date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-21 09:30:00,43.45,43.77,42.3,43.68,226700.0,38.577,38.8611,37.5559,38.7812,226700.0
2013-10-21 10:00:00,43.68,43.71,43.53,43.6,69900.0,38.7812,38.8078,38.648,38.7101,69900.0
2013-10-21 10:30:00,43.58,43.67,43.52,43.55,67000.0,38.6924,38.7723,38.6391,38.6657,67000.0
2013-10-21 11:00:00,43.56,43.57,43.46,43.57,54000.0,38.6746,38.6835,38.5858,38.6835,54000.0
2013-10-21 11:30:00,43.59,43.73,43.53,43.73,113400.0,38.7013,38.8256,38.648,38.8256,113400.0
2013-10-21 12:00:00,43.73,43.75,43.57,43.69,53700.0,38.8256,38.8433,38.6835,38.79,53700.0
2013-10-21 12:30:00,43.69,43.76,43.62,43.71,38500.0,38.79,38.8522,38.7279,38.8078,38500.0
2013-10-21 13:00:00,43.72,43.8,43.68,43.69,43400.0,38.8167,38.8877,38.7812,38.79,43400.0
2013-10-21 13:30:00,43.69,43.7,43.63,43.68,37200.0,38.79,38.7989,38.7368,38.7812,37200.0
2013-10-21 14:00:00,43.68,43.68,43.58,43.64,73700.0,38.7812,38.7812,38.6924,38.7456,73700.0
2013-10-21 14:30:00,43.65,43.75,43.64,43.74,51800.0,38.7545,38.8433,38.7456,38.8344,51800.0
2013-10-21 15:00:00,43.75,43.87,43.72,43.87,116700.0,38.8433,38.9499,38.8167,38.9499,116700.0
2013-10-21 15:30:00,43.86,43.99,43.86,43.98,314300.0,38.941,39.0564,38.941,39.0475,314300.0
2013-10-22 09:30:00,44.11,44.16,43.71,44.15,291700.0,39.1629,39.2073,38.8078,39.1985,291700.0
2013-10-22 10:00:00,44.14,44.23,44.09,44.12,168800.0,39.1896,39.2695,39.1452,39.1718,168800.0
2013-10-22 10:30:00,44.12,44.12,43.44,43.6,187400.0,39.1718,39.1718,38.5681,38.7101,187400.0
2013-10-22 11:00:00,43.61,43.76,43.57,43.66,96300.0,38.719,38.8522,38.6835,38.7634,96300.0
2013-10-22 11:30:00,43.65,43.78,43.62,43.68,86300.0,38.7545,38.8699,38.7279,38.7812,86300.0
2013-10-22 12:00:00,43.69,43.69,43.58,43.62,83800.0,38.79,38.79,38.6924,38.7279,83800.0
2013-10-22 12:30:00,43.62,43.64,43.55,43.63,78300.0,38.7279,38.7456,38.6657,38.7368,78300.0
2013-10-22 13:00:00,43.63,43.78,43.6,43.7,96500.0,38.7368,38.8699,38.7101,38.7989,96500.0
2013-10-22 13:30:00,43.7,43.81,43.64,43.79,65900.0,38.7989,38.8966,38.7456,38.8788,65900.0
2013-10-22 14:00:00,43.8,43.92,43.8,43.85,133100.0,38.8877,38.9942,38.8877,38.9321,133100.0
2013-10-22 14:30:00,43.85,43.96,43.82,43.86,122500.0,38.9321,39.0298,38.9055,38.941,122500.0
2013-10-22 15:00:00,43.87,43.91,43.73,43.79,114300.0,38.9499,38.9854,38.8256,38.8788,114300.0
2013-10-22 15:30:00,43.78,43.9,43.66,43.9,606300.0,38.8699,38.9765,38.7634,38.9765,606300.0
2013-10-23 09:30:00,43.38,43.83,43.35,43.59,142900.0,38.5148,38.9143,38.4882,38.7013,142900.0
2013-10-23 10:00:00,43.57,43.77,43.5,43.52,369200.0,38.6835,38.8611,38.6214,38.6391,369200.0
2013-10-23 10:30:00,43.52,43.59,43.34,43.44,44900.0,38.6391,38.7013,38.4793,38.5681,44900.0
2013-10-23 11:00:00,43.44,43.57,43.44,43.48,43200.0,38.5681,38.6835,38.5681,38.6036,43200.0
2013-10-23 11:30:00,43.47,43.54,43.43,43.48,40900.0,38.5947,38.6569,38.5592,38.6036,40900.0
2013-10-23 12:00:00,43.48,43.53,43.46,43.5,44300.0,38.6036,38.648,38.5858,38.6214,44300.0
2013-10-23 12:30:00,43.5,43.63,43.49,43.62,31000.0,38.6214,38.7368,38.6125,38.7279,31000.0
2013-10-23 13:00:00,43.6,43.62,43.5,43.53,48400.0,38.7101,38.7279,38.6214,38.648,48400.0
2013-10-23 13:30:00,43.53,43.54,43.45,43.51,72500.0,38.648,38.6569,38.577,38.6302,72500.0
2013-10-23 14:00:00,43.51,43.63,43.48,43.5,74900.0,38.6302,38.7368,38.6036,38.6214,74900.0
2013-10-23 14:30:00,43.51,43.65,43.51,43.6,49100.0,38.6302,38.7545,38.6302,38.7101,49100.0
2013-10-23 15:00:00,43.59,43.67,43.39,43.39,166100.0,38.7013,38.7723,38.5237,38.5237,166100.0
2013-10-23 15:30:00,43.39,43.61,43.39,43.59,503300.0,38.5237,38.719,38.5237,38.7013,503300.0
2013-10-24 09:30:00,44.05,44.68,44.05,44.48,429600.0,39.1097,39.669,39.1097,39.4914,429600.0
2013-10-24 10:00:00,44.48,44.52,43.92,44.0,340700.0,39.4914,39.527,38.9942,39.0653,340700.0
2013-10-24 10:30:00,44.01,44.05,43.94,44.0,146200.0,39.0742,39.1097,39.012,39.0653,146200.0
2013-10-24 11:00:00,44.0,44.03,43.96,44.01,177600.0,39.0653,39.0919,39.0298,39.0742,177600.0
2013-10-24 11:30:00,44.01,44.32,44.01,44.32,107900.0,39.0742,39.3494,39.0742,39.3494,107900.0
2013-10-24 12:00:00,44.31,44.44,44.25,44.44,107000.0,39.3405,39.4559,39.2872,39.4559,107000.0
2013-10-24 12:30:00,44.45,44.53,44.39,44.5,89700.0,39.4648,39.5358,39.4115,39.5092,89700.0
2013-10-24 13:00:00,44.51,44.51,44.33,44.35,74200.0,39.5181,39.5181,39.3583,39.376,74200.0
2013-10-24 13:30:00,44.35,44.39,44.3,44.3,108600.0,39.376,39.4115,39.3316,39.3316,108600.0
2013-10-24 14:00:00,44.31,44.36,44.25,44.33,118700.0,39.3405,39.3849,39.2872,39.3583,118700.0
2013-10-24 14:30:00,44.32,44.41,44.32,44.4,116100.0,39.3494,39.4293,39.3494,39.4204,116100.0
2013-10-24 15:00:00,44.4,44.62,44.39,44.59,185700.0,39.4204,39.6157,39.4115,39.5891,185700.0
2013-10-24 15:30:00,44.6,44.66,44.57,44.62,360700.0,39.598,39.6513,39.5713,39.6157,360700.0
2013-10-25 09:30:00,44.75,44.75,44.25,44.37,181600.0,39.7312,39.7312,39.2872,39.3938,181600.0
2013-10-25 10:00:00,44.38,44.52,44.29,44.34,162300.0,39.4027,39.527,39.3227,39.3671,162300.0
2013-10-25 10:30:00,44.34,44.51,44.29,44.48,121900.0,39.3671,39.5181,39.3227,39.4914,121900.0
2013-10-25 11:00:00,44.48,44.49,44.38,44.4,73000.0,39.4914,39.5003,39.4027,39.4204,73000.0
2013-10-25 11:30:00,44.41,44.48,44.3,44.31,76700.0,39.4293,39.4914,39.3316,39.3405,76700.0
2013-10-25 12:00:00,44.3,44.34,44.27,44.29,69900.0,39.3316,39.3671,39.305,39.3227,69900.0
2013-10-25 12:30:00,44.31,44.43,44.29,44.38,58500.0,39.3405,39.447,39.3227,39.4027,58500.0
2013-10-25 13:00:00,44.38,44.41,44.34,44.39,59000.0,39.4027,39.4293,39.3671,39.4115,59000.0
2013-10-25 13:30:00,44.39,44.48,44.37,44.48,45900.0,39.4115,39.4914,39.3938,39.4914,45900.0
2013-10-25 14:00:00,44.48,44.56,44.47,44.47,58100.0,39.4914,39.5625,39.4826,39.4826,58100.0
2013-10-25 14:30:00,44.47,44.51,44.4,44.45,56000.0,39.4826,39.5181,39.4204,39.4648,56000.0
2013-10-25 15:00:00,44.45,44.45,44.32,44.34,91700.0,39.4648,39.4648,39.3494,39.3671,91700.0
2013-10-25 15:30:00,44.34,44.51,44.34,44.49,222400.0,39.3671,39.5181,39.3671,39.5003,222400.0
2013-10-28 09:30:00,44.05,44.37,43.96,44.14,250600.0,39.1097,39.3938,39.0298,39.1896,250600.0
2013-10-28 10:00:00,44.1,44.23,43.96,44.17,144800.0,39.1541,39.2695,39.0298,39.2162,144800.0
2013-10-28 10:30:00,44.16,44.18,43.77,43.79,188200.0,39.2073,39.2251,38.8611,38.8788,188200.0
2013-10-28 11:00:00,43.8,43.95,43.8,43.93,126500.0,38.8877,39.0209,38.8877,39.0031,126500.0
2013-10-28 11:30:00,43.94,43.96,43.9,43.93,108600.0,39.012,39.0298,38.9765,39.0031,108600.0
2013-10-28 12:00:00,43.93,43.94,43.82,43.92,119500.0,39.0031,39.012,38.9055,38.9942,119500.0
2013-10-28 12:30:00,43.92,43.99,43.86,43.95,102800.0,38.9942,39.0564,38.941,39.0209,102800.0
2013-10-28 13:00:00,43.95,44.06,43.95,44.02,96100.0,39.0209,39.1185,39.0209,39.083,96100.0
2013-10-28 13:30:00,44.02,44.14,44.02,44.14,110100.0,39.083,39.1896,39.083,39.1896,110100.0
2013-10-28 14:00:00,44.14,44.26,44.14,44.2,127700.0,39.1896,39.2961,39.1896,39.2428,127700.0
2013-10-28 14:30:00,44.2,44.33,44.19,44.23,155300.0,39.2428,39.3583,39.234,39.2695,155300.0
2013-10-28 15:00:00,44.23,44.23,44.04,44.1,234500.0,39.2695,39.2695,39.1008,39.1541,234500.0
2013-10-28 15:30:00,44.09,44.15,44.02,44.11,452500.0,39.1452,39.1985,39.083,39.1629,452500.0
2013-10-29 09:30:00,44.37,44.48,44.1,44.3,239100.0,39.3938,39.4914,39.1541,39.3316,239100.0
2013-10-29 10:00:00,44.3,44.3,44.06,44.19,100800.0,39.3316,39.3316,39.1185,39.234,100800.0
2013-10-29 10:30:00,44.18,44.25,44.11,44.18,118100.0,39.2251,39.2872,39.1629,39.2251,118100.0
2013-10-29 11:00:00,44.2,44.25,44.16,44.19,55000.0,39.2428,39.2872,39.2073,39.234,55000.0
2013-10-29 11:30:00,44.21,44.31,44.15,44.25,58500.0,39.2517,39.3405,39.1985,39.2872,58500.0
2013-10-29 12:00:00,44.25,44.32,44.2,44.29,51700.0,39.2872,39.3494,39.2428,39.3227,51700.0
2013-10-29 12:30:00,44.29,44.41,44.28,44.34,138600.0,39.3227,39.4293,39.3139,39.3671,138600.0
2013-10-29 13:00:00,44.34,44.41,44.33,44.4,143900.0,39.3671,39.4293,39.3583,39.4204,143900.0
2013-10-29 13:30:00,44.4,44.52,44.4,44.52,117000.0,39.4204,39.527,39.4204,39.527,117000.0
2013-10-29 14:00:00,44.53,44.6,44.51,44.54,244300.0,39.5358,39.598,39.5181,39.5447,244300.0
2013-10-29 14:30:00,44.55,44.61,44.54,44.57,132700.0,39.5536,39.6069,39.5447,39.5713,132700.0
2013-10-29 15:00:00,44.56,44.63,44.56,44.62,260000.0,39.5625,39.6246,39.5625,39.6157,260000.0
2013-10-29 15:30:00,44.63,44.63,44.53,44.61,448200.0,39.6246,39.6246,39.5358,39.6069,448200.0
2013-10-30 09:30:00,44.59,44.62,44.37,44.38,98300.0,39.5891,39.6157,39.3938,39.4027,98300.0
2013-10-30 10:00:00,44.35,44.64,44.29,44.64,75400.0,39.376,39.6335,39.3227,39.6335,75400.0
2013-10-30 10:30:00,44.66,44.66,44.48,44.63,61500.0,39.6513,39.6513,39.4914,39.6246,61500.0
2013-10-30 11:00:00,44.65,44.72,44.58,44.58,105600.0,39.6424,39.7045,39.5802,39.5802,105600.0
2013-10-30 11:30:00,44.57,44.6,44.4,44.47,92400.0,39.5713,39.598,39.4204,39.4826,92400.0
2013-10-30 12:00:00,44.47,44.47,44.32,44.32,68600.0,39.4826,39.4826,39.3494,39.3494,68600.0
2013-10-30 12:30:00,44.32,44.43,44.3,44.4,53000.0,39.3494,39.447,39.3316,39.4204,53000.0
2013-10-30 13:00:00,44.39,44.41,44.33,44.34,57500.0,39.4115,39.4293,39.3583,39.3671,57500.0
2013-10-30 13:30:00,44.34,44.35,44.21,44.24,90800.0,39.3671,39.376,39.2517,39.2784,90800.0
2013-10-30 14:00:00,44.26,44.35,44.01,44.09,157000.0,39.2961,39.376,39.0742,39.1452,157000.0
2013-10-30 14:30:00,44.11,44.26,44.1,44.24,219000.0,39.1629,39.2961,39.1541,39.2784,219000.0
2013-10-30 15:00:00,44.22,44.33,44.16,44.21,245600.0,39.2606,39.3583,39.2073,39.2517,245600.0
2013-10-30 15:30:00,44.21,44.26,44.04,44.21,416600.0,39.2517,39.2961,39.1008,39.2517,416600.0
2013-10-31 09:30:00,44.65,45.7,44.09,45.55,772800.0,39.6424,40.5746,39.1452,40.4414,772800.0
2013-10-31 10:00:00,45.54,45.75,45.3,45.46,434800.0,40.4326,40.619,40.2195,40.3615,434800.0
2013-10-31 10:30:00,45.45,45.91,45.34,45.87,693400.0,40.3527,40.7611,40.255,40.7255,693400.0
2013-10-31 11:00:00,45.86,45.89,45.5,45.54,307400.0,40.7167,40.7433,40.397,40.4326,307400.0
2013-10-31 11:30:00,45.54,45.61,45.36,45.38,178600.0,40.4326,40.4947,40.2727,40.2905,178600.0
2013-10-31 12:00:00,45.39,45.4,45.11,45.18,222900.0,40.2994,40.3083,40.0508,40.1129,222900.0
2013-10-31 12:30:00,45.18,45.2,45.03,45.07,165600.0,40.1129,40.1307,39.9798,40.0153,165600.0
2013-10-31 13:00:00,45.05,45.18,45.0,45.12,176700.0,39.9975,40.1129,39.9531,40.0597,176700.0
2013-10-31 13:30:00,45.13,45.24,45.09,45.22,125200.0,40.0685,40.1662,40.033,40.1484,125200.0
2013-10-31 14:00:00,45.22,45.35,45.17,45.25,192800.0,40.1484,40.2639,40.1041,40.1751,192800.0
2013-10-31 14:30:00,45.26,45.26,45.12,45.2,202600.0,40.184,40.184,40.0597,40.1307,202600.0
2013-10-31 15:00:00,45.19,45.28,45.15,45.22,307200.0,40.1218,40.2017,40.0863,40.1484,307200.0
2013-10-31 15:30:00,45.21,45.26,45.07,45.08,427700.0,40.1396,40.184,40.0153,40.0241,427700.0
2013-11-01 09:30:00,45.22,45.73,45.13,45.55,221800.0,40.1484,40.6012,40.0685,40.4414,221800.0
2013-11-01 10:00:00,45.56,45.6,45.25,45.36,192600.0,40.4503,40.4858,40.1751,40.2727,192600.0
2013-11-01 10:30:00,45.35,45.52,45.32,45.51,231200.0,40.2639,40.4148,40.2372,40.4059,231200.0
2013-11-01 11:00:00,45.51,45.51,45.24,45.3,154200.0,40.4059,40.4059,40.1662,40.2195,154200.0
2013-11-01 11:30:00,45.28,45.44,45.27,45.31,105100.0,40.2017,40.3438,40.1928,40.2284,105100.0
2013-11-01 12:00:00,45.31,45.36,45.24,45.36,129800.0,40.2284,40.2727,40.1662,40.2727,129800.0
2013-11-01 12:30:00,45.36,45.46,45.3,45.43,80700.0,40.2727,40.3615,40.2195,40.3349,80700.0
2013-11-01 13:00:00,45.44,45.49,45.41,45.48,136200.0,40.3438,40.3882,40.3171,40.3793,136200.0
2013-11-01 13:30:00,45.49,45.63,45.46,45.59,121200.0,40.3882,40.5125,40.3615,40.477,121200.0
2013-11-01 14:00:00,45.58,45.68,45.58,45.65,175200.0,40.4681,40.5569,40.4681,40.5302,175200.0
2013-11-01 14:30:00,45.64,45.72,45.56,45.6,157100.0,40.5213,40.5924,40.4503,40.4858,157100.0
2013-11-01 15:00:00,45.6,45.71,45.59,45.62,207400.0,40.4858,40.5835,40.477,40.5036,207400.0
2013-11-01 15:30:00,45.61,45.77,45.58,45.71,458300.0,40.4947,40.6368,40.4681,40.5835,458300.0
2013-11-04 09:30:00,45.59,45.86,45.36,45.79,313500.0,40.477,40.7167,40.2727,40.6545,313500.0
2013-11-04 10:00:00,45.78,45.89,45.7,45.89,211500.0,40.6456,40.7433,40.5746,40.7433,211500.0
2013-11-04 10:30:00,45.89,45.92,45.78,45.82,204500.0,40.7433,40.7699,40.6456,40.6812,204500.0
2013-11-04 11:00:00,45.81,45.9,45.68,45.89,141000.0,40.6723,40.7522,40.5569,40.7433,141000.0
2013-11-04 11:30:00,45.88,45.89,45.6,45.73,172900.0,40.7344,40.7433,40.4858,40.6012,172900.0
2013-11-04 12:00:00,45.72,45.86,45.71,45.82,86600.0,40.5924,40.7167,40.5835,40.6812,86600.0
2013-11-04 12:30:00,45.82,45.93,45.81,45.86,88000.0,40.6812,40.7788,40.6723,40.7167,88000.0
2013-11-04 13:00:00,45.86,45.87,45.72,45.77,109000.0,40.7167,40.7255,40.5924,40.6368,109000.0
2013-11-04 13:30:00,45.76,45.94,45.76,45.92,100400.0,40.6279,40.7877,40.6279,40.7699,100400.0
2013-11-04 14:00:00,45.91,45.96,45.86,45.89,123900.0,40.7611,40.8055,40.7167,40.7433,123900.0
2013-11-04 14:30:00,45.88,45.95,45.84,45.85,124400.0,40.7344,40.7966,40.6989,40.7078,124400.0
2013-11-04 15:00:00,45.86,45.96,45.83,45.96,211000.0,40.7167,40.8055,40.69,40.8055,211000.0
2013-11-04 15:30:00,45.96,46.02,45.91,45.99,500400.0,40.8055,40.8587,40.7611,40.8321,500400.0
2013-11-05 09:30:00,45.62,45.82,45.44,45.64,200100.0,40.5036,40.6812,40.3438,40.5213,200100.0
2013-11-05 10:00:00,45.66,45.75,45.54,45.72,288800.0,40.5391,40.619,40.4326,40.5924,288800.0
2013-11-05 10:30:00,45.72,45.97,45.72,45.88,127500.0,40.5924,40.8143,40.5924,40.7344,127500.0
2013-11-05 11:00:00,45.88,45.93,45.76,45.79,89900.0,40.7344,40.7788,40.6279,40.6545,89900.0
2013-11-05 11:30:00,45.79,45.94,45.76,45.87,79000.0,40.6545,40.7877,40.6279,40.7255,79000.0
2013-11-05 12:00:00,45.86,45.95,45.84,45.91,90000.0,40.7167,40.7966,40.6989,40.7611,90000.0
2013-11-05 12:30:00,45.91,45.92,45.86,45.88,92000.0,40.7611,40.7699,40.7167,40.7344,92000.0
2013-11-05 13:00:00,45.87,45.91,45.84,45.87,107800.0,40.7255,40.7611,40.6989,40.7255,107800.0
2013-11-05 13:30:00,45.88,45.9,45.83,45.84,99700.0,40.7344,40.7522,40.69,40.6989,99700.0
2013-11-05 14:00:00,45.84,45.96,45.84,45.95,105200.0,40.6989,40.8055,40.6989,40.7966,105200.0
2013-11-05 14:30:00,45.94,45.95,45.84,45.9,333600.0,40.7877,40.7966,40.6989,40.7522,333600.0
2013-11-05 15:00:00,45.91,45.97,45.84,45.86,143200.0,40.7611,40.8143,40.6989,40.7167,143200.0
2013-11-05 15:30:00,45.87,45.94,45.83,45.85,224400.0,40.7255,40.7877,40.69,40.7078,224400.0
2013-11-06 09:30:00,45.95,46.46,45.93,46.33,994600.0,40.7966,41.2494,40.7788,41.134,994600.0
2013-11-06 10:00:00,46.33,46.52,46.27,46.45,211900.0,41.134,41.3026,41.0807,41.2405,211900.0
2013-11-06 10:30:00,46.43,46.46,46.25,46.29,207300.0,41.2227,41.2494,41.0629,41.0984,207300.0
2013-11-06 11:00:00,46.26,46.27,46.13,46.2,75200.0,41.0718,41.0807,40.9564,41.0185,75200.0
2013-11-06 11:30:00,46.19,46.21,46.09,46.11,133800.0,41.0097,41.0274,40.9209,40.9386,133800.0
2013-11-06 12:00:00,46.11,46.16,46.0,46.08,91500.0,40.9386,40.983,40.841,40.912,91500.0
2013-11-06 12:30:00,46.07,46.18,46.03,46.04,45600.0,40.9031,41.0008,40.8676,40.8765,45600.0
2013-11-06 13:00:00,46.05,46.08,45.98,46.05,45100.0,40.8854,40.912,40.8232,40.8854,45100.0
2013-11-06 13:30:00,46.04,46.11,45.98,46.09,118500.0,40.8765,40.9386,40.8232,40.9209,118500.0
2013-11-06 14:00:00,46.09,46.16,46.08,46.13,78700.0,40.9209,40.983,40.912,40.9564,78700.0
2013-11-06 14:30:00,46.12,46.2,46.11,46.13,123100.0,40.9475,41.0185,40.9386,40.9564,123100.0
2013-11-06 15:00:00,46.12,46.22,46.11,46.17,177000.0,40.9475,41.0363,40.9386,40.9919,177000.0
2013-11-06 15:30:00,46.17,46.34,46.15,46.34,317000.0,40.9919,41.1428,40.9741,41.1428,317000.0
2013-11-07 09:30:00,46.42,46.42,46.01,46.06,87100.0,41.2139,41.2139,40.8498,40.8942,87100.0
2013-11-07 10:00:00,46.04,46.1,45.77,45.78,147700.0,40.8765,40.9298,40.6368,40.6456,147700.0
2013-11-07 10:30:00,45.78,46.03,45.65,45.92,180700.0,40.6456,40.8676,40.5302,40.7699,180700.0
2013-11-07 11:00:00,45.91,45.96,45.8,45.95,213900.0,40.7611,40.8055,40.6634,40.7966,213900.0
2013-11-07 11:30:00,45.95,45.98,45.88,45.93,121600.0,40.7966,40.8232,40.7344,40.7788,121600.0
2013-11-07 12:00:00,45.93,46.08,45.93,45.98,136600.0,40.7788,40.912,40.7788,40.8232,136600.0
2013-11-07 12:30:00,45.98,45.99,45.77,45.78,73800.0,40.8232,40.8321,40.6368,40.6456,73800.0
2013-11-07 13:00:00,45.78,45.86,45.66,45.66,131900.0,40.6456,40.7167,40.5391,40.5391,131900.0
2013-11-07 13:30:00,45.66,45.66,45.52,45.59,106400.0,40.5391,40.5391,40.4148,40.477,106400.0
2013-11-07 14:00:00,45.59,45.59,45.4,45.46,183900.0,40.477,40.477,40.3083,40.3615,183900.0
2013-11-07 14:30:00,45.45,45.69,45.39,45.64,194300.0,40.3527,40.5657,40.2994,40.5213,194300.0
2013-11-07 15:00:00,45.63,45.64,45.46,45.47,200900.0,40.5125,40.5213,40.3615,40.3704,200900.0
2013-11-07 15:30:00,45.46,45.55,45.41,45.44,481200.0,40.3615,40.4414,40.3171,40.3438,481200.0
2013-11-08 09:30:00,45.41,45.67,45.37,45.51,160700.0,40.3171,40.548,40.2816,40.4059,160700.0
2013-11-08 10:00:00,45.52,45.88,45.5,45.87,184600.0,40.4148,40.7344,40.397,40.7255,184600.0
2013-11-08 10:30:00,45.87,45.96,45.83,45.95,191300.0,40.7255,40.8055,40.69,40.7966,191300.0
2013-11-08 11:00:00,45.95,45.98,45.79,45.79,120500.0,40.7966,40.8232,40.6545,40.6545,120500.0
2013-11-08 11:30:00,45.78,45.89,45.74,45.86,91000.0,40.6456,40.7433,40.6101,40.7167,91000.0
2013-11-08 12:00:00,45.84,45.96,45.84,45.95,68000.0,40.6989,40.8055,40.6989,40.7966,68000.0
2013-11-08 12:30:00,45.95,45.98,45.89,45.97,92000.0,40.7966,40.8232,40.7433,40.8143,92000.0
2013-11-08 13:00:00,45.96,46.01,45.92,45.97,123300.0,40.8055,40.8498,40.7699,40.8143,123300.0
2013-11-08 13:30:00,45.98,46.0,45.9,45.96,68900.0,40.8232,40.841,40.7522,40.8055,68900.0
2013-11-08 14:00:00,45.95,45.97,45.83,45.93,69200.0,40.7966,40.8143,40.69,40.7788,69200.0
2013-11-08 14:30:00,45.93,46.0,45.91,45.97,103700.0,40.7788,40.841,40.7611,40.8143,103700.0
2013-11-08 15:00:00,45.96,45.96,45.8,45.84,130900.0,40.8055,40.8055,40.6634,40.6989,130900.0
2013-11-08 15:30:00,45.84,46.12,45.84,46.1,511600.0,40.6989,40.9475,40.6989,40.9298,511600.0
2013-11-11 09:30:00,45.97,46.49,45.67,46.31,254500.0,40.8143,41.276,40.548,41.1162,254500.0
2013-11-11 10:00:00,46.31,46.4,45.98,46.0,169000.0,41.1162,41.1961,40.8232,40.841,169000.0
2013-11-11 10:30:00,46.0,46.05,45.93,45.99,197800.0,40.841,40.8854,40.7788,40.8321,197800.0
2013-11-11 11:00:00,45.99,46.0,45.85,45.85,153300.0,40.8321,40.841,40.7078,40.7078,153300.0
2013-11-11 11:30:00,45.86,45.99,45.82,45.98,106000.0,40.7167,40.8321,40.6812,40.8232,106000.0
2013-11-11 12:00:00,45.97,45.98,45.87,45.94,135400.0,40.8143,40.8232,40.7255,40.7877,135400.0
2013-11-11 12:30:00,45.94,45.98,45.91,45.94,74900.0,40.7877,40.8232,40.7611,40.7877,74900.0
2013-11-11 13:00:00,45.94,46.01,45.93,45.98,166700.0,40.7877,40.8498,40.7788,40.8232,166700.0
2013-11-11 13:30:00,45.99,46.12,45.95,46.12,213300.0,40.8321,40.9475,40.7966,40.9475,213300.0
2013-11-11 14:00:00,46.12,46.17,46.08,46.16,212500.0,40.9475,40.9919,40.912,40.983,212500.0
2013-11-11 14:30:00,46.16,46.27,46.15,46.22,180300.0,40.983,41.0807,40.9741,41.0363,180300.0
2013-11-11 15:00:00,46.22,46.25,46.16,46.16,121800.0,41.0363,41.0629,40.983,40.983,121800.0
2013-11-11 15:30:00,46.16,46.19,46.06,46.11,254700.0,40.983,41.0097,40.8942,40.9386,254700.0
2013-11-12 09:30:00,47.04,47.16,46.44,46.69,693400.0,41.7643,41.8709,41.2316,41.4536,693400.0
2013-11-12 10:00:00,46.69,46.7,46.3,46.47,248500.0,41.4536,41.4625,41.1073,41.2583,248500.0
2013-11-12 10:30:00,46.46,46.6,46.45,46.57,252300.0,41.2494,41.3737,41.2405,41.347,252300.0
2013-11-12 11:00:00,46.56,46.57,46.41,46.45,184600.0,41.3382,41.347,41.205,41.2405,184600.0
2013-11-12 11:30:00,46.45,46.47,46.28,46.39,224500.0,41.2405,41.2583,41.0896,41.1872,224500.0
2013-11-12 12:00:00,46.39,46.48,46.34,46.41,131600.0,41.1872,41.2671,41.1428,41.205,131600.0
2013-11-12 12:30:00,46.4,46.54,46.34,46.42,114600.0,41.1961,41.3204,41.1428,41.2139,114600.0
2013-11-12 13:00:00,46.43,46.52,46.38,46.45,110800.0,41.2227,41.3026,41.1783,41.2405,110800.0
2013-11-12 13:30:00,46.44,46.46,46.35,46.39,157200.0,41.2316,41.2494,41.1517,41.1872,157200.0
2013-11-12 14:00:00,46.39,46.49,46.39,46.42,130900.0,41.1872,41.276,41.1872,41.2139,130900.0
2013-11-12 14:30:00,46.41,46.51,46.38,46.48,197900.0,41.205,41.2938,41.1783,41.2671,197900.0
2013-11-12 15:00:00,46.48,46.5,46.33,46.33,171200.0,41.2671,41.2849,41.134,41.134,171200.0
2013-11-12 15:30:00,46.34,46.45,46.33,46.44,424900.0,41.1428,41.2405,41.134,41.2316,424900.0
2013-11-13 09:30:00,46.27,46.48,46.17,46.47,202000.0,41.0807,41.2671,40.9919,41.2583,202000.0
2013-11-13 10:00:00,46.47,46.52,46.36,46.46,173200.0,41.2583,41.3026,41.1606,41.2494,173200.0
2013-11-13 10:30:00,46.45,46.59,46.42,46.55,150300.0,41.2405,41.3648,41.2139,41.3293,150300.0
2013-11-13 11:00:00,46.54,46.71,46.5,46.53,180000.0,41.3204,41.4713,41.2849,41.3115,180000.0
2013-11-13 11:30:00,46.54,46.54,46.37,46.41,103600.0,41.3204,41.3204,41.1695,41.205,103600.0
2013-11-13 12:00:00,46.41,46.46,46.35,46.43,132700.0,41.205,41.2494,41.1517,41.2227,132700.0
2013-11-13 12:30:00,46.44,46.56,46.43,46.52,119700.0,41.2316,41.3382,41.2227,41.3026,119700.0
2013-11-13 13:00:00,46.54,46.55,46.33,46.44,139300.0,41.3204,41.3293,41.134,41.2316,139300.0
2013-11-13 13:30:00,46.44,46.52,46.41,46.47,177800.0,41.2316,41.3026,41.205,41.2583,177800.0
2013-11-13 14:00:00,46.47,46.54,46.45,46.48,141200.0,41.2583,41.3204,41.2405,41.2671,141200.0
2013-11-13 14:30:00,46.48,46.53,46.44,46.5,186300.0,41.2671,41.3115,41.2316,41.2849,186300.0
2013-11-13 15:00:00,46.5,46.52,46.44,46.49,227100.0,41.2849,41.3026,41.2316,41.276,227100.0
2013-11-13 15:30:00,46.48,46.68,46.46,46.67,481100.0,41.2671,41.4447,41.2494,41.4358,481100.0
2013-11-14 09:30:00,46.6,46.86,46.51,46.57,201700.0,41.3737,41.6045,41.2938,41.347,201700.0
2013-11-14 10:00:00,46.57,46.65,46.46,46.59,272100.0,41.347,41.4181,41.2494,41.3648,272100.0
2013-11-14 10:30:00,46.59,46.71,46.56,46.7,119400.0,41.3648,41.4713,41.3382,41.4625,119400.0
2013-11-14 11:00:00,46.7,46.87,46.67,46.81,117100.0,41.4625,41.6134,41.4358,41.5601,117100.0
2013-11-14 11:30:00,46.81,46.86,46.67,46.81,79500.0,41.5601,41.6045,41.4358,41.5601,79500.0
2013-11-14 12:00:00,46.81,46.85,46.75,46.75,90200.0,41.5601,41.5956,41.5069,41.5069,90200.0
2013-11-14 12:30:00,46.75,46.81,46.74,46.76,85400.0,41.5069,41.5601,41.498,41.5157,85400.0
2013-11-14 13:00:00,46.77,46.79,46.72,46.75,121700.0,41.5246,41.5424,41.4802,41.5069,121700.0
2013-11-14 13:30:00,46.74,46.82,46.73,46.82,114800.0,41.498,41.569,41.4891,41.569,114800.0
2013-11-14 14:00:00,46.82,46.86,46.77,46.78,172500.0,41.569,41.6045,41.5246,41.5335,172500.0
2013-11-14 14:30:00,46.78,46.79,46.68,46.72,164300.0,41.5335,41.5424,41.4447,41.4802,164300.0
2013-11-14 15:00:00,46.72,46.86,46.71,46.84,159100.0,41.4802,41.6045,41.4713,41.5868,159100.0
2013-11-14 15:30:00,46.84,46.98,46.84,46.93,474200.0,41.5868,41.7111,41.5868,41.6667,474200.0
2013-11-15 09:30:00,46.95,47.32,46.95,47.28,428500.0,41.6844,42.0129,41.6844,41.9774,428500.0
2013-11-15 10:00:00,47.27,47.58,47.25,47.51,458000.0,41.9685,42.2438,41.9508,42.1816,458000.0
2013-11-15 10:30:00,47.5,47.5,47.3,47.4,187800.0,42.1727,42.1727,41.9952,42.084,187800.0
2013-11-15 11:00:00,47.41,47.52,47.35,47.46,166500.0,42.0928,42.1905,42.0396,42.1372,166500.0
2013-11-15 11:30:00,47.46,47.54,47.26,47.27,271100.0,42.1372,42.2083,41.9597,41.9685,271100.0
2013-11-15 12:00:00,47.3,47.41,47.26,47.4,143000.0,41.9952,42.0928,41.9597,42.084,143000.0
2013-11-15 12:30:00,47.39,47.44,47.38,47.4,160900.0,42.0751,42.1195,42.0662,42.084,160900.0
2013-11-15 13:00:00,47.39,47.43,47.34,47.36,127800.0,42.0751,42.1106,42.0307,42.0484,127800.0
2013-11-15 13:30:00,47.36,47.44,47.33,47.37,169500.0,42.0484,42.1195,42.0218,42.0573,169500.0
2013-11-15 14:00:00,47.36,47.44,47.34,47.36,182400.0,42.0484,42.1195,42.0307,42.0484,182400.0
2013-11-15 14:30:00,47.36,47.43,47.33,47.37,191200.0,42.0484,42.1106,42.0218,42.0573,191200.0
2013-11-15 15:00:00,47.37,47.53,47.36,47.52,345800.0,42.0573,42.1994,42.0484,42.1905,345800.0
2013-11-15 15:30:00,47.52,47.57,47.01,47.03,2411300.0,42.1905,42.2349,41.7377,41.7555,2411300.0
2013-11-18 09:30:00,47.01,47.3,47.0,47.13,355500.0,41.7377,41.9952,41.7288,41.8442,355500.0
2013-11-18 10:00:00,47.14,47.15,46.98,46.98,318900.0,41.8531,41.862,41.7111,41.7111,318900.0
2013-11-18 10:30:00,46.99,47.19,46.97,47.18,163700.0,41.7199,41.8975,41.7022,41.8886,163700.0
2013-11-18 11:00:00,47.17,47.29,47.16,47.21,108400.0,41.8797,41.9863,41.8709,41.9153,108400.0
2013-11-18 11:30:00,47.2,47.24,47.15,47.15,83300.0,41.9064,41.9419,41.862,41.862,83300.0
2013-11-18 12:00:00,47.15,47.22,47.11,47.14,201700.0,41.862,41.9241,41.8265,41.8531,201700.0
2013-11-18 12:30:00,47.15,47.22,46.96,47.01,177900.0,41.862,41.9241,41.6933,41.7377,177900.0
2013-11-18 13:00:00,47.01,47.13,47.01,47.12,122400.0,41.7377,41.8442,41.7377,41.8354,122400.0
2013-11-18 13:30:00,47.12,47.13,47.01,47.12,124400.0,41.8354,41.8442,41.7377,41.8354,124400.0
2013-11-18 14:00:00,47.13,47.16,47.03,47.15,186600.0,41.8442,41.8709,41.7555,41.862,186600.0
2013-11-18 14:30:00,47.16,47.2,47.0,47.01,176100.0,41.8709,41.9064,41.7288,41.7377,176100.0
2013-11-18 15:00:00,47.01,47.06,46.78,46.88,288800.0,41.7377,41.7821,41.5335,41.6223,288800.0
2013-11-18 15:30:00,46.88,47.01,46.81,46.99,462800.0,41.6223,41.7377,41.5601,41.7199,462800.0
2013-11-19 09:30:00,46.84,46.89,46.51,46.8,156000.0,41.7394,41.7839,41.4453,41.7037,156000.0
2013-11-19 10:00:00,46.8,46.84,46.66,46.66,103600.0,41.7037,41.7394,41.579,41.579,103600.0
2013-11-19 10:30:00,46.65,46.78,46.54,46.55,196900.0,41.57,41.6859,41.472,41.4809,196900.0
2013-11-19 11:00:00,46.56,46.61,46.45,46.56,181400.0,41.4898,41.5344,41.3918,41.4898,181400.0
2013-11-19 11:30:00,46.56,46.59,46.35,46.54,152100.0,41.4898,41.5166,41.3027,41.472,152100.0
2013-11-19 12:00:00,46.53,46.58,46.41,46.55,140300.0,41.4631,41.5077,41.3562,41.4809,140300.0
2013-11-19 12:30:00,46.55,46.56,46.4,46.4,89800.0,41.4809,41.4898,41.3473,41.3473,89800.0
2013-11-19 13:00:00,46.4,46.44,46.17,46.25,164000.0,41.3473,41.3829,41.1423,41.2136,164000.0
2013-11-19 13:30:00,46.25,46.25,46.11,46.13,136400.0,41.2136,41.2136,41.0888,41.1067,136400.0
2013-11-19 14:00:00,46.13,46.19,46.03,46.04,160900.0,41.1067,41.1601,41.0176,41.0265,160900.0
2013-11-19 14:30:00,46.03,46.29,46.02,46.23,150300.0,41.0176,41.2492,41.0086,41.1958,150300.0
2013-11-19 15:00:00,46.23,46.38,46.23,46.37,201200.0,41.1958,41.3294,41.1958,41.3205,201200.0
2013-11-19 15:30:00,46.38,46.39,46.28,46.34,429000.0,41.3294,41.3384,41.2403,41.2938,429000.0
2013-11-20 09:30:00,46.52,46.65,46.34,46.65,153900.0,41.4542,41.57,41.2938,41.57,153900.0
2013-11-20 10:00:00,46.65,46.75,46.55,46.61,172900.0,41.57,41.6592,41.4809,41.5344,172900.0
2013-11-20 10:30:00,46.59,46.61,46.46,46.59,137400.0,41.5166,41.5344,41.4007,41.5166,137400.0
2013-11-20 11:00:00,46.58,46.73,46.51,46.7,76500.0,41.5077,41.6413,41.4453,41.6146,76500.0
2013-11-20 11:30:00,46.71,46.75,46.65,46.69,74100.0,41.6235,41.6592,41.57,41.6057,74100.0
2013-11-20 12:00:00,46.69,46.73,46.56,46.58,66400.0,41.6057,41.6413,41.4898,41.5077,66400.0
2013-11-20 12:30:00,46.59,46.63,46.49,46.56,98600.0,41.5166,41.5522,41.4275,41.4898,98600.0
2013-11-20 13:00:00,46.56,46.6,46.46,46.5,57000.0,41.4898,41.5255,41.4007,41.4364,57000.0
2013-11-20 13:30:00,46.5,46.51,46.42,46.49,185900.0,41.4364,41.4453,41.3651,41.4275,185900.0
2013-11-20 14:00:00,46.49,46.49,46.09,46.36,187000.0,41.4275,41.4275,41.071,41.3116,187000.0
2013-11-20 14:30:00,46.36,46.36,46.19,46.22,129000.0,41.3116,41.3116,41.1601,41.1869,129000.0
2013-11-20 15:00:00,46.23,46.24,46.03,46.18,224700.0,41.1958,41.2047,41.0176,41.1512,224700.0
2013-11-20 15:30:00,46.18,46.27,46.1,46.26,284100.0,41.1512,41.2314,41.0799,41.2225,284100.0
2013-11-21 09:30:00,46.49,46.88,46.27,46.51,125800.0,41.4275,41.775,41.2314,41.4453,125800.0
2013-11-21 10:00:00,46.51,46.65,46.38,46.63,118000.0,41.4453,41.57,41.3294,41.5522,118000.0
2013-11-21 10:30:00,46.63,46.72,46.6,46.66,89400.0,41.5522,41.6324,41.5255,41.579,89400.0
2013-11-21 11:00:00,46.66,46.71,46.59,46.67,88800.0,41.579,41.6235,41.5166,41.5879,88800.0
2013-11-21 11:30:00,46.68,46.78,46.59,46.78,64300.0,41.5968,41.6859,41.5166,41.6859,64300.0
2013-11-21 12:00:00,46.8,46.95,46.77,46.93,123200.0,41.7037,41.8374,41.677,41.8196,123200.0
2013-11-21 12:30:00,46.93,47.02,46.9,46.94,146600.0,41.8196,41.8998,41.7928,41.8285,146600.0
2013-11-21 13:00:00,46.95,47.02,46.92,47.0,171800.0,41.8374,41.8998,41.8106,41.8819,171800.0
2013-11-21 13:30:00,47.0,47.07,46.98,47.06,103100.0,41.8819,41.9443,41.8641,41.9354,103100.0
2013-11-21 14:00:00,47.06,47.13,46.98,46.98,134400.0,41.9354,41.9978,41.8641,41.8641,134400.0
2013-11-21 14:30:00,46.97,47.08,46.96,46.99,121500.0,41.8552,41.9532,41.8463,41.873,121500.0
2013-11-21 15:00:00,46.99,47.01,46.91,46.94,145100.0,41.873,41.8908,41.8017,41.8285,145100.0
2013-11-21 15:30:00,46.93,46.95,46.84,46.92,363100.0,41.8196,41.8374,41.7394,41.8106,363100.0
2013-11-22 09:30:00,47.03,47.16,46.84,47.08,107300.0,41.9087,42.0245,41.7394,41.9532,107300.0
2013-11-22 10:00:00,47.06,47.17,46.97,46.99,203800.0,41.9354,42.0334,41.8552,41.873,203800.0
2013-11-22 10:30:00,46.98,47.01,46.83,46.86,103200.0,41.8641,41.8908,41.7304,41.7572,103200.0
2013-11-22 11:00:00,46.85,46.97,46.81,46.93,75200.0,41.7483,41.8552,41.7126,41.8196,75200.0
2013-11-22 11:30:00,46.93,46.93,46.83,46.87,109200.0,41.8196,41.8196,41.7304,41.7661,109200.0
2013-11-22 12:00:00,46.87,46.94,46.83,46.88,107800.0,41.7661,41.8285,41.7304,41.775,107800.0
2013-11-22 12:30:00,46.87,46.91,46.85,46.87,75200.0,41.7661,41.8017,41.7483,41.7661,75200.0
2013-11-22 13:00:00,46.87,47.04,46.87,47.03,50100.0,41.7661,41.9176,41.7661,41.9087,50100.0
2013-11-22 13:30:00,47.03,47.03,46.96,47.0,83600.0,41.9087,41.9087,41.8463,41.8819,83600.0
2013-11-22 14:00:00,46.99,47.03,46.91,46.99,189500.0,41.873,41.9087,41.8017,41.873,189500.0
2013-11-22 14:30:00,46.99,47.13,46.95,47.12,276800.0,41.873,41.9978,41.8374,41.9889,276800.0
2013-11-22 15:00:00,47.12,47.15,47.0,47.05,261700.0,41.9889,42.0156,41.8819,41.9265,261700.0
2013-11-22 15:30:00,47.06,47.07,46.89,46.93,555300.0,41.9354,41.9443,41.7839,41.8196,555300.0
2013-11-25 09:30:00,46.83,47.05,46.6,46.64,153500.0,41.7304,41.9265,41.5255,41.5611,153500.0
2013-11-25 10:00:00,46.64,46.84,46.53,46.78,267100.0,41.5611,41.7394,41.4631,41.6859,267100.0
2013-11-25 10:30:00,46.79,46.86,46.68,46.7,262300.0,41.6948,41.7572,41.5968,41.6146,262300.0
2013-11-25 11:00:00,46.7,46.85,46.61,46.8,112600.0,41.6146,41.7483,41.5344,41.7037,112600.0
2013-11-25 11:30:00,46.8,46.8,46.69,46.73,74400.0,41.7037,41.7037,41.6057,41.6413,74400.0
2013-11-25 12:00:00,46.73,46.82,46.72,46.82,97900.0,41.6413,41.7215,41.6324,41.7215,97900.0
2013-11-25 12:30:00,46.81,46.82,46.74,46.8,122600.0,41.7126,41.7215,41.6502,41.7037,122600.0
2013-11-25 13:00:00,46.79,46.88,46.79,46.85,105500.0,41.6948,41.775,41.6948,41.7483,105500.0
2013-11-25 13:30:00,46.85,46.89,46.77,46.77,87500.0,41.7483,41.7839,41.677,41.677,87500.0
2013-11-25 14:00:00,46.79,46.81,46.69,46.72,64000.0,41.6948,41.7126,41.6057,41.6324,64000.0
2013-11-25 14:30:00,46.71,46.76,46.66,46.68,61000.0,41.6235,41.6681,41.579,41.5968,61000.0
2013-11-25 15:00:00,46.68,46.68,46.53,46.55,137100.0,41.5968,41.5968,41.4631,41.4809,137100.0
2013-11-25 15:30:00,46.55,46.66,46.53,46.63,281800.0,41.4809,41.579,41.4631,41.5522,281800.0
2013-11-26 09:30:00,46.73,46.93,46.46,46.89,82700.0,41.6413,41.8196,41.4007,41.7839,82700.0
2013-11-26 10:00:00,46.89,46.9,46.77,46.84,283400.0,41.7839,41.7928,41.677,41.7394,283400.0
2013-11-26 10:30:00,46.84,46.93,46.77,46.89,106900.0,41.7394,41.8196,41.677,41.7839,106900.0
2013-11-26 11:00:00,46.89,47.0,46.87,46.98,68700.0,41.7839,41.8819,41.7661,41.8641,68700.0
2013-11-26 11:30:00,46.97,47.03,46.95,46.98,164700.0,41.8552,41.9087,41.8374,41.8641,164700.0
2013-11-26 12:00:00,46.98,47.15,46.97,47.14,126600.0,41.8641,42.0156,41.8552,42.0067,126600.0
2013-11-26 12:30:00,47.15,47.19,47.08,47.19,87000.0,42.0156,42.0512,41.9532,42.0512,87000.0
2013-11-26 13:00:00,47.18,47.22,47.15,47.2,61700.0,42.0423,42.078,42.0156,42.0602,61700.0
2013-11-26 13:30:00,47.2,47.31,47.19,47.28,112700.0,42.0602,42.1582,42.0512,42.1314,112700.0
2013-11-26 14:00:00,47.29,47.3,47.23,47.29,131900.0,42.1404,42.1493,42.0869,42.1404,131900.0
2013-11-26 14:30:00,47.29,47.31,47.19,47.22,57300.0,42.1404,42.1582,42.0512,42.078,57300.0
2013-11-26 15:00:00,47.22,47.33,47.2,47.32,117200.0,42.078,42.176,42.0602,42.1671,117200.0
2013-11-26 15:30:00,47.31,47.34,47.13,47.18,415900.0,42.1582,42.1849,41.9978,42.0423,415900.0
2013-11-27 09:30:00,47.2,47.3,46.98,47.16,111100.0,42.0602,42.1493,41.8641,42.0245,111100.0
2013-11-27 10:00:00,47.18,47.25,46.89,47.02,250900.0,42.0423,42.1047,41.7839,41.8998,250900.0
2013-11-27 10:30:00,47.02,47.04,46.95,46.98,160400.0,41.8998,41.9176,41.8374,41.8641,160400.0
2013-11-27 11:00:00,46.98,47.1,46.98,47.02,120400.0,41.8641,41.971,41.8641,41.8998,120400.0
2013-11-27 11:30:00,47.03,47.04,46.95,46.99,112800.0,41.9087,41.9176,41.8374,41.873,112800.0
2013-11-27 12:00:00,46.99,47.04,46.94,47.01,46700.0,41.873,41.9176,41.8285,41.8908,46700.0
2013-11-27 12:30:00,47.01,47.03,46.89,46.89,109000.0,41.8908,41.9087,41.7839,41.7839,109000.0
2013-11-27 13:00:00,46.89,46.93,46.88,46.93,35600.0,41.7839,41.8196,41.775,41.8196,35600.0
2013-11-27 13:30:00,46.93,47.02,46.93,46.99,30400.0,41.8196,41.8998,41.8196,41.873,30400.0
2013-11-27 14:00:00,46.98,47.01,46.97,46.97,37300.0,41.8641,41.8908,41.8552,41.8552,37300.0
2013-11-27 14:30:00,46.98,47.03,46.96,46.97,122400.0,41.8641,41.9087,41.8463,41.8552,122400.0
2013-11-27 15:00:00,46.97,47.02,46.96,46.97,156700.0,41.8552,41.8998,41.8463,41.8552,156700.0
2013-11-27 15:30:00,46.97,47.0,46.93,46.94,257300.0,41.8552,41.8819,41.8196,41.8285,257300.0
2013-11-29 09:30:00,47.12,47.17,46.94,47.06,57800.0,41.9889,42.0334,41.8285,41.9354,57800.0
2013-11-29 10:00:00,47.04,47.07,46.96,46.99,177100.0,41.9176,41.9443,41.8463,41.873,177100.0
2013-11-29 10:30:00,46.99,47.07,46.94,47.06,248200.0,41.873,41.9443,41.8285,41.9354,248200.0
2013-11-29 11:00:00,47.06,47.09,46.93,46.97,158600.0,41.9354,41.9621,41.8196,41.8552,158600.0
2013-11-29 11:30:00,46.97,47.0,46.87,46.93,308900.0,41.8552,41.8819,41.7661,41.8196,308900.0
2013-11-29 12:00:00,46.94,47.14,46.89,47.1,128600.0,41.8285,42.0067,41.7839,41.971,128600.0
2013-11-29 12:30:00,47.11,47.12,46.86,47.02,152600.0,41.98,41.9889,41.7572,41.8998,152600.0
2013-12-02 09:30:00,47.0,47.02,46.69,46.69,105800.0,41.8819,41.8998,41.6057,41.6057,105800.0
2013-12-02 10:00:00,46.69,46.83,46.69,46.75,221900.0,41.6057,41.7304,41.6057,41.6592,221900.0
2013-12-02 10:30:00,46.76,46.79,46.67,46.75,160800.0,41.6681,41.6948,41.5879,41.6592,160800.0
2013-12-02 11:00:00,46.75,46.82,46.73,46.76,197600.0,41.6592,41.7215,41.6413,41.6681,197600.0
2013-12-02 11:30:00,46.75,46.95,46.74,46.95,75100.0,41.6592,41.8374,41.6502,41.8374,75100.0
2013-12-02 12:00:00,46.96,47.01,46.93,46.96,77800.0,41.8463,41.8908,41.8196,41.8463,77800.0
2013-12-02 12:30:00,46.96,46.96,46.86,46.9,79100.0,41.8463,41.8463,41.7572,41.7928,79100.0
2013-12-02 13:00:00,46.89,46.92,46.82,46.89,55700.0,41.7839,41.8106,41.7215,41.7839,55700.0
2013-12-02 13:30:00,46.88,46.88,46.67,46.67,83700.0,41.775,41.775,41.5879,41.5879,83700.0
2013-12-02 14:00:00,46.67,46.75,46.67,46.73,81000.0,41.5879,41.6592,41.5879,41.6413,81000.0
2013-12-02 14:30:00,46.73,46.77,46.67,46.71,84100.0,41.6413,41.677,41.5879,41.6235,84100.0
2013-12-02 15:00:00,46.72,46.72,46.49,46.5,221800.0,41.6324,41.6324,41.4275,41.4364,221800.0
2013-12-02 15:30:00,46.5,46.57,46.37,46.5,573500.0,41.4364,41.4988,41.3205,41.4364,573500.0
2013-12-03 09:30:00,46.08,46.5,46.08,46.27,261100.0,41.0621,41.4364,41.0621,41.2314,261100.0
2013-12-03 10:00:00,46.3,46.43,46.12,46.39,562900.0,41.2582,41.374,41.0978,41.3384,562900.0
2013-12-03 10:30:00,46.39,46.45,46.31,46.41,143000.0,41.3384,41.3918,41.2671,41.3562,143000.0
2013-12-03 11:00:00,46.41,46.41,46.23,46.23,148500.0,41.3562,41.3562,41.1958,41.1958,148500.0
2013-12-03 11:30:00,46.23,46.27,46.08,46.25,195500.0,41.1958,41.2314,41.0621,41.2136,195500.0
2013-12-03 12:00:00,46.25,46.33,46.22,46.24,81300.0,41.2136,41.2849,41.1869,41.2047,81300.0
2013-12-03 12:30:00,46.24,46.38,46.2,46.28,327500.0,41.2047,41.3294,41.169,41.2403,327500.0
2013-12-03 13:00:00,46.28,46.28,46.12,46.15,98000.0,41.2403,41.2403,41.0978,41.1245,98000.0
2013-12-03 13:30:00,46.15,46.16,46.04,46.06,70400.0,41.1245,41.1334,41.0265,41.0443,70400.0
2013-12-03 14:00:00,46.06,46.06,45.92,45.98,163900.0,41.0443,41.0443,40.9195,40.973,163900.0
2013-12-03 14:30:00,45.98,46.2,45.95,46.13,227900.0,40.973,41.169,40.9463,41.1067,227900.0
2013-12-03 15:00:00,46.14,46.14,45.9,45.91,193300.0,41.1156,41.1156,40.9017,40.9106,193300.0
2013-12-03 15:30:00,45.92,46.12,45.85,46.02,720000.0,40.9195,41.0978,40.8572,41.0086,720000.0
2013-12-04 09:30:00,45.44,45.95,45.44,45.77,287400.0,40.4918,40.9463,40.4918,40.7859,287400.0
2013-12-04 10:00:00,45.78,46.18,45.78,46.02,155800.0,40.7948,41.1512,40.7948,41.0086,155800.0
2013-12-04 10:30:00,46.02,46.1,45.84,45.91,190300.0,41.0086,41.0799,40.8482,40.9106,190300.0
2013-12-04 11:00:00,45.91,45.96,45.81,45.81,111300.0,40.9106,40.9552,40.8215,40.8215,111300.0
2013-12-04 11:30:00,45.82,45.86,45.64,45.64,157200.0,40.8304,40.8661,40.67,40.67,157200.0
2013-12-04 12:00:00,45.65,45.65,45.48,45.55,141500.0,40.6789,40.6789,40.5275,40.5898,141500.0
2013-12-04 12:30:00,45.56,45.71,45.55,45.69,105000.0,40.5987,40.7324,40.5898,40.7146,105000.0
2013-12-04 13:00:00,45.69,45.78,45.36,45.36,147000.0,40.7146,40.7948,40.4205,40.4205,147000.0
2013-12-04 13:30:00,45.36,45.47,45.25,45.41,137000.0,40.4205,40.5185,40.3225,40.4651,137000.0
2013-12-04 14:00:00,45.4,45.63,45.4,45.57,137400.0,40.4562,40.6611,40.4562,40.6077,137400.0
2013-12-04 14:30:00,45.57,45.84,45.57,45.78,98500.0,40.6077,40.8482,40.6077,40.7948,98500.0
2013-12-04 15:00:00,45.77,45.96,45.73,45.92,147100.0,40.7859,40.9552,40.7502,40.9195,147100.0
2013-12-04 15:30:00,45.93,46.04,45.86,45.9,222400.0,40.9284,41.0265,40.8661,40.9017,222400.0
2013-12-05 09:30:00,45.92,46.03,45.7,45.97,109500.0,40.9195,41.0176,40.7235,40.9641,109500.0
2013-12-05 10:00:00,45.96,46.07,45.7,45.73,84300.0,40.9552,41.0532,40.7235,40.7502,84300.0
2013-12-05 10:30:00,45.73,45.82,45.63,45.73,53900.0,40.7502,40.8304,40.6611,40.7502,53900.0
2013-12-05 11:00:00,45.71,45.93,45.71,45.76,102500.0,40.7324,40.9284,40.7324,40.777,102500.0
2013-12-05 11:30:00,45.74,45.9,45.69,45.78,96300.0,40.7591,40.9017,40.7146,40.7948,96300.0
2013-12-05 12:00:00,45.77,45.85,45.75,45.8,73300.0,40.7859,40.8572,40.7681,40.8126,73300.0
2013-12-05 12:30:00,45.81,45.9,45.79,45.8,86000.0,40.8215,40.9017,40.8037,40.8126,86000.0
2013-12-05 13:00:00,45.79,45.84,45.71,45.76,69500.0,40.8037,40.8482,40.7324,40.777,69500.0
2013-12-05 13:30:00,45.76,45.82,45.71,45.75,57800.0,40.777,40.8304,40.7324,40.7681,57800.0
2013-12-05 14:00:00,45.75,45.78,45.62,45.74,102100.0,40.7681,40.7948,40.6522,40.7591,102100.0
2013-12-05 14:30:00,45.74,45.85,45.61,45.66,109100.0,40.7591,40.8572,40.6433,40.6879,109100.0
2013-12-05 15:00:00,45.67,45.75,45.59,45.69,272800.0,40.6968,40.7681,40.6255,40.7146,272800.0
2013-12-05 15:30:00,45.69,45.78,45.57,45.63,514900.0,40.7146,40.7948,40.6077,40.6611,514900.0
2013-12-06 09:30:00,46.64,46.7,45.99,46.02,183600.0,41.5611,41.6146,40.9819,41.0086,183600.0
2013-12-06 10:00:00,46.04,46.26,45.96,46.22,268000.0,41.0265,41.2225,40.9552,41.1869,268000.0
2013-12-06 10:30:00,46.22,46.23,46.04,46.09,121600.0,41.1869,41.1958,41.0265,41.071,121600.0
2013-12-06 11:00:00,46.09,46.13,46.05,46.11,189700.0,41.071,41.1067,41.0354,41.0888,189700.0
2013-12-06 11:30:00,46.1,46.12,46.06,46.12,94500.0,41.0799,41.0978,41.0443,41.0978,94500.0
2013-12-06 12:00:00,46.11,46.23,46.05,46.14,94700.0,41.0888,41.1958,41.0354,41.1156,94700.0
2013-12-06 12:30:00,46.15,46.26,46.13,46.22,77800.0,41.1245,41.2225,41.1067,41.1869,77800.0
2013-12-06 13:00:00,46.22,46.25,46.19,46.23,49900.0,41.1869,41.2136,41.1601,41.1958,49900.0
2013-12-06 13:30:00,46.24,46.27,46.18,46.23,110400.0,41.2047,41.2314,41.1512,41.1958,110400.0
2013-12-06 14:00:00,46.23,46.43,46.19,46.38,132000.0,41.1958,41.374,41.1601,41.3294,132000.0
2013-12-06 14:30:00,46.37,46.45,46.36,46.41,70600.0,41.3205,41.3918,41.3116,41.3562,70600.0
2013-12-06 15:00:00,46.41,46.43,46.33,46.34,75300.0,41.3562,41.374,41.2849,41.2938,75300.0
2013-12-06 15:30:00,46.35,46.36,46.18,46.22,357500.0,41.3027,41.3116,41.1512,41.1869,357500.0
2013-12-09 09:30:00,46.46,46.82,46.42,46.81,219000.0,41.4007,41.7215,41.3651,41.7126,219000.0
2013-12-09 10:00:00,46.78,46.89,46.68,46.69,168200.0,41.6859,41.7839,41.5968,41.6057,168200.0
2013-12-09 10:30:00,46.69,46.77,46.62,46.74,74200.0,41.6057,41.677,41.5433,41.6502,74200.0
2013-12-09 11:00:00,46.74,46.78,46.65,46.72,80600.0,41.6502,41.6859,41.57,41.6324,80600.0
2013-12-09 11:30:00,46.71,46.71,46.59,46.69,65800.0,41.6235,41.6235,41.5166,41.6057,65800.0
2013-12-09 12:00:00,46.68,46.72,46.63,46.63,63600.0,41.5968,41.6324,41.5522,41.5522,63600.0
2013-12-09 12:30:00,46.63,46.74,46.63,46.7,115600.0,41.5522,41.6502,41.5522,41.6146,115600.0
2013-12-09 13:00:00,46.69,46.72,46.63,46.63,87400.0,41.6057,41.6324,41.5522,41.5522,87400.0
2013-12-09 13:30:00,46.64,46.68,46.56,46.6,88100.0,41.5611,41.5968,41.4898,41.5255,88100.0
2013-12-09 14:00:00,46.6,46.69,46.53,46.58,204800.0,41.5255,41.6057,41.4631,41.5077,204800.0
2013-12-09 14:30:00,46.57,46.64,46.44,46.48,91500.0,41.4988,41.5611,41.3829,41.4186,91500.0
2013-12-09 15:00:00,46.49,46.54,46.46,46.51,101100.0,41.4275,41.472,41.4007,41.4453,101100.0
2013-12-09 15:30:00,46.5,46.58,46.5,46.56,223000.0,41.4364,41.5077,41.4364,41.4898,223000.0
2013-12-10 09:30:00,46.6,46.71,46.45,46.71,233500.0,41.5255,41.6235,41.3918,41.6235,233500.0
2013-12-10 10:00:00,46.71,46.73,46.56,46.61,168100.0,41.6235,41.6413,41.4898,41.5344,168100.0
2013-12-10 10:30:00,46.6,46.71,46.59,46.66,143500.0,41.5255,41.6235,41.5166,41.579,143500.0
2013-12-10 11:00:00,46.65,46.67,46.55,46.59,184200.0,41.57,41.5879,41.4809,41.5166,184200.0
2013-12-10 11:30:00,46.58,46.61,46.54,46.59,159700.0,41.5077,41.5344,41.472,41.5166,159700.0
2013-12-10 12:00:00,46.58,46.64,46.55,46.59,154400.0,41.5077,41.5611,41.4809,41.5166,154400.0
2013-12-10 12:30:00,46.59,46.66,46.58,46.62,130400.0,41.5166,41.579,41.5077,41.5433,130400.0
2013-12-10 13:00:00,46.61,46.64,46.52,46.58,160500.0,41.5344,41.5611,41.4542,41.5077,160500.0
2013-12-10 13:30:00,46.58,46.64,46.55,46.63,119900.0,41.5077,41.5611,41.4809,41.5522,119900.0
2013-12-10 14:00:00,46.62,46.63,46.58,46.61,76500.0,41.5433,41.5522,41.5077,41.5344,76500.0
2013-12-10 14:30:00,46.6,46.66,46.56,46.66,96300.0,41.5255,41.579,41.4898,41.579,96300.0
2013-12-10 15:00:00,46.65,46.7,46.63,46.64,103700.0,41.57,41.6146,41.5522,41.5611,103700.0
2013-12-10 15:30:00,46.65,46.69,46.56,46.58,222300.0,41.57,41.6057,41.4898,41.5077,222300.0
2013-12-11 09:30:00,46.45,46.56,46.21,46.53,205600.0,41.3918,41.4898,41.178,41.4631,205600.0
2013-12-11 10:00:00,46.53,46.54,46.38,46.48,131400.0,41.4631,41.472,41.3294,41.4186,131400.0
2013-12-11 10:30:00,46.48,46.51,46.33,46.38,91800.0,41.4186,41.4453,41.2849,41.3294,91800.0
2013-12-11 11:00:00,46.38,46.4,46.23,46.26,232600.0,41.3294,41.3473,41.1958,41.2225,232600.0
2013-12-11 11:30:00,46.25,46.25,45.96,45.98,183600.0,41.2136,41.2136,40.9552,40.973,183600.0
2013-12-11 12:00:00,45.98,45.98,45.85,45.91,279100.0,40.973,40.973,40.8572,40.9106,279100.0
2013-12-11 12:30:00,45.9,46.09,45.9,46.03,112800.0,40.9017,41.071,40.9017,41.0176,112800.0
2013-12-11 13:00:00,46.03,46.2,46.03,46.15,183200.0,41.0176,41.169,41.0176,41.1245,183200.0
2013-12-11 13:30:00,46.15,46.26,46.14,46.22,96200.0,41.1245,41.2225,41.1156,41.1869,96200.0
2013-12-11 14:00:00,46.23,46.23,46.09,46.17,96800.0,41.1958,41.1958,41.071,41.1423,96800.0
2013-12-11 14:30:00,46.17,46.22,46.12,46.12,136100.0,41.1423,41.1869,41.0978,41.0978,136100.0
2013-12-11 15:00:00,46.13,46.15,45.98,46.05,247900.0,41.1067,41.1245,40.973,41.0354,247900.0
2013-12-11 15:30:00,46.05,46.12,45.95,46.03,558500.0,41.0354,41.0978,40.9463,41.0176,558500.0
2013-12-12 09:30:00,45.92,46.34,45.92,46.12,169600.0,40.9195,41.2938,40.9195,41.0978,169600.0
2013-12-12 10:00:00,46.11,46.2,46.03,46.11,233600.0,41.0888,41.169,41.0176,41.0888,233600.0
2013-12-12 10:30:00,46.11,46.14,46.01,46.03,132900.0,41.0888,41.1156,40.9997,41.0176,132900.0
2013-12-12 11:00:00,46.01,46.16,45.94,45.98,85900.0,40.9997,41.1334,40.9374,40.973,85900.0
2013-12-12 11:30:00,45.98,46.02,45.87,45.9,61900.0,40.973,41.0086,40.875,40.9017,61900.0
2013-12-12 12:00:00,45.88,45.93,45.83,45.89,76700.0,40.8839,40.9284,40.8393,40.8928,76700.0
2013-12-12 12:30:00,45.89,45.91,45.84,45.88,82800.0,40.8928,40.9106,40.8482,40.8839,82800.0
2013-12-12 13:00:00,45.87,46.1,45.87,46.07,106400.0,40.875,41.0799,40.875,41.0532,106400.0
2013-12-12 13:30:00,46.07,46.13,46.03,46.13,71400.0,41.0532,41.1067,41.0176,41.1067,71400.0
2013-12-12 14:00:00,46.13,46.28,46.09,46.25,123900.0,41.1067,41.2403,41.071,41.2136,123900.0
2013-12-12 14:30:00,46.26,46.29,46.07,46.25,170900.0,41.2225,41.2492,41.0532,41.2136,170900.0
2013-12-12 15:00:00,46.25,46.25,46.06,46.18,231000.0,41.2136,41.2136,41.0443,41.1512,231000.0
2013-12-12 15:30:00,46.18,46.23,45.99,46.01,372600.0,41.1512,41.1958,40.9819,40.9997,372600.0
2013-12-13 09:30:00,46.35,46.61,46.0,46.53,166100.0,41.3027,41.5344,40.9908,41.4631,166100.0
2013-12-13 10:00:00,46.53,46.63,46.45,46.6,184900.0,41.4631,41.5522,41.3918,41.5255,184900.0
2013-12-13 10:30:00,46.6,46.65,46.55,46.57,192500.0,41.5255,41.57,41.4809,41.4988,192500.0
2013-12-13 11:00:00,46.57,46.61,46.44,46.44,173600.0,41.4988,41.5344,41.3829,41.3829,173600.0
2013-12-13 11:30:00,46.43,46.54,46.42,46.52,122000.0,41.374,41.472,41.3651,41.4542,122000.0
2013-12-13 12:00:00,46.51,46.51,46.36,46.39,207500.0,41.4453,41.4453,41.3116,41.3384,207500.0
2013-12-13 12:30:00,46.4,46.4,46.3,46.35,98100.0,41.3473,41.3473,41.2582,41.3027,98100.0
2013-12-13 13:00:00,46.35,46.55,46.34,46.53,115200.0,41.3027,41.4809,41.2938,41.4631,115200.0
2013-12-13 13:30:00,46.54,46.55,46.45,46.45,81700.0,41.472,41.4809,41.3918,41.3918,81700.0
2013-12-13 14:00:00,46.46,46.49,46.37,46.48,108600.0,41.4007,41.4275,41.3205,41.4186,108600.0
2013-12-13 14:30:00,46.48,46.63,46.48,46.61,228900.0,41.4186,41.5522,41.4186,41.5344,228900.0
2013-12-13 15:00:00,46.61,46.68,46.57,46.65,94600.0,41.5344,41.5968,41.4988,41.57,94600.0
2013-12-13 15:30:00,46.65,46.69,46.55,46.56,264700.0,41.57,41.6057,41.4809,41.4898,264700.0
2013-12-16 09:30:00,46.73,47.46,46.61,47.32,852000.0,41.6413,42.2918,41.5344,42.1671,852000.0
2013-12-16 10:00:00,47.33,47.36,47.14,47.16,125100.0,42.176,42.2027,42.0067,42.0245,125100.0
2013-12-16 10:30:00,47.15,47.16,47.0,47.02,162300.0,42.0156,42.0245,41.8819,41.8998,162300.0
2013-12-16 11:00:00,47.03,47.07,46.96,47.06,156300.0,41.9087,41.9443,41.8463,41.9354,156300.0
2013-12-16 11:30:00,47.06,47.13,46.99,47.11,173700.0,41.9354,41.9978,41.873,41.98,173700.0
2013-12-16 12:00:00,47.12,47.13,46.98,47.03,94800.0,41.9889,41.9978,41.8641,41.9087,94800.0
2013-12-16 12:30:00,47.03,47.15,47.03,47.1,73300.0,41.9087,42.0156,41.9087,41.971,73300.0
2013-12-16 13:00:00,47.11,47.11,47.0,47.1,83800.0,41.98,41.98,41.8819,41.971,83800.0
2013-12-16 13:30:00,47.09,47.19,47.03,47.19,63600.0,41.9621,42.0512,41.9087,42.0512,63600.0
2013-12-16 14:00:00,47.18,47.28,47.18,47.26,86900.0,42.0423,42.1314,42.0423,42.1136,86900.0
2013-12-16 14:30:00,47.26,47.28,47.03,47.19,215900.0,42.1136,42.1314,41.9087,42.0512,215900.0
2013-12-16 15:00:00,47.18,47.23,47.08,47.09,171300.0,42.0423,42.0869,41.9532,41.9621,171300.0
2013-12-16 15:30:00,47.09,47.14,47.06,47.09,431200.0,41.9621,42.0067,41.9354,41.9621,431200.0
2013-12-17 09:30:00,46.95,47.12,46.42,46.71,297300.0,41.8374,41.9889,41.3651,41.6235,297300.0
2013-12-17 10:00:00,46.71,46.88,46.68,46.82,140500.0,41.6235,41.775,41.5968,41.7215,140500.0
2013-12-17 10:30:00,46.81,46.86,46.62,46.7,90400.0,41.7126,41.7572,41.5433,41.6146,90400.0
2013-12-17 11:00:00,46.69,46.76,46.62,46.68,98600.0,41.6057,41.6681,41.5433,41.5968,98600.0
2013-12-17 11:30:00,46.69,46.85,46.68,46.8,76100.0,41.6057,41.7483,41.5968,41.7037,76100.0
2013-12-17 12:00:00,46.79,46.99,46.79,46.93,105800.0,41.6948,41.873,41.6948,41.8196,105800.0
2013-12-17 12:30:00,46.93,47.06,46.91,47.0,67200.0,41.8196,41.9354,41.8017,41.8819,67200.0
2013-12-17 13:00:00,47.0,47.11,46.98,47.1,78100.0,41.8819,41.98,41.8641,41.971,78100.0
2013-12-17 13:30:00,47.09,47.15,46.89,46.89,138100.0,41.9621,42.0156,41.7839,41.7839,138100.0
2013-12-17 14:00:00,46.9,47.05,46.9,47.02,125800.0,41.7928,41.9265,41.7928,41.8998,125800.0
2013-12-17 14:30:00,47.02,47.04,46.94,46.95,114900.0,41.8998,41.9176,41.8285,41.8374,114900.0
2013-12-17 15:00:00,46.94,46.96,46.87,46.9,188300.0,41.8285,41.8463,41.7661,41.7928,188300.0
2013-12-17 15:30:00,46.9,46.93,46.8,46.82,361900.0,41.7928,41.8196,41.7037,41.7215,361900.0
2013-12-18 09:30:00,46.88,47.09,46.77,46.98,194900.0,41.775,41.9621,41.677,41.8641,194900.0
2013-12-18 10:00:00,47.01,47.02,46.85,46.94,171400.0,41.8908,41.8998,41.7483,41.8285,171400.0
2013-12-18 10:30:00,46.94,46.96,46.82,46.92,174400.0,41.8285,41.8463,41.7215,41.8106,174400.0
2013-12-18 11:00:00,46.93,46.95,46.88,46.95,73500.0,41.8196,41.8374,41.775,41.8374,73500.0
2013-12-18 11:30:00,46.94,46.96,46.84,46.96,109400.0,41.8285,41.8463,41.7394,41.8463,109400.0
2013-12-18 12:00:00,46.96,47.03,46.95,47.0,64300.0,41.8463,41.9087,41.8374,41.8819,64300.0
2013-12-18 12:30:00,46.99,47.01,46.89,46.9,59100.0,41.873,41.8908,41.7839,41.7928,59100.0
2013-12-18 13:00:00,46.9,46.9,46.76,46.84,57800.0,41.7928,41.7928,41.6681,41.7394,57800.0
2013-12-18 13:30:00,46.84,46.94,46.76,46.87,79200.0,41.7394,41.8285,41.6681,41.7661,79200.0
2013-12-18 14:00:00,46.84,47.3,46.52,47.19,191400.0,41.7394,42.1493,41.4542,42.0512,191400.0
2013-12-18 14:30:00,47.24,47.48,47.21,47.44,201400.0,42.0958,42.3097,42.0691,42.274,201400.0
2013-12-18 15:00:00,47.41,47.69,47.33,47.62,198400.0,42.2473,42.4968,42.176,42.4344,198400.0
2013-12-18 15:30:00,47.62,47.9,47.6,47.86,501700.0,42.4344,42.6839,42.4166,42.6483,501700.0
2013-12-19 09:30:00,47.6,47.77,47.41,47.46,197900.0,42.4166,42.5681,42.2473,42.2918,197900.0
2013-12-19 10:00:00,47.44,47.57,47.31,47.54,105800.0,42.274,42.3899,42.1582,42.3631,105800.0
2013-12-19 10:30:00,47.55,47.65,47.5,47.63,94700.0,42.372,42.4611,42.3275,42.4433,94700.0
2013-12-19 11:00:00,47.61,47.72,47.6,47.66,80100.0,42.4255,42.5235,42.4166,42.4701,80100.0
2013-12-19 11:30:00,47.67,47.74,47.66,47.67,50000.0,42.479,42.5413,42.4701,42.479,50000.0
2013-12-19 12:00:00,47.67,47.73,47.61,47.71,76300.0,42.479,42.5324,42.4255,42.5146,76300.0
2013-12-19 12:30:00,47.71,47.72,47.61,47.68,73200.0,42.5146,42.5235,42.4255,42.4879,73200.0
2013-12-19 13:00:00,47.67,47.83,47.65,47.82,120000.0,42.479,42.6215,42.4611,42.6126,120000.0
2013-12-19 13:30:00,47.81,47.83,47.74,47.77,112600.0,42.6037,42.6215,42.5413,42.5681,112600.0
2013-12-19 14:00:00,47.76,47.87,47.69,47.72,131100.0,42.5592,42.6572,42.4968,42.5235,131100.0
2013-12-19 14:30:00,47.72,47.8,47.65,47.8,153500.0,42.5235,42.5948,42.4611,42.5948,153500.0
2013-12-19 15:00:00,47.79,47.83,47.67,47.69,88300.0,42.5859,42.6215,42.479,42.4968,88300.0
2013-12-19 15:30:00,47.68,47.75,47.64,47.71,366900.0,42.4879,42.5503,42.4522,42.5146,366900.0
2013-12-20 09:30:00,47.95,48.14,47.85,47.99,894800.0,42.7285,42.8978,42.6394,42.7641,894800.0
2013-12-20 10:00:00,47.96,48.11,47.91,47.95,229800.0,42.7374,42.8711,42.6928,42.7285,229800.0
2013-12-20 10:30:00,47.96,48.03,47.91,47.96,93800.0,42.7374,42.7998,42.6928,42.7374,93800.0
2013-12-20 11:00:00,47.94,48.07,47.94,47.95,67000.0,42.7196,42.8354,42.7196,42.7285,67000.0
2013-12-20 11:30:00,47.95,48.13,47.95,48.09,106600.0,42.7285,42.8889,42.7285,42.8532,106600.0
2013-12-20 12:00:00,48.08,48.24,48.08,48.24,85500.0,42.8443,42.9869,42.8443,42.9869,85500.0
2013-12-20 12:30:00,48.23,48.24,48.16,48.19,44400.0,42.978,42.9869,42.9156,42.9423,44400.0
2013-12-20 13:00:00,48.2,48.25,48.17,48.19,129400.0,42.9513,42.9958,42.9245,42.9423,129400.0
2013-12-20 13:30:00,48.17,48.23,48.13,48.23,57900.0,42.9245,42.978,42.8889,42.978,57900.0
2013-12-20 14:00:00,48.22,48.31,48.16,48.25,159800.0,42.9691,43.0493,42.9156,42.9958,159800.0
2013-12-20 14:30:00,48.25,48.32,48.2,48.22,82100.0,42.9958,43.0582,42.9513,42.9691,82100.0
2013-12-20 15:00:00,48.21,48.21,48.11,48.12,138300.0,42.9602,42.9602,42.8711,42.88,138300.0
2013-12-20 15:30:00,48.13,48.19,48.07,48.14,598900.0,42.8889,42.9423,42.8354,42.8978,598900.0
2013-12-23 09:30:00,48.09,48.95,48.06,48.26,155400.0,42.8532,43.6196,42.8265,43.0047,155400.0
2013-12-23 10:00:00,48.26,48.39,48.23,48.29,154800.0,43.0047,43.1206,42.978,43.0315,154800.0
2013-12-23 10:30:00,48.29,48.3,48.25,48.26,58700.0,43.0315,43.0404,42.9958,43.0047,58700.0
2013-12-23 11:00:00,48.26,48.28,48.12,48.22,81700.0,43.0047,43.0225,42.88,42.9691,81700.0
2013-12-23 11:30:00,48.21,48.28,48.21,48.25,45900.0,42.9602,43.0225,42.9602,42.9958,45900.0
2013-12-23 12:00:00,48.24,48.26,48.18,48.26,58800.0,42.9869,43.0047,42.9334,43.0047,58800.0
2013-12-23 12:30:00,48.25,48.26,48.16,48.17,34700.0,42.9958,43.0047,42.9156,42.9245,34700.0
2013-12-23 13:00:00,48.17,48.2,48.15,48.18,36900.0,42.9245,42.9513,42.9067,42.9334,36900.0
2013-12-23 13:30:00,48.18,48.22,48.11,48.19,54200.0,42.9334,42.9691,42.8711,42.9423,54200.0
2013-12-23 14:00:00,48.18,48.33,48.17,48.25,94400.0,42.9334,43.0671,42.9245,42.9958,94400.0
2013-12-23 14:30:00,48.25,48.3,48.21,48.23,73600.0,42.9958,43.0404,42.9602,42.978,73600.0
2013-12-23 15:00:00,48.24,48.29,48.2,48.28,100000.0,42.9869,43.0315,42.9513,43.0225,100000.0
2013-12-23 15:30:00,48.28,48.3,48.21,48.28,236500.0,43.0225,43.0404,42.9602,43.0225,236500.0
2013-12-24 09:30:00,48.05,48.52,48.05,48.52,67700.0,42.8176,43.2364,42.8176,43.2364,67700.0
2013-12-24 10:00:00,48.52,48.65,48.5,48.52,99100.0,43.2364,43.3523,43.2186,43.2364,99100.0
2013-12-24 10:30:00,48.52,48.66,48.5,48.61,73900.0,43.2364,43.3612,43.2186,43.3166,73900.0
2013-12-24 11:00:00,48.6,48.61,48.5,48.53,62600.0,43.3077,43.3166,43.2186,43.2453,62600.0
2013-12-24 11:30:00,48.52,48.63,48.49,48.61,100100.0,43.2364,43.3344,43.2097,43.3166,100100.0
2013-12-24 12:00:00,48.61,48.68,48.59,48.63,118900.0,43.3166,43.379,43.2988,43.3344,118900.0
2013-12-24 12:30:00,48.64,48.69,48.63,48.68,191900.0,43.3433,43.3879,43.3344,43.379,191900.0
2013-12-26 09:30:00,49.71,49.84,48.57,48.61,88900.0,44.2968,44.4127,43.281,43.3166,88900.0
2013-12-26 10:00:00,48.62,48.85,48.61,48.81,99300.0,43.3255,43.5305,43.3166,43.4948,99300.0
2013-12-26 10:30:00,48.82,48.87,48.75,48.85,104400.0,43.5037,43.5483,43.4414,43.5305,104400.0
2013-12-26 11:00:00,48.87,48.92,48.84,48.91,83500.0,43.5483,43.5929,43.5216,43.5839,83500.0
2013-12-26 11:30:00,48.91,48.96,48.87,48.88,92500.0,43.5839,43.6285,43.5483,43.5572,92500.0
2013-12-26 12:00:00,48.88,48.95,48.82,48.94,112300.0,43.5572,43.6196,43.5037,43.6107,112300.0
2013-12-26 12:30:00,48.94,48.97,48.81,48.81,76900.0,43.6107,43.6374,43.4948,43.4948,76900.0
2013-12-26 13:00:00,48.82,48.89,48.8,48.89,49700.0,43.5037,43.5661,43.4859,43.5661,49700.0
2013-12-26 13:30:00,48.88,48.92,48.87,48.88,49700.0,43.5572,43.5929,43.5483,43.5572,49700.0
2013-12-26 14:00:00,48.89,48.89,48.84,48.88,50000.0,43.5661,43.5661,43.5216,43.5572,50000.0
2013-12-26 14:30:00,48.88,48.94,48.86,48.92,54900.0,43.5572,43.6107,43.5394,43.5929,54900.0
2013-12-26 15:00:00,48.92,48.95,48.9,48.94,58700.0,43.5929,43.6196,43.575,43.6107,58700.0
2013-12-26 15:30:00,48.94,48.97,48.86,48.91,291600.0,43.6107,43.6374,43.5394,43.5839,291600.0
2013-12-27 09:30:00,48.99,49.0,48.77,48.92,105900.0,43.6552,43.6641,43.4592,43.5929,105900.0
2013-12-27 10:00:00,48.89,48.96,48.84,48.89,71000.0,43.5661,43.6285,43.5216,43.5661,71000.0
2013-12-27 10:30:00,48.89,49.0,48.84,48.86,146500.0,43.5661,43.6641,43.5216,43.5394,146500.0
2013-12-27 11:00:00,48.87,49.02,48.86,49.0,46500.0,43.5483,43.682,43.5394,43.6641,46500.0
2013-12-27 11:30:00,48.99,49.03,48.8,48.84,95200.0,43.6552,43.6909,43.4859,43.5216,95200.0
2013-12-27 12:00:00,48.84,48.87,48.76,48.81,42000.0,43.5216,43.5483,43.4503,43.4948,42000.0
2013-12-27 12:30:00,48.8,48.81,48.68,48.7,49200.0,43.4859,43.4948,43.379,43.3968,49200.0
2013-12-27 13:00:00,48.7,48.78,48.68,48.78,40400.0,43.3968,43.4681,43.379,43.4681,40400.0
2013-12-27 13:30:00,48.78,48.86,48.78,48.84,52500.0,43.4681,43.5394,43.4681,43.5216,52500.0
2013-12-27 14:00:00,48.84,48.92,48.84,48.91,59300.0,43.5216,43.5929,43.5216,43.5839,59300.0
2013-12-27 14:30:00,48.91,48.92,48.84,48.85,59200.0,43.5839,43.5929,43.5216,43.5305,59200.0
2013-12-27 15:00:00,48.84,48.85,48.77,48.79,57900.0,43.5216,43.5305,43.4592,43.477,57900.0
2013-12-27 15:30:00,48.78,48.83,48.75,48.79,155100.0,43.4681,43.5127,43.4414,43.477,155100.0
2013-12-30 09:30:00,49.08,49.12,48.6,48.72,125700.0,43.7354,43.7711,43.3077,43.4146,125700.0
2013-12-30 10:00:00,48.74,48.85,48.73,48.79,99400.0,43.4325,43.5305,43.4235,43.477,99400.0
2013-12-30 10:30:00,48.79,48.83,48.74,48.81,80500.0,43.477,43.5127,43.4325,43.4948,80500.0
2013-12-30 11:00:00,48.81,48.88,48.78,48.83,122200.0,43.4948,43.5572,43.4681,43.5127,122200.0
2013-12-30 11:30:00,48.83,48.91,48.76,48.81,163000.0,43.5127,43.5839,43.4503,43.4948,163000.0
2013-12-30 12:00:00,48.81,48.86,48.8,48.84,73800.0,43.4948,43.5394,43.4859,43.5216,73800.0
2013-12-30 12:30:00,48.85,48.86,48.82,48.85,57300.0,43.5305,43.5394,43.5037,43.5305,57300.0
2013-12-30 13:00:00,48.84,48.86,48.84,48.85,68900.0,43.5216,43.5394,43.5216,43.5305,68900.0
2013-12-30 13:30:00,48.85,48.86,48.83,48.85,77800.0,43.5305,43.5394,43.5127,43.5305,77800.0
2013-12-30 14:00:00,48.85,49.01,48.85,49.0,73600.0,43.5305,43.6731,43.5305,43.6641,73600.0
2013-12-30 14:30:00,49.01,49.09,49.01,49.04,46700.0,43.6731,43.7443,43.6731,43.6998,46700.0
2013-12-30 15:00:00,49.04,49.12,49.0,49.1,104200.0,43.6998,43.7711,43.6641,43.7533,104200.0
2013-12-30 15:30:00,49.11,49.11,48.98,49.0,183300.0,43.7622,43.7622,43.6463,43.6641,183300.0
2013-12-31 09:30:00,49.07,49.39,49.0,49.22,82100.0,43.7265,44.0117,43.6641,43.8602,82100.0
2013-12-31 10:00:00,49.22,49.41,49.21,49.38,138900.0,43.8602,44.0295,43.8513,44.0028,138900.0
2013-12-31 10:30:00,49.38,49.4,49.32,49.34,85400.0,44.0028,44.0206,43.9493,43.9671,85400.0
2013-12-31 11:00:00,49.34,49.4,49.28,49.3,78600.0,43.9671,44.0206,43.9137,43.9315,78600.0
2013-12-31 11:30:00,49.29,49.32,49.23,49.32,69200.0,43.9226,43.9493,43.8691,43.9493,69200.0
2013-12-31 12:00:00,49.31,49.32,49.18,49.21,103100.0,43.9404,43.9493,43.8245,43.8513,103100.0
2013-12-31 12:30:00,49.21,49.24,49.18,49.22,79600.0,43.8513,43.878,43.8245,43.8602,79600.0
2013-12-31 13:00:00,49.23,49.3,49.2,49.29,62700.0,43.8691,43.9315,43.8424,43.9226,62700.0
2013-12-31 13:30:00,49.29,49.4,49.28,49.36,62100.0,43.9226,44.0206,43.9137,43.9849,62100.0
2013-12-31 14:00:00,49.36,49.36,49.26,49.3,72400.0,43.9849,43.9849,43.8958,43.9315,72400.0
2013-12-31 14:30:00,49.3,49.3,49.19,49.28,124800.0,43.9315,43.9315,43.8335,43.9137,124800.0
2013-12-31 15:00:00,49.28,49.34,49.21,49.3,182700.0,43.9137,43.9671,43.8513,43.9315,182700.0
2013-12-31 15:30:00,49.3,49.44,49.29,49.36,271700.0,43.9315,44.0562,43.9226,43.9849,271700.0
2014-01-02 09:30:00,49.02,49.3,48.84,49.04,211300.0,43.682,43.9315,43.5216,43.6998,211300.0
2014-01-02 10:00:00,49.04,49.11,48.73,48.79,330200.0,43.6998,43.7622,43.4235,43.477,330200.0
2014-01-02 10:30:00,48.79,48.88,48.72,48.85,306200.0,43.477,43.5572,43.4146,43.5305,306200.0
2014-01-02 11:00:00,48.85,48.85,48.74,48.77,112800.0,43.5305,43.5305,43.4325,43.4592,112800.0
2014-01-02 11:30:00,48.76,48.85,48.57,48.68,262400.0,43.4503,43.5305,43.281,43.379,262400.0
2014-01-02 12:00:00,48.68,48.71,48.64,48.67,73400.0,43.379,43.4057,43.3433,43.3701,73400.0
2014-01-02 12:30:00,48.67,48.77,48.62,48.7,101500.0,43.3701,43.4592,43.3255,43.3968,101500.0
2014-01-02 13:00:00,48.71,48.73,48.6,48.65,133000.0,43.4057,43.4235,43.3077,43.3523,133000.0
2014-01-02 13:30:00,48.65,48.83,48.61,48.81,91900.0,43.3523,43.5127,43.3166,43.4948,91900.0
2014-01-02 14:00:00,48.82,48.93,48.73,48.78,81000.0,43.5037,43.6018,43.4235,43.4681,81000.0
2014-01-02 14:30:00,48.78,48.94,48.78,48.88,95500.0,43.4681,43.6107,43.4681,43.5572,95500.0
2014-01-02 15:00:00,48.88,49.08,48.86,49.0,137000.0,43.5572,43.7354,43.5394,43.6641,137000.0
2014-01-02 15:30:00,48.99,49.02,48.91,48.97,192000.0,43.6552,43.682,43.5839,43.6374,192000.0
2014-01-03 09:30:00,49.0,49.21,48.86,48.98,77400.0,43.6641,43.8513,43.5394,43.6463,77400.0
2014-01-03 10:00:00,48.97,49.09,48.9,49.01,99800.0,43.6374,43.7443,43.575,43.6731,99800.0
2014-01-03 10:30:00,49.0,49.07,48.88,48.88,54400.0,43.6641,43.7265,43.5572,43.5572,54400.0
2014-01-03 11:00:00,48.88,48.92,48.75,48.75,51900.0,43.5572,43.5929,43.4414,43.4414,51900.0
2014-01-03 11:30:00,48.77,48.84,48.7,48.75,99900.0,43.4592,43.5216,43.3968,43.4414,99900.0
2014-01-03 12:00:00,48.75,48.89,48.73,48.86,60400.0,43.4414,43.5661,43.4235,43.5394,60400.0
2014-01-03 12:30:00,48.86,48.91,48.8,48.84,111700.0,43.5394,43.5839,43.4859,43.5216,111700.0
2014-01-03 13:00:00,48.84,48.85,48.67,48.67,101400.0,43.5216,43.5305,43.3701,43.3701,101400.0
2014-01-03 13:30:00,48.68,48.77,48.64,48.71,102500.0,43.379,43.4592,43.3433,43.4057,102500.0
2014-01-03 14:00:00,48.7,48.76,48.69,48.69,129100.0,43.3968,43.4503,43.3879,43.3879,129100.0
2014-01-03 14:30:00,48.7,48.8,48.68,48.78,70100.0,43.3968,43.4859,43.379,43.4681,70100.0
2014-01-03 15:00:00,48.77,48.83,48.75,48.78,101300.0,43.4592,43.5127,43.4414,43.4681,101300.0
2014-01-03 15:30:00,48.79,48.84,48.64,48.65,260800.0,43.477,43.5216,43.3433,43.3523,260800.0
2014-01-06 09:30:00,48.76,48.9,48.52,48.54,130100.0,43.4503,43.575,43.2364,43.2542,130100.0
2014-01-06 10:00:00,48.55,48.57,48.32,48.49,233600.0,43.2631,43.281,43.0582,43.2097,233600.0
2014-01-06 10:30:00,48.48,48.53,48.37,48.46,193000.0,43.2008,43.2453,43.1027,43.1829,193000.0
2014-01-06 11:00:00,48.47,48.56,48.34,48.4,158800.0,43.1919,43.2721,43.076,43.1295,158800.0
2014-01-06 11:30:00,48.4,48.43,48.33,48.33,145400.0,43.1295,43.1562,43.0671,43.0671,145400.0
2014-01-06 12:00:00,48.33,48.35,48.25,48.29,91900.0,43.0671,43.0849,42.9958,43.0315,91900.0
2014-01-06 12:30:00,48.29,48.4,48.25,48.37,112700.0,43.0315,43.1295,42.9958,43.1027,112700.0
2014-01-06 13:00:00,48.38,48.38,48.3,48.33,86000.0,43.1117,43.1117,43.0404,43.0671,86000.0
2014-01-06 13:30:00,48.34,48.48,48.31,48.41,96900.0,43.076,43.2008,43.0493,43.1384,96900.0
2014-01-06 14:00:00,48.41,48.43,48.34,48.36,93400.0,43.1384,43.1562,43.076,43.0938,93400.0
2014-01-06 14:30:00,48.36,48.43,48.29,48.42,100500.0,43.0938,43.1562,43.0315,43.1473,100500.0
2014-01-06 15:00:00,48.41,48.47,48.36,48.46,113800.0,43.1384,43.1919,43.0938,43.1829,113800.0
2014-01-06 15:30:00,48.46,48.51,48.36,48.43,348400.0,43.1829,43.2275,43.0938,43.1562,348400.0
2014-01-07 09:30:00,48.65,48.98,48.48,48.95,126700.0,43.3523,43.6463,43.2008,43.6196,126700.0
2014-01-07 10:00:00,48.94,48.97,48.75,48.89,173000.0,43.6107,43.6374,43.4414,43.5661,173000.0
2014-01-07 10:30:00,48.89,49.08,48.87,49.04,126000.0,43.5661,43.7354,43.5483,43.6998,126000.0
2014-01-07 11:00:00,49.04,49.13,48.99,49.01,132700.0,43.6998,43.78,43.6552,43.6731,132700.0
2014-01-07 11:30:00,49.01,49.11,48.95,48.97,189300.0,43.6731,43.7622,43.6196,43.6374,189300.0
2014-01-07 12:00:00,48.97,48.97,48.78,48.84,123400.0,43.6374,43.6374,43.4681,43.5216,123400.0
2014-01-07 12:30:00,48.84,48.9,48.83,48.88,123800.0,43.5216,43.575,43.5127,43.5572,123800.0
2014-01-07 13:00:00,48.88,48.97,48.86,48.94,198700.0,43.5572,43.6374,43.5394,43.6107,198700.0
2014-01-07 13:30:00,48.93,48.93,48.7,48.74,118000.0,43.6018,43.6018,43.3968,43.4325,118000.0
2014-01-07 14:00:00,48.74,48.74,48.62,48.7,50300.0,43.4325,43.4325,43.3255,43.3968,50300.0
2014-01-07 14:30:00,48.7,48.78,48.7,48.75,119500.0,43.3968,43.4681,43.3968,43.4414,119500.0
2014-01-07 15:00:00,48.75,48.85,48.75,48.79,113600.0,43.4414,43.5305,43.4414,43.477,113600.0
2014-01-07 15:30:00,48.79,48.82,48.65,48.66,268600.0,43.477,43.5037,43.3523,43.3612,268600.0
2014-01-08 09:30:00,48.76,48.94,48.65,48.89,211200.0,43.4503,43.6107,43.3523,43.5661,211200.0
2014-01-08 10:00:00,48.88,49.12,48.86,49.0,155700.0,43.5572,43.7711,43.5394,43.6641,155700.0
2014-01-08 10:30:00,49.0,49.02,48.83,48.83,116700.0,43.6641,43.682,43.5127,43.5127,116700.0
2014-01-08 11:00:00,48.82,48.88,48.79,48.8,62900.0,43.5037,43.5572,43.477,43.4859,62900.0
2014-01-08 11:30:00,48.8,49.03,48.79,49.01,133300.0,43.4859,43.6909,43.477,43.6731,133300.0
2014-01-08 12:00:00,49.0,49.01,48.91,48.97,42600.0,43.6641,43.6731,43.5839,43.6374,42600.0
2014-01-08 12:30:00,48.97,48.98,48.85,48.95,154800.0,43.6374,43.6463,43.5305,43.6196,154800.0
2014-01-08 13:00:00,48.94,48.99,48.85,48.89,68100.0,43.6107,43.6552,43.5305,43.5661,68100.0
2014-01-08 13:30:00,48.89,48.96,48.87,48.94,71800.0,43.5661,43.6285,43.5483,43.6107,71800.0
2014-01-08 14:00:00,48.93,49.0,48.89,48.93,106000.0,43.6018,43.6641,43.5661,43.6018,106000.0
2014-01-08 14:30:00,48.92,48.96,48.89,48.95,73900.0,43.5929,43.6285,43.5661,43.6196,73900.0
2014-01-08 15:00:00,48.96,49.0,48.88,48.91,151500.0,43.6285,43.6641,43.5572,43.5839,151500.0
2014-01-08 15:30:00,48.91,49.19,48.9,49.13,467200.0,43.5839,43.8335,43.575,43.78,467200.0
2014-01-09 09:30:00,49.13,49.25,48.92,49.11,95300.0,43.78,43.8869,43.5929,43.7622,95300.0
2014-01-09 10:00:00,49.11,49.14,48.86,48.86,151200.0,43.7622,43.7889,43.5394,43.5394,151200.0
2014-01-09 10:30:00,48.86,49.02,48.85,48.9,124700.0,43.5394,43.682,43.5305,43.575,124700.0
2014-01-09 11:00:00,48.9,48.91,48.81,48.83,48500.0,43.575,43.5839,43.4948,43.5127,48500.0
2014-01-09 11:30:00,48.83,48.94,48.81,48.93,39400.0,43.5127,43.6107,43.4948,43.6018,39400.0
2014-01-09 12:00:00,48.94,48.99,48.91,48.97,30900.0,43.6107,43.6552,43.5839,43.6374,30900.0
2014-01-09 12:30:00,48.97,49.1,48.97,49.07,46000.0,43.6374,43.7533,43.6374,43.7265,46000.0
2014-01-09 13:00:00,49.07,49.17,49.05,49.15,36200.0,43.7265,43.8156,43.7087,43.7978,36200.0
2014-01-09 13:30:00,49.16,49.19,49.11,49.15,72000.0,43.8067,43.8335,43.7622,43.7978,72000.0
2014-01-09 14:00:00,49.15,49.15,49.0,49.03,139700.0,43.7978,43.7978,43.6641,43.6909,139700.0
2014-01-09 14:30:00,49.05,49.07,48.99,49.04,122800.0,43.7087,43.7265,43.6552,43.6998,122800.0
2014-01-09 15:00:00,49.03,49.04,48.98,49.0,203300.0,43.6909,43.6998,43.6463,43.6641,203300.0
2014-01-09 15:30:00,49.0,49.05,48.96,48.99,286800.0,43.6641,43.7087,43.6285,43.6552,286800.0
2014-01-10 09:30:00,49.14,49.2,48.97,49.02,87800.0,43.7889,43.8424,43.6374,43.682,87800.0
2014-01-10 10:00:00,49.02,49.02,48.83,48.87,38300.0,43.682,43.682,43.5127,43.5483,38300.0
2014-01-10 10:30:00,48.86,48.93,48.81,48.92,55400.0,43.5394,43.6018,43.4948,43.5929,55400.0
2014-01-10 11:00:00,48.93,48.96,48.81,48.82,68600.0,43.6018,43.6285,43.4948,43.5037,68600.0
2014-01-10 11:30:00,48.82,48.86,48.75,48.79,65500.0,43.5037,43.5394,43.4414,43.477,65500.0
2014-01-10 12:00:00,48.8,48.93,48.74,48.87,48600.0,43.4859,43.6018,43.4325,43.5483,48600.0
2014-01-10 12:30:00,48.86,49.05,48.86,48.95,62600.0,43.5394,43.7087,43.5394,43.6196,62600.0
2014-01-10 13:00:00,48.96,49.04,48.95,49.01,17700.0,43.6285,43.6998,43.6196,43.6731,17700.0
2014-01-10 13:30:00,49.01,49.08,48.99,49.05,57600.0,43.6731,43.7354,43.6552,43.7087,57600.0
2014-01-10 14:00:00,49.04,49.17,49.03,49.16,72700.0,43.6998,43.8156,43.6909,43.8067,72700.0
2014-01-10 14:30:00,49.15,49.19,49.06,49.07,70300.0,43.7978,43.8335,43.7176,43.7265,70300.0
2014-01-10 15:00:00,49.07,49.14,49.07,49.12,124000.0,43.7265,43.7889,43.7265,43.7711,124000.0
2014-01-10 15:30:00,49.11,49.29,49.11,49.28,263800.0,43.7622,43.9226,43.7622,43.9137,263800.0
2014-01-13 09:30:00,49.63,49.64,49.22,49.36,227300.0,44.2255,44.2344,43.8602,43.9849,227300.0
2014-01-13 10:00:00,49.38,49.4,49.26,49.36,156200.0,44.0028,44.0206,43.8958,43.9849,156200.0
2014-01-13 10:30:00,49.37,49.37,49.26,49.34,76900.0,43.9939,43.9939,43.8958,43.9671,76900.0
2014-01-13 11:00:00,49.34,49.4,49.26,49.34,167200.0,43.9671,44.0206,43.8958,43.9671,167200.0
2014-01-13 11:30:00,49.35,49.39,49.27,49.27,52800.0,43.976,44.0117,43.9047,43.9047,52800.0
2014-01-13 12:00:00,49.27,49.34,49.15,49.22,209000.0,43.9047,43.9671,43.7978,43.8602,209000.0
2014-01-13 12:30:00,49.22,49.22,49.01,49.03,64200.0,43.8602,43.8602,43.6731,43.6909,64200.0
2014-01-13 13:00:00,49.02,49.14,48.96,49.13,147600.0,43.682,43.7889,43.6285,43.78,147600.0
2014-01-13 13:30:00,49.12,49.13,48.9,48.93,89400.0,43.7711,43.78,43.575,43.6018,89400.0
2014-01-13 14:00:00,48.93,48.93,48.84,48.86,103200.0,43.6018,43.6018,43.5216,43.5394,103200.0
2014-01-13 14:30:00,48.86,48.89,48.72,48.77,116800.0,43.5394,43.5661,43.4146,43.4592,116800.0
2014-01-13 15:00:00,48.76,48.76,48.59,48.67,260100.0,43.4503,43.4503,43.2988,43.3701,260100.0
2014-01-13 15:30:00,48.68,48.76,48.63,48.75,420300.0,43.379,43.4503,43.3344,43.4414,420300.0
2014-01-14 09:30:00,48.78,48.91,48.57,48.84,211800.0,43.4681,43.5839,43.281,43.5216,211800.0
2014-01-14 10:00:00,48.87,49.11,48.84,49.06,179500.0,43.5483,43.7622,43.5216,43.7176,179500.0
2014-01-14 10:30:00,49.09,49.27,49.09,49.25,80400.0,43.7443,43.9047,43.7443,43.8869,80400.0
2014-01-14 11:00:00,49.25,49.35,49.19,49.31,79800.0,43.8869,43.976,43.8335,43.9404,79800.0
2014-01-14 11:30:00,49.32,49.4,49.25,49.29,189200.0,43.9493,44.0206,43.8869,43.9226,189200.0
2014-01-14 12:00:00,49.3,49.41,49.28,49.41,137400.0,43.9315,44.0295,43.9137,44.0295,137400.0
2014-01-14 12:30:00,49.4,49.43,49.32,49.35,101400.0,44.0206,44.0473,43.9493,43.976,101400.0
2014-01-14 13:00:00,49.36,49.41,49.32,49.35,100000.0,43.9849,44.0295,43.9493,43.976,100000.0
2014-01-14 13:30:00,49.34,49.4,49.34,49.36,78000.0,43.9671,44.0206,43.9671,43.9849,78000.0
2014-01-14 14:00:00,49.36,49.38,49.27,49.32,80300.0,43.9849,44.0028,43.9047,43.9493,80300.0
2014-01-14 14:30:00,49.33,49.36,49.3,49.32,58000.0,43.9582,43.9849,43.9315,43.9493,58000.0
2014-01-14 15:00:00,49.32,49.37,49.29,49.36,76500.0,43.9493,43.9939,43.9226,43.9849,76500.0
2014-01-14 15:30:00,49.35,49.37,49.33,49.34,216300.0,43.976,43.9939,43.9582,43.9671,216300.0
2014-01-15 09:30:00,48.31,49.57,48.31,49.47,150600.0,43.0493,44.1721,43.0493,44.083,150600.0
2014-01-15 10:00:00,49.47,49.64,49.47,49.6,84800.0,44.083,44.2344,44.083,44.1988,84800.0
2014-01-15 10:30:00,49.62,49.77,49.6,49.76,132900.0,44.2166,44.3503,44.1988,44.3414,132900.0
2014-01-15 11:00:00,49.77,49.85,49.61,49.62,150700.0,44.3503,44.4216,44.2077,44.2166,150700.0
2014-01-15 11:30:00,49.62,49.81,49.62,49.71,41500.0,44.2166,44.3859,44.2166,44.2968,41500.0
2014-01-15 12:00:00,49.72,49.77,49.68,49.69,46100.0,44.3057,44.3503,44.2701,44.279,46100.0
2014-01-15 12:30:00,49.69,49.71,49.63,49.67,47400.0,44.279,44.2968,44.2255,44.2612,47400.0
2014-01-15 13:00:00,49.67,49.78,49.65,49.73,184600.0,44.2612,44.3592,44.2434,44.3146,184600.0
2014-01-15 13:30:00,49.72,49.83,49.7,49.82,61000.0,44.3057,44.4038,44.2879,44.3948,61000.0
2014-01-15 14:00:00,49.82,49.89,49.78,49.85,129000.0,44.3948,44.4572,44.3592,44.4216,129000.0
2014-01-15 14:30:00,49.85,49.86,49.78,49.79,50500.0,44.4216,44.4305,44.3592,44.3681,50500.0
2014-01-15 15:00:00,49.79,49.81,49.69,49.72,55600.0,44.3681,44.3859,44.279,44.3057,55600.0
2014-01-15 15:30:00,49.73,49.87,49.72,49.8,304500.0,44.3146,44.4394,44.3057,44.377,304500.0
2014-01-16 09:30:00,49.87,49.89,49.53,49.77,497300.0,44.4394,44.4572,44.1364,44.3503,497300.0
2014-01-16 10:00:00,49.77,49.98,49.73,49.93,320400.0,44.3503,44.5374,44.3146,44.4929,320400.0
2014-01-16 10:30:00,49.93,50.16,49.92,50.06,527100.0,44.4929,44.6978,44.484,44.6087,527100.0
2014-01-16 11:00:00,50.05,50.09,50.0,50.09,476100.0,44.5998,44.6354,44.5552,44.6354,476100.0
2014-01-16 11:30:00,50.09,50.16,50.04,50.15,99500.0,44.6354,44.6978,44.5909,44.6889,99500.0
2014-01-16 12:00:00,50.15,50.23,50.09,50.21,91000.0,44.6889,44.7602,44.6354,44.7424,91000.0
2014-01-16 12:30:00,50.21,50.33,50.21,50.27,183200.0,44.7424,44.8493,44.7424,44.7958,183200.0
2014-01-16 13:00:00,50.26,50.31,50.21,50.28,169100.0,44.7869,44.8315,44.7424,44.8048,169100.0
2014-01-16 13:30:00,50.29,50.3,50.22,50.28,57300.0,44.8137,44.8226,44.7513,44.8048,57300.0
2014-01-16 14:00:00,50.28,50.3,50.27,50.29,130000.0,44.8048,44.8226,44.7958,44.8137,130000.0
2014-01-16 14:30:00,50.29,50.39,50.27,50.39,180800.0,44.8137,44.9028,44.7958,44.9028,180800.0
2014-01-16 15:00:00,50.39,50.47,50.37,50.43,376800.0,44.9028,44.9741,44.885,44.9384,376800.0
2014-01-16 15:30:00,50.44,50.6,50.41,50.57,502000.0,44.9473,45.0899,44.9206,45.0632,502000.0
2014-01-17 09:30:00,50.32,50.53,50.22,50.28,643700.0,44.8404,45.0275,44.7513,44.8048,643700.0
2014-01-17 10:00:00,50.28,50.45,50.23,50.43,202600.0,44.8048,44.9562,44.7602,44.9384,202600.0
2014-01-17 10:30:00,50.43,50.72,50.43,50.72,172900.0,44.9384,45.1968,44.9384,45.1968,172900.0
2014-01-17 11:00:00,50.72,50.86,50.63,50.69,221100.0,45.1968,45.3216,45.1166,45.1701,221100.0
2014-01-17 11:30:00,50.69,50.73,50.61,50.72,84100.0,45.1701,45.2058,45.0988,45.1968,84100.0
2014-01-17 12:00:00,50.71,50.74,50.7,50.72,69300.0,45.1879,45.2147,45.179,45.1968,69300.0
2014-01-17 12:30:00,50.73,50.76,50.57,50.57,94000.0,45.2058,45.2325,45.0632,45.0632,94000.0
2014-01-17 13:00:00,50.58,50.71,50.55,50.59,216700.0,45.0721,45.1879,45.0454,45.081,216700.0
2014-01-17 13:30:00,50.6,50.71,50.57,50.7,228400.0,45.0899,45.1879,45.0632,45.179,228400.0
2014-01-17 14:00:00,50.69,50.72,50.66,50.71,126200.0,45.1701,45.1968,45.1434,45.1879,126200.0
2014-01-17 14:30:00,50.7,50.71,50.67,50.7,167100.0,45.179,45.1879,45.1523,45.179,167100.0
2014-01-17 15:00:00,50.69,50.72,50.6,50.65,298400.0,45.1701,45.1968,45.0899,45.1345,298400.0
2014-01-17 15:30:00,50.65,50.66,50.55,50.61,297200.0,45.1345,45.1434,45.0454,45.0988,297200.0
2014-01-21 09:30:00,51.44,51.5,51.03,51.12,537900.0,45.8384,45.8919,45.4731,45.5533,537900.0
2014-01-21 10:00:00,51.12,51.23,51.08,51.15,254200.0,45.5533,45.6513,45.5176,45.58,254200.0
2014-01-21 10:30:00,51.15,51.15,50.95,50.97,228500.0,45.58,45.58,45.4018,45.4196,228500.0
2014-01-21 11:00:00,50.97,51.01,50.85,50.96,194700.0,45.4196,45.4553,45.3127,45.4107,194700.0
2014-01-21 11:30:00,50.96,51.01,50.93,51.0,218500.0,45.4107,45.4553,45.384,45.4464,218500.0
2014-01-21 12:00:00,51.0,51.03,50.91,50.94,134900.0,45.4464,45.4731,45.3662,45.3929,134900.0
2014-01-21 12:30:00,50.94,51.0,50.91,50.93,91500.0,45.3929,45.4464,45.3662,45.384,91500.0
2014-01-21 13:00:00,50.93,50.94,50.78,50.82,104600.0,45.384,45.3929,45.2503,45.286,104600.0
2014-01-21 13:30:00,50.82,50.98,50.82,50.88,145200.0,45.286,45.4285,45.286,45.3394,145200.0
2014-01-21 14:00:00,50.88,50.91,50.76,50.85,94100.0,45.3394,45.3662,45.2325,45.3127,94100.0
2014-01-21 14:30:00,50.86,50.92,50.85,50.89,94800.0,45.3216,45.3751,45.3127,45.3483,94800.0
2014-01-21 15:00:00,50.89,50.9,50.8,50.81,130800.0,45.3483,45.3572,45.2681,45.277,130800.0
2014-01-21 15:30:00,50.81,50.9,50.76,50.79,524300.0,45.277,45.3572,45.2325,45.2592,524300.0
2014-01-22 09:30:00,51.01,51.22,50.8,51.02,327800.0,45.4553,45.6424,45.2681,45.4642,327800.0
2014-01-22 10:00:00,51.03,51.3,51.01,51.3,190100.0,45.4731,45.7137,45.4553,45.7137,190100.0
2014-01-22 10:30:00,51.3,51.3,51.08,51.19,241400.0,45.7137,45.7137,45.5176,45.6157,241400.0
2014-01-22 11:00:00,51.19,51.31,51.16,51.21,171400.0,45.6157,45.7226,45.5889,45.6335,171400.0
2014-01-22 11:30:00,51.21,51.23,51.13,51.23,177000.0,45.6335,45.6513,45.5622,45.6513,177000.0
2014-01-22 12:00:00,51.23,51.4,51.2,51.37,66000.0,45.6513,45.8028,45.6246,45.7761,66000.0
2014-01-22 12:30:00,51.38,51.42,51.37,51.41,94500.0,45.785,45.8206,45.7761,45.8117,94500.0
2014-01-22 13:00:00,51.41,51.5,51.39,51.45,125000.0,45.8117,45.8919,45.7939,45.8473,125000.0
2014-01-22 13:30:00,51.45,51.52,51.4,51.51,345100.0,45.8473,45.9097,45.8028,45.9008,345100.0
2014-01-22 14:00:00,51.52,51.53,51.36,51.41,211300.0,45.9097,45.9186,45.7671,45.8117,211300.0
2014-01-22 14:30:00,51.4,51.52,51.39,51.45,150900.0,45.8028,45.9097,45.7939,45.8473,150900.0
2014-01-22 15:00:00,51.45,51.5,51.43,51.46,224800.0,45.8473,45.8919,45.8295,45.8563,224800.0
2014-01-22 15:30:00,51.46,51.48,51.14,51.17,785100.0,45.8563,45.8741,45.5711,45.5978,785100.0
2014-01-23 09:30:00,50.61,51.16,50.47,50.75,195300.0,45.0988,45.5889,44.9741,45.2236,195300.0
2014-01-23 10:00:00,50.74,50.8,50.41,50.44,189700.0,45.2147,45.2681,44.9206,44.9473,189700.0
2014-01-23 10:30:00,50.44,50.55,50.37,50.42,379700.0,44.9473,45.0454,44.885,44.9295,379700.0
2014-01-23 11:00:00,50.4,50.47,50.33,50.39,132200.0,44.9117,44.9741,44.8493,44.9028,132200.0
2014-01-23 11:30:00,50.39,50.5,50.32,50.5,137600.0,44.9028,45.0008,44.8404,45.0008,137600.0
2014-01-23 12:00:00,50.49,50.54,50.43,50.53,134600.0,44.9919,45.0364,44.9384,45.0275,134600.0
2014-01-23 12:30:00,50.52,50.61,50.47,50.55,58400.0,45.0186,45.0988,44.9741,45.0454,58400.0
2014-01-23 13:00:00,50.55,50.58,50.51,50.53,92500.0,45.0454,45.0721,45.0097,45.0275,92500.0
2014-01-23 13:30:00,50.53,50.55,50.39,50.4,101900.0,45.0275,45.0454,44.9028,44.9117,101900.0
2014-01-23 14:00:00,50.39,50.57,50.39,50.51,83200.0,44.9028,45.0632,44.9028,45.0097,83200.0
2014-01-23 14:30:00,50.51,50.65,50.48,50.64,114500.0,45.0097,45.1345,44.983,45.1256,114500.0
2014-01-23 15:00:00,50.64,50.64,50.49,50.52,132400.0,45.1256,45.1256,44.9919,45.0186,132400.0
2014-01-23 15:30:00,50.53,50.61,50.5,50.57,325900.0,45.0275,45.0988,45.0008,45.0632,325900.0
2014-01-24 09:30:00,50.37,50.48,49.96,50.11,298000.0,44.885,44.983,44.5196,44.6533,298000.0
2014-01-24 10:00:00,50.1,50.18,50.01,50.16,182700.0,44.6444,44.7156,44.5642,44.6978,182700.0
2014-01-24 10:30:00,50.16,50.18,49.96,50.11,245900.0,44.6978,44.7156,44.5196,44.6533,245900.0
2014-01-24 11:00:00,50.11,50.15,49.92,49.93,288100.0,44.6533,44.6889,44.484,44.4929,288100.0
2014-01-24 11:30:00,49.93,50.15,49.88,50.11,127400.0,44.4929,44.6889,44.4483,44.6533,127400.0
2014-01-24 12:00:00,50.12,50.26,50.04,50.22,138200.0,44.6622,44.7869,44.5909,44.7513,138200.0
2014-01-24 12:30:00,50.22,50.3,50.18,50.24,145200.0,44.7513,44.8226,44.7156,44.7691,145200.0
2014-01-24 13:00:00,50.24,50.35,50.21,50.29,123300.0,44.7691,44.8671,44.7424,44.8137,123300.0
2014-01-24 13:30:00,50.29,50.36,50.22,50.26,194200.0,44.8137,44.876,44.7513,44.7869,194200.0
2014-01-24 14:00:00,50.25,50.25,50.01,50.04,264100.0,44.778,44.778,44.5642,44.5909,264100.0
2014-01-24 14:30:00,50.04,50.13,50.02,50.1,164300.0,44.5909,44.6711,44.5731,44.6444,164300.0
2014-01-24 15:00:00,50.09,50.09,49.83,49.87,198800.0,44.6354,44.6354,44.4038,44.4394,198800.0
2014-01-24 15:30:00,49.87,49.96,49.75,49.76,613600.0,44.4394,44.5196,44.3325,44.3414,613600.0
2014-01-27 09:30:00,49.75,50.68,49.75,50.06,147600.0,44.3325,45.1612,44.3325,44.6087,147600.0
2014-01-27 10:00:00,50.06,50.07,49.61,49.64,184000.0,44.6087,44.6176,44.2077,44.2344,184000.0
2014-01-27 10:30:00,49.64,49.71,49.5,49.56,133700.0,44.2344,44.2968,44.1097,44.1632,133700.0
2014-01-27 11:00:00,49.57,49.64,49.43,49.43,107200.0,44.1721,44.2344,44.0473,44.0473,107200.0
2014-01-27 11:30:00,49.43,49.49,49.16,49.17,129600.0,44.0473,44.1008,43.8067,43.8156,129600.0
2014-01-27 12:00:00,49.17,49.17,48.92,49.07,238300.0,43.8156,43.8156,43.5929,43.7265,238300.0
2014-01-27 12:30:00,49.07,49.2,49.03,49.04,164800.0,43.7265,43.8424,43.6909,43.6998,164800.0
2014-01-27 13:00:00,49.04,49.28,49.04,49.24,111200.0,43.6998,43.9137,43.6998,43.878,111200.0
2014-01-27 13:30:00,49.23,49.5,49.21,49.39,180200.0,43.8691,44.1097,43.8513,44.0117,180200.0
2014-01-27 14:00:00,49.38,49.64,49.35,49.63,164700.0,44.0028,44.2344,43.976,44.2255,164700.0
2014-01-27 14:30:00,49.62,49.69,49.56,49.66,182300.0,44.2166,44.279,44.1632,44.2523,182300.0
2014-01-27 15:00:00,49.65,49.65,49.43,49.43,176000.0,44.2434,44.2434,44.0473,44.0473,176000.0
2014-01-27 15:30:00,49.44,49.49,49.03,49.05,732300.0,44.0562,44.1008,43.6909,43.7087,732300.0
2014-01-28 09:30:00,49.12,49.8,49.0,49.76,141600.0,43.7711,44.377,43.6641,44.3414,141600.0
2014-01-28 10:00:00,49.75,49.97,49.72,49.82,146300.0,44.3325,44.5285,44.3057,44.3948,146300.0
2014-01-28 10:30:00,49.82,49.84,49.61,49.73,163200.0,44.3948,44.4127,44.2077,44.3146,163200.0
2014-01-28 11:00:00,49.72,49.75,49.48,49.5,159100.0,44.3057,44.3325,44.0919,44.1097,159100.0
2014-01-28 11:30:00,49.5,49.55,49.35,49.5,133500.0,44.1097,44.1542,43.976,44.1097,133500.0
2014-01-28 12:00:00,49.5,49.65,49.48,49.64,76100.0,44.1097,44.2434,44.0919,44.2344,76100.0
2014-01-28 12:30:00,49.65,49.73,49.53,49.6,80500.0,44.2434,44.3146,44.1364,44.1988,80500.0
2014-01-28 13:00:00,49.61,49.73,49.61,49.66,76100.0,44.2077,44.3146,44.2077,44.2523,76100.0
2014-01-28 13:30:00,49.65,49.66,49.56,49.56,73200.0,44.2434,44.2523,44.1632,44.1632,73200.0
2014-01-28 14:00:00,49.56,49.64,49.52,49.58,66500.0,44.1632,44.2344,44.1275,44.181,66500.0
2014-01-28 14:30:00,49.59,49.7,49.59,49.67,70100.0,44.1899,44.2879,44.1899,44.2612,70100.0
2014-01-28 15:00:00,49.67,49.71,49.62,49.66,163500.0,44.2612,44.2968,44.2166,44.2523,163500.0
2014-01-28 15:30:00,49.66,49.72,49.63,49.71,308500.0,44.2523,44.3057,44.2255,44.2968,308500.0
2014-01-29 09:30:00,49.37,49.65,49.16,49.34,112700.0,43.9939,44.2434,43.8067,43.9671,112700.0
2014-01-29 10:00:00,49.32,49.37,49.06,49.12,110200.0,43.9493,43.9939,43.7176,43.7711,110200.0
2014-01-29 10:30:00,49.13,49.43,49.12,49.27,75100.0,43.78,44.0473,43.7711,43.9047,75100.0
2014-01-29 11:00:00,49.28,49.33,49.1,49.15,142900.0,43.9137,43.9582,43.7533,43.7978,142900.0
2014-01-29 11:30:00,49.14,49.16,49.07,49.1,81400.0,43.7889,43.8067,43.7265,43.7533,81400.0
2014-01-29 12:00:00,49.11,49.13,48.99,49.05,99700.0,43.7622,43.78,43.6552,43.7087,99700.0
2014-01-29 12:30:00,49.06,49.14,49.01,49.1,72300.0,43.7176,43.7889,43.6731,43.7533,72300.0
2014-01-29 13:00:00,49.1,49.12,48.99,49.03,103400.0,43.7533,43.7711,43.6552,43.6909,103400.0
2014-01-29 13:30:00,49.03,49.11,49.0,49.1,86700.0,43.6909,43.7622,43.6641,43.7533,86700.0
2014-01-29 14:00:00,49.09,49.28,48.8,49.08,270000.0,43.7443,43.9137,43.4859,43.7354,270000.0
2014-01-29 14:30:00,49.09,49.2,48.98,48.98,155100.0,43.7443,43.8424,43.6463,43.6463,155100.0
2014-01-29 15:00:00,48.98,48.98,48.79,48.93,252800.0,43.6463,43.6463,43.477,43.6018,252800.0
2014-01-29 15:30:00,48.93,49.09,48.82,48.86,463300.0,43.6018,43.7443,43.5037,43.5394,463300.0
2014-01-30 09:30:00,49.17,49.34,49.02,49.22,101700.0,43.8156,43.9671,43.682,43.8602,101700.0
2014-01-30 10:00:00,49.23,49.31,49.09,49.12,94500.0,43.8691,43.9404,43.7443,43.7711,94500.0
2014-01-30 10:30:00,49.12,49.33,49.12,49.33,71500.0,43.7711,43.9582,43.7711,43.9582,71500.0
2014-01-30 11:00:00,49.33,49.43,49.28,49.33,57500.0,43.9582,44.0473,43.9137,43.9582,57500.0
2014-01-30 11:30:00,49.34,49.49,49.33,49.44,105400.0,43.9671,44.1008,43.9582,44.0562,105400.0
2014-01-30 12:00:00,49.45,49.47,49.34,49.34,73900.0,44.0651,44.083,43.9671,43.9671,73900.0
2014-01-30 12:30:00,49.34,49.44,49.34,49.37,44500.0,43.9671,44.0562,43.9671,43.9939,44500.0
2014-01-30 13:00:00,49.36,49.46,49.36,49.38,68500.0,43.9849,44.074,43.9849,44.0028,68500.0
2014-01-30 13:30:00,49.39,49.41,49.28,49.32,46000.0,44.0117,44.0295,43.9137,43.9493,46000.0
2014-01-30 14:00:00,49.31,49.34,49.2,49.34,67700.0,43.9404,43.9671,43.8424,43.9671,67700.0
2014-01-30 14:30:00,49.33,49.4,49.3,49.34,110700.0,43.9582,44.0206,43.9315,43.9671,110700.0
2014-01-30 15:00:00,49.34,49.47,49.34,49.42,190900.0,43.9671,44.083,43.9671,44.0384,190900.0
2014-01-30 15:30:00,49.42,49.44,49.3,49.3,192300.0,44.0384,44.0562,43.9315,43.9315,192300.0
2014-01-31 09:30:00,48.51,49.11,48.51,49.08,150900.0,43.2275,43.7622,43.2275,43.7354,150900.0
2014-01-31 10:00:00,49.08,49.26,49.04,49.06,149000.0,43.7354,43.8958,43.6998,43.7176,149000.0
2014-01-31 10:30:00,49.06,49.3,49.06,49.26,98900.0,43.7176,43.9315,43.7176,43.8958,98900.0
2014-01-31 11:00:00,49.25,49.57,49.22,49.57,133400.0,43.8869,44.1721,43.8602,44.1721,133400.0
2014-01-31 11:30:00,49.57,49.69,49.48,49.59,138200.0,44.1721,44.279,44.0919,44.1899,138200.0
2014-01-31 12:00:00,49.59,49.67,49.43,49.49,82100.0,44.1899,44.2612,44.0473,44.1008,82100.0
2014-01-31 12:30:00,49.5,49.5,49.34,49.46,64300.0,44.1097,44.1097,43.9671,44.074,64300.0
2014-01-31 13:00:00,49.46,49.46,49.32,49.37,52300.0,44.074,44.074,43.9493,43.9939,52300.0
2014-01-31 13:30:00,49.38,49.48,49.36,49.47,51400.0,44.0028,44.0919,43.9849,44.083,51400.0
2014-01-31 14:00:00,49.48,49.53,49.35,49.4,51800.0,44.0919,44.1364,43.976,44.0206,51800.0
2014-01-31 14:30:00,49.39,49.49,49.32,49.35,39700.0,44.0117,44.1008,43.9493,43.976,39700.0
2014-01-31 15:00:00,49.35,49.36,49.18,49.29,171400.0,43.976,43.9849,43.8245,43.9226,171400.0
2014-01-31 15:30:00,49.29,49.34,49.25,49.3,402700.0,43.9226,43.9671,43.8869,43.9315,402700.0
2014-02-03 09:30:00,49.51,49.52,48.61,48.7,269500.0,44.1186,44.1275,43.3166,43.3968,269500.0
2014-02-03 10:00:00,48.69,48.7,48.24,48.26,285700.0,43.3879,43.3968,42.9869,43.0047,285700.0
2014-02-03 10:30:00,48.26,48.37,48.2,48.28,141600.0,43.0047,43.1027,42.9513,43.0225,141600.0
2014-02-03 11:00:00,48.28,48.37,48.16,48.17,183900.0,43.0225,43.1027,42.9156,42.9245,183900.0
2014-02-03 11:30:00,48.17,48.21,48.04,48.07,106500.0,42.9245,42.9602,42.8087,42.8354,106500.0
2014-02-03 12:00:00,48.07,48.08,47.91,47.95,135200.0,42.8354,42.8443,42.6928,42.7285,135200.0
2014-02-03 12:30:00,47.95,48.01,47.9,47.9,163700.0,42.7285,42.7819,42.6839,42.6839,163700.0
2014-02-03 13:00:00,47.9,47.94,47.53,47.56,314500.0,42.6839,42.7196,42.3542,42.381,314500.0
2014-02-03 13:30:00,47.55,47.82,47.54,47.79,276000.0,42.372,42.6126,42.3631,42.5859,276000.0
2014-02-03 14:00:00,47.78,47.85,47.75,47.84,251000.0,42.577,42.6394,42.5503,42.6305,251000.0
2014-02-03 14:30:00,47.84,47.85,47.39,47.39,332600.0,42.6305,42.6394,42.2295,42.2295,332600.0
2014-02-03 15:00:00,47.38,47.58,47.35,47.51,309900.0,42.2206,42.3988,42.1938,42.3364,309900.0
2014-02-03 15:30:00,47.5,47.58,47.41,47.48,532200.0,42.3275,42.3988,42.2473,42.3097,532200.0
2014-02-04 09:30:00,47.5,47.87,47.35,47.85,227900.0,42.3275,42.6572,42.1938,42.6394,227900.0
2014-02-04 10:00:00,47.84,47.94,47.75,47.79,170700.0,42.6305,42.7196,42.5503,42.5859,170700.0
2014-02-04 10:30:00,47.79,47.96,47.7,47.73,135200.0,42.5859,42.7374,42.5057,42.5324,135200.0
2014-02-04 11:00:00,47.73,47.9,47.69,47.8,137600.0,42.5324,42.6839,42.4968,42.5948,137600.0
2014-02-04 11:30:00,47.8,48.0,47.74,48.0,101600.0,42.5948,42.773,42.5413,42.773,101600.0
2014-02-04 12:00:00,48.01,48.06,47.93,47.93,88900.0,42.7819,42.8265,42.7107,42.7107,88900.0
2014-02-04 12:30:00,47.93,48.06,47.92,48.06,90500.0,42.7107,42.8265,42.7017,42.8265,90500.0
2014-02-04 13:00:00,48.05,48.14,48.03,48.08,100900.0,42.8176,42.8978,42.7998,42.8443,100900.0
2014-02-04 13:30:00,48.07,48.17,48.07,48.11,218800.0,42.8354,42.9245,42.8354,42.8711,218800.0
2014-02-04 14:00:00,48.11,48.12,48.05,48.06,109300.0,42.8711,42.88,42.8176,42.8265,109300.0
2014-02-04 14:30:00,48.07,48.08,48.03,48.07,141600.0,42.8354,42.8443,42.7998,42.8354,141600.0
2014-02-04 15:00:00,48.07,48.13,47.92,47.95,180400.0,42.8354,42.8889,42.7017,42.7285,180400.0
2014-02-04 15:30:00,47.94,48.04,47.91,47.97,521600.0,42.7196,42.8087,42.6928,42.7463,521600.0
2014-02-05 09:30:00,47.94,47.94,47.27,47.3,157600.0,42.7196,42.7196,42.1225,42.1493,157600.0
2014-02-05 10:00:00,47.3,47.54,47.22,47.32,293000.0,42.1493,42.3631,42.078,42.1671,293000.0
2014-02-05 10:30:00,47.34,47.48,47.22,47.35,191800.0,42.1849,42.3097,42.078,42.1938,191800.0
2014-02-05 11:00:00,47.34,47.44,47.21,47.44,88500.0,42.1849,42.274,42.0691,42.274,88500.0
2014-02-05 11:30:00,47.45,47.65,47.38,47.61,108300.0,42.2829,42.4611,42.2206,42.4255,108300.0
2014-02-05 12:00:00,47.62,47.81,47.62,47.74,78300.0,42.4344,42.6037,42.4344,42.5413,78300.0
2014-02-05 12:30:00,47.73,47.83,47.7,47.77,76800.0,42.5324,42.6215,42.5057,42.5681,76800.0
2014-02-05 13:00:00,47.77,47.89,47.77,47.78,58500.0,42.5681,42.675,42.5681,42.577,58500.0
2014-02-05 13:30:00,47.78,47.87,47.78,47.79,60800.0,42.577,42.6572,42.577,42.5859,60800.0
2014-02-05 14:00:00,47.79,47.79,47.58,47.68,95300.0,42.5859,42.5859,42.3988,42.4879,95300.0
2014-02-05 14:30:00,47.68,47.76,47.64,47.7,87800.0,42.4879,42.5592,42.4522,42.5057,87800.0
2014-02-05 15:00:00,47.7,47.91,47.67,47.9,170500.0,42.5057,42.6928,42.479,42.6839,170500.0
2014-02-05 15:30:00,47.9,48.0,47.84,47.89,361800.0,42.6839,42.773,42.6305,42.675,361800.0
2014-02-06 09:30:00,47.6,48.79,47.6,48.77,149300.0,42.4166,43.477,42.4166,43.4592,149300.0
2014-02-06 10:00:00,48.77,48.85,48.7,48.74,103800.0,43.4592,43.5305,43.3968,43.4325,103800.0
2014-02-06 10:30:00,48.75,48.94,48.75,48.83,69200.0,43.4414,43.6107,43.4414,43.5127,69200.0
2014-02-06 11:00:00,48.83,48.88,48.67,48.67,71800.0,43.5127,43.5572,43.3701,43.3701,71800.0
2014-02-06 11:30:00,48.7,48.8,48.68,48.72,77500.0,43.3968,43.4859,43.379,43.4146,77500.0
2014-02-06 12:00:00,48.72,48.84,48.71,48.83,55900.0,43.4146,43.5216,43.4057,43.5127,55900.0
2014-02-06 12:30:00,48.82,48.83,48.74,48.76,64800.0,43.5037,43.5127,43.4325,43.4503,64800.0
2014-02-06 13:00:00,48.76,48.81,48.71,48.73,71400.0,43.4503,43.4948,43.4057,43.4235,71400.0
2014-02-06 13:30:00,48.73,48.8,48.73,48.77,67900.0,43.4235,43.4859,43.4235,43.4592,67900.0
2014-02-06 14:00:00,48.77,48.93,48.77,48.89,59100.0,43.4592,43.6018,43.4592,43.5661,59100.0
2014-02-06 14:30:00,48.88,48.94,48.88,48.94,116500.0,43.5572,43.6107,43.5572,43.6107,116500.0
2014-02-06 15:00:00,48.94,48.96,48.77,48.83,174000.0,43.6107,43.6285,43.4592,43.5127,174000.0
2014-02-06 15:30:00,48.84,48.84,48.69,48.76,551100.0,43.5216,43.5216,43.3879,43.4503,551100.0
2014-02-07 09:30:00,49.03,49.13,48.85,49.05,166900.0,43.6909,43.78,43.5305,43.7087,166900.0
2014-02-07 10:00:00,49.06,49.11,48.73,48.8,144400.0,43.7176,43.7622,43.4235,43.4859,144400.0
2014-02-07 10:30:00,48.8,49.12,48.8,49.05,92500.0,43.4859,43.7711,43.4859,43.7087,92500.0
2014-02-07 11:00:00,49.02,49.14,48.94,49.1,76600.0,43.682,43.7889,43.6107,43.7533,76600.0
2014-02-07 11:30:00,49.12,49.34,49.12,49.26,86100.0,43.7711,43.9671,43.7711,43.8958,86100.0
2014-02-07 12:00:00,49.26,49.26,49.08,49.09,48800.0,43.8958,43.8958,43.7354,43.7443,48800.0
2014-02-07 12:30:00,49.09,49.14,49.05,49.1,49900.0,43.7443,43.7889,43.7087,43.7533,49900.0
2014-02-07 13:00:00,49.1,49.17,49.03,49.12,58900.0,43.7533,43.8156,43.6909,43.7711,58900.0
2014-02-07 13:30:00,49.11,49.18,49.09,49.15,56700.0,43.7622,43.8245,43.7443,43.7978,56700.0
2014-02-07 14:00:00,49.14,49.19,49.1,49.17,50200.0,43.7889,43.8335,43.7533,43.8156,50200.0
2014-02-07 14:30:00,49.17,49.18,48.95,49.05,206200.0,43.8156,43.8245,43.6196,43.7087,206200.0
2014-02-07 15:00:00,49.06,49.35,49.05,49.22,194900.0,43.7176,43.976,43.7087,43.8602,194900.0
2014-02-07 15:30:00,49.22,49.29,49.19,49.23,215900.0,43.8602,43.9226,43.8335,43.8691,215900.0
2014-02-10 09:30:00,49.07,49.45,49.07,49.38,97400.0,43.7265,44.0651,43.7265,44.0028,97400.0
2014-02-10 10:00:00,49.37,49.51,49.31,49.47,67800.0,43.9939,44.1186,43.9404,44.083,67800.0
2014-02-10 10:30:00,49.48,49.48,49.3,49.33,96000.0,44.0919,44.0919,43.9315,43.9582,96000.0
2014-02-10 11:00:00,49.33,49.41,49.24,49.41,39000.0,43.9582,44.0295,43.878,44.0295,39000.0
2014-02-10 11:30:00,49.41,49.57,49.4,49.56,54000.0,44.0295,44.1721,44.0206,44.1632,54000.0
2014-02-10 12:00:00,49.55,49.55,49.42,49.44,33500.0,44.1542,44.1542,44.0384,44.0562,33500.0
2014-02-10 12:30:00,49.45,49.52,49.4,49.44,31800.0,44.0651,44.1275,44.0206,44.0562,31800.0
2014-02-10 13:00:00,49.44,49.5,49.36,49.38,39900.0,44.0562,44.1097,43.9849,44.0028,39900.0
2014-02-10 13:30:00,49.36,49.44,49.36,49.44,57000.0,43.9849,44.0562,43.9849,44.0562,57000.0
2014-02-10 14:00:00,49.44,49.52,49.43,49.5,76200.0,44.0562,44.1275,44.0473,44.1097,76200.0
2014-02-10 14:30:00,49.5,49.61,49.41,49.41,65000.0,44.1097,44.2077,44.0295,44.0295,65000.0
2014-02-10 15:00:00,49.41,49.45,49.34,49.35,99400.0,44.0295,44.0651,43.9671,43.976,99400.0
2014-02-10 15:30:00,49.35,49.46,49.34,49.35,229900.0,43.976,44.074,43.9671,43.976,229900.0
2014-02-11 09:30:00,49.35,49.72,49.28,49.52,77000.0,43.976,44.3057,43.9137,44.1275,77000.0
2014-02-11 10:00:00,49.52,49.67,49.48,49.64,88000.0,44.1275,44.2612,44.0919,44.2344,88000.0
2014-02-11 10:30:00,49.63,49.72,49.61,49.63,82400.0,44.2255,44.3057,44.2077,44.2255,82400.0
2014-02-11 11:00:00,49.64,49.84,49.64,49.8,84400.0,44.2344,44.4127,44.2344,44.377,84400.0
2014-02-11 11:30:00,49.81,49.82,49.74,49.79,63000.0,44.3859,44.3948,44.3236,44.3681,63000.0
2014-02-11 12:00:00,49.79,49.85,49.74,49.84,96000.0,44.3681,44.4216,44.3236,44.4127,96000.0
2014-02-11 12:30:00,49.85,49.85,49.74,49.76,62000.0,44.4216,44.4216,44.3236,44.3414,62000.0
2014-02-11 13:00:00,49.76,50.0,49.76,49.94,118100.0,44.3414,44.5552,44.3414,44.5018,118100.0
2014-02-11 13:30:00,49.93,49.93,49.8,49.81,84900.0,44.4929,44.4929,44.377,44.3859,84900.0
2014-02-11 14:00:00,49.82,49.84,49.74,49.76,212400.0,44.3948,44.4127,44.3236,44.3414,212400.0
2014-02-11 14:30:00,49.76,49.86,49.75,49.8,154000.0,44.3414,44.4305,44.3325,44.377,154000.0
2014-02-11 15:00:00,49.79,49.87,49.78,49.79,137500.0,44.3681,44.4394,44.3592,44.3681,137500.0
2014-02-11 15:30:00,49.79,49.79,49.64,49.68,431600.0,44.3681,44.3681,44.2344,44.2701,431600.0
2014-02-12 09:30:00,49.88,50.17,49.74,49.75,224200.0,44.4483,44.7067,44.3236,44.3325,224200.0
2014-02-12 10:00:00,49.76,49.77,49.57,49.65,103400.0,44.3414,44.3503,44.1721,44.2434,103400.0
2014-02-12 10:30:00,49.65,49.72,49.6,49.65,93600.0,44.2434,44.3057,44.1988,44.2434,93600.0
2014-02-12 11:00:00,49.65,49.74,49.61,49.66,120600.0,44.2434,44.3236,44.2077,44.2523,120600.0
2014-02-12 11:30:00,49.66,49.74,49.61,49.61,107300.0,44.2523,44.3236,44.2077,44.2077,107300.0
2014-02-12 12:00:00,49.61,49.73,49.58,49.65,78100.0,44.2077,44.3146,44.181,44.2434,78100.0
2014-02-12 12:30:00,49.65,49.69,49.6,49.66,71700.0,44.2434,44.279,44.1988,44.2523,71700.0
2014-02-12 13:00:00,49.65,49.72,49.61,49.72,100800.0,44.2434,44.3057,44.2077,44.3057,100800.0
2014-02-12 13:30:00,49.71,49.76,49.67,49.74,85000.0,44.2968,44.3414,44.2612,44.3236,85000.0
2014-02-12 14:00:00,49.75,49.84,49.71,49.71,111100.0,44.3325,44.4127,44.2968,44.2968,111100.0
2014-02-12 14:30:00,49.7,49.7,49.6,49.62,94100.0,44.2879,44.2879,44.1988,44.2166,94100.0
2014-02-12 15:00:00,49.62,49.76,49.6,49.71,129700.0,44.2166,44.3414,44.1988,44.2968,129700.0
2014-02-12 15:30:00,49.7,49.72,49.55,49.65,362000.0,44.2879,44.3057,44.1542,44.2434,362000.0
2014-02-13 09:30:00,49.36,49.78,49.02,49.59,285000.0,43.9849,44.3592,43.682,44.1899,285000.0
2014-02-13 10:00:00,49.57,49.99,49.57,49.9,183600.0,44.1721,44.5463,44.1721,44.4661,183600.0
2014-02-13 10:30:00,49.88,49.88,49.64,49.79,88200.0,44.4483,44.4483,44.2344,44.3681,88200.0
2014-02-13 11:00:00,49.78,50.06,49.72,50.06,167800.0,44.3592,44.6087,44.3057,44.6087,167800.0
2014-02-13 11:30:00,50.07,50.2,49.9,49.95,118300.0,44.6176,44.7335,44.4661,44.5107,118300.0
2014-02-13 12:00:00,49.94,49.96,49.84,49.85,37000.0,44.5018,44.5196,44.4127,44.4216,37000.0
2014-02-13 12:30:00,49.85,50.0,49.84,49.94,55100.0,44.4216,44.5552,44.4127,44.5018,55100.0
2014-02-13 13:00:00,49.95,49.98,49.89,49.94,63000.0,44.5107,44.5374,44.4572,44.5018,63000.0
2014-02-13 13:30:00,49.94,50.05,49.89,50.05,66500.0,44.5018,44.5998,44.4572,44.5998,66500.0
2014-02-13 14:00:00,50.05,50.1,49.99,50.01,61400.0,44.5998,44.6444,44.5463,44.5642,61400.0
2014-02-13 14:30:00,50.01,50.09,49.99,50.08,67500.0,44.5642,44.6354,44.5463,44.6265,67500.0
2014-02-13 15:00:00,50.07,50.2,50.02,50.16,160800.0,44.6176,44.7335,44.5731,44.6978,160800.0
2014-02-13 15:30:00,50.17,50.2,50.07,50.1,459500.0,44.7067,44.7335,44.6176,44.6444,459500.0
2014-02-14 09:30:00,49.91,50.72,49.91,50.62,269900.0,44.475,45.1968,44.475,45.1077,269900.0
2014-02-14 10:00:00,50.64,50.65,50.37,50.58,136700.0,45.1256,45.1345,44.885,45.0721,136700.0
2014-02-14 10:30:00,50.58,50.67,50.51,50.56,107800.0,45.0721,45.1523,45.0097,45.0543,107800.0
2014-02-14 11:00:00,50.55,50.75,50.54,50.7,61400.0,45.0454,45.2236,45.0364,45.179,61400.0
2014-02-14 11:30:00,50.71,50.86,50.7,50.85,88500.0,45.1879,45.3216,45.179,45.3127,88500.0
2014-02-14 12:00:00,50.85,50.9,50.83,50.89,84300.0,45.3127,45.3572,45.2949,45.3483,84300.0
2014-02-14 12:30:00,50.89,50.94,50.85,50.9,84500.0,45.3483,45.3929,45.3127,45.3572,84500.0
2014-02-14 13:00:00,50.9,51.46,50.78,51.19,582700.0,45.3572,45.8563,45.2503,45.6157,582700.0
2014-02-14 13:30:00,51.2,51.4,51.11,51.35,280900.0,45.6246,45.8028,45.5444,45.7582,280900.0
2014-02-14 14:00:00,51.35,51.39,51.26,51.28,82000.0,45.7582,45.7939,45.678,45.6959,82000.0
2014-02-14 14:30:00,51.29,51.46,51.23,51.45,184800.0,45.7048,45.8563,45.6513,45.8473,184800.0
2014-02-14 15:00:00,51.46,51.52,51.37,51.44,254700.0,45.8563,45.9097,45.7761,45.8384,254700.0
2014-02-14 15:30:00,51.44,51.58,51.34,51.51,511400.0,45.8384,45.9632,45.7493,45.9008,511400.0
2014-02-18 09:30:00,51.52,51.74,51.19,51.44,259500.0,45.9097,46.1058,45.6157,45.8384,259500.0
2014-02-18 10:00:00,51.42,51.43,51.1,51.31,261000.0,45.8206,45.8295,45.5355,45.7226,261000.0
2014-02-18 10:30:00,51.31,51.42,51.29,51.38,159900.0,45.7226,45.8206,45.7048,45.785,159900.0
2014-02-18 11:00:00,51.37,51.64,51.34,51.64,123500.0,45.7761,46.0167,45.7493,46.0167,123500.0
2014-02-18 11:30:00,51.64,51.67,51.44,51.45,204200.0,46.0167,46.0434,45.8384,45.8473,204200.0
2014-02-18 12:00:00,51.45,51.58,51.4,51.45,130900.0,45.8473,45.9632,45.8028,45.8473,130900.0
2014-02-18 12:30:00,51.45,51.5,51.39,51.39,83600.0,45.8473,45.8919,45.7939,45.7939,83600.0
2014-02-18 13:00:00,51.4,51.4,51.12,51.17,81300.0,45.8028,45.8028,45.5533,45.5978,81300.0
2014-02-18 13:30:00,51.17,51.2,51.07,51.15,93600.0,45.5978,45.6246,45.5087,45.58,93600.0
2014-02-18 14:00:00,51.15,51.38,51.15,51.35,95900.0,45.58,45.785,45.58,45.7582,95900.0
2014-02-18 14:30:00,51.35,51.53,51.35,51.53,100200.0,45.7582,45.9186,45.7582,45.9186,100200.0
2014-02-18 15:00:00,51.52,51.53,51.36,51.48,191600.0,45.9097,45.9186,45.7671,45.8741,191600.0
2014-02-18 15:30:00,51.48,51.52,51.36,51.38,335900.0,45.8741,45.9097,45.7671,45.785,335900.0
2014-02-19 09:30:00,50.43,51.46,50.43,51.33,176800.0,44.9384,45.8563,44.9384,45.7404,176800.0
2014-02-19 10:00:00,51.34,51.81,51.22,51.81,195500.0,45.7493,46.1681,45.6424,46.1681,195500.0
2014-02-19 10:30:00,51.81,51.9,51.72,51.77,187700.0,46.1681,46.2483,46.0879,46.1325,187700.0
2014-02-19 11:00:00,51.77,51.98,51.77,51.92,167400.0,46.1325,46.3196,46.1325,46.2662,167400.0
2014-02-19 11:30:00,51.91,51.93,51.54,51.54,279500.0,46.2573,46.2751,45.9275,45.9275,279500.0
2014-02-19 12:00:00,51.54,51.83,51.43,51.79,258300.0,45.9275,46.186,45.8295,46.1503,258300.0
2014-02-19 12:30:00,51.79,51.81,51.68,51.74,103100.0,46.1503,46.1681,46.0523,46.1058,103100.0
2014-02-19 13:00:00,51.74,51.84,51.71,51.72,90700.0,46.1058,46.1949,46.079,46.0879,90700.0
2014-02-19 13:30:00,51.73,51.9,51.63,51.87,106400.0,46.0969,46.2483,46.0077,46.2216,106400.0
2014-02-19 14:00:00,51.88,51.93,51.65,51.74,180400.0,46.2305,46.2751,46.0256,46.1058,180400.0
2014-02-19 14:30:00,51.74,51.84,51.68,51.82,214900.0,46.1058,46.1949,46.0523,46.1771,214900.0
2014-02-19 15:00:00,51.82,51.88,51.66,51.71,290600.0,46.1771,46.2305,46.0345,46.079,290600.0
2014-02-19 15:30:00,51.72,51.74,51.42,51.54,478400.0,46.0879,46.1058,45.8206,45.9275,478400.0
2014-02-20 09:30:00,50.57,51.72,50.52,51.32,363500.0,45.0632,46.0879,45.0186,45.7315,363500.0
2014-02-20 10:00:00,51.25,51.48,50.91,51.35,302900.0,45.6691,45.8741,45.3662,45.7582,302900.0
2014-02-20 10:30:00,51.35,51.62,50.94,50.94,239800.0,45.7582,45.9988,45.3929,45.3929,239800.0
2014-02-20 11:00:00,50.93,51.18,50.84,51.04,288600.0,45.384,45.6068,45.3038,45.482,288600.0
2014-02-20 11:30:00,51.04,51.42,50.99,51.39,182800.0,45.482,45.8206,45.4374,45.7939,182800.0
2014-02-20 12:00:00,51.4,51.4,51.14,51.3,166000.0,45.8028,45.8028,45.5711,45.7137,166000.0
2014-02-20 12:30:00,51.3,51.45,51.28,51.45,146700.0,45.7137,45.8473,45.6959,45.8473,146700.0
2014-02-20 13:00:00,51.44,51.6,51.44,51.56,169400.0,45.8384,45.981,45.8384,45.9454,169400.0
2014-02-20 13:30:00,51.57,51.74,51.57,51.58,163600.0,45.9543,46.1058,45.9543,45.9632,163600.0
2014-02-20 14:00:00,51.59,51.73,51.52,51.71,161900.0,45.9721,46.0969,45.9097,46.079,161900.0
2014-02-20 14:30:00,51.71,51.75,51.66,51.67,160900.0,46.079,46.1147,46.0345,46.0434,160900.0
2014-02-20 15:00:00,51.67,51.71,51.45,51.45,185800.0,46.0434,46.079,45.8473,45.8473,185800.0
2014-02-20 15:30:00,51.45,51.84,51.44,51.79,681900.0,45.8473,46.1949,45.8384,46.1503,681900.0
2014-02-21 09:30:00,51.91,52.37,51.58,52.0,547900.0,46.2573,46.6672,45.9632,46.3375,547900.0
2014-02-21 10:00:00,51.98,52.27,51.97,52.22,245700.0,46.3196,46.5781,46.3107,46.5335,245700.0
2014-02-21 10:30:00,52.23,52.57,52.22,52.29,220700.0,46.5424,46.8454,46.5335,46.5959,220700.0
2014-02-21 11:00:00,52.29,52.29,52.09,52.15,165500.0,46.5959,46.5959,46.4177,46.4711,165500.0
2014-02-21 11:30:00,52.16,52.59,52.16,52.57,154700.0,46.48,46.8632,46.48,46.8454,154700.0
2014-02-21 12:00:00,52.56,52.67,52.47,52.49,188300.0,46.8365,46.9345,46.7563,46.7741,188300.0
2014-02-21 12:30:00,52.48,52.5,52.36,52.45,93500.0,46.7652,46.783,46.6583,46.7385,93500.0
2014-02-21 13:00:00,52.45,52.53,52.39,52.47,57600.0,46.7385,46.8097,46.685,46.7563,57600.0
2014-02-21 13:30:00,52.47,52.6,52.46,52.59,88700.0,46.7563,46.8721,46.7474,46.8632,88700.0
2014-02-21 14:00:00,52.58,52.67,52.55,52.64,187100.0,46.8543,46.9345,46.8276,46.9078,187100.0
2014-02-21 14:30:00,52.63,52.72,52.6,52.66,160800.0,46.8989,46.9791,46.8721,46.9256,160800.0
2014-02-21 15:00:00,52.64,52.72,52.63,52.69,195100.0,46.9078,46.9791,46.8989,46.9523,195100.0
2014-02-21 15:30:00,52.69,52.71,52.5,52.51,474600.0,46.9523,46.9701,46.783,46.7919,474600.0
2014-02-24 09:30:00,52.52,53.52,52.52,53.41,370600.0,46.8008,47.6919,46.8008,47.5939,370600.0
2014-02-24 10:00:00,53.42,53.54,53.4,53.41,325500.0,47.6028,47.7098,47.585,47.5939,325500.0
2014-02-24 10:30:00,53.42,53.47,53.33,53.37,223000.0,47.6028,47.6474,47.5226,47.5583,223000.0
2014-02-24 11:00:00,53.38,53.41,53.24,53.39,130400.0,47.5672,47.5939,47.4424,47.5761,130400.0
2014-02-24 11:30:00,53.4,53.53,53.35,53.53,150700.0,47.585,47.7008,47.5404,47.7008,150700.0
2014-02-24 12:00:00,53.53,53.83,53.53,53.81,168100.0,47.7008,47.9682,47.7008,47.9504,168100.0
2014-02-24 12:30:00,53.81,53.9,53.81,53.89,189200.0,47.9504,48.0306,47.9504,48.0216,189200.0
2014-02-24 13:00:00,53.88,53.96,53.84,53.92,150000.0,48.0127,48.084,47.9771,48.0484,150000.0
2014-02-24 13:30:00,53.92,53.97,53.7,53.72,118800.0,48.0484,48.0929,47.8523,47.8702,118800.0
2014-02-24 14:00:00,53.71,53.78,53.6,53.62,107300.0,47.8612,47.9236,47.7632,47.781,107300.0
2014-02-24 14:30:00,53.62,53.66,53.56,53.56,110100.0,47.781,47.8167,47.7276,47.7276,110100.0
2014-02-24 15:00:00,53.56,53.59,53.46,53.46,196400.0,47.7276,47.7543,47.6385,47.6385,196400.0
2014-02-24 15:30:00,53.46,53.66,53.46,53.46,444600.0,47.6385,47.8167,47.6385,47.6385,444600.0
2014-02-25 09:30:00,53.31,53.79,53.31,53.53,250900.0,47.5048,47.9325,47.5048,47.7008,250900.0
2014-02-25 10:00:00,53.53,53.6,53.42,53.51,110900.0,47.7008,47.7632,47.6028,47.683,110900.0
2014-02-25 10:30:00,53.51,53.65,53.5,53.62,76700.0,47.683,47.8078,47.6741,47.781,76700.0
2014-02-25 11:00:00,53.62,53.88,53.56,53.87,89800.0,47.781,48.0127,47.7276,48.0038,89800.0
2014-02-25 11:30:00,53.85,53.91,53.73,53.75,125300.0,47.986,48.0395,47.8791,47.8969,125300.0
2014-02-25 12:00:00,53.75,53.85,53.75,53.8,94700.0,47.8969,47.986,47.8969,47.9414,94700.0
2014-02-25 12:30:00,53.79,53.83,53.73,53.77,61500.0,47.9325,47.9682,47.8791,47.9147,61500.0
2014-02-25 13:00:00,53.77,53.85,53.74,53.81,98600.0,47.9147,47.986,47.888,47.9504,98600.0
2014-02-25 13:30:00,53.8,53.87,53.75,53.78,85000.0,47.9414,48.0038,47.8969,47.9236,85000.0
2014-02-25 14:00:00,53.79,53.87,53.71,53.87,115000.0,47.9325,48.0038,47.8612,48.0038,115000.0
2014-02-25 14:30:00,53.87,53.91,53.84,53.87,76900.0,48.0038,48.0395,47.9771,48.0038,76900.0
2014-02-25 15:00:00,53.86,53.88,53.75,53.77,119300.0,47.9949,48.0127,47.8969,47.9147,119300.0
2014-02-25 15:30:00,53.77,53.89,53.76,53.87,306200.0,47.9147,48.0216,47.9058,48.0038,306200.0
2014-02-26 09:30:00,53.89,53.98,53.69,53.84,145000.0,48.1744,48.2549,47.9956,48.1297,145000.0
2014-02-26 10:00:00,53.82,54.11,53.82,54.1,220000.0,48.1118,48.3711,48.1118,48.3621,220000.0
2014-02-26 10:30:00,54.1,54.24,54.01,54.04,138800.0,48.3621,48.4873,48.2817,48.3085,138800.0
2014-02-26 11:00:00,54.04,54.11,53.96,54.09,78100.0,48.3085,48.3711,48.237,48.3532,78100.0
2014-02-26 11:30:00,54.09,54.11,53.97,53.98,113900.0,48.3532,48.3711,48.2459,48.2549,113900.0
2014-02-26 12:00:00,53.98,54.03,53.9,53.93,123300.0,48.2549,48.2996,48.1833,48.2102,123300.0
2014-02-26 12:30:00,53.93,54.0,53.83,53.86,74300.0,48.2102,48.2727,48.1208,48.1476,74300.0
2014-02-26 13:00:00,53.85,53.88,53.76,53.87,93900.0,48.1387,48.1655,48.0582,48.1565,93900.0
2014-02-26 13:30:00,53.87,53.98,53.72,53.73,160400.0,48.1565,48.2549,48.0224,48.0314,160400.0
2014-02-26 14:00:00,53.73,53.76,53.36,53.37,254700.0,48.0314,48.0582,47.7006,47.7096,254700.0
2014-02-26 14:30:00,53.37,53.46,53.33,53.37,153100.0,47.7096,47.79,47.6738,47.7096,153100.0
2014-02-26 15:00:00,53.38,53.41,53.23,53.3,231500.0,47.7185,47.7453,47.5844,47.647,231500.0
2014-02-26 15:30:00,53.3,53.46,53.3,53.45,445500.0,47.647,47.79,47.647,47.7811,445500.0
2014-02-27 09:30:00,53.35,53.6,53.22,53.43,211600.0,47.6917,47.9152,47.5755,47.7632,211600.0
2014-02-27 10:00:00,53.45,53.56,53.39,53.54,206100.0,47.7811,47.8794,47.7274,47.8615,206100.0
2014-02-27 10:30:00,53.56,53.74,53.54,53.62,128500.0,47.8794,48.0403,47.8615,47.933,128500.0
2014-02-27 11:00:00,53.63,53.81,53.6,53.76,82500.0,47.942,48.1029,47.9152,48.0582,82500.0
2014-02-27 11:30:00,53.77,53.79,53.61,53.65,72700.0,48.0671,48.085,47.9241,47.9599,72700.0
2014-02-27 12:00:00,53.66,53.73,53.6,53.65,87000.0,47.9688,48.0314,47.9152,47.9599,87000.0
2014-02-27 12:30:00,53.64,53.68,53.6,53.65,95000.0,47.9509,47.9867,47.9152,47.9599,95000.0
2014-02-27 13:00:00,53.65,53.8,53.63,53.79,109900.0,47.9599,48.094,47.942,48.085,109900.0
2014-02-27 13:30:00,53.78,53.88,53.76,53.78,76400.0,48.0761,48.1655,48.0582,48.0761,76400.0
2014-02-27 14:00:00,53.78,53.82,53.65,53.66,94400.0,48.0761,48.1118,47.9599,47.9688,94400.0
2014-02-27 14:30:00,53.66,53.75,53.66,53.72,88700.0,47.9688,48.0493,47.9688,48.0224,88700.0
2014-02-27 15:00:00,53.73,53.82,53.67,53.8,121700.0,48.0314,48.1118,47.9777,48.094,121700.0
2014-02-27 15:30:00,53.8,53.86,53.66,53.85,263100.0,48.094,48.1476,47.9688,48.1387,263100.0
2014-02-28 09:30:00,53.9,54.11,53.61,54.09,257200.0,48.1833,48.3711,47.9241,48.3532,257200.0
2014-02-28 10:00:00,54.11,54.24,54.03,54.18,103800.0,48.3711,48.4873,48.2996,48.4337,103800.0
2014-02-28 10:30:00,54.18,54.27,54.14,54.27,115400.0,48.4337,48.5141,48.3979,48.5141,115400.0
2014-02-28 11:00:00,54.25,54.26,54.12,54.12,69600.0,48.4962,48.5052,48.38,48.38,69600.0
2014-02-28 11:30:00,54.14,54.27,54.12,54.24,126400.0,48.3979,48.5141,48.38,48.4873,126400.0
2014-02-28 12:00:00,54.23,54.28,54.23,54.25,60200.0,48.4783,48.523,48.4783,48.4962,60200.0
2014-02-28 12:30:00,54.24,54.33,54.23,54.31,65000.0,48.4873,48.5677,48.4783,48.5499,65000.0
2014-02-28 13:00:00,54.31,54.38,54.29,54.36,53600.0,48.5499,48.6124,48.532,48.5946,53600.0
2014-02-28 13:30:00,54.37,54.41,54.23,54.25,95800.0,48.6035,48.6393,48.4783,48.4962,95800.0
2014-02-28 14:00:00,54.25,54.26,54.17,54.24,63900.0,48.4962,48.5052,48.4247,48.4873,63900.0
2014-02-28 14:30:00,54.25,54.26,54.0,54.03,149700.0,48.4962,48.5052,48.2727,48.2996,149700.0
2014-02-28 15:00:00,54.02,54.03,53.76,53.98,159200.0,48.2906,48.2996,48.0582,48.2549,159200.0
2014-02-28 15:30:00,53.98,54.3,53.98,54.24,421700.0,48.2549,48.5409,48.2549,48.4873,421700.0
2014-03-03 09:30:00,53.85,53.92,53.35,53.57,375600.0,48.1387,48.2012,47.6917,47.8883,375600.0
2014-03-03 10:00:00,53.6,53.65,53.23,53.42,427900.0,47.9152,47.9599,47.5844,47.7543,427900.0
2014-03-03 10:30:00,53.42,53.43,53.2,53.35,225100.0,47.7543,47.7632,47.5576,47.6917,225100.0
2014-03-03 11:00:00,53.34,53.45,53.31,53.38,205700.0,47.6827,47.7811,47.6559,47.7185,205700.0
2014-03-03 11:30:00,53.38,53.38,53.11,53.19,175400.0,47.7185,47.7185,47.4771,47.5487,175400.0
2014-03-03 12:00:00,53.2,53.25,52.99,53.16,173400.0,47.5576,47.6023,47.3699,47.5218,173400.0
2014-03-03 12:30:00,53.16,53.17,53.0,53.13,154300.0,47.5218,47.5308,47.3788,47.495,154300.0
2014-03-03 13:00:00,53.13,53.32,53.13,53.2,99900.0,47.495,47.6649,47.495,47.5576,99900.0
2014-03-03 13:30:00,53.2,53.39,53.18,53.35,90500.0,47.5576,47.7274,47.5397,47.6917,90500.0
2014-03-03 14:00:00,53.34,53.4,53.23,53.23,118100.0,47.6827,47.7364,47.5844,47.5844,118100.0
2014-03-03 14:30:00,53.23,53.36,53.19,53.19,146200.0,47.5844,47.7006,47.5487,47.5487,146200.0
2014-03-03 15:00:00,53.18,53.24,53.08,53.17,257600.0,47.5397,47.5933,47.4503,47.5308,257600.0
2014-03-03 15:30:00,53.17,53.3,53.14,53.29,439900.0,47.5308,47.647,47.504,47.638,439900.0
2014-03-04 09:30:00,53.71,54.01,53.59,53.72,218000.0,48.0135,48.2817,47.9062,48.0224,218000.0
2014-03-04 10:00:00,53.75,53.88,53.53,53.55,198900.0,48.0493,48.1655,47.8526,47.8705,198900.0
2014-03-04 10:30:00,53.56,53.86,53.49,53.83,88900.0,47.8794,48.1476,47.8168,48.1208,88900.0
2014-03-04 11:00:00,53.83,53.92,53.82,53.89,67600.0,48.1208,48.2012,48.1118,48.1744,67600.0
2014-03-04 11:30:00,53.87,53.88,53.77,53.79,37700.0,48.1565,48.1655,48.0671,48.085,37700.0
2014-03-04 12:00:00,53.78,53.9,53.77,53.87,47300.0,48.0761,48.1833,48.0671,48.1565,47300.0
2014-03-04 12:30:00,53.87,53.9,53.81,53.86,72200.0,48.1565,48.1833,48.1029,48.1476,72200.0
2014-03-04 13:00:00,53.87,53.91,53.82,53.89,39100.0,48.1565,48.1923,48.1118,48.1744,39100.0
2014-03-04 13:30:00,53.9,53.94,53.7,53.71,135500.0,48.1833,48.2191,48.0046,48.0135,135500.0
2014-03-04 14:00:00,53.7,53.77,53.61,53.77,119000.0,48.0046,48.0671,47.9241,48.0671,119000.0
2014-03-04 14:30:00,53.77,53.79,53.72,53.75,145800.0,48.0671,48.085,48.0224,48.0493,145800.0
2014-03-04 15:00:00,53.76,53.85,53.71,53.8,216100.0,48.0582,48.1387,48.0135,48.094,216100.0
2014-03-04 15:30:00,53.81,53.87,53.76,53.82,682400.0,48.1029,48.1565,48.0582,48.1118,682400.0
2014-03-05 09:30:00,53.73,53.78,53.43,53.49,201900.0,48.0314,48.0761,47.7632,47.8168,201900.0
2014-03-05 10:00:00,53.49,53.53,53.35,53.36,196000.0,47.8168,47.8526,47.6917,47.7006,196000.0
2014-03-05 10:30:00,53.38,53.53,53.31,53.52,120600.0,47.7185,47.8526,47.6559,47.8437,120600.0
2014-03-05 11:00:00,53.53,53.59,53.48,53.51,162400.0,47.8526,47.9062,47.8079,47.8347,162400.0
2014-03-05 11:30:00,53.51,53.59,53.5,53.58,112200.0,47.8347,47.9062,47.8258,47.8973,112200.0
2014-03-05 12:00:00,53.57,53.58,53.5,53.5,85900.0,47.8883,47.8973,47.8258,47.8258,85900.0
2014-03-05 12:30:00,53.5,53.67,53.49,53.62,60900.0,47.8258,47.9777,47.8168,47.933,60900.0
2014-03-05 13:00:00,53.61,53.7,53.61,53.64,103500.0,47.9241,48.0046,47.9241,47.9509,103500.0
2014-03-05 13:30:00,53.65,53.69,53.61,53.63,89600.0,47.9599,47.9956,47.9241,47.942,89600.0
2014-03-05 14:00:00,53.64,53.67,53.61,53.65,110300.0,47.9509,47.9777,47.9241,47.9599,110300.0
2014-03-05 14:30:00,53.65,53.76,53.63,53.73,114500.0,47.9599,48.0582,47.942,48.0314,114500.0
2014-03-05 15:00:00,53.73,53.73,53.63,53.71,168500.0,48.0314,48.0314,47.942,48.0135,168500.0
2014-03-05 15:30:00,53.71,53.94,53.69,53.89,569300.0,48.0135,48.2191,47.9956,48.1744,569300.0
2014-03-06 09:30:00,53.9,54.33,53.9,54.21,154700.0,48.1833,48.5677,48.1833,48.4605,154700.0
2014-03-06 10:00:00,54.2,54.27,53.98,54.17,143800.0,48.4515,48.5141,48.2549,48.4247,143800.0
2014-03-06 10:30:00,54.18,54.42,54.13,54.37,109600.0,48.4337,48.6482,48.389,48.6035,109600.0
2014-03-06 11:00:00,54.37,54.47,54.37,54.45,95800.0,48.6035,48.6929,48.6035,48.675,95800.0
2014-03-06 11:30:00,54.45,54.47,54.35,54.37,77700.0,48.675,48.6929,48.5856,48.6035,77700.0
2014-03-06 12:00:00,54.37,54.45,54.29,54.29,69800.0,48.6035,48.675,48.532,48.532,69800.0
2014-03-06 12:30:00,54.28,54.34,54.27,54.29,52900.0,48.523,48.5767,48.5141,48.532,52900.0
2014-03-06 13:00:00,54.29,54.4,54.29,54.35,66500.0,48.532,48.6303,48.532,48.5856,66500.0
2014-03-06 13:30:00,54.35,54.43,54.23,54.27,166100.0,48.5856,48.6571,48.4783,48.5141,166100.0
2014-03-06 14:00:00,54.26,54.44,54.26,54.42,95700.0,48.5052,48.6661,48.5052,48.6482,95700.0
2014-03-06 14:30:00,54.41,54.55,54.38,54.5,123800.0,48.6393,48.7644,48.6124,48.7197,123800.0
2014-03-06 15:00:00,54.51,54.63,54.5,54.6,182800.0,48.7287,48.8359,48.7197,48.8091,182800.0
2014-03-06 15:30:00,54.61,54.8,54.47,54.61,680900.0,48.818,48.9879,48.6929,48.818,680900.0
2014-03-07 09:30:00,54.65,54.89,54.54,54.78,265500.0,48.8538,49.0683,48.7555,48.97,265500.0
2014-03-07 10:00:00,54.77,54.98,54.72,54.94,131100.0,48.9611,49.1488,48.9164,49.113,131100.0
2014-03-07 10:30:00,54.94,54.97,54.86,54.89,118200.0,49.113,49.1399,49.0415,49.0683,118200.0
2014-03-07 11:00:00,54.89,54.92,54.73,54.9,129300.0,49.0683,49.0952,48.9253,49.0773,129300.0
2014-03-07 11:30:00,54.88,55.03,54.88,54.95,209400.0,49.0594,49.1935,49.0594,49.122,209400.0
2014-03-07 12:00:00,54.94,54.95,54.82,54.93,107800.0,49.113,49.122,49.0058,49.1041,107800.0
2014-03-07 12:30:00,54.93,55.01,54.9,54.9,101100.0,49.1041,49.1756,49.0773,49.0773,101100.0
2014-03-07 13:00:00,54.88,54.93,54.83,54.83,139000.0,49.0594,49.1041,49.0147,49.0147,139000.0
2014-03-07 13:30:00,54.83,54.87,54.78,54.8,138300.0,49.0147,49.0505,48.97,48.9879,138300.0
2014-03-07 14:00:00,54.79,54.83,54.74,54.78,128000.0,48.979,49.0147,48.9343,48.97,128000.0
2014-03-07 14:30:00,54.79,54.91,54.78,54.83,132500.0,48.979,49.0862,48.97,49.0147,132500.0
2014-03-07 15:00:00,54.83,54.93,54.81,54.93,164300.0,49.0147,49.1041,48.9968,49.1041,164300.0
2014-03-07 15:30:00,54.92,54.93,54.71,54.79,534000.0,49.0952,49.1041,48.9074,48.979,534000.0
2014-03-10 09:30:00,54.66,54.91,54.44,54.49,164800.0,48.8627,49.0862,48.6661,48.7108,164800.0
2014-03-10 10:00:00,54.49,54.49,54.16,54.22,137700.0,48.7108,48.7108,48.4158,48.4694,137700.0
2014-03-10 10:30:00,54.21,54.21,53.95,53.96,93400.0,48.4605,48.4605,48.228,48.237,93400.0
2014-03-10 11:00:00,53.94,54.24,53.9,54.17,75700.0,48.2191,48.4873,48.1833,48.4247,75700.0
2014-03-10 11:30:00,54.18,54.19,54.0,54.05,56600.0,48.4337,48.4426,48.2727,48.3174,56600.0
2014-03-10 12:00:00,54.04,54.09,53.98,54.0,57400.0,48.3085,48.3532,48.2549,48.2727,57400.0
2014-03-10 12:30:00,54.01,54.08,53.97,54.06,40100.0,48.2817,48.3443,48.2459,48.3264,40100.0
2014-03-10 13:00:00,54.07,54.1,53.98,54.02,41900.0,48.3353,48.3621,48.2549,48.2906,41900.0
2014-03-10 13:30:00,54.01,54.01,53.88,53.98,74200.0,48.2817,48.2817,48.1655,48.2549,74200.0
2014-03-10 14:00:00,53.98,54.01,53.95,53.96,74400.0,48.2549,48.2817,48.228,48.237,74400.0
2014-03-10 14:30:00,53.97,54.02,53.96,53.98,74600.0,48.2459,48.2906,48.237,48.2549,74600.0
2014-03-10 15:00:00,53.98,54.0,53.92,54.0,109200.0,48.2549,48.2727,48.2012,48.2727,109200.0
2014-03-10 15:30:00,54.0,54.19,53.99,54.17,331100.0,48.2727,48.4426,48.2638,48.4247,331100.0
2014-03-11 09:30:00,54.31,54.42,54.12,54.41,71600.0,48.5499,48.6482,48.38,48.6393,71600.0
2014-03-11 10:00:00,54.41,54.6,54.32,54.59,88800.0,48.6393,48.8091,48.5588,48.8002,88800.0
2014-03-11 10:30:00,54.59,54.76,54.54,54.68,78500.0,48.8002,48.9521,48.7555,48.8806,78500.0
2014-03-11 11:00:00,54.68,54.73,54.61,54.66,62700.0,48.8806,48.9253,48.818,48.8627,62700.0
2014-03-11 11:30:00,54.67,54.7,54.47,54.56,69000.0,48.8717,48.8985,48.6929,48.7733,69000.0
2014-03-11 12:00:00,54.54,54.54,54.18,54.28,79300.0,48.7555,48.7555,48.4337,48.523,79300.0
2014-03-11 12:30:00,54.28,54.33,54.2,54.21,62900.0,48.523,48.5677,48.4515,48.4605,62900.0
2014-03-11 13:00:00,54.2,54.27,54.08,54.1,73800.0,48.4515,48.5141,48.3443,48.3621,73800.0
2014-03-11 13:30:00,54.1,54.25,54.08,54.25,50800.0,48.3621,48.4962,48.3443,48.4962,50800.0
2014-03-11 14:00:00,54.26,54.28,54.05,54.13,104500.0,48.5052,48.523,48.3174,48.389,104500.0
2014-03-11 14:30:00,54.13,54.14,53.98,54.04,127300.0,48.389,48.3979,48.2549,48.3085,127300.0
2014-03-11 15:00:00,54.04,54.05,53.86,54.0,148800.0,48.3085,48.3174,48.1476,48.2727,148800.0
2014-03-11 15:30:00,53.99,54.07,53.89,54.04,249100.0,48.2638,48.3353,48.1744,48.3085,249100.0
2014-03-12 09:30:00,53.67,53.96,53.4,53.63,94700.0,47.9777,48.237,47.7364,47.942,94700.0
2014-03-12 10:00:00,53.6,53.82,53.58,53.63,94500.0,47.9152,48.1118,47.8973,47.942,94500.0
2014-03-12 10:30:00,53.62,53.78,53.57,53.75,76200.0,47.933,48.0761,47.8883,48.0493,76200.0
2014-03-12 11:00:00,53.76,53.86,53.68,53.82,61000.0,48.0582,48.1476,47.9867,48.1118,61000.0
2014-03-12 11:30:00,53.82,53.87,53.67,53.67,38200.0,48.1118,48.1565,47.9777,47.9777,38200.0
2014-03-12 12:00:00,53.67,53.86,53.66,53.82,57700.0,47.9777,48.1476,47.9688,48.1118,57700.0
2014-03-12 12:30:00,53.82,53.9,53.77,53.88,25000.0,48.1118,48.1833,48.0671,48.1655,25000.0
2014-03-12 13:00:00,53.88,53.88,53.71,53.8,40900.0,48.1655,48.1655,48.0135,48.094,40900.0
2014-03-12 13:30:00,53.8,53.95,53.78,53.94,38200.0,48.094,48.228,48.0761,48.2191,38200.0
2014-03-12 14:00:00,53.95,54.02,53.88,53.97,36000.0,48.228,48.2906,48.1655,48.2459,36000.0
2014-03-12 14:30:00,53.97,53.99,53.87,53.87,54400.0,48.2459,48.2638,48.1565,48.1565,54400.0
2014-03-12 15:00:00,53.88,53.96,53.85,53.91,95300.0,48.1655,48.237,48.1387,48.1923,95300.0
2014-03-12 15:30:00,53.91,54.07,53.89,54.03,234200.0,48.1923,48.3353,48.1744,48.2996,234200.0
2014-03-13 09:30:00,54.23,54.29,53.94,54.26,104000.0,48.4783,48.532,48.2191,48.5052,104000.0
2014-03-13 10:00:00,54.27,54.28,53.97,54.18,99400.0,48.5141,48.523,48.2459,48.4337,99400.0
2014-03-13 10:30:00,54.17,54.21,53.97,54.06,138500.0,48.4247,48.4605,48.2459,48.3264,138500.0
2014-03-13 11:00:00,54.07,54.17,54.01,54.02,85900.0,48.3353,48.4247,48.2817,48.2906,85900.0
2014-03-13 11:30:00,54.02,54.14,53.95,54.0,126900.0,48.2906,48.3979,48.228,48.2727,126900.0
2014-03-13 12:00:00,54.01,54.03,53.85,53.85,76200.0,48.2817,48.2996,48.1387,48.1387,76200.0
2014-03-13 12:30:00,53.85,53.85,53.65,53.65,83000.0,48.1387,48.1387,47.9599,47.9599,83000.0
2014-03-13 13:00:00,53.64,53.65,53.4,53.56,135300.0,47.9509,47.9599,47.7364,47.8794,135300.0
2014-03-13 13:30:00,53.57,53.62,53.47,53.52,69800.0,47.8883,47.933,47.799,47.8437,69800.0
2014-03-13 14:00:00,53.52,53.6,53.5,53.57,94300.0,47.8437,47.9152,47.8258,47.8883,94300.0
2014-03-13 14:30:00,53.56,53.63,53.49,53.56,105400.0,47.8794,47.942,47.8168,47.8794,105400.0
2014-03-13 15:00:00,53.55,53.61,53.42,53.56,157700.0,47.8705,47.9241,47.7543,47.8794,157700.0
2014-03-13 15:30:00,53.57,53.73,53.48,53.72,363300.0,47.8883,48.0314,47.8079,48.0224,363300.0
2014-03-14 09:30:00,53.58,54.06,53.54,53.96,144300.0,47.8973,48.3264,47.8615,48.237,144300.0
2014-03-14 10:00:00,53.97,54.11,53.93,54.02,116400.0,48.2459,48.3711,48.2102,48.2906,116400.0
2014-03-14 10:30:00,54.0,54.11,53.92,54.06,112300.0,48.2727,48.3711,48.2012,48.3264,112300.0
2014-03-14 11:00:00,54.05,54.07,53.92,54.03,166600.0,48.3174,48.3353,48.2012,48.2996,166600.0
2014-03-14 11:30:00,54.04,54.28,54.0,54.22,146600.0,48.3085,48.523,48.2727,48.4694,146600.0
2014-03-14 12:00:00,54.23,54.25,54.02,54.03,99800.0,48.4783,48.4962,48.2906,48.2996,99800.0
2014-03-14 12:30:00,54.03,54.21,54.0,54.11,173000.0,48.2996,48.4605,48.2727,48.3711,173000.0
2014-03-14 13:00:00,54.12,54.15,54.02,54.08,50700.0,48.38,48.4068,48.2906,48.3443,50700.0
2014-03-14 13:30:00,54.09,54.12,54.0,54.05,83600.0,48.3532,48.38,48.2727,48.3174,83600.0
2014-03-14 14:00:00,54.05,54.1,54.0,54.06,66300.0,48.3174,48.3621,48.2727,48.3264,66300.0
2014-03-14 14:30:00,54.06,54.18,54.02,54.05,119400.0,48.3264,48.4337,48.2906,48.3174,119400.0
2014-03-14 15:00:00,54.05,54.07,53.99,54.01,131000.0,48.3174,48.3353,48.2638,48.2817,131000.0
2014-03-14 15:30:00,54.01,54.07,53.86,53.89,395800.0,48.2817,48.3353,48.1476,48.1744,395800.0
2014-03-17 09:30:00,54.33,54.62,53.96,54.27,192600.0,48.5677,48.827,48.237,48.5141,192600.0
2014-03-17 10:00:00,54.26,54.36,54.17,54.2,81800.0,48.5052,48.5946,48.4247,48.4515,81800.0
2014-03-17 10:30:00,54.2,54.25,53.97,54.0,145600.0,48.4515,48.4962,48.2459,48.2727,145600.0
2014-03-17 11:00:00,54.0,54.11,53.91,53.92,87100.0,48.2727,48.3711,48.1923,48.2012,87100.0
2014-03-17 11:30:00,53.92,53.96,53.83,53.94,116800.0,48.2012,48.237,48.1208,48.2191,116800.0
2014-03-17 12:00:00,53.95,53.98,53.87,53.91,132200.0,48.228,48.2549,48.1565,48.1923,132200.0
2014-03-17 12:30:00,53.91,53.93,53.85,53.9,83800.0,48.1923,48.2102,48.1387,48.1833,83800.0
2014-03-17 13:00:00,53.9,53.91,53.87,53.88,69500.0,48.1833,48.1923,48.1565,48.1655,69500.0
2014-03-17 13:30:00,53.89,54.0,53.88,53.98,73800.0,48.1744,48.2727,48.1655,48.2549,73800.0
2014-03-17 14:00:00,53.99,54.06,53.98,54.05,68700.0,48.2638,48.3264,48.2549,48.3174,68700.0
2014-03-17 14:30:00,54.03,54.05,53.96,54.01,55500.0,48.2996,48.3174,48.237,48.2817,55500.0
2014-03-17 15:00:00,54.0,54.05,53.97,54.03,82000.0,48.2727,48.3174,48.2459,48.2996,82000.0
2014-03-17 15:30:00,54.02,54.08,53.91,54.07,421700.0,48.2906,48.3443,48.1923,48.3353,421700.0
2014-03-18 09:30:00,54.06,54.43,54.06,54.24,166700.0,48.3264,48.6571,48.3264,48.4873,166700.0
2014-03-18 10:00:00,54.24,54.31,54.01,54.3,195600.0,48.4873,48.5499,48.2817,48.5409,195600.0
2014-03-18 10:30:00,54.32,54.34,54.19,54.24,88300.0,48.5588,48.5767,48.4426,48.4873,88300.0
2014-03-18 11:00:00,54.23,54.44,54.22,54.42,64000.0,48.4783,48.6661,48.4694,48.6482,64000.0
2014-03-18 11:30:00,54.42,54.49,54.35,54.47,69700.0,48.6482,48.7108,48.5856,48.6929,69700.0
2014-03-18 12:00:00,54.48,54.5,54.4,54.46,146400.0,48.7018,48.7197,48.6303,48.684,146400.0
2014-03-18 12:30:00,54.45,54.5,54.39,54.4,35900.0,48.675,48.7197,48.6214,48.6303,35900.0
2014-03-18 13:00:00,54.4,54.41,54.26,54.28,74000.0,48.6303,48.6393,48.5052,48.523,74000.0
2014-03-18 13:30:00,54.27,54.37,54.27,54.34,96800.0,48.5141,48.6035,48.5141,48.5767,96800.0
2014-03-18 14:00:00,54.35,54.47,54.34,54.47,85700.0,48.5856,48.6929,48.5767,48.6929,85700.0
2014-03-18 14:30:00,54.47,54.52,54.43,54.46,119200.0,48.6929,48.7376,48.6571,48.684,119200.0
2014-03-18 15:00:00,54.47,54.51,54.33,54.37,120800.0,48.6929,48.7287,48.5677,48.6035,120800.0
2014-03-18 15:30:00,54.37,54.45,54.33,54.41,260700.0,48.6035,48.675,48.5677,48.6393,260700.0
2014-03-19 09:30:00,54.33,54.61,54.2,54.47,87300.0,48.5677,48.818,48.4515,48.6929,87300.0
2014-03-19 10:00:00,54.44,54.59,54.38,54.55,70400.0,48.6661,48.8002,48.6124,48.7644,70400.0
2014-03-19 10:30:00,54.55,54.58,54.44,54.55,80000.0,48.7644,48.7912,48.6661,48.7644,80000.0
2014-03-19 11:00:00,54.54,54.57,54.41,54.44,60400.0,48.7555,48.7823,48.6393,48.6661,60400.0
2014-03-19 11:30:00,54.44,54.46,54.31,54.44,65000.0,48.6661,48.684,48.5499,48.6661,65000.0
2014-03-19 12:00:00,54.45,54.59,54.44,54.53,74800.0,48.675,48.8002,48.6661,48.7465,74800.0
2014-03-19 12:30:00,54.52,54.57,54.46,54.57,51800.0,48.7376,48.7823,48.684,48.7823,51800.0
2014-03-19 13:00:00,54.58,54.63,54.53,54.56,49600.0,48.7912,48.8359,48.7465,48.7733,49600.0
2014-03-19 13:30:00,54.55,54.56,54.49,54.51,36500.0,48.7644,48.7733,48.7108,48.7287,36500.0
2014-03-19 14:00:00,54.5,54.5,54.29,54.4,82900.0,48.7197,48.7197,48.532,48.6303,82900.0
2014-03-19 14:30:00,54.41,54.47,54.3,54.35,53800.0,48.6393,48.6929,48.5409,48.5856,53800.0
2014-03-19 15:00:00,54.35,54.36,53.84,54.05,132300.0,48.5856,48.5946,48.1297,48.3174,132300.0
2014-03-19 15:30:00,54.06,54.36,54.03,54.23,241500.0,48.3264,48.5946,48.2996,48.4783,241500.0
2014-03-20 09:30:00,53.93,54.02,53.7,53.77,59400.0,48.2102,48.2906,48.0046,48.0671,59400.0
2014-03-20 10:00:00,53.79,54.12,53.69,53.98,83100.0,48.085,48.38,47.9956,48.2549,83100.0
2014-03-20 10:30:00,53.98,54.08,53.95,54.01,126700.0,48.2549,48.3443,48.228,48.2817,126700.0
2014-03-20 11:00:00,54.01,54.12,53.95,54.04,70600.0,48.2817,48.38,48.228,48.3085,70600.0
2014-03-20 11:30:00,54.02,54.3,53.99,54.3,60400.0,48.2906,48.5409,48.2638,48.5409,60400.0
2014-03-20 12:00:00,54.29,54.36,54.24,54.36,84100.0,48.532,48.5946,48.4873,48.5946,84100.0
2014-03-20 12:30:00,54.35,54.45,54.31,54.41,50900.0,48.5856,48.675,48.5499,48.6393,50900.0
2014-03-20 13:00:00,54.4,54.44,54.27,54.27,53600.0,48.6303,48.6661,48.5141,48.5141,53600.0
2014-03-20 13:30:00,54.28,54.34,54.24,54.27,43200.0,48.523,48.5767,48.4873,48.5141,43200.0
2014-03-20 14:00:00,54.28,54.34,54.2,54.25,26000.0,48.523,48.5767,48.4515,48.4962,26000.0
2014-03-20 14:30:00,54.25,54.25,54.15,54.15,71100.0,48.4962,48.4962,48.4068,48.4068,71100.0
2014-03-20 15:00:00,54.14,54.21,54.1,54.11,112100.0,48.3979,48.4605,48.3621,48.3711,112100.0
2014-03-20 15:30:00,54.11,54.12,53.98,54.0,429100.0,48.3711,48.38,48.2549,48.2727,429100.0
2014-03-21 09:30:00,54.11,55.0,54.11,54.85,1059400.0,48.3711,49.1667,48.3711,49.0326,1059400.0
2014-03-21 10:00:00,54.85,54.92,54.73,54.84,292500.0,49.0326,49.0952,48.9253,49.0237,292500.0
2014-03-21 10:30:00,54.85,54.9,54.81,54.84,157100.0,49.0326,49.0773,48.9968,49.0237,157100.0
2014-03-21 11:00:00,54.85,54.9,54.84,54.87,114000.0,49.0326,49.0773,49.0237,49.0505,114000.0
2014-03-21 11:30:00,54.87,54.9,54.85,54.85,120800.0,49.0505,49.0773,49.0326,49.0326,120800.0
2014-03-21 12:00:00,54.86,54.9,54.84,54.86,61700.0,49.0415,49.0773,49.0237,49.0415,61700.0
2014-03-21 12:30:00,54.85,54.85,54.79,54.81,87300.0,49.0326,49.0326,48.979,48.9968,87300.0
2014-03-21 13:00:00,54.81,54.83,54.65,54.66,126900.0,48.9968,49.0147,48.8538,48.8627,126900.0
2014-03-21 13:30:00,54.66,54.69,54.53,54.62,125900.0,48.8627,48.8896,48.7465,48.827,125900.0
2014-03-21 14:00:00,54.62,54.79,54.58,54.77,162200.0,48.827,48.979,48.7912,48.9611,162200.0
2014-03-21 14:30:00,54.77,54.88,54.73,54.79,213200.0,48.9611,49.0594,48.9253,48.979,213200.0
2014-03-21 15:00:00,54.79,54.82,54.71,54.78,238700.0,48.979,49.0058,48.9074,48.97,238700.0
2014-03-21 15:30:00,54.78,55.22,54.73,55.12,1040100.0,48.97,49.3633,48.9253,49.274,1040100.0
2014-03-24 09:30:00,55.36,55.81,55.29,55.69,374000.0,49.4885,49.8908,49.4259,49.7835,374000.0
2014-03-24 10:00:00,55.68,55.69,55.33,55.37,342700.0,49.7746,49.7835,49.4617,49.4974,342700.0
2014-03-24 10:30:00,55.35,55.35,55.12,55.28,311400.0,49.4796,49.4796,49.274,49.417,311400.0
2014-03-24 11:00:00,55.27,55.27,54.98,55.0,299500.0,49.408,49.408,49.1488,49.1667,299500.0
2014-03-24 11:30:00,55.0,55.05,54.91,54.95,210800.0,49.1667,49.2114,49.0862,49.122,210800.0
2014-03-24 12:00:00,54.95,55.02,54.93,54.94,201200.0,49.122,49.1846,49.1041,49.113,201200.0
2014-03-24 12:30:00,54.94,54.98,54.77,54.82,218100.0,49.113,49.1488,48.9611,49.0058,218100.0
2014-03-24 13:00:00,54.83,54.95,54.82,54.92,123100.0,49.0147,49.122,49.0058,49.0952,123100.0
2014-03-24 13:30:00,54.93,55.05,54.93,55.04,102200.0,49.1041,49.2114,49.1041,49.2024,102200.0
2014-03-24 14:00:00,55.04,55.18,55.02,55.16,122000.0,49.2024,49.3276,49.1846,49.3097,122000.0
2014-03-24 14:30:00,55.15,55.17,55.09,55.11,163900.0,49.3008,49.3187,49.2471,49.265,163900.0
2014-03-24 15:00:00,55.12,55.13,54.97,55.08,224000.0,49.274,49.2829,49.1399,49.2382,224000.0
2014-03-24 15:30:00,55.09,55.2,55.09,55.15,298000.0,49.2471,49.3455,49.2471,49.3008,298000.0
2014-03-25 09:30:00,55.21,55.5,55.14,55.25,183200.0,49.3544,49.6137,49.2918,49.3902,183200.0
2014-03-25 10:00:00,55.26,55.5,55.23,55.43,226300.0,49.3991,49.6137,49.3723,49.5511,226300.0
2014-03-25 10:30:00,55.43,55.45,55.26,55.29,217800.0,49.5511,49.569,49.3991,49.4259,217800.0
2014-03-25 11:00:00,55.29,55.41,55.25,55.39,233800.0,49.4259,49.5332,49.3902,49.5153,233800.0
2014-03-25 11:30:00,55.38,55.43,55.3,55.4,178700.0,49.5064,49.5511,49.4349,49.5243,178700.0
2014-03-25 12:00:00,55.39,55.43,55.31,55.32,191800.0,49.5153,49.5511,49.4438,49.4527,191800.0
2014-03-25 12:30:00,55.32,55.41,55.3,55.35,129100.0,49.4527,49.5332,49.4349,49.4796,129100.0
2014-03-25 13:00:00,55.35,55.43,55.28,55.33,143200.0,49.4796,49.5511,49.417,49.4617,143200.0
2014-03-25 13:30:00,55.34,55.42,55.32,55.41,125700.0,49.4706,49.5421,49.4527,49.5332,125700.0
2014-03-25 14:00:00,55.41,55.53,55.41,55.43,172700.0,49.5332,49.6405,49.5332,49.5511,172700.0
2014-03-25 14:30:00,55.44,55.45,55.4,55.44,170100.0,49.56,49.569,49.5243,49.56,170100.0
2014-03-25 15:00:00,55.44,55.48,55.4,55.4,162400.0,49.56,49.5958,49.5243,49.5243,162400.0
2014-03-25 15:30:00,55.41,55.5,55.39,55.48,576800.0,49.5332,49.6137,49.5153,49.5958,576800.0
2014-03-26 09:30:00,55.7,55.71,55.38,55.67,185800.0,49.7924,49.8014,49.5064,49.7656,185800.0
2014-03-26 10:00:00,55.66,55.97,55.63,55.84,224000.0,49.7567,50.0338,49.7299,49.9176,224000.0
2014-03-26 10:30:00,55.84,55.95,55.73,55.84,214900.0,49.9176,50.0159,49.8193,49.9176,214900.0
2014-03-26 11:00:00,55.83,56.05,55.81,55.99,183800.0,49.9087,50.1053,49.8908,50.0517,183800.0
2014-03-26 11:30:00,55.98,55.98,55.81,55.88,215700.0,50.0427,50.0427,49.8908,49.9533,215700.0
2014-03-26 12:00:00,55.88,56.07,55.85,56.03,260100.0,49.9533,50.1232,49.9265,50.0874,260100.0
2014-03-26 12:30:00,56.02,56.15,55.99,56.05,242700.0,50.0785,50.1947,50.0517,50.1053,242700.0
2014-03-26 13:00:00,56.04,56.05,55.94,56.01,249000.0,50.0964,50.1053,50.007,50.0696,249000.0
2014-03-26 13:30:00,56.01,56.01,55.81,55.86,551200.0,50.0696,50.0696,49.8908,49.9355,551200.0
2014-03-26 14:00:00,55.86,55.93,55.75,55.8,388500.0,49.9355,49.998,49.8371,49.8818,388500.0
2014-03-26 14:30:00,55.78,55.87,55.75,55.8,249200.0,49.864,49.9444,49.8371,49.8818,249200.0
2014-03-26 15:00:00,55.81,55.83,55.63,55.65,421600.0,49.8908,49.9087,49.7299,49.7477,421600.0
2014-03-26 15:30:00,55.66,55.7,55.56,55.58,1551100.0,49.7567,49.7924,49.6673,49.6852,1551100.0
2014-03-27 09:30:00,55.58,55.58,54.67,54.77,585300.0,49.6852,49.6852,48.8717,48.9611,585300.0
2014-03-27 10:00:00,54.77,55.08,54.71,54.86,348800.0,48.9611,49.2382,48.9074,49.0415,348800.0
2014-03-27 10:30:00,54.86,54.98,54.82,54.88,182200.0,49.0415,49.1488,49.0058,49.0594,182200.0
2014-03-27 11:00:00,54.88,54.92,54.71,54.75,229800.0,49.0594,49.0952,48.9074,48.9432,229800.0
2014-03-27 11:30:00,54.74,54.83,54.57,54.78,149700.0,48.9343,49.0147,48.7823,48.97,149700.0
2014-03-27 12:00:00,54.78,54.86,54.72,54.8,140900.0,48.97,49.0415,48.9164,48.9879,140900.0
2014-03-27 12:30:00,54.81,54.87,54.78,54.84,100800.0,48.9968,49.0505,48.97,49.0237,100800.0
2014-03-27 13:00:00,54.84,54.95,54.78,54.85,182500.0,49.0237,49.122,48.97,49.0326,182500.0
2014-03-27 13:30:00,54.84,54.84,54.71,54.73,191400.0,49.0237,49.0237,48.9074,48.9253,191400.0
2014-03-27 14:00:00,54.73,54.79,54.69,54.77,199800.0,48.9253,48.979,48.8896,48.9611,199800.0
2014-03-27 14:30:00,54.77,54.79,54.64,54.65,401200.0,48.9611,48.979,48.8449,48.8538,401200.0
2014-03-27 15:00:00,54.65,54.72,54.57,54.7,302100.0,48.8538,48.9164,48.7823,48.8985,302100.0
2014-03-27 15:30:00,54.71,54.78,54.68,54.76,749700.0,48.9074,48.97,48.8806,48.9521,749700.0
2014-03-28 09:30:00,54.76,55.42,54.76,55.3,250300.0,48.9521,49.5421,48.9521,49.4349,250300.0
2014-03-28 10:00:00,55.33,55.53,55.33,55.43,136900.0,49.4617,49.6405,49.4617,49.5511,136900.0
2014-03-28 10:30:00,55.43,55.66,55.43,55.59,253500.0,49.5511,49.7567,49.5511,49.6941,253500.0
2014-03-28 11:00:00,55.58,55.62,55.41,55.43,204200.0,49.6852,49.7209,49.5332,49.5511,204200.0
2014-03-28 11:30:00,55.42,55.58,55.41,55.46,110500.0,49.5421,49.6852,49.5332,49.5779,110500.0
2014-03-28 12:00:00,55.47,55.48,55.3,55.41,186500.0,49.5868,49.5958,49.4349,49.5332,186500.0
2014-03-28 12:30:00,55.41,55.51,55.4,55.49,304700.0,49.5332,49.6226,49.5243,49.6047,304700.0
2014-03-28 13:00:00,55.49,55.49,55.4,55.43,251600.0,49.6047,49.6047,49.5243,49.5511,251600.0
2014-03-28 13:30:00,55.43,55.45,55.34,55.39,225100.0,49.5511,49.569,49.4706,49.5153,225100.0
2014-03-28 14:00:00,55.4,55.44,55.26,55.43,414500.0,49.5243,49.56,49.3991,49.5511,414500.0
2014-03-28 14:30:00,55.42,55.47,55.34,55.43,176400.0,49.5421,49.5868,49.4706,49.5511,176400.0
2014-03-28 15:00:00,55.43,55.54,55.38,55.54,212200.0,49.5511,49.6494,49.5064,49.6494,212200.0
2014-03-28 15:30:00,55.54,55.56,55.36,55.43,357900.0,49.6494,49.6673,49.4885,49.5511,357900.0
2014-03-31 09:30:00,55.85,56.13,55.62,56.07,631500.0,49.9265,50.1768,49.7209,50.1232,631500.0
2014-03-31 10:00:00,56.08,56.2,55.91,56.0,143300.0,50.1321,50.2394,49.9802,50.0606,143300.0
2014-03-31 10:30:00,55.99,56.02,55.89,55.9,113400.0,50.0517,50.0785,49.9623,49.9712,113400.0
2014-03-31 11:00:00,55.89,55.94,55.77,55.88,142200.0,49.9623,50.007,49.855,49.9533,142200.0
2014-03-31 11:30:00,55.88,55.98,55.82,55.89,167100.0,49.9533,50.0427,49.8997,49.9623,167100.0
2014-03-31 12:00:00,55.89,56.03,55.88,55.96,135000.0,49.9623,50.0874,49.9533,50.0249,135000.0
2014-03-31 12:30:00,55.96,56.11,55.96,55.99,83500.0,50.0249,50.159,50.0249,50.0517,83500.0
2014-03-31 13:00:00,55.99,56.01,55.85,55.92,80400.0,50.0517,50.0696,49.9265,49.9891,80400.0
2014-03-31 13:30:00,55.92,56.0,55.86,55.86,83100.0,49.9891,50.0606,49.9355,49.9355,83100.0
2014-03-31 14:00:00,55.85,55.96,55.85,55.93,98900.0,49.9265,50.0249,49.9265,49.998,98900.0
2014-03-31 14:30:00,55.93,55.98,55.92,55.96,85100.0,49.998,50.0427,49.9891,50.0249,85100.0
2014-03-31 15:00:00,55.96,56.03,55.92,56.03,139900.0,50.0249,50.0874,49.9891,50.0874,139900.0
2014-03-31 15:30:00,56.03,56.12,55.99,56.02,501200.0,50.0874,50.1679,50.0517,50.0785,501200.0
2014-04-01 09:30:00,56.43,56.68,56.32,56.61,167200.0,50.445,50.6685,50.3467,50.6059,167200.0
2014-04-01 10:00:00,56.61,56.69,56.45,56.65,128700.0,50.6059,50.6774,50.4629,50.6417,128700.0
2014-04-01 10:30:00,56.63,56.72,56.54,56.71,204000.0,50.6238,50.7043,50.5433,50.6953,204000.0
2014-04-01 11:00:00,56.7,56.73,56.59,56.65,139000.0,50.6864,50.7132,50.588,50.6417,139000.0
2014-04-01 11:30:00,56.65,56.78,56.6,56.7,145600.0,50.6417,50.7579,50.597,50.6864,145600.0
2014-04-01 12:00:00,56.7,56.8,56.68,56.74,190900.0,50.6864,50.7758,50.6685,50.7221,190900.0
2014-04-01 12:30:00,56.75,56.79,56.68,56.69,118600.0,50.7311,50.7668,50.6685,50.6774,118600.0
2014-04-01 13:00:00,56.69,56.73,56.63,56.71,104100.0,50.6774,50.7132,50.6238,50.6953,104100.0
2014-04-01 13:30:00,56.72,56.8,56.66,56.77,85800.0,50.7043,50.7758,50.6506,50.749,85800.0
2014-04-01 14:00:00,56.77,56.85,56.74,56.82,70500.0,50.749,50.8205,50.7221,50.7937,70500.0
2014-04-01 14:30:00,56.82,56.84,56.77,56.83,147800.0,50.7937,50.8115,50.749,50.8026,147800.0
2014-04-01 15:00:00,56.82,56.93,56.82,56.91,72100.0,50.7937,50.892,50.7937,50.8741,72100.0
2014-04-01 15:30:00,56.91,56.99,56.84,56.93,218100.0,50.8741,50.9456,50.8115,50.892,218100.0
2014-04-02 09:30:00,56.87,56.95,56.62,56.85,172800.0,50.8383,50.9099,50.6149,50.8205,172800.0
2014-04-02 10:00:00,56.86,56.93,56.84,56.89,129800.0,50.8294,50.892,50.8115,50.8562,129800.0
2014-04-02 10:30:00,56.89,56.91,56.81,56.84,151400.0,50.8562,50.8741,50.7847,50.8115,151400.0
2014-04-02 11:00:00,56.85,56.91,56.83,56.88,189500.0,50.8205,50.8741,50.8026,50.8473,189500.0
2014-04-02 11:30:00,56.89,56.9,56.52,56.79,262600.0,50.8562,50.8652,50.5255,50.7668,262600.0
2014-04-02 12:00:00,56.8,56.81,56.73,56.8,170200.0,50.7758,50.7847,50.7132,50.7758,170200.0
2014-04-02 12:30:00,56.79,56.89,56.75,56.89,126500.0,50.7668,50.8562,50.7311,50.8562,126500.0
2014-04-02 13:00:00,56.9,56.92,56.78,56.8,98500.0,50.8652,50.883,50.7579,50.7758,98500.0
2014-04-02 13:30:00,56.81,56.83,56.78,56.8,83600.0,50.7847,50.8026,50.7579,50.7758,83600.0
2014-04-02 14:00:00,56.8,56.86,56.79,56.83,127000.0,50.7758,50.8294,50.7668,50.8026,127000.0
2014-04-02 14:30:00,56.82,56.83,56.74,56.79,108200.0,50.7937,50.8026,50.7221,50.7668,108200.0
2014-04-02 15:00:00,56.79,56.94,56.78,56.94,232200.0,50.7668,50.9009,50.7579,50.9009,232200.0
2014-04-02 15:30:00,56.95,56.99,56.9,56.91,354400.0,50.9099,50.9456,50.8652,50.8741,354400.0
2014-04-03 09:30:00,57.11,57.15,56.83,56.99,151400.0,51.0529,51.0887,50.8026,50.9456,151400.0
2014-04-03 10:00:00,57.0,57.01,56.84,56.84,198300.0,50.9546,50.9635,50.8115,50.8115,198300.0
2014-04-03 10:30:00,56.85,56.93,56.8,56.91,265600.0,50.8205,50.892,50.7758,50.8741,265600.0
2014-04-03 11:00:00,56.91,56.93,56.68,56.7,129900.0,50.8741,50.892,50.6685,50.6864,129900.0
2014-04-03 11:30:00,56.7,56.76,56.63,56.67,122200.0,50.6864,50.74,50.6238,50.6596,122200.0
2014-04-03 12:00:00,56.66,56.75,56.64,56.65,108000.0,50.6506,50.7311,50.6327,50.6417,108000.0
2014-04-03 12:30:00,56.65,56.84,56.63,56.79,114800.0,50.6417,50.8115,50.6238,50.7668,114800.0
2014-04-03 13:00:00,56.78,56.8,56.53,56.56,145700.0,50.7579,50.7758,50.5344,50.5612,145700.0
2014-04-03 13:30:00,56.56,56.62,56.45,56.53,127100.0,50.5612,50.6149,50.4629,50.5344,127100.0
2014-04-03 14:00:00,56.53,56.55,56.47,56.48,109800.0,50.5344,50.5523,50.4808,50.4897,109800.0
2014-04-03 14:30:00,56.48,56.57,56.36,56.57,110900.0,50.4897,50.5702,50.3824,50.5702,110900.0
2014-04-03 15:00:00,56.57,56.66,56.5,56.66,227400.0,50.5702,50.6506,50.5076,50.6506,227400.0
2014-04-03 15:30:00,56.66,56.66,56.56,56.59,223000.0,50.6506,50.6506,50.5612,50.588,223000.0
2014-04-04 09:30:00,57.02,57.14,56.63,56.86,251900.0,50.9724,51.0797,50.6238,50.8294,251900.0
2014-04-04 10:00:00,56.85,56.92,56.74,56.9,254100.0,50.8205,50.883,50.7221,50.8652,254100.0
2014-04-04 10:30:00,56.92,56.99,56.74,56.77,107000.0,50.883,50.9456,50.7221,50.749,107000.0
2014-04-04 11:00:00,56.76,56.81,56.71,56.77,311100.0,50.74,50.7847,50.6953,50.749,311100.0
2014-04-04 11:30:00,56.75,56.82,56.67,56.68,199100.0,50.7311,50.7937,50.6596,50.6685,199100.0
2014-04-04 12:00:00,56.66,56.69,56.2,56.42,134300.0,50.6506,50.6774,50.2394,50.4361,134300.0
2014-04-04 12:30:00,56.41,56.44,56.36,56.37,169500.0,50.4271,50.454,50.3824,50.3914,169500.0
2014-04-04 13:00:00,56.36,56.38,56.23,56.26,74000.0,50.3824,50.4003,50.2662,50.293,74000.0
2014-04-04 13:30:00,56.26,56.31,56.18,56.27,112000.0,50.293,50.3377,50.2215,50.302,112000.0
2014-04-04 14:00:00,56.28,56.33,55.99,56.0,80300.0,50.3109,50.3556,50.0517,50.0606,80300.0
2014-04-04 14:30:00,55.99,56.01,55.73,55.9,319800.0,50.0517,50.0696,49.8193,49.9712,319800.0
2014-04-04 15:00:00,55.9,56.06,55.78,56.01,817800.0,49.9712,50.1143,49.864,50.0696,817800.0
2014-04-04 15:30:00,56.01,56.05,55.75,55.8,479200.0,50.0696,50.1053,49.8371,49.8818,479200.0
2014-04-07 09:30:00,55.65,55.91,55.3,55.9,230400.0,49.7477,49.9802,49.4349,49.9712,230400.0
2014-04-07 10:00:00,55.91,55.91,55.71,55.79,103800.0,49.9802,49.9802,49.8014,49.8729,103800.0
2014-04-07 10:30:00,55.78,55.93,55.69,55.81,127700.0,49.864,49.998,49.7835,49.8908,127700.0
2014-04-07 11:00:00,55.8,55.96,55.76,55.85,86500.0,49.8818,50.0249,49.8461,49.9265,86500.0
2014-04-07 11:30:00,55.85,55.92,55.74,55.78,83600.0,49.9265,49.9891,49.8282,49.864,83600.0
2014-04-07 12:00:00,55.78,55.8,55.63,55.76,127800.0,49.864,49.8818,49.7299,49.8461,127800.0
2014-04-07 12:30:00,55.76,55.9,55.73,55.82,94400.0,49.8461,49.9712,49.8193,49.8997,94400.0
2014-04-07 13:00:00,55.82,55.85,55.67,55.74,117700.0,49.8997,49.9265,49.7656,49.8282,117700.0
2014-04-07 13:30:00,55.73,55.74,55.63,55.7,144500.0,49.8193,49.8282,49.7299,49.7924,144500.0
2014-04-07 14:00:00,55.69,55.8,55.66,55.78,511900.0,49.7835,49.8818,49.7567,49.864,511900.0
2014-04-07 14:30:00,55.78,56.15,55.71,56.12,883800.0,49.864,50.1947,49.8014,50.1679,883800.0
2014-04-07 15:00:00,56.1,56.19,55.96,56.16,212000.0,50.15,50.2305,50.0249,50.2037,212000.0
2014-04-07 15:30:00,56.15,56.16,55.76,55.81,377300.0,50.1947,50.2037,49.8461,49.8908,377300.0
2014-04-08 09:30:00,55.95,55.99,55.52,55.64,245700.0,50.0159,50.0517,49.6315,49.7388,245700.0
2014-04-08 10:00:00,55.63,55.82,55.4,55.43,296800.0,49.7299,49.8997,49.5243,49.5511,296800.0
2014-04-08 10:30:00,55.44,55.81,55.44,55.7,358400.0,49.56,49.8908,49.56,49.7924,358400.0
2014-04-08 11:00:00,55.7,56.07,55.69,55.74,561200.0,49.7924,50.1232,49.7835,49.8282,561200.0
2014-04-08 11:30:00,55.73,55.97,55.61,55.94,130500.0,49.8193,50.0338,49.712,50.007,130500.0
2014-04-08 12:00:00,55.94,56.03,55.87,56.01,131600.0,50.007,50.0874,49.9444,50.0696,131600.0
2014-04-08 12:30:00,55.99,56.03,55.86,55.88,93400.0,50.0517,50.0874,49.9355,49.9533,93400.0
2014-04-08 13:00:00,55.88,56.13,55.88,56.08,161200.0,49.9533,50.1768,49.9533,50.1321,161200.0
2014-04-08 13:30:00,56.09,56.1,55.86,56.04,102900.0,50.1411,50.15,49.9355,50.0964,102900.0
2014-04-08 14:00:00,56.04,56.07,55.93,55.99,132700.0,50.0964,50.1232,49.998,50.0517,132700.0
2014-04-08 14:30:00,56.0,56.01,55.92,55.96,180700.0,50.0606,50.0696,49.9891,50.0249,180700.0
2014-04-08 15:00:00,55.96,55.99,55.94,55.98,166000.0,50.0249,50.0517,50.007,50.0427,166000.0
2014-04-08 15:30:00,55.98,56.02,55.9,55.94,1815300.0,50.0427,50.0785,49.9712,50.007,1815300.0
2014-04-09 09:30:00,56.24,56.57,56.07,56.49,728800.0,50.2752,50.5702,50.1232,50.4987,728800.0
2014-04-09 10:00:00,56.47,56.5,56.23,56.33,131200.0,50.4808,50.5076,50.2662,50.3556,131200.0
2014-04-09 10:30:00,56.33,56.45,56.23,56.32,110500.0,50.3556,50.4629,50.2662,50.3467,110500.0
2014-04-09 11:00:00,56.31,56.5,56.3,56.43,111700.0,50.3377,50.5076,50.3288,50.445,111700.0
2014-04-09 11:30:00,56.42,56.64,56.41,56.57,83600.0,50.4361,50.6327,50.4271,50.5702,83600.0
2014-04-09 12:00:00,56.57,56.6,56.48,56.56,122500.0,50.5702,50.597,50.4897,50.5612,122500.0
2014-04-09 12:30:00,56.57,56.58,56.48,56.48,76800.0,50.5702,50.5791,50.4897,50.4897,76800.0
2014-04-09 13:00:00,56.48,56.51,56.41,56.42,50600.0,50.4897,50.5165,50.4271,50.4361,50600.0
2014-04-09 13:30:00,56.42,56.53,56.33,56.52,97800.0,50.4361,50.5344,50.3556,50.5255,97800.0
2014-04-09 14:00:00,56.53,56.93,56.53,56.83,217700.0,50.5344,50.892,50.5344,50.8026,217700.0
2014-04-09 14:30:00,56.85,56.86,56.69,56.71,133000.0,50.8205,50.8294,50.6774,50.6953,133000.0
2014-04-09 15:00:00,56.71,56.82,56.67,56.71,130200.0,50.6953,50.7937,50.6596,50.6953,130200.0
2014-04-09 15:30:00,56.72,56.85,56.65,56.67,355500.0,50.7043,50.8205,50.6417,50.6596,355500.0
2014-04-10 09:30:00,57.25,57.25,56.5,56.66,117200.0,51.178,51.178,50.5076,50.6506,117200.0
2014-04-10 10:00:00,56.66,56.67,56.15,56.48,145000.0,50.6506,50.6596,50.1947,50.4897,145000.0
2014-04-10 10:30:00,56.48,56.6,56.06,56.06,96900.0,50.4897,50.597,50.1143,50.1143,96900.0
2014-04-10 11:00:00,56.06,56.24,55.88,55.89,201400.0,50.1143,50.2752,49.9533,49.9623,201400.0
2014-04-10 11:30:00,55.91,56.17,55.9,56.09,96900.0,49.9802,50.2126,49.9712,50.1411,96900.0
2014-04-10 12:00:00,56.07,56.13,55.75,55.89,132300.0,50.1232,50.1768,49.8371,49.9623,132300.0
2014-04-10 12:30:00,55.89,56.0,55.86,55.87,124700.0,49.9623,50.0606,49.9355,49.9444,124700.0
2014-04-10 13:00:00,55.87,55.91,55.59,55.61,217700.0,49.9444,49.9802,49.6941,49.712,217700.0
2014-04-10 13:30:00,55.64,55.68,55.53,55.63,119200.0,49.7388,49.7746,49.6405,49.7299,119200.0
2014-04-10 14:00:00,55.62,55.76,55.55,55.57,144100.0,49.7209,49.8461,49.6583,49.6762,144100.0
2014-04-10 14:30:00,55.56,55.56,55.35,55.45,221600.0,49.6673,49.6673,49.4796,49.569,221600.0
2014-04-10 15:00:00,55.45,55.47,55.21,55.43,369300.0,49.569,49.5868,49.3544,49.5511,369300.0
2014-04-10 15:30:00,55.41,55.63,55.32,55.33,647400.0,49.5332,49.7299,49.4527,49.4617,647400.0
2014-04-11 09:30:00,55.15,55.53,55.07,55.39,299900.0,49.3008,49.6405,49.2293,49.5153,299900.0
2014-04-11 10:00:00,55.39,55.44,55.0,55.43,205300.0,49.5153,49.56,49.1667,49.5511,205300.0
2014-04-11 10:30:00,55.42,55.87,55.36,55.76,180500.0,49.5421,49.9444,49.4885,49.8461,180500.0
2014-04-11 11:00:00,55.75,55.84,55.54,55.74,170500.0,49.8371,49.9176,49.6494,49.8282,170500.0
2014-04-11 11:30:00,55.73,55.84,55.55,55.6,198900.0,49.8193,49.9176,49.6583,49.703,198900.0
2014-04-11 12:00:00,55.59,55.78,55.48,55.59,124900.0,49.6941,49.864,49.5958,49.6941,124900.0
2014-04-11 12:30:00,55.6,55.72,55.58,55.63,92100.0,49.703,49.8103,49.6852,49.7299,92100.0
2014-04-11 13:00:00,55.64,55.65,55.4,55.45,94800.0,49.7388,49.7477,49.5243,49.569,94800.0
2014-04-11 13:30:00,55.44,55.56,55.35,55.4,174300.0,49.56,49.6673,49.4796,49.5243,174300.0
2014-04-11 14:00:00,55.41,55.45,55.2,55.24,193000.0,49.5332,49.569,49.3455,49.3812,193000.0
2014-04-11 14:30:00,55.23,55.32,55.03,55.31,189000.0,49.3723,49.4527,49.1935,49.4438,189000.0
2014-04-11 15:00:00,55.31,55.46,55.2,55.44,161900.0,49.4438,49.5779,49.3455,49.56,161900.0
2014-04-11 15:30:00,55.44,55.47,55.28,55.31,436700.0,49.56,49.5868,49.417,49.4438,436700.0
2014-04-14 09:30:00,55.8,55.8,55.21,55.34,110000.0,49.8818,49.8818,49.3544,49.4706,110000.0
2014-04-14 10:00:00,55.34,55.58,55.3,55.41,108800.0,49.4706,49.6852,49.4349,49.5332,108800.0
2014-04-14 10:30:00,55.43,55.87,55.43,55.84,137600.0,49.5511,49.9444,49.5511,49.9176,137600.0
2014-04-14 11:00:00,55.85,55.86,55.62,55.63,80200.0,49.9265,49.9355,49.7209,49.7299,80200.0
2014-04-14 11:30:00,55.63,55.71,55.55,55.57,57100.0,49.7299,49.8014,49.6583,49.6762,57100.0
2014-04-14 12:00:00,55.56,55.64,55.5,55.63,48700.0,49.6673,49.7388,49.6137,49.7299,48700.0
2014-04-14 12:30:00,55.63,55.72,55.6,55.61,78100.0,49.7299,49.8103,49.703,49.712,78100.0
2014-04-14 13:00:00,55.63,55.64,55.4,55.4,57500.0,49.7299,49.7388,49.5243,49.5243,57500.0
2014-04-14 13:30:00,55.4,55.62,55.4,55.45,65700.0,49.5243,49.7209,49.5243,49.569,65700.0
2014-04-14 14:00:00,55.45,55.57,55.39,55.39,73200.0,49.569,49.6762,49.5153,49.5153,73200.0
2014-04-14 14:30:00,55.38,55.51,55.33,55.36,93500.0,49.5064,49.6226,49.4617,49.4885,93500.0
2014-04-14 15:00:00,55.37,55.38,55.12,55.29,133700.0,49.4974,49.5064,49.274,49.4259,133700.0
2014-04-14 15:30:00,55.29,55.47,55.23,55.41,708700.0,49.4259,49.5868,49.3723,49.5332,708700.0
2014-04-15 09:30:00,55.49,55.93,55.46,55.77,85300.0,49.6047,49.998,49.5779,49.855,85300.0
2014-04-15 10:00:00,55.81,55.83,55.34,55.34,80800.0,49.8908,49.9087,49.4706,49.4706,80800.0
2014-04-15 10:30:00,55.34,55.52,55.11,55.16,97600.0,49.4706,49.6315,49.265,49.3097,97600.0
2014-04-15 11:00:00,55.14,55.31,55.0,55.3,150800.0,49.2918,49.4438,49.1667,49.4349,150800.0
2014-04-15 11:30:00,55.32,55.43,55.21,55.26,164500.0,49.4527,49.5511,49.3544,49.3991,164500.0
2014-04-15 12:00:00,55.28,55.36,55.17,55.33,149800.0,49.417,49.4885,49.3187,49.4617,149800.0
2014-04-15 12:30:00,55.34,55.34,55.14,55.21,105200.0,49.4706,49.4706,49.2918,49.3544,105200.0
2014-04-15 13:00:00,55.21,55.35,55.17,55.34,136900.0,49.3544,49.4796,49.3187,49.4706,136900.0
2014-04-15 13:30:00,55.34,55.58,55.32,55.55,99300.0,49.4706,49.6852,49.4527,49.6583,99300.0
2014-04-15 14:00:00,55.56,55.7,55.53,55.63,211000.0,49.6673,49.7924,49.6405,49.7299,211000.0
2014-04-15 14:30:00,55.63,55.93,55.63,55.84,180700.0,49.7299,49.998,49.7299,49.9176,180700.0
2014-04-15 15:00:00,55.85,56.06,55.76,56.02,190300.0,49.9265,50.1143,49.8461,50.0785,190300.0
2014-04-15 15:30:00,56.02,56.13,55.9,56.1,561500.0,50.0785,50.1768,49.9712,50.15,561500.0
2014-04-16 09:30:00,56.73,56.73,55.81,56.51,127800.0,50.7132,50.7132,49.8908,50.5165,127800.0
2014-04-16 10:00:00,56.51,56.55,56.4,56.4,129200.0,50.5165,50.5523,50.4182,50.4182,129200.0
2014-04-16 10:30:00,56.41,56.47,56.23,56.25,129500.0,50.4271,50.4808,50.2662,50.2841,129500.0
2014-04-16 11:00:00,56.25,56.33,56.2,56.25,96600.0,50.2841,50.3556,50.2394,50.2841,96600.0
2014-04-16 11:30:00,56.24,56.27,56.17,56.2,79800.0,50.2752,50.302,50.2126,50.2394,79800.0
2014-04-16 12:00:00,56.2,56.25,56.15,56.22,161300.0,50.2394,50.2841,50.1947,50.2573,161300.0
2014-04-16 12:30:00,56.21,56.26,56.01,56.02,90900.0,50.2483,50.293,50.0696,50.0785,90900.0
2014-04-16 13:00:00,56.01,56.21,55.98,56.19,91300.0,50.0696,50.2483,50.0427,50.2305,91300.0
2014-04-16 13:30:00,56.18,56.22,56.02,56.15,33900.0,50.2215,50.2573,50.0785,50.1947,33900.0
2014-04-16 14:00:00,56.15,56.2,56.04,56.12,62300.0,50.1947,50.2394,50.0964,50.1679,62300.0
2014-04-16 14:30:00,56.13,56.23,56.13,56.19,134900.0,50.1768,50.2662,50.1768,50.2305,134900.0
2014-04-16 15:00:00,56.2,56.22,56.16,56.2,104400.0,50.2394,50.2573,50.2037,50.2394,104400.0
2014-04-16 15:30:00,56.2,56.26,56.15,56.19,403600.0,50.2394,50.293,50.1947,50.2305,403600.0
2014-04-17 09:30:00,56.24,56.58,56.19,56.3,184400.0,50.2752,50.5791,50.2305,50.3288,184400.0
2014-04-17 10:00:00,56.3,56.44,56.12,56.44,102900.0,50.3288,50.454,50.1679,50.454,102900.0
2014-04-17 10:30:00,56.44,56.48,56.3,56.42,50500.0,50.454,50.4897,50.3288,50.4361,50500.0
2014-04-17 11:00:00,56.44,56.46,56.32,56.4,63800.0,50.454,50.4718,50.3467,50.4182,63800.0
2014-04-17 11:30:00,56.39,56.41,56.29,56.33,41600.0,50.4093,50.4271,50.3199,50.3556,41600.0
2014-04-17 12:00:00,56.32,56.39,56.23,56.27,51200.0,50.3467,50.4093,50.2662,50.302,51200.0
2014-04-17 12:30:00,56.27,56.35,56.23,56.3,33400.0,50.302,50.3735,50.2662,50.3288,33400.0
2014-04-17 13:00:00,56.28,56.43,56.27,56.38,54000.0,50.3109,50.445,50.302,50.4003,54000.0
2014-04-17 13:30:00,56.38,56.46,56.35,56.39,55300.0,50.4003,50.4718,50.3735,50.4093,55300.0
2014-04-17 14:00:00,56.38,56.39,56.29,56.37,53800.0,50.4003,50.4093,50.3199,50.3914,53800.0
2014-04-17 14:30:00,56.36,56.38,56.3,56.33,68000.0,50.3824,50.4003,50.3288,50.3556,68000.0
2014-04-17 15:00:00,56.33,56.37,56.27,56.37,88700.0,50.3556,50.3914,50.302,50.3914,88700.0
2014-04-17 15:30:00,56.37,56.38,56.25,56.25,249700.0,50.3914,50.4003,50.2841,50.2841,249700.0
2014-04-21 09:30:00,56.37,56.43,56.06,56.22,43700.0,50.3914,50.445,50.1143,50.2573,43700.0
2014-04-21 10:00:00,56.23,56.35,56.14,56.16,89300.0,50.2662,50.3735,50.1858,50.2037,89300.0
2014-04-21 10:30:00,56.16,56.19,55.99,56.06,95000.0,50.2037,50.2305,50.0517,50.1143,95000.0
2014-04-21 11:00:00,56.08,56.4,56.07,56.3,52700.0,50.1321,50.4182,50.1232,50.3288,52700.0
2014-04-21 11:30:00,56.3,56.48,56.3,56.42,82000.0,50.3288,50.4897,50.3288,50.4361,82000.0
2014-04-21 12:00:00,56.44,56.52,56.38,56.43,46900.0,50.454,50.5255,50.4003,50.445,46900.0
2014-04-21 12:30:00,56.43,56.46,56.36,56.38,36700.0,50.445,50.4718,50.3824,50.4003,36700.0
2014-04-21 13:00:00,56.38,56.43,56.3,56.43,50800.0,50.4003,50.445,50.3288,50.445,50800.0
2014-04-21 13:30:00,56.44,56.46,56.38,56.41,39700.0,50.454,50.4718,50.4003,50.4271,39700.0
2014-04-21 14:00:00,56.41,56.43,56.33,56.39,42200.0,50.4271,50.445,50.3556,50.4093,42200.0
2014-04-21 14:30:00,56.4,56.49,56.26,56.27,70700.0,50.4182,50.4987,50.293,50.302,70700.0
2014-04-21 15:00:00,56.27,56.34,56.19,56.22,93600.0,50.302,50.3646,50.2305,50.2573,93600.0
2014-04-21 15:30:00,56.23,56.3,56.19,56.24,197100.0,50.2662,50.3288,50.2305,50.2752,197100.0
2014-04-22 09:30:00,56.17,56.78,56.17,56.57,160200.0,50.2126,50.7579,50.2126,50.5702,160200.0
2014-04-22 10:00:00,56.57,56.78,56.55,56.7,91200.0,50.5702,50.7579,50.5523,50.6864,91200.0
2014-04-22 10:30:00,56.72,56.75,56.6,56.72,86100.0,50.7043,50.7311,50.597,50.7043,86100.0
2014-04-22 11:00:00,56.72,56.85,56.68,56.85,73200.0,50.7043,50.8205,50.6685,50.8205,73200.0
2014-04-22 11:30:00,56.85,56.9,56.82,56.88,55700.0,50.8205,50.8652,50.7937,50.8473,55700.0
2014-04-22 12:00:00,56.89,56.95,56.87,56.91,48100.0,50.8562,50.9099,50.8383,50.8741,48100.0
2014-04-22 12:30:00,56.91,56.97,56.87,56.95,78800.0,50.8741,50.9277,50.8383,50.9099,78800.0
2014-04-22 13:00:00,56.96,56.96,56.86,56.89,41900.0,50.9188,50.9188,50.8294,50.8562,41900.0
2014-04-22 13:30:00,56.9,57.0,56.87,56.99,62600.0,50.8652,50.9546,50.8383,50.9456,62600.0
2014-04-22 14:00:00,57.0,57.0,56.95,56.99,39200.0,50.9546,50.9546,50.9099,50.9456,39200.0
2014-04-22 14:30:00,57.0,57.1,56.98,57.07,86100.0,50.9546,51.044,50.9367,51.0171,86100.0
2014-04-22 15:00:00,57.07,57.1,56.98,57.07,92700.0,51.0171,51.044,50.9367,51.0171,92700.0
2014-04-22 15:30:00,57.08,57.12,57.0,57.05,216500.0,51.0261,51.0618,50.9546,50.9993,216500.0
2014-04-23 09:30:00,57.1,57.1,56.71,56.87,79300.0,51.044,51.044,50.6953,50.8383,79300.0
2014-04-23 10:00:00,56.84,57.04,56.73,57.01,59700.0,50.8115,50.9903,50.7132,50.9635,59700.0
2014-04-23 10:30:00,57.01,57.12,56.93,57.12,78400.0,50.9635,51.0618,50.892,51.0618,78400.0
2014-04-23 11:00:00,57.12,57.18,56.95,57.12,88600.0,51.0618,51.1155,50.9099,51.0618,88600.0
2014-04-23 11:30:00,57.12,57.32,57.12,57.31,92800.0,51.0618,51.2406,51.0618,51.2317,92800.0
2014-04-23 12:00:00,57.31,57.32,57.24,57.27,70100.0,51.2317,51.2406,51.1691,51.1959,70100.0
2014-04-23 12:30:00,57.26,57.38,57.22,57.23,65400.0,51.187,51.2943,51.1512,51.1602,65400.0
2014-04-23 13:00:00,57.22,57.33,57.21,57.3,78600.0,51.1512,51.2496,51.1423,51.2227,78600.0
2014-04-23 13:30:00,57.31,57.33,57.18,57.23,88800.0,51.2317,51.2496,51.1155,51.1602,88800.0
2014-04-23 14:00:00,57.22,57.24,57.12,57.24,126100.0,51.1512,51.1691,51.0618,51.1691,126100.0
2014-04-23 14:30:00,57.24,57.24,57.14,57.15,98600.0,51.1691,51.1691,51.0797,51.0887,98600.0
2014-04-23 15:00:00,57.14,57.22,57.13,57.2,138800.0,51.0797,51.1512,51.0708,51.1333,138800.0
2014-04-23 15:30:00,57.19,57.27,57.15,57.2,281300.0,51.1244,51.1959,51.0887,51.1333,281300.0
2014-04-24 09:30:00,57.5,57.73,57.31,57.67,309100.0,51.4015,51.6071,51.2317,51.5535,309100.0
2014-04-24 10:00:00,57.66,57.7,57.49,57.55,294300.0,51.5446,51.5803,51.3926,51.4462,294300.0
2014-04-24 10:30:00,57.54,57.59,57.33,57.33,206500.0,51.4373,51.482,51.2496,51.2496,206500.0
2014-04-24 11:00:00,57.33,57.85,57.29,57.65,240000.0,51.2496,51.7144,51.2138,51.5356,240000.0
2014-04-24 11:30:00,57.65,57.79,57.45,57.45,81100.0,51.5356,51.6608,51.3568,51.3568,81100.0
2014-04-24 12:00:00,57.46,57.56,57.39,57.47,121200.0,51.3658,51.4552,51.3032,51.3747,121200.0
2014-04-24 12:30:00,57.47,57.75,57.44,57.74,96000.0,51.3747,51.625,51.3479,51.6161,96000.0
2014-04-24 13:00:00,57.73,57.76,57.47,57.48,91300.0,51.6071,51.634,51.3747,51.3837,91300.0
2014-04-24 13:30:00,57.47,57.63,57.42,57.5,153100.0,51.3747,51.5177,51.33,51.4015,153100.0
2014-04-24 14:00:00,57.51,57.59,57.47,57.5,118100.0,51.4105,51.482,51.3747,51.4015,118100.0
2014-04-24 14:30:00,57.51,57.58,57.48,57.53,77300.0,51.4105,51.473,51.3837,51.4283,77300.0
2014-04-24 15:00:00,57.54,57.63,57.49,57.51,84300.0,51.4373,51.5177,51.3926,51.4105,84300.0
2014-04-24 15:30:00,57.51,57.65,57.5,57.62,208700.0,51.4105,51.5356,51.4015,51.5088,208700.0
2014-04-25 09:30:00,57.57,57.6,57.15,57.16,175500.0,51.4641,51.4909,51.0887,51.0976,175500.0
2014-04-25 10:00:00,57.17,57.46,57.1,57.39,162400.0,51.1065,51.3658,51.044,51.3032,162400.0
2014-04-25 10:30:00,57.39,57.47,57.18,57.36,205600.0,51.3032,51.3747,51.1155,51.2764,205600.0
2014-04-25 11:00:00,57.36,57.56,57.22,57.54,161800.0,51.2764,51.4552,51.1512,51.4373,161800.0
2014-04-25 11:30:00,57.54,57.65,57.47,57.52,105400.0,51.4373,51.5356,51.3747,51.4194,105400.0
2014-04-25 12:00:00,57.52,57.55,57.37,57.38,109300.0,51.4194,51.4462,51.2853,51.2943,109300.0
2014-04-25 12:30:00,57.36,57.42,57.32,57.32,77100.0,51.2764,51.33,51.2406,51.2406,77100.0
2014-04-25 13:00:00,57.33,57.39,57.32,57.34,224700.0,51.2496,51.3032,51.2406,51.2585,224700.0
2014-04-25 13:30:00,57.34,57.34,57.09,57.32,386400.0,51.2585,51.2585,51.035,51.2406,386400.0
2014-04-25 14:00:00,57.32,57.33,57.06,57.1,138700.0,51.2406,51.2496,51.0082,51.044,138700.0
2014-04-25 14:30:00,57.09,57.27,57.08,57.17,197200.0,51.035,51.1959,51.0261,51.1065,197200.0
2014-04-25 15:00:00,57.17,57.28,57.15,57.25,159200.0,51.1065,51.2049,51.0887,51.178,159200.0
2014-04-25 15:30:00,57.25,57.3,57.18,57.24,439500.0,51.178,51.2227,51.1155,51.1691,439500.0
2014-04-28 09:30:00,57.18,57.32,56.51,56.78,263900.0,51.1155,51.2406,50.5165,50.7579,263900.0
2014-04-28 10:00:00,56.78,57.03,56.7,56.94,126000.0,50.7579,50.9814,50.6864,50.9009,126000.0
2014-04-28 10:30:00,56.94,57.0,56.5,56.51,150100.0,50.9009,50.9546,50.5076,50.5165,150100.0
2014-04-28 11:00:00,56.52,56.6,56.2,56.23,164600.0,50.5255,50.597,50.2394,50.2662,164600.0
2014-04-28 11:30:00,56.21,56.24,55.82,55.9,236700.0,50.2483,50.2752,49.8997,49.9712,236700.0
2014-04-28 12:00:00,55.91,55.96,55.73,55.76,212200.0,49.9802,50.0249,49.8193,49.8461,212200.0
2014-04-28 12:30:00,55.76,55.87,55.6,55.66,249900.0,49.8461,49.9444,49.703,49.7567,249900.0
2014-04-28 13:00:00,55.65,55.65,55.16,55.23,228400.0,49.7477,49.7477,49.3097,49.3723,228400.0
2014-04-28 13:30:00,55.24,55.48,55.15,55.34,244000.0,49.3812,49.5958,49.3008,49.4706,244000.0
2014-04-28 14:00:00,55.34,55.76,55.34,55.65,248800.0,49.4706,49.8461,49.4706,49.7477,248800.0
2014-04-28 14:30:00,55.64,56.03,55.52,55.93,274800.0,49.7388,50.0874,49.6315,49.998,274800.0
2014-04-28 15:00:00,55.94,56.28,55.88,56.1,268500.0,50.007,50.3109,49.9533,50.15,268500.0
2014-04-28 15:30:00,56.1,56.16,55.93,55.97,509000.0,50.15,50.2037,49.998,50.0338,509000.0
2014-04-29 09:30:00,56.2,56.57,55.98,56.22,100200.0,50.2394,50.5702,50.0427,50.2573,100200.0
2014-04-29 10:00:00,56.22,56.36,55.97,55.98,121200.0,50.2573,50.3824,50.0338,50.0427,121200.0
2014-04-29 10:30:00,55.99,56.29,55.95,56.04,136800.0,50.0517,50.3199,50.0159,50.0964,136800.0
2014-04-29 11:00:00,56.04,56.17,55.9,56.14,207700.0,50.0964,50.2126,49.9712,50.1858,207700.0
2014-04-29 11:30:00,56.14,56.22,55.83,55.94,210500.0,50.1858,50.2573,49.9087,50.007,210500.0
2014-04-29 12:00:00,55.94,56.28,55.91,56.17,336400.0,50.007,50.3109,49.9802,50.2126,336400.0
2014-04-29 12:30:00,56.17,56.31,56.17,56.31,156300.0,50.2126,50.3377,50.2126,50.3377,156300.0
2014-04-29 13:00:00,56.3,56.36,56.09,56.12,180200.0,50.3288,50.3824,50.1411,50.1679,180200.0
2014-04-29 13:30:00,56.12,56.49,56.12,56.46,196200.0,50.1679,50.4987,50.1679,50.4718,196200.0
2014-04-29 14:00:00,56.46,56.53,56.36,56.52,173200.0,50.4718,50.5344,50.3824,50.5255,173200.0
2014-04-29 14:30:00,56.51,56.52,56.3,56.32,189700.0,50.5165,50.5255,50.3288,50.3467,189700.0
2014-04-29 15:00:00,56.32,56.68,56.32,56.67,250500.0,50.3467,50.6685,50.3467,50.6596,250500.0
2014-04-29 15:30:00,56.67,56.67,56.47,56.62,384900.0,50.6596,50.6596,50.4808,50.6149,384900.0
2014-04-30 09:30:00,57.28,57.85,57.0,57.41,612700.0,51.2049,51.7144,50.9546,51.3211,612700.0
2014-04-30 10:00:00,57.41,57.73,57.17,57.62,297100.0,51.3211,51.6071,51.1065,51.5088,297100.0
2014-04-30 10:30:00,57.63,58.38,57.61,58.29,523100.0,51.5177,52.1882,51.4999,52.1077,523100.0
2014-04-30 11:00:00,58.29,58.29,57.54,57.6,430000.0,52.1077,52.1077,51.4373,51.4909,430000.0
2014-04-30 11:30:00,57.6,57.79,57.52,57.61,272800.0,51.4909,51.6608,51.4194,51.4999,272800.0
2014-04-30 12:00:00,57.61,57.65,57.43,57.53,155800.0,51.4999,51.5356,51.339,51.4283,155800.0
2014-04-30 12:30:00,57.53,57.55,57.2,57.36,226700.0,51.4283,51.4462,51.1333,51.2764,226700.0
2014-04-30 13:00:00,57.36,57.82,57.36,57.78,194900.0,51.2764,51.6876,51.2764,51.6518,194900.0
2014-04-30 13:30:00,57.78,57.86,57.6,57.68,86400.0,51.6518,51.7233,51.4909,51.5624,86400.0
2014-04-30 14:00:00,57.69,58.11,57.61,57.78,204800.0,51.5714,51.9468,51.4999,51.6518,204800.0
2014-04-30 14:30:00,57.77,58.0,57.77,57.85,200600.0,51.6429,51.8485,51.6429,51.7144,200600.0
2014-04-30 15:00:00,57.86,58.02,57.85,57.98,256100.0,51.7233,51.8664,51.7144,51.8306,256100.0
2014-04-30 15:30:00,57.99,58.07,57.85,57.93,471400.0,51.8396,51.9111,51.7144,51.7859,471400.0
2014-05-01 09:30:00,57.87,58.35,57.84,57.86,292200.0,51.7323,52.1614,51.7055,51.7233,292200.0
2014-05-01 10:00:00,57.89,58.04,57.84,57.95,328800.0,51.7502,51.8843,51.7055,51.8038,328800.0
2014-05-01 10:30:00,57.93,58.07,57.91,58.0,235000.0,51.7859,51.9111,51.768,51.8485,235000.0
2014-05-01 11:00:00,58.0,58.07,57.96,58.02,219600.0,51.8485,51.9111,51.8127,51.8664,219600.0
2014-05-01 11:30:00,58.01,58.18,58.0,58.11,188200.0,51.8574,52.0094,51.8485,51.9468,188200.0
2014-05-01 12:00:00,58.11,58.35,58.06,58.32,112600.0,51.9468,52.1614,51.9021,52.1346,112600.0
2014-05-01 12:30:00,58.31,58.41,58.22,58.22,144700.0,52.1256,52.215,52.0452,52.0452,144700.0
2014-05-01 13:00:00,58.23,58.39,58.21,58.39,162000.0,52.0541,52.1971,52.0362,52.1971,162000.0
2014-05-01 13:30:00,58.39,58.48,58.18,58.22,162400.0,52.1971,52.2776,52.0094,52.0452,162400.0
2014-05-01 14:00:00,58.21,58.53,58.21,58.4,150000.0,52.0362,52.3223,52.0362,52.2061,150000.0
2014-05-01 14:30:00,58.39,58.44,58.29,58.39,178100.0,52.1971,52.2418,52.1077,52.1971,178100.0
2014-05-01 15:00:00,58.38,58.48,58.35,58.43,145000.0,52.1882,52.2776,52.1614,52.2329,145000.0
2014-05-01 15:30:00,58.43,58.57,58.41,58.55,417500.0,52.2329,52.358,52.215,52.3402,417500.0
2014-05-02 09:30:00,58.3,59.31,58.2,59.05,700400.0,52.1167,53.0196,52.0273,52.7871,700400.0
2014-05-02 10:00:00,59.05,59.31,58.94,59.19,408900.0,52.7871,53.0196,52.6888,52.9123,408900.0
2014-05-02 10:30:00,59.18,59.28,58.69,58.87,507900.0,52.9033,52.9927,52.4653,52.6262,507900.0
2014-05-02 11:00:00,58.85,59.0,58.85,58.88,138100.0,52.6083,52.7424,52.6083,52.6352,138100.0
2014-05-02 11:30:00,58.88,59.01,58.85,58.94,92500.0,52.6352,52.7514,52.6083,52.6888,92500.0
2014-05-02 12:00:00,58.94,58.96,58.85,58.88,83500.0,52.6888,52.7067,52.6083,52.6352,83500.0
2014-05-02 12:30:00,58.87,58.95,58.85,58.93,105500.0,52.6262,52.6977,52.6083,52.6799,105500.0
2014-05-02 13:00:00,58.93,59.05,58.93,59.0,226900.0,52.6799,52.7871,52.6799,52.7424,226900.0
2014-05-02 13:30:00,59.0,59.0,58.83,58.86,88700.0,52.7424,52.7424,52.5905,52.6173,88700.0
2014-05-02 14:00:00,58.86,58.94,58.82,58.92,127000.0,52.6173,52.6888,52.5815,52.6709,127000.0
2014-05-02 14:30:00,58.92,59.05,58.92,59.0,135400.0,52.6709,52.7871,52.6709,52.7424,135400.0
2014-05-02 15:00:00,59.01,59.2,59.01,59.04,168900.0,52.7514,52.9212,52.7514,52.7782,168900.0
2014-05-02 15:30:00,59.04,59.15,59.01,59.09,411400.0,52.7782,52.8765,52.7514,52.8229,411400.0
2014-05-05 09:30:00,59.02,59.02,58.27,58.6,189300.0,52.7603,52.7603,52.0899,52.3849,189300.0
2014-05-05 10:00:00,58.63,58.75,58.4,58.57,173900.0,52.4117,52.519,52.2061,52.358,173900.0
2014-05-05 10:30:00,58.58,59.02,58.57,58.88,84000.0,52.367,52.7603,52.358,52.6352,84000.0
2014-05-05 11:00:00,58.9,58.95,58.83,58.87,71400.0,52.653,52.6977,52.5905,52.6262,71400.0
2014-05-05 11:30:00,58.88,58.98,58.83,58.92,80200.0,52.6352,52.7246,52.5905,52.6709,80200.0
2014-05-05 12:00:00,58.9,59.02,58.85,58.98,58200.0,52.653,52.7603,52.6083,52.7246,58200.0
2014-05-05 12:30:00,58.98,58.98,58.83,58.88,69200.0,52.7246,52.7246,52.5905,52.6352,69200.0
2014-05-05 13:00:00,58.89,58.92,58.83,58.85,68400.0,52.6441,52.6709,52.5905,52.6083,68400.0
2014-05-05 13:30:00,58.87,58.91,58.84,58.87,52600.0,52.6262,52.662,52.5994,52.6262,52600.0
2014-05-05 14:00:00,58.88,58.99,58.86,58.94,85900.0,52.6352,52.7335,52.6173,52.6888,85900.0
2014-05-05 14:30:00,58.94,59.03,58.9,58.99,128100.0,52.6888,52.7693,52.653,52.7335,128100.0
2014-05-05 15:00:00,59.0,59.01,58.84,58.84,152400.0,52.7424,52.7514,52.5994,52.5994,152400.0
2014-05-05 15:30:00,58.85,58.9,58.81,58.87,357400.0,52.6083,52.653,52.5726,52.6262,357400.0
2014-05-06 09:30:00,58.88,58.9,58.39,58.51,248700.0,52.6352,52.653,52.1971,52.3044,248700.0
2014-05-06 10:00:00,58.5,58.56,58.34,58.54,193800.0,52.2955,52.3491,52.1524,52.3312,193800.0
2014-05-06 10:30:00,58.54,58.63,58.31,58.33,194000.0,52.3312,52.4117,52.1256,52.1435,194000.0
2014-05-06 11:00:00,58.34,58.48,58.28,58.4,141600.0,52.1524,52.2776,52.0988,52.2061,141600.0
2014-05-06 11:30:00,58.4,58.56,58.4,58.48,74900.0,52.2061,52.3491,52.2061,52.2776,74900.0
2014-05-06 12:00:00,58.48,58.5,58.32,58.37,74600.0,52.2776,52.2955,52.1346,52.1793,74600.0
2014-05-06 12:30:00,58.35,58.4,58.28,58.31,84200.0,52.1614,52.2061,52.0988,52.1256,84200.0
2014-05-06 13:00:00,58.31,58.31,58.14,58.24,99600.0,52.1256,52.1256,51.9737,52.063,99600.0
2014-05-06 13:30:00,58.23,58.33,58.1,58.13,134000.0,52.0541,52.1435,51.9379,51.9647,134000.0
2014-05-06 14:00:00,58.12,58.17,58.03,58.1,94200.0,51.9558,52.0005,51.8753,51.9379,94200.0
2014-05-06 14:30:00,58.1,58.26,58.08,58.17,97800.0,51.9379,52.0809,51.92,52.0005,97800.0
2014-05-06 15:00:00,58.16,58.24,58.03,58.21,147900.0,51.9915,52.063,51.8753,52.0362,147900.0
2014-05-06 15:30:00,58.21,58.22,57.97,58.0,424900.0,52.0362,52.0452,51.8217,51.8485,424900.0
2014-05-07 09:30:00,57.32,58.06,57.24,57.67,281700.0,51.2406,51.9021,51.1691,51.5535,281700.0
2014-05-07 10:00:00,57.68,57.87,57.25,57.64,297500.0,51.5624,51.7323,51.178,51.5267,297500.0
2014-05-07 10:30:00,57.64,57.74,57.54,57.65,157700.0,51.5267,51.6161,51.4373,51.5356,157700.0
2014-05-07 11:00:00,57.65,57.68,57.36,57.41,173300.0,51.5356,51.5624,51.2764,51.3211,173300.0
2014-05-07 11:30:00,57.42,57.8,57.42,57.71,134700.0,51.33,51.6697,51.33,51.5893,134700.0
2014-05-07 12:00:00,57.72,57.91,57.64,57.85,170300.0,51.5982,51.768,51.5267,51.7144,170300.0
2014-05-07 12:30:00,57.85,57.95,57.67,57.73,144600.0,51.7144,51.8038,51.5535,51.6071,144600.0
2014-05-07 13:00:00,57.7,57.77,57.61,57.63,135600.0,51.5803,51.6429,51.4999,51.5177,135600.0
2014-05-07 13:30:00,57.63,57.75,57.55,57.55,97600.0,51.5177,51.625,51.4462,51.4462,97600.0
2014-05-07 14:00:00,57.54,57.76,57.53,57.74,132200.0,51.4373,51.634,51.4283,51.6161,132200.0
2014-05-07 14:30:00,57.74,57.88,57.72,57.84,113000.0,51.6161,51.7412,51.5982,51.7055,113000.0
2014-05-07 15:00:00,57.83,57.94,57.72,57.93,174500.0,51.6965,51.7949,51.5982,51.7859,174500.0
2014-05-07 15:30:00,57.92,58.12,57.89,58.11,453600.0,51.777,51.9558,51.7502,51.9468,453600.0
2014-05-08 09:30:00,58.17,58.26,57.61,58.18,173100.0,52.0005,52.0809,51.4999,52.0094,173100.0
2014-05-08 10:00:00,58.19,58.6,58.19,58.42,147400.0,52.0183,52.3849,52.0183,52.224,147400.0
2014-05-08 10:30:00,58.42,58.44,58.25,58.41,76000.0,52.224,52.2418,52.072,52.215,76000.0
2014-05-08 11:00:00,58.42,58.56,58.36,58.45,75900.0,52.224,52.3491,52.1703,52.2508,75900.0
2014-05-08 11:30:00,58.45,58.67,58.44,58.56,105500.0,52.2508,52.4474,52.2418,52.3491,105500.0
2014-05-08 12:00:00,58.56,58.6,58.5,58.53,103100.0,52.3491,52.3849,52.2955,52.3223,103100.0
2014-05-08 12:30:00,58.52,58.61,58.23,58.28,77200.0,52.3133,52.3938,52.0541,52.0988,77200.0
2014-05-08 13:00:00,58.27,58.38,58.08,58.2,84700.0,52.0899,52.1882,51.92,52.0273,84700.0
2014-05-08 13:30:00,58.21,58.27,58.07,58.12,74600.0,52.0362,52.0899,51.9111,51.9558,74600.0
2014-05-08 14:00:00,58.12,58.12,57.81,57.95,173700.0,51.9558,51.9558,51.6787,51.8038,173700.0
2014-05-08 14:30:00,57.94,58.01,57.71,57.76,75800.0,51.7949,51.8574,51.5893,51.634,75800.0
2014-05-08 15:00:00,57.75,57.86,57.63,57.83,257300.0,51.625,51.7233,51.5177,51.6965,257300.0
2014-05-08 15:30:00,57.84,57.92,57.76,57.88,214500.0,51.7055,51.777,51.634,51.7412,214500.0
2014-05-09 09:30:00,58.21,58.21,57.51,57.86,277400.0,52.0362,52.0362,51.4105,51.7233,277400.0
2014-05-09 10:00:00,57.85,58.12,57.59,58.04,223300.0,51.7144,51.9558,51.482,51.8843,223300.0
2014-05-09 10:30:00,58.04,58.09,57.94,57.98,219000.0,51.8843,51.929,51.7949,51.8306,219000.0
2014-05-09 11:00:00,57.97,58.06,57.89,57.97,137000.0,51.8217,51.9021,51.7502,51.8217,137000.0
2014-05-09 11:30:00,57.98,58.14,57.93,57.99,170000.0,51.8306,51.9737,51.7859,51.8396,170000.0
2014-05-09 12:00:00,57.99,58.05,57.89,57.9,110200.0,51.8396,51.8932,51.7502,51.7591,110200.0
2014-05-09 12:30:00,57.91,58.21,57.9,58.19,79900.0,51.768,52.0362,51.7591,52.0183,79900.0
2014-05-09 13:00:00,58.18,58.3,57.95,58.02,121300.0,52.0094,52.1167,51.8038,51.8664,121300.0
2014-05-09 13:30:00,58.04,58.1,57.93,57.93,84900.0,51.8843,51.9379,51.7859,51.7859,84900.0
2014-05-09 14:00:00,57.93,57.93,57.72,57.77,176500.0,51.7859,51.7859,51.5982,51.6429,176500.0
2014-05-09 14:30:00,57.77,58.14,57.76,58.09,154800.0,51.6429,51.9737,51.634,51.929,154800.0
2014-05-09 15:00:00,58.1,58.23,58.1,58.22,180000.0,51.9379,52.0541,51.9379,52.0452,180000.0
2014-05-09 15:30:00,58.22,58.23,58.08,58.16,182300.0,52.0452,52.0541,51.92,51.9915,182300.0
2014-05-12 09:30:00,58.53,59.35,58.5,59.35,201200.0,52.3223,53.0553,52.2955,53.0553,201200.0
2014-05-12 10:00:00,59.36,59.54,59.25,59.38,183600.0,53.0643,53.2252,52.9659,53.0821,183600.0
2014-05-12 10:30:00,59.38,59.51,59.35,59.43,115300.0,53.0821,53.1983,53.0553,53.1268,115300.0
2014-05-12 11:00:00,59.43,59.52,59.38,59.4,96500.0,53.1268,53.2073,53.0821,53.1,96500.0
2014-05-12 11:30:00,59.41,59.5,59.29,59.35,103700.0,53.109,53.1894,53.0017,53.0553,103700.0
2014-05-12 12:00:00,59.35,59.36,59.2,59.23,62200.0,53.0553,53.0643,52.9212,52.948,62200.0
2014-05-12 12:30:00,59.23,59.26,59.1,59.12,51600.0,52.948,52.9749,52.8318,52.8497,51600.0
2014-05-12 13:00:00,59.12,59.13,59.05,59.06,34500.0,52.8497,52.8587,52.7871,52.7961,34500.0
2014-05-12 13:30:00,59.06,59.16,59.05,59.1,41500.0,52.7961,52.8855,52.7871,52.8318,41500.0
2014-05-12 14:00:00,59.11,59.19,59.09,59.17,87000.0,52.8408,52.9123,52.8229,52.8944,87000.0
2014-05-12 14:30:00,59.17,59.26,59.13,59.24,65800.0,52.8944,52.9749,52.8587,52.957,65800.0
2014-05-12 15:00:00,59.25,59.33,59.2,59.24,101700.0,52.9659,53.0374,52.9212,52.957,101700.0
2014-05-12 15:30:00,59.23,59.29,59.22,59.23,176900.0,52.948,53.0017,52.9391,52.948,176900.0
2014-05-13 09:30:00,59.11,59.39,58.91,58.95,129600.0,52.8408,53.0911,52.662,52.6977,129600.0
2014-05-13 10:00:00,58.97,59.12,58.92,59.03,197900.0,52.7156,52.8497,52.6709,52.7693,197900.0
2014-05-13 10:30:00,59.03,59.13,58.98,58.98,112100.0,52.7693,52.8587,52.7246,52.7246,112100.0
2014-05-13 11:00:00,58.98,59.04,58.91,58.99,113900.0,52.7246,52.7782,52.662,52.7335,113900.0
2014-05-13 11:30:00,58.99,59.02,58.85,58.86,123400.0,52.7335,52.7603,52.6083,52.6173,123400.0
2014-05-13 12:00:00,58.86,58.93,58.84,58.85,93100.0,52.6173,52.6799,52.5994,52.6083,93100.0
2014-05-13 12:30:00,58.85,58.94,58.79,58.94,86100.0,52.6083,52.6888,52.5547,52.6888,86100.0
2014-05-13 13:00:00,58.94,58.98,58.87,58.96,112400.0,52.6888,52.7246,52.6262,52.7067,112400.0
2014-05-13 13:30:00,58.96,59.0,58.8,58.84,163300.0,52.7067,52.7424,52.5637,52.5994,163300.0
2014-05-13 14:00:00,58.85,58.93,58.84,58.93,109500.0,52.6083,52.6799,52.5994,52.6799,109500.0
2014-05-13 14:30:00,58.93,58.99,58.87,58.88,70700.0,52.6799,52.7335,52.6262,52.6352,70700.0
2014-05-13 15:00:00,58.88,58.93,58.79,58.86,112500.0,52.6352,52.6799,52.5547,52.6173,112500.0
2014-05-13 15:30:00,58.86,58.91,58.83,58.87,237300.0,52.6173,52.662,52.5905,52.6262,237300.0
2014-05-14 09:30:00,58.88,58.97,58.43,58.61,94500.0,52.6352,52.7156,52.2329,52.3938,94500.0
2014-05-14 10:00:00,58.61,58.7,58.48,58.57,112300.0,52.3938,52.4743,52.2776,52.358,112300.0
2014-05-14 10:30:00,58.57,58.76,58.52,58.67,76900.0,52.358,52.5279,52.3133,52.4474,76900.0
2014-05-14 11:00:00,58.68,58.71,58.47,58.52,60000.0,52.4564,52.4832,52.2687,52.3133,60000.0
2014-05-14 11:30:00,58.51,58.57,58.43,58.44,54500.0,52.3044,52.358,52.2329,52.2418,54500.0
2014-05-14 12:00:00,58.44,58.59,58.44,58.59,37000.0,52.2418,52.3759,52.2418,52.3759,37000.0
2014-05-14 12:30:00,58.58,58.66,58.57,58.61,30400.0,52.367,52.4385,52.358,52.3938,30400.0
2014-05-14 13:00:00,58.62,58.7,58.62,58.66,36600.0,52.4027,52.4743,52.4027,52.4385,36600.0
2014-05-14 13:30:00,58.65,58.84,58.65,58.75,80700.0,52.4296,52.5994,52.4296,52.519,80700.0
2014-05-14 14:00:00,58.75,58.76,58.68,58.69,79100.0,52.519,52.5279,52.4564,52.4653,79100.0
2014-05-14 14:30:00,58.69,58.7,58.54,58.55,52300.0,52.4653,52.4743,52.3312,52.3402,52300.0
2014-05-14 15:00:00,58.55,58.57,58.52,58.55,51200.0,52.3402,52.358,52.3133,52.3402,51200.0
2014-05-14 15:30:00,58.54,58.61,58.43,58.58,153000.0,52.3312,52.3938,52.2329,52.367,153000.0
2014-05-15 09:30:00,58.53,58.53,57.75,57.99,121300.0,52.3223,52.3223,51.625,51.8396,121300.0
2014-05-15 10:00:00,58.03,58.03,57.5,57.75,106800.0,51.8753,51.8753,51.4015,51.625,106800.0
2014-05-15 10:30:00,57.75,57.96,57.69,57.73,116100.0,51.625,51.8127,51.5714,51.6071,116100.0
2014-05-15 11:00:00,57.73,57.77,57.41,57.41,145200.0,51.6071,51.6429,51.3211,51.3211,145200.0
2014-05-15 11:30:00,57.42,57.55,57.35,57.39,100900.0,51.33,51.4462,51.2674,51.3032,100900.0
2014-05-15 12:00:00,57.39,57.53,57.37,57.53,56100.0,51.3032,51.4283,51.2853,51.4283,56100.0
2014-05-15 12:30:00,57.53,57.85,57.51,57.78,69800.0,51.4283,51.7144,51.4105,51.6518,69800.0
2014-05-15 13:00:00,57.79,57.82,57.74,57.81,44600.0,51.6608,51.6876,51.6161,51.6787,44600.0
2014-05-15 13:30:00,57.81,57.88,57.7,57.87,45200.0,51.6787,51.7412,51.5803,51.7323,45200.0
2014-05-15 14:00:00,57.87,58.0,57.76,57.85,64700.0,51.7323,51.8485,51.634,51.7144,64700.0
2014-05-15 14:30:00,57.85,58.02,57.8,57.94,73300.0,51.7144,51.8664,51.6697,51.7949,73300.0
2014-05-15 15:00:00,57.96,57.99,57.8,57.88,82600.0,51.8127,51.8396,51.6697,51.7412,82600.0
2014-05-15 15:30:00,57.88,58.05,57.87,57.93,198200.0,51.7412,51.8932,51.7323,51.7859,198200.0
2014-05-16 09:30:00,57.94,58.09,57.73,58.05,231100.0,51.7949,51.929,51.6071,51.8932,231100.0
2014-05-16 10:00:00,58.07,58.11,57.74,57.8,85200.0,51.9111,51.9468,51.6161,51.6697,85200.0
2014-05-16 10:30:00,57.8,58.07,57.8,57.98,131300.0,51.6697,51.9111,51.6697,51.8306,131300.0
2014-05-16 11:00:00,57.98,58.2,57.92,58.09,52200.0,51.8306,52.0273,51.777,51.929,52200.0
2014-05-16 11:30:00,58.12,58.24,58.08,58.24,47500.0,51.9558,52.063,51.92,52.063,47500.0
2014-05-16 12:00:00,58.23,58.29,58.14,58.17,43700.0,52.0541,52.1077,51.9737,52.0005,43700.0
2014-05-16 12:30:00,58.19,58.19,58.06,58.14,35900.0,52.0183,52.0183,51.9021,51.9737,35900.0
2014-05-16 13:00:00,58.13,58.18,58.03,58.15,49900.0,51.9647,52.0094,51.8753,51.9826,49900.0
2014-05-16 13:30:00,58.15,58.18,57.94,57.95,70100.0,51.9826,52.0094,51.7949,51.8038,70100.0
2014-05-16 14:00:00,57.96,57.96,57.83,57.91,51500.0,51.8127,51.8127,51.6965,51.768,51500.0
2014-05-16 14:30:00,57.9,58.07,57.88,58.07,48400.0,51.7591,51.9111,51.7412,51.9111,48400.0
2014-05-16 15:00:00,58.07,58.18,58.07,58.14,129800.0,51.9111,52.0094,51.9111,51.9737,129800.0
2014-05-16 15:30:00,58.14,58.36,58.14,58.34,276400.0,51.9737,52.1703,51.9737,52.1524,276400.0
2014-05-19 09:30:00,58.17,58.3,58.0,58.29,80500.0,52.0005,52.1167,51.8485,52.1077,80500.0
2014-05-19 10:00:00,58.3,58.39,58.21,58.25,81600.0,52.1167,52.1971,52.0362,52.072,81600.0
2014-05-19 10:30:00,58.26,58.35,58.15,58.3,126600.0,52.0809,52.1614,51.9826,52.1167,126600.0
2014-05-19 11:00:00,58.3,58.6,58.3,58.46,70800.0,52.1167,52.3849,52.1167,52.2597,70800.0
2014-05-19 11:30:00,58.46,58.56,58.42,58.49,58000.0,52.2597,52.3491,52.224,52.2865,58000.0
2014-05-19 12:00:00,58.48,58.63,58.48,58.57,30000.0,52.2776,52.4117,52.2776,52.358,30000.0
2014-05-19 12:30:00,58.58,58.58,58.49,58.56,54900.0,52.367,52.367,52.2865,52.3491,54900.0
2014-05-19 13:00:00,58.56,58.62,58.53,58.56,43800.0,52.3491,52.4027,52.3223,52.3491,43800.0
2014-05-19 13:30:00,58.55,58.58,58.52,58.57,33600.0,52.3402,52.367,52.3133,52.358,33600.0
2014-05-19 14:00:00,58.58,58.61,58.52,58.55,40900.0,52.367,52.3938,52.3133,52.3402,40900.0
2014-05-19 14:30:00,58.55,58.57,58.48,58.53,56200.0,52.3402,52.358,52.2776,52.3223,56200.0
2014-05-19 15:00:00,58.52,58.58,58.46,58.58,64200.0,52.3133,52.367,52.2597,52.367,64200.0
2014-05-19 15:30:00,58.58,58.69,58.58,58.61,266300.0,52.367,52.4653,52.367,52.3938,266300.0
2014-05-20 09:30:00,58.39,58.69,58.35,58.46,161800.0,52.1971,52.4653,52.1614,52.2597,161800.0
2014-05-20 10:00:00,58.47,58.62,58.34,58.48,124800.0,52.2687,52.4027,52.1524,52.2776,124800.0
2014-05-20 10:30:00,58.46,58.83,58.46,58.82,76300.0,52.2597,52.5905,52.2597,52.5815,76300.0
2014-05-20 11:00:00,58.82,58.82,58.69,58.78,57000.0,52.5815,52.5815,52.4653,52.5458,57000.0
2014-05-20 11:30:00,58.76,58.96,58.74,58.85,145700.0,52.5279,52.7067,52.51,52.6083,145700.0
2014-05-20 12:00:00,58.85,58.86,58.69,58.72,137800.0,52.6083,52.6173,52.4653,52.4921,137800.0
2014-05-20 12:30:00,58.73,58.8,58.69,58.8,73900.0,52.5011,52.5637,52.4653,52.5637,73900.0
2014-05-20 13:00:00,58.79,58.8,58.65,58.73,101600.0,52.5547,52.5637,52.4296,52.5011,101600.0
2014-05-20 13:30:00,58.73,58.76,58.68,58.68,166800.0,52.5011,52.5279,52.4564,52.4564,166800.0
2014-05-20 14:00:00,58.69,58.79,58.68,58.75,104700.0,52.4653,52.5547,52.4564,52.519,104700.0
2014-05-20 14:30:00,58.73,58.77,58.64,58.68,187700.0,52.5011,52.5368,52.4206,52.4564,187700.0
2014-05-20 15:00:00,58.68,58.75,58.66,58.71,93900.0,52.4564,52.519,52.4385,52.4832,93900.0
2014-05-20 15:30:00,58.72,58.96,58.69,58.89,393900.0,52.4921,52.7067,52.4653,52.6441,393900.0
2014-05-21 09:30:00,58.38,58.92,58.38,58.66,169600.0,52.3658,52.8502,52.3658,52.617,169600.0
2014-05-21 10:00:00,58.66,58.75,58.57,58.74,160100.0,52.617,52.6977,52.5363,52.6887,160100.0
2014-05-21 10:30:00,58.74,58.85,58.73,58.74,106900.0,52.6887,52.7874,52.6798,52.6887,106900.0
2014-05-21 11:00:00,58.75,58.75,58.48,58.49,139100.0,52.6977,52.6977,52.4555,52.4645,139100.0
2014-05-21 11:30:00,58.5,58.55,58.44,58.46,107300.0,52.4735,52.5183,52.4196,52.4376,107300.0
2014-05-21 12:00:00,58.46,58.47,58.34,58.44,69800.0,52.4376,52.4466,52.3299,52.4196,69800.0
2014-05-21 12:30:00,58.44,58.45,58.4,58.43,57400.0,52.4196,52.4286,52.3838,52.4107,57400.0
2014-05-21 13:00:00,58.43,58.46,58.4,58.41,67500.0,52.4107,52.4376,52.3838,52.3927,67500.0
2014-05-21 13:30:00,58.41,58.49,58.41,58.48,90300.0,52.3927,52.4645,52.3927,52.4555,90300.0
2014-05-21 14:00:00,58.5,58.53,58.39,58.5,267000.0,52.4735,52.5004,52.3748,52.4735,267000.0
2014-05-21 14:30:00,58.5,58.6,58.48,58.59,121400.0,52.4735,52.5632,52.4555,52.5542,121400.0
2014-05-21 15:00:00,58.59,58.75,58.57,58.69,208400.0,52.5542,52.6977,52.5363,52.6439,208400.0
2014-05-21 15:30:00,58.69,58.77,58.66,58.76,523300.0,52.6439,52.7157,52.617,52.7067,523300.0
2014-05-22 09:30:00,58.68,59.08,58.62,58.97,250900.0,52.6349,52.9937,52.5811,52.895,250900.0
2014-05-22 10:00:00,58.98,59.01,58.62,58.91,156600.0,52.904,52.9309,52.5811,52.8412,156600.0
2014-05-22 10:30:00,58.92,59.24,58.92,59.16,132300.0,52.8502,53.1372,52.8502,53.0655,132300.0
2014-05-22 11:00:00,59.17,59.24,59.11,59.21,95200.0,53.0744,53.1372,53.0206,53.1103,95200.0
2014-05-22 11:30:00,59.21,59.22,59.1,59.17,101200.0,53.1103,53.1193,53.0117,53.0744,101200.0
2014-05-22 12:00:00,59.17,59.21,59.09,59.17,71900.0,53.0744,53.1103,53.0027,53.0744,71900.0
2014-05-22 12:30:00,59.16,59.2,59.03,59.05,101300.0,53.0655,53.1014,52.9489,52.9668,101300.0
2014-05-22 13:00:00,59.05,59.11,58.96,59.03,115800.0,52.9668,53.0206,52.8861,52.9489,115800.0
2014-05-22 13:30:00,59.04,59.04,58.88,58.93,149900.0,52.9578,52.9578,52.8143,52.8592,149900.0
2014-05-22 14:00:00,58.94,59.0,58.94,59.0,77500.0,52.8681,52.922,52.8681,52.922,77500.0
2014-05-22 14:30:00,58.99,59.0,58.97,58.99,67300.0,52.913,52.922,52.895,52.913,67300.0
2014-05-22 15:00:00,58.98,59.01,58.94,58.95,150200.0,52.904,52.9309,52.8681,52.8771,150200.0
2014-05-22 15:30:00,58.94,58.97,58.74,58.77,431500.0,52.8681,52.895,52.6887,52.7157,431500.0
2014-05-23 09:30:00,58.98,59.09,58.81,59.03,169600.0,52.904,53.0027,52.7515,52.9489,169600.0
2014-05-23 10:00:00,59.05,59.13,58.99,59.13,185800.0,52.9668,53.0386,52.913,53.0386,185800.0
2014-05-23 10:30:00,59.13,59.22,59.05,59.18,131500.0,53.0386,53.1193,52.9668,53.0834,131500.0
2014-05-23 11:00:00,59.2,59.23,59.17,59.17,97000.0,53.1014,53.1283,53.0744,53.0744,97000.0
2014-05-23 11:30:00,59.17,59.23,59.17,59.22,123300.0,53.0744,53.1283,53.0744,53.1193,123300.0
2014-05-23 12:00:00,59.22,59.24,59.14,59.23,80100.0,53.1193,53.1372,53.0475,53.1283,80100.0
2014-05-23 12:30:00,59.23,59.33,59.23,59.27,45500.0,53.1283,53.218,53.1283,53.1641,45500.0
2014-05-23 13:00:00,59.26,59.29,59.19,59.23,54700.0,53.1552,53.1821,53.0924,53.1283,54700.0
2014-05-23 13:30:00,59.22,59.29,59.22,59.27,64400.0,53.1193,53.1821,53.1193,53.1641,64400.0
2014-05-23 14:00:00,59.27,59.29,59.23,59.27,64200.0,53.1641,53.1821,53.1283,53.1641,64200.0
2014-05-23 14:30:00,59.27,59.27,59.23,59.23,60500.0,53.1641,53.1641,53.1283,53.1283,60500.0
2014-05-23 15:00:00,59.23,59.26,59.22,59.25,86500.0,53.1283,53.1552,53.1193,53.1462,86500.0
2014-05-23 15:30:00,59.25,59.27,59.23,59.26,225200.0,53.1462,53.1641,53.1283,53.1552,225200.0
2014-05-27 09:30:00,59.57,59.69,59.4,59.55,170500.0,53.4332,53.5409,53.2808,53.4153,170500.0
2014-05-27 10:00:00,59.53,59.69,59.44,59.68,146800.0,53.3974,53.5409,53.3166,53.5319,146800.0
2014-05-27 10:30:00,59.68,59.75,59.62,59.62,78700.0,53.5319,53.5947,53.4781,53.4781,78700.0
2014-05-27 11:00:00,59.63,59.63,59.42,59.55,48000.0,53.4871,53.4871,53.2987,53.4153,48000.0
2014-05-27 11:30:00,59.55,59.59,59.49,59.55,83900.0,53.4153,53.4512,53.3615,53.4153,83900.0
2014-05-27 12:00:00,59.55,59.6,59.44,59.46,110200.0,53.4153,53.4601,53.3166,53.3346,110200.0
2014-05-27 12:30:00,59.46,59.47,59.39,59.4,89800.0,53.3346,53.3435,53.2718,53.2808,89800.0
2014-05-27 13:00:00,59.4,59.43,59.36,59.38,98600.0,53.2808,53.3077,53.2449,53.2628,98600.0
2014-05-27 13:30:00,59.37,59.42,59.35,59.38,76200.0,53.2538,53.2987,53.2359,53.2628,76200.0
2014-05-27 14:00:00,59.39,59.42,59.37,59.39,97800.0,53.2718,53.2987,53.2538,53.2718,97800.0
2014-05-27 14:30:00,59.4,59.43,59.37,59.41,103400.0,53.2808,53.3077,53.2538,53.2897,103400.0
2014-05-27 15:00:00,59.4,59.47,59.39,59.45,100500.0,53.2808,53.3435,53.2718,53.3256,100500.0
2014-05-27 15:30:00,59.45,59.52,59.35,59.45,422300.0,53.3256,53.3884,53.2359,53.3256,422300.0
2014-05-28 09:30:00,59.44,59.49,59.2,59.29,117900.0,53.3166,53.3615,53.1014,53.1821,117900.0
2014-05-28 10:00:00,59.27,59.43,59.21,59.39,166300.0,53.1641,53.3077,53.1103,53.2718,166300.0
2014-05-28 10:30:00,59.38,59.43,59.34,59.41,89600.0,53.2628,53.3077,53.2269,53.2897,89600.0
2014-05-28 11:00:00,59.41,59.49,59.4,59.48,144300.0,53.2897,53.3615,53.2808,53.3525,144300.0
2014-05-28 11:30:00,59.49,59.56,59.47,59.55,94200.0,53.3615,53.4243,53.3435,53.4153,94200.0
2014-05-28 12:00:00,59.55,59.57,59.46,59.48,56600.0,53.4153,53.4332,53.3346,53.3525,56600.0
2014-05-28 12:30:00,59.49,59.52,59.47,59.5,32200.0,53.3615,53.3884,53.3435,53.3704,32200.0
2014-05-28 13:00:00,59.5,59.53,59.47,59.48,50500.0,53.3704,53.3974,53.3435,53.3525,50500.0
2014-05-28 13:30:00,59.48,59.54,59.45,59.48,67000.0,53.3525,53.4063,53.3256,53.3525,67000.0
2014-05-28 14:00:00,59.48,59.5,59.42,59.45,38900.0,53.3525,53.3704,53.2987,53.3256,38900.0
2014-05-28 14:30:00,59.44,59.48,59.42,59.44,55500.0,53.3166,53.3525,53.2987,53.3166,55500.0
2014-05-28 15:00:00,59.45,59.5,59.44,59.44,100900.0,53.3256,53.3704,53.3166,53.3166,100900.0
2014-05-28 15:30:00,59.44,59.47,59.42,59.44,370300.0,53.3166,53.3435,53.2987,53.3166,370300.0
2014-05-29 09:30:00,59.63,59.93,59.4,59.92,279000.0,53.4871,53.7562,53.2808,53.7472,279000.0
2014-05-29 10:00:00,59.92,60.0,59.75,59.77,162100.0,53.7472,53.8189,53.5947,53.6126,162100.0
2014-05-29 10:30:00,59.77,60.09,59.75,60.06,231000.0,53.6126,53.8997,53.5947,53.8728,231000.0
2014-05-29 11:00:00,60.06,60.17,60.01,60.12,145400.0,53.8728,53.9714,53.8279,53.9266,145400.0
2014-05-29 11:30:00,60.11,60.14,60.04,60.09,96600.0,53.9176,53.9445,53.8548,53.8997,96600.0
2014-05-29 12:00:00,60.09,60.2,60.08,60.14,98600.0,53.8997,53.9983,53.8907,53.9445,98600.0
2014-05-29 12:30:00,60.13,60.2,60.12,60.13,89700.0,53.9355,53.9983,53.9266,53.9355,89700.0
2014-05-29 13:00:00,60.12,60.13,60.08,60.12,79900.0,53.9266,53.9355,53.8907,53.9266,79900.0
2014-05-29 13:30:00,60.12,60.16,60.08,60.16,97300.0,53.9266,53.9625,53.8907,53.9625,97300.0
2014-05-29 14:00:00,60.16,60.35,60.14,60.34,168400.0,53.9625,54.1329,53.9445,54.1239,168400.0
2014-05-29 14:30:00,60.34,60.51,60.34,60.45,261800.0,54.1239,54.2764,54.1239,54.2226,261800.0
2014-05-29 15:00:00,60.46,60.59,60.45,60.59,189200.0,54.2316,54.3482,54.2226,54.3482,189200.0
2014-05-29 15:30:00,60.59,60.72,60.55,60.68,583100.0,54.3482,54.4648,54.3123,54.4289,583100.0
2014-05-30 09:30:00,60.88,61.36,60.75,61.17,397900.0,54.6083,55.0388,54.4917,54.8684,397900.0
2014-05-30 10:00:00,61.16,61.22,61.0,61.22,283500.0,54.8594,54.9133,54.7159,54.9133,283500.0
2014-05-30 10:30:00,61.22,61.33,61.16,61.3,169500.0,54.9133,55.0119,54.8594,54.985,169500.0
2014-05-30 11:00:00,61.3,61.36,61.27,61.28,155000.0,54.985,55.0388,54.9581,54.9671,155000.0
2014-05-30 11:30:00,61.27,61.47,61.25,61.45,138000.0,54.9581,55.1375,54.9402,55.1196,138000.0
2014-05-30 12:00:00,61.45,61.48,61.31,61.39,106200.0,55.1196,55.1465,54.994,55.0657,106200.0
2014-05-30 12:30:00,61.39,61.39,61.18,61.32,110300.0,55.0657,55.0657,54.8774,55.003,110300.0
2014-05-30 13:00:00,61.32,61.49,61.26,61.48,196600.0,55.003,55.1554,54.9491,55.1465,196600.0
2014-05-30 13:30:00,61.48,61.59,61.43,61.57,230300.0,55.1465,55.2451,55.1016,55.2272,230300.0
2014-05-30 14:00:00,61.57,61.71,61.55,61.68,211800.0,55.2272,55.3528,55.2093,55.3259,211800.0
2014-05-30 14:30:00,61.68,61.7,61.58,61.59,158100.0,55.3259,55.3438,55.2362,55.2451,158100.0
2014-05-30 15:00:00,61.58,61.65,61.54,61.57,230400.0,55.2362,55.299,55.2003,55.2272,230400.0
2014-05-30 15:30:00,61.57,61.73,61.56,61.62,712200.0,55.2272,55.3707,55.2182,55.2721,712200.0
2014-06-02 09:30:00,61.71,61.86,61.32,61.47,359800.0,55.3528,55.4873,55.003,55.1375,359800.0
2014-06-02 10:00:00,61.48,61.48,61.05,61.29,348400.0,55.1465,55.1465,54.7608,54.976,348400.0
2014-06-02 10:30:00,61.29,61.36,61.18,61.25,246400.0,54.976,55.0388,54.8774,54.9402,246400.0
2014-06-02 11:00:00,61.24,61.55,61.22,61.54,163200.0,54.9312,55.2093,54.9133,55.2003,163200.0
2014-06-02 11:30:00,61.54,61.55,61.32,61.34,170500.0,55.2003,55.2093,55.003,55.0209,170500.0
2014-06-02 12:00:00,61.34,61.55,61.33,61.47,206000.0,55.0209,55.2093,55.0119,55.1375,206000.0
2014-06-02 12:30:00,61.47,61.48,61.41,61.46,104500.0,55.1375,55.1465,55.0837,55.1285,104500.0
2014-06-02 13:00:00,61.47,61.51,61.46,61.49,225000.0,55.1375,55.1734,55.1285,55.1554,225000.0
2014-06-02 13:30:00,61.49,61.5,61.4,61.47,235200.0,55.1554,55.1644,55.0747,55.1375,235200.0
2014-06-02 14:00:00,61.48,61.64,61.48,61.63,255800.0,55.1465,55.29,55.1465,55.281,255800.0
2014-06-02 14:30:00,61.63,61.68,61.48,61.5,171700.0,55.281,55.3259,55.1465,55.1644,171700.0
2014-06-02 15:00:00,61.5,61.56,61.46,61.51,206000.0,55.1644,55.2182,55.1285,55.1734,206000.0
2014-06-02 15:30:00,61.51,61.66,61.48,61.53,467800.0,55.1734,55.3079,55.1465,55.1913,467800.0
2014-06-03 09:30:00,61.5,61.53,61.15,61.39,205400.0,55.1644,55.1913,54.8505,55.0657,205400.0
2014-06-03 10:00:00,61.39,61.45,61.29,61.34,142000.0,55.0657,55.1196,54.976,55.0209,142000.0
2014-06-03 10:30:00,61.35,61.38,61.26,61.31,91900.0,55.0299,55.0568,54.9491,54.994,91900.0
2014-06-03 11:00:00,61.33,61.33,61.21,61.31,92000.0,55.0119,55.0119,54.9043,54.994,92000.0
2014-06-03 11:30:00,61.31,61.4,61.2,61.38,126900.0,54.994,55.0747,54.8953,55.0568,126900.0
2014-06-03 12:00:00,61.38,61.46,61.36,61.45,100400.0,55.0568,55.1285,55.0388,55.1196,100400.0
2014-06-03 12:30:00,61.48,61.5,61.42,61.48,70300.0,55.1465,55.1644,55.0927,55.1465,70300.0
2014-06-03 13:00:00,61.48,61.52,61.39,61.44,90300.0,55.1465,55.1824,55.0657,55.1106,90300.0
2014-06-03 13:30:00,61.44,61.46,61.34,61.34,96600.0,55.1106,55.1285,55.0209,55.0209,96600.0
2014-06-03 14:00:00,61.35,61.39,61.31,61.35,105200.0,55.0299,55.0657,54.994,55.0299,105200.0
2014-06-03 14:30:00,61.35,61.41,61.31,61.38,137600.0,55.0299,55.0837,54.994,55.0568,137600.0
2014-06-03 15:00:00,61.38,61.42,61.31,61.4,156200.0,55.0568,55.0927,54.994,55.0747,156200.0
2014-06-03 15:30:00,61.41,61.52,61.38,61.49,604200.0,55.0837,55.1824,55.0568,55.1554,604200.0
2014-06-04 09:30:00,61.35,61.55,61.22,61.48,71300.0,55.0299,55.2093,54.9133,55.1465,71300.0
2014-06-04 10:00:00,61.49,61.6,61.45,61.57,78900.0,55.1554,55.2541,55.1196,55.2272,78900.0
2014-06-04 10:30:00,61.57,61.67,61.53,61.65,62800.0,55.2272,55.3169,55.1913,55.299,62800.0
2014-06-04 11:00:00,61.65,61.75,61.61,61.61,125700.0,55.299,55.3887,55.2631,55.2631,125700.0
2014-06-04 11:30:00,61.6,61.66,61.55,61.61,79500.0,55.2541,55.3079,55.2093,55.2631,79500.0
2014-06-04 12:00:00,61.6,61.62,61.51,61.62,103900.0,55.2541,55.2721,55.1734,55.2721,103900.0
2014-06-04 12:30:00,61.61,61.7,61.56,61.69,62000.0,55.2631,55.3438,55.2182,55.3348,62000.0
2014-06-04 13:00:00,61.68,61.7,61.55,61.55,151000.0,55.3259,55.3438,55.2093,55.2093,151000.0
2014-06-04 13:30:00,61.56,61.65,61.52,61.54,175000.0,55.2182,55.299,55.1824,55.2003,175000.0
2014-06-04 14:00:00,61.54,61.55,61.44,61.51,116600.0,55.2003,55.2093,55.1106,55.1734,116600.0
2014-06-04 14:30:00,61.52,61.52,61.43,61.47,150800.0,55.1824,55.1824,55.1016,55.1375,150800.0
2014-06-04 15:00:00,61.47,61.55,61.44,61.55,121600.0,55.1375,55.2093,55.1106,55.2093,121600.0
2014-06-04 15:30:00,61.55,61.76,61.53,61.72,306200.0,55.2093,55.3976,55.1913,55.3617,306200.0
2014-06-05 09:30:00,61.95,61.97,61.57,61.8,146400.0,55.5681,55.586,55.2272,55.4335,146400.0
2014-06-05 10:00:00,61.79,61.96,61.63,61.93,153000.0,55.4245,55.577,55.281,55.5501,153000.0
2014-06-05 10:30:00,61.93,62.08,61.88,62.01,71400.0,55.5501,55.6847,55.5053,55.6219,71400.0
2014-06-05 11:00:00,62.0,62.11,61.97,62.03,57400.0,55.6129,55.7116,55.586,55.6398,57400.0
2014-06-05 11:30:00,62.04,62.12,61.98,62.1,62700.0,55.6488,55.7205,55.595,55.7026,62700.0
2014-06-05 12:00:00,62.1,62.24,62.06,62.2,108100.0,55.7026,55.8282,55.6667,55.7923,108100.0
2014-06-05 12:30:00,62.19,62.35,62.19,62.24,97300.0,55.7833,55.9268,55.7833,55.8282,97300.0
2014-06-05 13:00:00,62.24,62.28,62.21,62.21,38600.0,55.8282,55.8641,55.8013,55.8013,38600.0
2014-06-05 13:30:00,62.21,62.3,62.19,62.3,64000.0,55.8013,55.882,55.7833,55.882,64000.0
2014-06-05 14:00:00,62.3,62.33,62.24,62.26,39900.0,55.882,55.9089,55.8282,55.8461,39900.0
2014-06-05 14:30:00,62.27,62.35,62.23,62.25,108700.0,55.8551,55.9268,55.8192,55.8372,108700.0
2014-06-05 15:00:00,62.25,62.31,62.23,62.26,83100.0,55.8372,55.891,55.8192,55.8461,83100.0
2014-06-05 15:30:00,62.25,62.36,62.24,62.3,260300.0,55.8372,55.9358,55.8282,55.882,260300.0
2014-06-06 09:30:00,62.32,62.71,62.27,62.71,164900.0,55.8999,56.2498,55.8551,56.2498,164900.0
2014-06-06 10:00:00,62.72,62.8,62.6,62.67,128100.0,56.2587,56.3305,56.1511,56.2139,128100.0
2014-06-06 10:30:00,62.66,62.7,62.58,62.65,92600.0,56.2049,56.2408,56.1332,56.1959,92600.0
2014-06-06 11:00:00,62.65,62.78,62.65,62.71,59400.0,56.1959,56.3126,56.1959,56.2498,59400.0
2014-06-06 11:30:00,62.71,62.76,62.69,62.71,42700.0,56.2498,56.2946,56.2318,56.2498,42700.0
2014-06-06 12:00:00,62.7,62.72,62.57,62.71,39300.0,56.2408,56.2587,56.1242,56.2498,39300.0
2014-06-06 12:30:00,62.72,62.74,62.62,62.62,30900.0,56.2587,56.2767,56.169,56.169,30900.0
2014-06-06 13:00:00,62.62,62.68,62.6,62.67,61400.0,56.169,56.2229,56.1511,56.2139,61400.0
2014-06-06 13:30:00,62.67,62.74,62.65,62.67,28400.0,56.2139,56.2767,56.1959,56.2139,28400.0
2014-06-06 14:00:00,62.68,62.69,62.63,62.63,70900.0,56.2229,56.2318,56.178,56.178,70900.0
2014-06-06 14:30:00,62.63,62.73,62.62,62.73,57500.0,56.178,56.2677,56.169,56.2677,57500.0
2014-06-06 15:00:00,62.73,62.77,62.68,62.73,65000.0,56.2677,56.3036,56.2229,56.2677,65000.0
2014-06-06 15:30:00,62.73,62.86,62.72,62.86,467800.0,56.2677,56.3843,56.2587,56.3843,467800.0
2014-06-09 09:30:00,62.57,62.8,62.5,62.75,171400.0,56.1242,56.3305,56.0614,56.2856,171400.0
2014-06-09 10:00:00,62.74,62.98,62.68,62.83,80400.0,56.2767,56.4919,56.2229,56.3574,80400.0
2014-06-09 10:30:00,62.83,62.95,62.8,62.94,80800.0,56.3574,56.465,56.3305,56.4561,80800.0
2014-06-09 11:00:00,62.94,63.14,62.93,63.13,109500.0,56.4561,56.6355,56.4471,56.6265,109500.0
2014-06-09 11:30:00,63.13,63.14,62.98,63.0,82600.0,56.6265,56.6355,56.4919,56.5099,82600.0
2014-06-09 12:00:00,63.01,63.01,62.86,62.86,71700.0,56.5189,56.5189,56.3843,56.3843,71700.0
2014-06-09 12:30:00,62.86,62.87,62.76,62.78,76100.0,56.3843,56.3933,56.2946,56.3126,76100.0
2014-06-09 13:00:00,62.78,62.81,62.74,62.75,61000.0,56.3126,56.3395,56.2767,56.2856,61000.0
2014-06-09 13:30:00,62.76,62.82,62.71,62.72,68800.0,56.2946,56.3484,56.2498,56.2587,68800.0
2014-06-09 14:00:00,62.72,62.73,62.64,62.66,86000.0,56.2587,56.2677,56.187,56.2049,86000.0
2014-06-09 14:30:00,62.67,62.76,62.63,62.75,64700.0,56.2139,56.2946,56.178,56.2856,64700.0
2014-06-09 15:00:00,62.75,62.85,62.7,62.8,93900.0,56.2856,56.3753,56.2408,56.3305,93900.0
2014-06-09 15:30:00,62.8,62.84,62.77,62.83,189600.0,56.3305,56.3664,56.3036,56.3574,189600.0
2014-06-10 09:30:00,62.86,62.86,62.52,62.72,91100.0,56.3843,56.3843,56.0793,56.2587,91100.0
2014-06-10 10:00:00,62.67,62.82,62.63,62.73,80200.0,56.2139,56.3484,56.178,56.2677,80200.0
2014-06-10 10:30:00,62.72,62.84,62.69,62.83,58000.0,56.2587,56.3664,56.2318,56.3574,58000.0
2014-06-10 11:00:00,62.84,62.84,62.69,62.7,85500.0,56.3664,56.3664,56.2318,56.2408,85500.0
2014-06-10 11:30:00,62.71,62.78,62.69,62.71,93000.0,56.2498,56.3126,56.2318,56.2498,93000.0
2014-06-10 12:00:00,62.7,62.73,62.68,62.71,108300.0,56.2408,56.2677,56.2229,56.2498,108300.0
2014-06-10 12:30:00,62.71,62.73,62.64,62.72,112600.0,56.2498,56.2677,56.187,56.2587,112600.0
2014-06-10 13:00:00,62.71,62.72,62.63,62.64,125500.0,56.2498,56.2587,56.178,56.187,125500.0
2014-06-10 13:30:00,62.65,62.69,62.59,62.67,108200.0,56.1959,56.2318,56.1421,56.2139,108200.0
2014-06-10 14:00:00,62.68,62.69,62.62,62.64,76900.0,56.2229,56.2318,56.169,56.187,76900.0
2014-06-10 14:30:00,62.64,62.65,62.5,62.53,199500.0,56.187,56.1959,56.0614,56.0883,199500.0
2014-06-10 15:00:00,62.53,62.55,62.43,62.5,172500.0,56.0883,56.1062,55.9986,56.0614,172500.0
2014-06-10 15:30:00,62.49,62.7,62.49,62.69,333700.0,56.0524,56.2408,56.0524,56.2318,333700.0
2014-06-11 09:30:00,61.72,61.9,61.52,61.71,508900.0,55.3617,55.5232,55.1824,55.3528,508900.0
2014-06-11 10:00:00,61.72,61.75,61.55,61.58,175200.0,55.3617,55.3887,55.2093,55.2362,175200.0
2014-06-11 10:30:00,61.57,61.78,61.45,61.69,115000.0,55.2272,55.4156,55.1196,55.3348,115000.0
2014-06-11 11:00:00,61.69,61.78,61.5,61.56,237300.0,55.3348,55.4156,55.1644,55.2182,237300.0
2014-06-11 11:30:00,61.57,61.82,61.56,61.77,94600.0,55.2272,55.4514,55.2182,55.4066,94600.0
2014-06-11 12:00:00,61.77,61.98,61.77,61.88,137600.0,55.4066,55.595,55.4066,55.5053,137600.0
2014-06-11 12:30:00,61.88,61.96,61.84,61.85,52400.0,55.5053,55.577,55.4694,55.4784,52400.0
2014-06-11 13:00:00,61.86,61.86,61.72,61.84,71900.0,55.4873,55.4873,55.3617,55.4694,71900.0
2014-06-11 13:30:00,61.84,61.86,61.68,61.68,71900.0,55.4694,55.4873,55.3259,55.3259,71900.0
2014-06-11 14:00:00,61.68,61.73,61.63,61.68,100900.0,55.3259,55.3707,55.281,55.3259,100900.0
2014-06-11 14:30:00,61.68,61.77,61.68,61.73,63300.0,55.3259,55.4066,55.3259,55.3707,63300.0
2014-06-11 15:00:00,61.73,61.78,61.71,61.75,104800.0,55.3707,55.4156,55.3528,55.3887,104800.0
2014-06-11 15:30:00,61.75,61.78,61.68,61.77,510100.0,55.3887,55.4156,55.3259,55.4066,510100.0
2014-06-12 09:30:00,61.63,61.88,61.41,61.52,112400.0,55.281,55.5053,55.0837,55.1824,112400.0
2014-06-12 10:00:00,61.52,61.73,61.42,61.58,134700.0,55.1824,55.3707,55.0927,55.2362,134700.0
2014-06-12 10:30:00,61.57,61.69,61.44,61.65,119400.0,55.2272,55.3348,55.1106,55.299,119400.0
2014-06-12 11:00:00,61.65,61.77,61.61,61.73,84500.0,55.299,55.4066,55.2631,55.3707,84500.0
2014-06-12 11:30:00,61.74,61.77,61.64,61.74,71700.0,55.3797,55.4066,55.29,55.3797,71700.0
2014-06-12 12:00:00,61.73,61.93,61.73,61.92,85000.0,55.3707,55.5501,55.3707,55.5411,85000.0
2014-06-12 12:30:00,61.92,61.92,61.75,61.81,77400.0,55.5411,55.5411,55.3887,55.4425,77400.0
2014-06-12 13:00:00,61.82,61.82,61.66,61.69,93600.0,55.4514,55.4514,55.3079,55.3348,93600.0
2014-06-12 13:30:00,61.7,61.7,61.42,61.52,115600.0,55.3438,55.3438,55.0927,55.1824,115600.0
2014-06-12 14:00:00,61.52,61.55,61.38,61.41,72700.0,55.1824,55.2093,55.0568,55.0837,72700.0
2014-06-12 14:30:00,61.41,61.41,61.29,61.32,107200.0,55.0837,55.0837,54.976,55.003,107200.0
2014-06-12 15:00:00,61.31,61.32,61.22,61.24,105300.0,54.994,55.003,54.9133,54.9312,105300.0
2014-06-12 15:30:00,61.24,61.45,61.23,61.45,293000.0,54.9312,55.1196,54.9222,55.1196,293000.0
2014-06-13 09:30:00,61.53,61.64,61.26,61.37,62000.0,55.1913,55.29,54.9491,55.0478,62000.0
2014-06-13 10:00:00,61.38,61.38,61.0,61.17,120200.0,55.0568,55.0568,54.7159,54.8684,120200.0
2014-06-13 10:30:00,61.18,61.44,61.18,61.36,100400.0,54.8774,55.1106,54.8774,55.0388,100400.0
2014-06-13 11:00:00,61.37,61.43,61.27,61.33,116200.0,55.0478,55.1016,54.9581,55.0119,116200.0
2014-06-13 11:30:00,61.32,61.32,61.18,61.29,72400.0,55.003,55.003,54.8774,54.976,72400.0
2014-06-13 12:00:00,61.3,61.42,61.29,61.36,40700.0,54.985,55.0927,54.976,55.0388,40700.0
2014-06-13 12:30:00,61.36,61.36,61.24,61.24,49300.0,55.0388,55.0388,54.9312,54.9312,49300.0
2014-06-13 13:00:00,61.24,61.34,61.23,61.34,53400.0,54.9312,55.0209,54.9222,55.0209,53400.0
2014-06-13 13:30:00,61.34,61.44,61.31,61.39,36500.0,55.0209,55.1106,54.994,55.0657,36500.0
2014-06-13 14:00:00,61.39,61.43,61.35,61.37,43300.0,55.0657,55.1016,55.0299,55.0478,43300.0
2014-06-13 14:30:00,61.37,61.38,61.29,61.29,86800.0,55.0478,55.0568,54.976,54.976,86800.0
2014-06-13 15:00:00,61.29,61.38,61.27,61.27,100000.0,54.976,55.0568,54.9581,54.9581,100000.0
2014-06-13 15:30:00,61.27,61.38,61.24,61.38,223700.0,54.9581,55.0568,54.9312,55.0568,223700.0
2014-06-16 09:30:00,61.27,61.59,61.27,61.52,67400.0,54.9581,55.2451,54.9581,55.1824,67400.0
2014-06-16 10:00:00,61.5,61.75,61.46,61.64,65700.0,55.1644,55.3887,55.1285,55.29,65700.0
2014-06-16 10:30:00,61.64,61.71,61.59,61.65,144400.0,55.29,55.3528,55.2451,55.299,144400.0
2014-06-16 11:00:00,61.65,61.65,61.54,61.64,58900.0,55.299,55.299,55.2003,55.29,58900.0
2014-06-16 11:30:00,61.64,61.65,61.42,61.58,44900.0,55.29,55.299,55.0927,55.2362,44900.0
2014-06-16 12:00:00,61.59,61.65,61.55,61.62,36800.0,55.2451,55.299,55.2093,55.2721,36800.0
2014-06-16 12:30:00,61.62,61.69,61.58,61.68,41300.0,55.2721,55.3348,55.2362,55.3259,41300.0
2014-06-16 13:00:00,61.68,61.78,61.66,61.76,38800.0,55.3259,55.4156,55.3079,55.3976,38800.0
2014-06-16 13:30:00,61.77,61.8,61.61,61.63,37400.0,55.4066,55.4335,55.2631,55.281,37400.0
2014-06-16 14:00:00,61.62,61.77,61.62,61.76,58000.0,55.2721,55.4066,55.2721,55.3976,58000.0
2014-06-16 14:30:00,61.76,61.77,61.65,61.65,138300.0,55.3976,55.4066,55.299,55.299,138300.0
2014-06-16 15:00:00,61.64,61.65,61.54,61.63,78000.0,55.29,55.299,55.2003,55.281,78000.0
2014-06-16 15:30:00,61.62,61.67,61.56,61.61,222700.0,55.2721,55.3169,55.2182,55.2631,222700.0
2014-06-17 09:30:00,61.51,61.76,61.36,61.67,38900.0,55.1734,55.3976,55.0388,55.3169,38900.0
2014-06-17 10:00:00,61.68,62.03,61.68,62.0,83600.0,55.3259,55.6398,55.3259,55.6129,83600.0
2014-06-17 10:30:00,61.99,62.0,61.72,61.86,55100.0,55.6039,55.6129,55.3617,55.4873,55100.0
2014-06-17 11:00:00,61.87,61.92,61.81,61.9,35600.0,55.4963,55.5411,55.4425,55.5232,35600.0
2014-06-17 11:30:00,61.91,62.0,61.87,62.0,40700.0,55.5322,55.6129,55.4963,55.6129,40700.0
2014-06-17 12:00:00,62.0,62.15,62.0,62.13,69500.0,55.6129,55.7475,55.6129,55.7295,69500.0
2014-06-17 12:30:00,62.13,62.24,62.13,62.2,48800.0,55.7295,55.8282,55.7295,55.7923,48800.0
2014-06-17 13:00:00,62.21,62.23,62.14,62.23,23100.0,55.8013,55.8192,55.7385,55.8192,23100.0
2014-06-17 13:30:00,62.23,62.5,62.23,62.46,110700.0,55.8192,56.0614,55.8192,56.0255,110700.0
2014-06-17 14:00:00,62.46,62.5,62.37,62.48,72000.0,56.0255,56.0614,55.9448,56.0435,72000.0
2014-06-17 14:30:00,62.48,62.57,62.41,62.54,87100.0,56.0435,56.1242,55.9807,56.0973,87100.0
2014-06-17 15:00:00,62.53,62.54,62.46,62.51,114400.0,56.0883,56.0973,56.0255,56.0704,114400.0
2014-06-17 15:30:00,62.51,62.53,62.39,62.46,342500.0,56.0704,56.0883,55.9627,56.0255,342500.0
2014-06-18 09:30:00,62.53,62.91,62.5,62.7,217000.0,56.0883,56.4292,56.0614,56.2408,217000.0
2014-06-18 10:00:00,62.7,62.78,62.53,62.66,81600.0,56.2408,56.3126,56.0883,56.2049,81600.0
2014-06-18 10:30:00,62.67,62.78,62.64,62.64,60100.0,56.2139,56.3126,56.187,56.187,60100.0
2014-06-18 11:00:00,62.63,62.81,62.6,62.76,91800.0,56.178,56.3395,56.1511,56.2946,91800.0
2014-06-18 11:30:00,62.76,62.77,62.69,62.69,45100.0,56.2946,56.3036,56.2318,56.2318,45100.0
2014-06-18 12:00:00,62.69,62.71,62.64,62.64,73800.0,56.2318,56.2498,56.187,56.187,73800.0
2014-06-18 12:30:00,62.64,62.69,62.64,62.68,61800.0,56.187,56.2318,56.187,56.2229,61800.0
2014-06-18 13:00:00,62.68,62.71,62.62,62.7,66200.0,56.2229,56.2498,56.169,56.2408,66200.0
2014-06-18 13:30:00,62.69,62.75,62.66,62.71,77600.0,56.2318,56.2856,56.2049,56.2498,77600.0
2014-06-18 14:00:00,62.71,62.94,62.65,62.87,118000.0,56.2498,56.4561,56.1959,56.3933,118000.0
2014-06-18 14:30:00,62.87,62.97,62.84,62.97,87800.0,56.3933,56.483,56.3664,56.483,87800.0
2014-06-18 15:00:00,62.97,63.18,62.93,63.18,180200.0,56.483,56.6713,56.4471,56.6713,180200.0
2014-06-18 15:30:00,63.18,63.27,63.1,63.12,306900.0,56.6713,56.7521,56.5996,56.6175,306900.0
2014-06-19 09:30:00,62.31,63.3,62.31,63.03,113800.0,55.891,56.779,55.891,56.5368,113800.0
2014-06-19 10:00:00,63.05,63.16,63.0,63.08,89100.0,56.5547,56.6534,56.5099,56.5816,89100.0
2014-06-19 10:30:00,63.07,63.27,63.04,63.12,75900.0,56.5727,56.7521,56.5458,56.6175,75900.0
2014-06-19 11:00:00,63.12,63.2,63.1,63.12,68200.0,56.6175,56.6893,56.5996,56.6175,68200.0
2014-06-19 11:30:00,63.11,63.18,63.1,63.15,47600.0,56.6086,56.6713,56.5996,56.6444,47600.0
2014-06-19 12:00:00,63.14,63.23,63.13,63.18,58800.0,56.6355,56.7162,56.6265,56.6713,58800.0
2014-06-19 12:30:00,63.17,63.26,63.15,63.19,39200.0,56.6624,56.7431,56.6444,56.6803,39200.0
2014-06-19 13:00:00,63.18,63.2,63.02,63.16,54400.0,56.6713,56.6893,56.5278,56.6534,54400.0
2014-06-19 13:30:00,63.15,63.16,63.09,63.14,36200.0,56.6444,56.6534,56.5906,56.6355,36200.0
2014-06-19 14:00:00,63.13,63.13,63.02,63.02,50700.0,56.6265,56.6265,56.5278,56.5278,50700.0
2014-06-19 14:30:00,63.02,63.02,62.91,62.95,57800.0,56.5278,56.5278,56.4292,56.465,57800.0
2014-06-19 15:00:00,62.96,63.19,62.96,63.15,107700.0,56.474,56.6803,56.474,56.6444,107700.0
2014-06-19 15:30:00,63.16,63.37,63.14,63.37,304300.0,56.6534,56.8418,56.6355,56.8418,304300.0
2014-06-20 09:30:00,63.49,63.87,63.35,63.85,608900.0,56.9494,57.2903,56.8238,57.2723,608900.0
2014-06-20 10:00:00,63.85,63.94,63.82,63.94,138200.0,57.2723,57.3531,57.2454,57.3531,138200.0
2014-06-20 10:30:00,63.94,64.09,63.92,64.07,163700.0,57.3531,57.4876,57.3351,57.4697,163700.0
2014-06-20 11:00:00,64.07,64.09,63.9,63.98,80800.0,57.4697,57.4876,57.3172,57.3889,80800.0
2014-06-20 11:30:00,63.98,63.98,63.9,63.98,102100.0,57.3889,57.3889,57.3172,57.3889,102100.0
2014-06-20 12:00:00,63.98,63.99,63.91,63.98,70800.0,57.3889,57.3979,57.3261,57.3889,70800.0
2014-06-20 12:30:00,63.97,64.0,63.91,63.96,59200.0,57.38,57.4069,57.3261,57.371,59200.0
2014-06-20 13:00:00,63.95,63.96,63.91,63.92,58000.0,57.362,57.371,57.3261,57.3351,58000.0
2014-06-20 13:30:00,63.93,63.94,63.9,63.93,133600.0,57.3441,57.3531,57.3172,57.3441,133600.0
2014-06-20 14:00:00,63.92,63.98,63.91,63.94,126200.0,57.3351,57.3889,57.3261,57.3531,126200.0
2014-06-20 14:30:00,63.94,63.95,63.9,63.94,127500.0,57.3531,57.362,57.3172,57.3531,127500.0
2014-06-20 15:00:00,63.94,63.96,63.93,63.94,139400.0,57.3531,57.371,57.3441,57.3531,139400.0
2014-06-20 15:30:00,63.94,63.95,63.27,63.6,1083800.0,57.3531,57.362,56.7521,57.0481,1083800.0
2014-06-23 09:30:00,63.37,63.74,63.33,63.5,133500.0,56.8418,57.1737,56.8059,56.9584,133500.0
2014-06-23 10:00:00,63.52,63.85,63.47,63.8,146900.0,56.9763,57.2723,56.9315,57.2275,146900.0
2014-06-23 10:30:00,63.82,63.82,63.56,63.62,97300.0,57.2454,57.2454,57.0122,57.066,97300.0
2014-06-23 11:00:00,63.61,63.65,63.49,63.55,99900.0,57.057,57.0929,56.9494,57.0032,99900.0
2014-06-23 11:30:00,63.55,63.6,63.49,63.54,44100.0,57.0032,57.0481,56.9494,56.9943,44100.0
2014-06-23 12:00:00,63.54,63.64,63.53,63.6,52300.0,56.9943,57.084,56.9853,57.0481,52300.0
2014-06-23 12:30:00,63.61,63.67,63.6,63.64,43100.0,57.057,57.1109,57.0481,57.084,43100.0
2014-06-23 13:00:00,63.65,63.65,63.54,63.6,40400.0,57.0929,57.0929,56.9943,57.0481,40400.0
2014-06-23 13:30:00,63.61,63.66,63.57,63.61,44200.0,57.057,57.1019,57.0212,57.057,44200.0
2014-06-23 14:00:00,63.61,63.65,63.58,63.62,48200.0,57.057,57.0929,57.0301,57.066,48200.0
2014-06-23 14:30:00,63.62,63.65,63.59,63.64,48300.0,57.066,57.0929,57.0391,57.084,48300.0
2014-06-23 15:00:00,63.65,63.75,63.65,63.75,110000.0,57.0929,57.1826,57.0929,57.1826,110000.0
2014-06-23 15:30:00,63.75,63.85,63.75,63.79,238300.0,57.1826,57.2723,57.1826,57.2185,238300.0
2014-06-24 09:30:00,63.55,63.88,63.12,63.65,180700.0,57.0032,57.2992,56.6175,57.0929,180700.0
2014-06-24 10:00:00,63.67,64.09,63.67,64.03,155800.0,57.1109,57.4876,57.1109,57.4338,155800.0
2014-06-24 10:30:00,64.04,64.09,63.94,63.94,160100.0,57.4427,57.4876,57.3531,57.3531,160100.0
2014-06-24 11:00:00,63.95,63.97,63.86,63.86,74800.0,57.362,57.38,57.2813,57.2813,74800.0
2014-06-24 11:30:00,63.86,63.91,63.77,63.82,104100.0,57.2813,57.3261,57.2006,57.2454,104100.0
2014-06-24 12:00:00,63.82,63.86,63.82,63.83,57400.0,57.2454,57.2813,57.2454,57.2544,57400.0
2014-06-24 12:30:00,63.83,63.84,63.76,63.8,88500.0,57.2544,57.2634,57.1916,57.2275,88500.0
2014-06-24 13:00:00,63.79,63.82,63.65,63.7,135200.0,57.2185,57.2454,57.0929,57.1378,135200.0
2014-06-24 13:30:00,63.7,63.75,63.44,63.51,158800.0,57.1378,57.1826,56.9046,56.9673,158800.0
2014-06-24 14:00:00,63.5,63.67,63.5,63.66,161500.0,56.9584,57.1109,56.9584,57.1019,161500.0
2014-06-24 14:30:00,63.66,63.71,63.59,63.59,120200.0,57.1019,57.1467,57.0391,57.0391,120200.0
2014-06-24 15:00:00,63.59,63.66,63.43,63.65,272200.0,57.0391,57.1019,56.8956,57.0929,272200.0
2014-06-24 15:30:00,63.65,63.69,63.56,63.58,677600.0,57.0929,57.1288,57.0122,57.0301,677600.0
2014-06-25 09:30:00,63.46,63.62,63.35,63.4,282800.0,56.9225,57.066,56.8238,56.8687,282800.0
2014-06-25 10:00:00,63.41,63.55,63.22,63.49,122300.0,56.8777,57.0032,56.7072,56.9494,122300.0
2014-06-25 10:30:00,63.48,63.58,63.45,63.54,172000.0,56.9404,57.0301,56.9135,56.9943,172000.0
2014-06-25 11:00:00,63.54,63.59,63.5,63.52,125800.0,56.9943,57.0391,56.9584,56.9763,125800.0
2014-06-25 11:30:00,63.52,63.53,63.4,63.49,231900.0,56.9763,56.9853,56.8687,56.9494,231900.0
2014-06-25 12:00:00,63.49,63.52,63.44,63.49,139000.0,56.9494,56.9763,56.9046,56.9494,139000.0
2014-06-25 12:30:00,63.49,63.5,63.34,63.34,97600.0,56.9494,56.9584,56.8149,56.8149,97600.0
2014-06-25 13:00:00,63.35,63.54,63.33,63.47,141300.0,56.8238,56.9943,56.8059,56.9315,141300.0
2014-06-25 13:30:00,63.48,63.52,63.42,63.45,166000.0,56.9404,56.9763,56.8866,56.9135,166000.0
2014-06-25 14:00:00,63.45,63.51,63.41,63.5,224200.0,56.9135,56.9673,56.8777,56.9584,224200.0
2014-06-25 14:30:00,63.5,63.51,63.42,63.43,175000.0,56.9584,56.9673,56.8866,56.8956,175000.0
2014-06-25 15:00:00,63.42,63.47,63.35,63.4,330200.0,56.8866,56.9315,56.8238,56.8687,330200.0
2014-06-25 15:30:00,63.4,63.63,63.39,63.42,457400.0,56.8687,57.075,56.8597,56.8866,457400.0
2014-06-26 09:30:00,63.69,63.69,63.29,63.36,191600.0,57.1288,57.1288,56.77,56.8328,191600.0
2014-06-26 10:00:00,63.35,63.53,63.35,63.4,153600.0,56.8238,56.9853,56.8238,56.8687,153600.0
2014-06-26 10:30:00,63.41,63.58,63.34,63.55,85900.0,56.8777,57.0301,56.8149,57.0032,85900.0
2014-06-26 11:00:00,63.55,63.75,63.55,63.74,111100.0,57.0032,57.1826,57.0032,57.1737,111100.0
2014-06-26 11:30:00,63.74,63.87,63.66,63.87,138500.0,57.1737,57.2903,57.1019,57.2903,138500.0
2014-06-26 12:00:00,63.88,63.94,63.84,63.89,49900.0,57.2992,57.3531,57.2634,57.3082,49900.0
2014-06-26 12:30:00,63.88,63.93,63.82,63.82,74700.0,57.2992,57.3441,57.2454,57.2454,74700.0
2014-06-26 13:00:00,63.82,64.0,63.77,63.99,65200.0,57.2454,57.4069,57.2006,57.3979,65200.0
2014-06-26 13:30:00,63.99,64.09,63.91,64.01,120900.0,57.3979,57.4876,57.3261,57.4158,120900.0
2014-06-26 14:00:00,64.02,64.09,63.96,64.08,72300.0,57.4248,57.4876,57.371,57.4786,72300.0
2014-06-26 14:30:00,64.08,64.08,63.99,64.01,91400.0,57.4786,57.4786,57.3979,57.4158,91400.0
2014-06-26 15:00:00,64.01,64.05,63.89,63.96,134400.0,57.4158,57.4517,57.3082,57.371,134400.0
2014-06-26 15:30:00,63.96,64.05,63.93,63.99,217200.0,57.371,57.4517,57.3441,57.3979,217200.0
2014-06-27 09:30:00,63.89,63.99,63.72,63.91,100300.0,57.3082,57.3979,57.1557,57.3261,100300.0
2014-06-27 10:00:00,63.91,64.1,63.88,63.98,134100.0,57.3261,57.4966,57.2992,57.3889,134100.0
2014-06-27 10:30:00,63.99,64.21,63.99,64.08,123800.0,57.3979,57.5952,57.3979,57.4786,123800.0
2014-06-27 11:00:00,64.1,64.21,64.1,64.21,79100.0,57.4966,57.5952,57.4966,57.5952,79100.0
2014-06-27 11:30:00,64.22,64.25,64.1,64.1,45200.0,57.6042,57.6311,57.4966,57.4966,45200.0
2014-06-27 12:00:00,64.11,64.12,63.98,63.99,31900.0,57.5055,57.5145,57.3889,57.3979,31900.0
2014-06-27 12:30:00,64.0,64.03,63.97,63.98,47200.0,57.4069,57.4338,57.38,57.3889,47200.0
2014-06-27 13:00:00,63.99,64.01,63.88,63.91,75300.0,57.3979,57.4158,57.2992,57.3261,75300.0
2014-06-27 13:30:00,63.91,63.98,63.82,63.86,83700.0,57.3261,57.3889,57.2454,57.2813,83700.0
2014-06-27 14:00:00,63.86,63.93,63.85,63.88,60300.0,57.2813,57.3441,57.2723,57.2992,60300.0
2014-06-27 14:30:00,63.89,64.02,63.83,63.83,56900.0,57.3082,57.4248,57.2544,57.2544,56900.0
2014-06-27 15:00:00,63.82,63.92,63.82,63.85,105100.0,57.2454,57.3351,57.2454,57.2723,105100.0
2014-06-27 15:30:00,63.85,64.01,63.8,63.95,358600.0,57.2723,57.4158,57.2275,57.362,358600.0
2014-06-30 09:30:00,64.02,64.21,63.79,64.19,116800.0,57.4248,57.5952,57.2185,57.5773,116800.0
2014-06-30 10:00:00,64.19,64.23,64.06,64.08,89900.0,57.5773,57.6132,57.4607,57.4786,89900.0
2014-06-30 10:30:00,64.09,64.12,63.97,64.01,55400.0,57.4876,57.5145,57.38,57.4158,55400.0
2014-06-30 11:00:00,64.01,64.27,63.98,64.26,35000.0,57.4158,57.6491,57.3889,57.6401,35000.0
2014-06-30 11:30:00,64.26,64.31,64.17,64.21,30900.0,57.6401,57.6849,57.5594,57.5952,30900.0
2014-06-30 12:00:00,64.21,64.28,64.11,64.17,29200.0,57.5952,57.658,57.5055,57.5594,29200.0
2014-06-30 12:30:00,64.15,64.18,64.07,64.07,41600.0,57.5414,57.5683,57.4697,57.4697,41600.0
2014-06-30 13:00:00,64.07,64.15,64.07,64.1,26500.0,57.4697,57.5414,57.4697,57.4966,26500.0
2014-06-30 13:30:00,64.09,64.2,64.05,64.19,40000.0,57.4876,57.5863,57.4517,57.5773,40000.0
2014-06-30 14:00:00,64.18,64.18,64.11,64.13,30500.0,57.5683,57.5683,57.5055,57.5235,30500.0
2014-06-30 14:30:00,64.14,64.14,64.02,64.03,44300.0,57.5324,57.5324,57.4248,57.4338,44300.0
2014-06-30 15:00:00,64.03,64.12,63.98,64.12,79900.0,57.4338,57.5145,57.3889,57.5145,79900.0
2014-06-30 15:30:00,64.11,64.13,64.03,64.1,162400.0,57.5055,57.5235,57.4338,57.4966,162400.0
2014-07-01 09:30:00,64.32,64.5,64.18,64.26,183300.0,57.6939,57.8554,57.5683,57.6401,183300.0
2014-07-01 10:00:00,64.26,64.47,64.21,64.34,112500.0,57.6401,57.8285,57.5952,57.7118,112500.0
2014-07-01 10:30:00,64.34,64.6,64.33,64.54,66300.0,57.7118,57.9451,57.7029,57.8912,66300.0
2014-07-01 11:00:00,64.53,64.58,64.43,64.53,68900.0,57.8823,57.9271,57.7926,57.8823,68900.0
2014-07-01 11:30:00,64.53,64.66,64.52,64.59,46400.0,57.8823,57.9989,57.8733,57.9361,46400.0
2014-07-01 12:00:00,64.57,64.62,64.52,64.59,77000.0,57.9181,57.963,57.8733,57.9361,77000.0
2014-07-01 12:30:00,64.58,64.7,64.55,64.64,64800.0,57.9271,58.0348,57.9002,57.9809,64800.0
2014-07-01 13:00:00,64.64,64.67,64.58,64.59,150600.0,57.9809,58.0078,57.9271,57.9361,150600.0
2014-07-01 13:30:00,64.6,64.67,64.56,64.58,74100.0,57.9451,58.0078,57.9092,57.9271,74100.0
2014-07-01 14:00:00,64.59,64.67,64.56,64.56,66000.0,57.9361,58.0078,57.9092,57.9092,66000.0
2014-07-01 14:30:00,64.56,64.64,64.56,64.63,64100.0,57.9092,57.9809,57.9092,57.972,64100.0
2014-07-01 15:00:00,64.64,64.75,64.58,64.73,103600.0,57.9809,58.0796,57.9271,58.0617,103600.0
2014-07-01 15:30:00,64.73,64.76,64.66,64.66,238100.0,58.0617,58.0886,57.9989,57.9989,238100.0
2014-07-02 09:30:00,64.8,64.95,64.46,64.92,147600.0,58.1245,58.259,57.8195,58.2321,147600.0
2014-07-02 10:00:00,64.92,64.96,64.87,64.93,58900.0,58.2321,58.268,58.1872,58.2411,58900.0
2014-07-02 10:30:00,64.94,65.0,64.82,64.99,345700.0,58.25,58.3039,58.1424,58.2949,345700.0
2014-07-02 11:00:00,65.0,65.09,64.92,65.05,246800.0,58.3039,58.3846,58.2321,58.3487,246800.0
2014-07-02 11:30:00,65.04,65.06,64.97,65.06,49900.0,58.3397,58.3577,58.2769,58.3577,49900.0
2014-07-02 12:00:00,65.06,65.11,65.05,65.1,37100.0,58.3577,58.4025,58.3487,58.3936,37100.0
2014-07-02 12:30:00,65.1,65.1,65.03,65.08,49000.0,58.3936,58.3936,58.3308,58.3756,49000.0
2014-07-02 13:00:00,65.08,65.21,65.01,65.19,45800.0,58.3756,58.4922,58.3128,58.4743,45800.0
2014-07-02 13:30:00,65.19,65.26,65.16,65.26,56800.0,58.4743,58.5371,58.4474,58.5371,56800.0
2014-07-02 14:00:00,65.26,65.35,65.26,65.33,96600.0,58.5371,58.6178,58.5371,58.5999,96600.0
2014-07-02 14:30:00,65.32,65.36,65.28,65.36,78100.0,58.5909,58.6268,58.555,58.6268,78100.0
2014-07-02 15:00:00,65.36,65.39,65.28,65.28,152800.0,58.6268,58.6537,58.555,58.555,152800.0
2014-07-02 15:30:00,65.28,65.37,65.26,65.36,220000.0,58.555,58.6357,58.5371,58.6268,220000.0
2014-07-03 09:30:00,65.43,65.5,65.23,65.4,149600.0,58.6896,58.7523,58.5102,58.6626,149600.0
2014-07-03 10:00:00,65.39,65.72,65.38,65.67,111700.0,58.6537,58.9497,58.6447,58.9048,111700.0
2014-07-03 10:30:00,65.67,65.73,65.57,65.61,110600.0,58.9048,58.9586,58.8151,58.851,110600.0
2014-07-03 11:00:00,65.62,65.65,65.56,65.63,68200.0,58.86,58.8869,58.8062,58.869,68200.0
2014-07-03 11:30:00,65.63,65.65,65.59,65.61,85300.0,58.869,58.8869,58.8331,58.851,85300.0
2014-07-03 12:00:00,65.61,65.71,65.6,65.66,52200.0,58.851,58.9407,58.842,58.8959,52200.0
2014-07-03 12:30:00,65.66,65.67,65.53,65.58,163200.0,58.8959,58.9048,58.7793,58.8241,163200.0
2014-07-07 09:30:00,65.5,65.69,65.36,65.67,107800.0,58.7523,58.9228,58.6268,58.9048,107800.0
2014-07-07 10:00:00,65.66,65.81,65.59,65.75,93300.0,58.8959,59.0304,58.8331,58.9766,93300.0
2014-07-07 10:30:00,65.74,65.75,65.63,65.64,50900.0,58.9676,58.9766,58.869,58.8779,50900.0
2014-07-07 11:00:00,65.62,65.67,65.58,65.65,49200.0,58.86,58.9048,58.8241,58.8869,49200.0
2014-07-07 11:30:00,65.64,65.68,65.5,65.57,67000.0,58.8779,58.9138,58.7523,58.8151,67000.0
2014-07-07 12:00:00,65.58,65.64,65.57,65.61,52300.0,58.8241,58.8779,58.8151,58.851,52300.0
2014-07-07 12:30:00,65.61,65.63,65.59,65.63,30400.0,58.851,58.869,58.8331,58.869,30400.0
2014-07-07 13:00:00,65.62,65.7,65.58,65.68,48800.0,58.86,58.9317,58.8241,58.9138,48800.0
2014-07-07 13:30:00,65.68,65.79,65.65,65.77,41500.0,58.9138,59.0125,58.8869,58.9945,41500.0
2014-07-07 14:00:00,65.77,65.78,65.65,65.65,55200.0,58.9945,59.0035,58.8869,58.8869,55200.0
2014-07-07 14:30:00,65.66,65.69,65.59,65.68,65400.0,58.8959,58.9228,58.8331,58.9138,65400.0
2014-07-07 15:00:00,65.68,65.78,65.66,65.75,177500.0,58.9138,59.0035,58.8959,58.9766,177500.0
2014-07-07 15:30:00,65.75,65.88,65.73,65.87,297000.0,58.9766,59.0932,58.9586,59.0842,297000.0
2014-07-08 09:30:00,65.53,65.7,65.41,65.5,139200.0,58.7793,58.9317,58.6716,58.7523,139200.0
2014-07-08 10:00:00,65.5,65.5,65.25,65.27,112200.0,58.7523,58.7523,58.5281,58.546,112200.0
2014-07-08 10:30:00,65.28,65.28,65.14,65.16,118000.0,58.555,58.555,58.4294,58.4474,118000.0
2014-07-08 11:00:00,65.16,65.27,65.12,65.19,100000.0,58.4474,58.546,58.4115,58.4743,100000.0
2014-07-08 11:30:00,65.18,65.27,65.16,65.22,130000.0,58.4653,58.546,58.4474,58.5012,130000.0
2014-07-08 12:00:00,65.22,65.24,65.04,65.04,111600.0,58.5012,58.5191,58.3397,58.3397,111600.0
2014-07-08 12:30:00,65.03,65.07,64.93,65.07,103700.0,58.3308,58.3666,58.2411,58.3666,103700.0
2014-07-08 13:00:00,65.06,65.16,65.01,65.16,84500.0,58.3577,58.4474,58.3128,58.4474,84500.0
2014-07-08 13:30:00,65.16,65.17,65.01,65.03,83300.0,58.4474,58.4563,58.3128,58.3308,83300.0
2014-07-08 14:00:00,65.03,65.04,64.92,64.94,93700.0,58.3308,58.3397,58.2321,58.25,93700.0
2014-07-08 14:30:00,64.94,64.98,64.85,64.88,116900.0,58.25,58.2859,58.1693,58.1962,116900.0
2014-07-08 15:00:00,64.89,64.89,64.73,64.76,177200.0,58.2052,58.2052,58.0617,58.0886,177200.0
2014-07-08 15:30:00,64.77,65.0,64.76,64.93,325900.0,58.0975,58.3039,58.0886,58.2411,325900.0
2014-07-09 09:30:00,65.22,65.26,64.96,64.99,141700.0,58.5012,58.5371,58.268,58.2949,141700.0
2014-07-09 10:00:00,64.99,65.21,64.94,65.18,103100.0,58.2949,58.4922,58.25,58.4653,103100.0
2014-07-09 10:30:00,65.18,65.41,65.14,65.4,67700.0,58.4653,58.6716,58.4294,58.6626,67700.0
2014-07-09 11:00:00,65.39,65.39,65.22,65.23,113300.0,58.6537,58.6537,58.5012,58.5102,113300.0
2014-07-09 11:30:00,65.22,65.23,65.12,65.16,63300.0,58.5012,58.5102,58.4115,58.4474,63300.0
2014-07-09 12:00:00,65.16,65.31,65.15,65.26,45500.0,58.4474,58.5819,58.4384,58.5371,45500.0
2014-07-09 12:30:00,65.26,65.31,65.24,65.3,49200.0,58.5371,58.5819,58.5191,58.5729,49200.0
2014-07-09 13:00:00,65.3,65.3,65.23,65.24,42000.0,58.5729,58.5729,58.5102,58.5191,42000.0
2014-07-09 13:30:00,65.23,65.24,65.18,65.2,72300.0,58.5102,58.5191,58.4653,58.4832,72300.0
2014-07-09 14:00:00,65.21,65.39,65.12,65.37,111500.0,58.4922,58.6537,58.4115,58.6357,111500.0
2014-07-09 14:30:00,65.37,65.37,65.21,65.29,153400.0,58.6357,58.6357,58.4922,58.564,153400.0
2014-07-09 15:00:00,65.3,65.4,65.3,65.35,140600.0,58.5729,58.6626,58.5729,58.6178,140600.0
2014-07-09 15:30:00,65.35,65.5,65.34,65.42,418100.0,58.6178,58.7523,58.6088,58.6806,418100.0
2014-07-10 09:30:00,64.55,65.29,64.55,65.19,278100.0,57.9002,58.564,57.9002,58.4743,278100.0
2014-07-10 10:00:00,65.2,65.35,65.08,65.17,288100.0,58.4832,58.6178,58.3756,58.4563,288100.0
2014-07-10 10:30:00,65.17,65.49,65.04,65.39,364600.0,58.4563,58.7434,58.3397,58.6537,364600.0
2014-07-10 11:00:00,65.39,65.57,65.31,65.52,137900.0,58.6537,58.8151,58.5819,58.7703,137900.0
2014-07-10 11:30:00,65.5,65.54,65.41,65.41,63700.0,58.7523,58.7882,58.6716,58.6716,63700.0
2014-07-10 12:00:00,65.4,65.6,65.38,65.58,49400.0,58.6626,58.842,58.6447,58.8241,49400.0
2014-07-10 12:30:00,65.58,65.74,65.58,65.66,68800.0,58.8241,58.9676,58.8241,58.8959,68800.0
2014-07-10 13:00:00,65.66,65.77,65.64,65.77,53600.0,58.8959,58.9945,58.8779,58.9945,53600.0
2014-07-10 13:30:00,65.77,65.81,65.61,65.62,96200.0,58.9945,59.0304,58.851,58.86,96200.0
2014-07-10 14:00:00,65.62,65.72,65.61,65.68,77400.0,58.86,58.9497,58.851,58.9138,77400.0
2014-07-10 14:30:00,65.68,65.68,65.5,65.54,93300.0,58.9138,58.9138,58.7523,58.7882,93300.0
2014-07-10 15:00:00,65.53,65.63,65.4,65.63,96600.0,58.7793,58.869,58.6626,58.869,96600.0
2014-07-10 15:30:00,65.63,65.72,65.55,65.56,485900.0,58.869,58.9497,58.7972,58.8062,485900.0
2014-07-11 09:30:00,65.32,65.67,65.23,65.23,97800.0,58.5909,58.9048,58.5102,58.5102,97800.0
2014-07-11 10:00:00,65.22,65.26,65.01,65.12,237300.0,58.5012,58.5371,58.3128,58.4115,237300.0
2014-07-11 10:30:00,65.13,65.14,65.01,65.1,119700.0,58.4205,58.4294,58.3128,58.3936,119700.0
2014-07-11 11:00:00,65.1,65.13,64.98,65.05,65200.0,58.3936,58.4205,58.2859,58.3487,65200.0
2014-07-11 11:30:00,65.06,65.12,65.0,65.06,79500.0,58.3577,58.4115,58.3039,58.3577,79500.0
2014-07-11 12:00:00,65.07,65.1,65.02,65.04,96600.0,58.3666,58.3936,58.3218,58.3397,96600.0
2014-07-11 12:30:00,65.04,65.08,64.98,65.08,55400.0,58.3397,58.3756,58.2859,58.3756,55400.0
2014-07-11 13:00:00,65.1,65.21,65.1,65.15,78600.0,58.3936,58.4922,58.3936,58.4384,78600.0
2014-07-11 13:30:00,65.14,65.15,65.08,65.14,59000.0,58.4294,58.4384,58.3756,58.4294,59000.0
2014-07-11 14:00:00,65.14,65.3,65.14,65.3,76400.0,58.4294,58.5729,58.4294,58.5729,76400.0
2014-07-11 14:30:00,65.29,65.3,65.21,65.22,69100.0,58.564,58.5729,58.4922,58.5012,69100.0
2014-07-11 15:00:00,65.22,65.23,65.1,65.17,165700.0,58.5012,58.5102,58.3936,58.4563,165700.0
2014-07-11 15:30:00,65.18,65.18,64.98,65.0,460700.0,58.4653,58.4653,58.2859,58.3039,460700.0
2014-07-14 09:30:00,65.41,65.68,65.13,65.62,174400.0,58.6716,58.9138,58.4205,58.86,174400.0
2014-07-14 10:00:00,65.63,65.77,65.62,65.67,160700.0,58.869,58.9945,58.86,58.9048,160700.0
2014-07-14 10:30:00,65.68,65.86,65.64,65.81,102900.0,58.9138,59.0753,58.8779,59.0304,102900.0
2014-07-14 11:00:00,65.81,65.85,65.73,65.73,90500.0,59.0304,59.0663,58.9586,58.9586,90500.0
2014-07-14 11:30:00,65.74,65.8,65.7,65.77,56700.0,58.9676,59.0214,58.9317,58.9945,56700.0
2014-07-14 12:00:00,65.76,65.85,65.75,65.81,129200.0,58.9856,59.0663,58.9766,59.0304,129200.0
2014-07-14 12:30:00,65.81,65.82,65.66,65.7,82300.0,59.0304,59.0394,58.8959,58.9317,82300.0
2014-07-14 13:00:00,65.69,65.74,65.67,65.67,112200.0,58.9228,58.9676,58.9048,58.9048,112200.0
2014-07-14 13:30:00,65.68,65.69,65.57,65.59,78400.0,58.9138,58.9228,58.8151,58.8331,78400.0
2014-07-14 14:00:00,65.6,65.67,65.57,65.64,50100.0,58.842,58.9048,58.8151,58.8779,50100.0
2014-07-14 14:30:00,65.63,65.64,65.48,65.57,157400.0,58.869,58.8779,58.7344,58.8151,157400.0
2014-07-14 15:00:00,65.57,65.57,65.37,65.37,81400.0,58.8151,58.8151,58.6357,58.6357,81400.0
2014-07-14 15:30:00,65.38,65.51,65.29,65.3,472100.0,58.6447,58.7613,58.564,58.5729,472100.0
2014-07-15 09:30:00,65.36,65.58,65.29,65.35,130800.0,58.6268,58.8241,58.564,58.6178,130800.0
2014-07-15 10:00:00,65.35,65.43,65.05,65.07,143400.0,58.6178,58.6896,58.3487,58.3666,143400.0
2014-07-15 10:30:00,65.06,65.07,64.83,64.95,97700.0,58.3577,58.3666,58.1514,58.259,97700.0
2014-07-15 11:00:00,64.95,65.03,64.9,65.0,100200.0,58.259,58.3308,58.2142,58.3039,100200.0
2014-07-15 11:30:00,65.0,65.04,64.72,64.72,111000.0,58.3039,58.3397,58.0527,58.0527,111000.0
2014-07-15 12:00:00,64.74,64.83,64.66,64.8,92200.0,58.0706,58.1514,57.9989,58.1245,92200.0
2014-07-15 12:30:00,64.8,65.07,64.78,64.99,95000.0,58.1245,58.3666,58.1065,58.2949,95000.0
2014-07-15 13:00:00,64.99,65.04,64.94,65.04,146700.0,58.2949,58.3397,58.25,58.3397,146700.0
2014-07-15 13:30:00,65.03,65.08,64.99,65.0,73300.0,58.3308,58.3756,58.2949,58.3039,73300.0
2014-07-15 14:00:00,65.0,65.06,64.97,64.99,124600.0,58.3039,58.3577,58.2769,58.2949,124600.0
2014-07-15 14:30:00,64.99,65.02,64.98,65.01,107400.0,58.2949,58.3218,58.2859,58.3128,107400.0
2014-07-15 15:00:00,65.01,65.04,64.96,64.99,111900.0,58.3128,58.3397,58.268,58.2949,111900.0
2014-07-15 15:30:00,64.99,65.01,64.91,64.97,368200.0,58.2949,58.3128,58.2231,58.2769,368200.0
2014-07-16 09:30:00,65.09,65.28,64.83,64.96,154200.0,58.3846,58.555,58.1514,58.268,154200.0
2014-07-16 10:00:00,64.95,65.04,64.79,64.82,119300.0,58.259,58.3397,58.1155,58.1424,119300.0
2014-07-16 10:30:00,64.82,64.9,64.64,64.65,111400.0,58.1424,58.2142,57.9809,57.9899,111400.0
2014-07-16 11:00:00,64.65,64.75,64.62,64.64,142500.0,57.9899,58.0796,57.963,57.9809,142500.0
2014-07-16 11:30:00,64.64,64.83,64.64,64.83,95700.0,57.9809,58.1514,57.9809,58.1514,95700.0
2014-07-16 12:00:00,64.84,64.97,64.8,64.9,76000.0,58.1603,58.2769,58.1245,58.2142,76000.0
2014-07-16 12:30:00,64.91,64.94,64.78,64.84,80700.0,58.2231,58.25,58.1065,58.1603,80700.0
2014-07-16 13:00:00,64.84,64.86,64.75,64.8,75300.0,58.1603,58.1783,58.0796,58.1245,75300.0
2014-07-16 13:30:00,64.79,64.85,64.75,64.83,69100.0,58.1155,58.1693,58.0796,58.1514,69100.0
2014-07-16 14:00:00,64.84,64.85,64.73,64.73,76400.0,58.1603,58.1693,58.0617,58.0617,76400.0
2014-07-16 14:30:00,64.74,64.77,64.64,64.64,94400.0,58.0706,58.0975,57.9809,57.9809,94400.0
2014-07-16 15:00:00,64.65,64.72,64.64,64.72,124500.0,57.9899,58.0527,57.9809,58.0527,124500.0
2014-07-16 15:30:00,64.71,64.75,64.67,64.72,224100.0,58.0437,58.0796,58.0078,58.0527,224100.0
2014-07-17 09:30:00,64.49,64.6,64.19,64.55,149700.0,57.8464,57.9451,57.5773,57.9002,149700.0
2014-07-17 10:00:00,64.58,64.8,64.49,64.79,89500.0,57.9271,58.1245,57.8464,58.1155,89500.0
2014-07-17 10:30:00,64.8,64.85,64.65,64.65,95700.0,58.1245,58.1693,57.9899,57.9899,95700.0
2014-07-17 11:00:00,64.65,64.65,64.08,64.09,173700.0,57.9899,57.9899,57.4786,57.4876,173700.0
2014-07-17 11:30:00,64.09,64.4,64.02,64.27,155700.0,57.4876,57.7657,57.4248,57.6491,155700.0
2014-07-17 12:00:00,64.27,64.28,64.04,64.27,131800.0,57.6491,57.658,57.4427,57.6491,131800.0
2014-07-17 12:30:00,64.27,64.43,64.25,64.42,38100.0,57.6491,57.7926,57.6311,57.7836,38100.0
2014-07-17 13:00:00,64.41,64.58,64.36,64.38,34900.0,57.7746,57.9271,57.7298,57.7477,34900.0
2014-07-17 13:30:00,64.39,64.46,64.32,64.35,55800.0,57.7567,57.8195,57.6939,57.7208,55800.0
2014-07-17 14:00:00,64.36,64.39,64.24,64.28,57100.0,57.7298,57.7567,57.6221,57.658,57100.0
2014-07-17 14:30:00,64.29,64.32,64.1,64.15,132000.0,57.667,57.6939,57.4966,57.5414,132000.0
2014-07-17 15:00:00,64.15,64.17,63.74,63.76,293400.0,57.5414,57.5594,57.1737,57.1916,293400.0
2014-07-17 15:30:00,63.76,63.79,63.37,63.38,1148500.0,57.1916,57.2185,56.8418,56.8507,1148500.0
2014-07-18 09:30:00,63.78,64.3,63.6,64.2,358200.0,57.2095,57.676,57.0481,57.5863,358200.0
2014-07-18 10:00:00,64.18,64.45,64.17,64.42,174800.0,57.5683,57.8105,57.5594,57.7836,174800.0
2014-07-18 10:30:00,64.43,64.67,64.43,64.67,160200.0,57.7926,58.0078,57.7926,58.0078,160200.0
2014-07-18 11:00:00,64.67,64.72,64.57,64.62,110500.0,58.0078,58.0527,57.9181,57.963,110500.0
2014-07-18 11:30:00,64.64,64.74,64.58,64.6,74600.0,57.9809,58.0706,57.9271,57.9451,74600.0
2014-07-18 12:00:00,64.59,64.67,64.58,64.65,96600.0,57.9361,58.0078,57.9271,57.9899,96600.0
2014-07-18 12:30:00,64.66,64.76,64.6,64.74,68500.0,57.9989,58.0886,57.9451,58.0706,68500.0
2014-07-18 13:00:00,64.73,64.75,64.6,64.61,205500.0,58.0617,58.0796,57.9451,57.954,205500.0
2014-07-18 13:30:00,64.6,64.79,64.57,64.78,43500.0,57.9451,58.1155,57.9181,58.1065,43500.0
2014-07-18 14:00:00,64.78,64.83,64.71,64.82,52100.0,58.1065,58.1514,58.0437,58.1424,52100.0
2014-07-18 14:30:00,64.82,64.93,64.81,64.92,65900.0,58.1424,58.2411,58.1334,58.2321,65900.0
2014-07-18 15:00:00,64.92,64.99,64.89,64.92,87700.0,58.2321,58.2949,58.2052,58.2321,87700.0
2014-07-18 15:30:00,64.92,64.98,64.89,64.89,221500.0,58.2321,58.2859,58.2052,58.2052,221500.0
2014-07-21 09:30:00,64.83,65.14,64.68,64.79,243400.0,58.1514,58.4294,58.0168,58.1155,243400.0
2014-07-21 10:00:00,64.78,64.82,64.6,64.73,124700.0,58.1065,58.1424,57.9451,58.0617,124700.0
2014-07-21 10:30:00,64.73,64.78,64.6,64.6,121400.0,58.0617,58.1065,57.9451,57.9451,121400.0
2014-07-21 11:00:00,64.59,64.75,64.54,64.71,89900.0,57.9361,58.0796,57.8912,58.0437,89900.0
2014-07-21 11:30:00,64.7,64.73,64.59,64.72,67500.0,58.0348,58.0617,57.9361,58.0527,67500.0
2014-07-21 12:00:00,64.73,64.79,64.72,64.77,24100.0,58.0617,58.1155,58.0527,58.0975,24100.0
2014-07-21 12:30:00,64.76,64.84,64.74,64.8,30200.0,58.0886,58.1603,58.0706,58.1245,30200.0
2014-07-21 13:00:00,64.79,65.0,64.78,65.0,67700.0,58.1155,58.3039,58.1065,58.3039,67700.0
2014-07-21 13:30:00,65.0,65.08,64.98,65.03,92900.0,58.3039,58.3756,58.2859,58.3308,92900.0
2014-07-21 14:00:00,65.02,65.08,64.97,64.99,68200.0,58.3218,58.3756,58.2769,58.2949,68200.0
2014-07-21 14:30:00,64.99,65.05,64.96,65.04,119300.0,58.2949,58.3487,58.268,58.3397,119300.0
2014-07-21 15:00:00,65.03,65.06,64.99,65.05,87700.0,58.3308,58.3577,58.2949,58.3487,87700.0
2014-07-21 15:30:00,65.05,65.05,64.96,64.97,152100.0,58.3487,58.3487,58.268,58.2769,152100.0
2014-07-22 09:30:00,65.37,65.69,65.35,65.59,256300.0,58.6357,58.9228,58.6178,58.8331,256300.0
2014-07-22 10:00:00,65.61,65.81,65.57,65.79,118700.0,58.851,59.0304,58.8151,59.0125,118700.0
2014-07-22 10:30:00,65.81,65.87,65.73,65.85,91700.0,59.0304,59.0842,58.9586,59.0663,91700.0
2014-07-22 11:00:00,65.85,65.99,65.84,65.9,77500.0,59.0663,59.1919,59.0573,59.1111,77500.0
2014-07-22 11:30:00,65.9,65.98,65.81,65.92,95600.0,59.1111,59.1829,59.0304,59.1291,95600.0
2014-07-22 12:00:00,65.92,66.04,65.92,66.02,91200.0,59.1291,59.2367,59.1291,59.2188,91200.0
2014-07-22 12:30:00,66.02,66.12,66.0,66.11,93200.0,59.2188,59.3085,59.2008,59.2995,93200.0
2014-07-22 13:00:00,66.12,66.29,66.09,66.25,130200.0,59.3085,59.461,59.2816,59.4251,130200.0
2014-07-22 13:30:00,66.24,66.26,66.12,66.2,79500.0,59.4161,59.434,59.3085,59.3802,79500.0
2014-07-22 14:00:00,66.2,66.32,66.2,66.3,79100.0,59.3802,59.4879,59.3802,59.4699,79100.0
2014-07-22 14:30:00,66.29,66.29,66.04,66.24,90500.0,59.461,59.461,59.2367,59.4161,90500.0
2014-07-22 15:00:00,66.23,66.26,66.1,66.17,131900.0,59.4071,59.434,59.2905,59.3533,131900.0
2014-07-22 15:30:00,66.17,66.28,66.12,66.12,408900.0,59.3533,59.452,59.3085,59.3085,408900.0
2014-07-23 09:30:00,65.9,66.4,65.78,65.98,137900.0,59.1111,59.5596,59.0035,59.1829,137900.0
2014-07-23 10:00:00,66.0,66.25,65.88,66.25,123300.0,59.2008,59.4251,59.0932,59.4251,123300.0
2014-07-23 10:30:00,66.25,66.45,66.17,66.44,179000.0,59.4251,59.6045,59.3533,59.5955,179000.0
2014-07-23 11:00:00,66.44,66.5,66.37,66.46,113000.0,59.5955,59.6493,59.5327,59.6134,113000.0
2014-07-23 11:30:00,66.45,66.5,66.4,66.46,53400.0,59.6045,59.6493,59.5596,59.6134,53400.0
2014-07-23 12:00:00,66.46,66.49,66.34,66.38,45600.0,59.6134,59.6404,59.5058,59.5417,45600.0
2014-07-23 12:30:00,66.37,66.37,66.24,66.31,77100.0,59.5327,59.5327,59.4161,59.4789,77100.0
2014-07-23 13:00:00,66.3,66.32,66.23,66.23,53800.0,59.4699,59.4879,59.4071,59.4071,53800.0
2014-07-23 13:30:00,66.23,66.32,66.23,66.23,37100.0,59.4071,59.4879,59.4071,59.4071,37100.0
2014-07-23 14:00:00,66.24,66.32,66.23,66.27,50400.0,59.4161,59.4879,59.4071,59.443,50400.0
2014-07-23 14:30:00,66.27,66.43,66.24,66.42,90100.0,59.443,59.5865,59.4161,59.5776,90100.0
2014-07-23 15:00:00,66.42,66.44,66.35,66.41,173300.0,59.5776,59.5955,59.5148,59.5686,173300.0
2014-07-23 15:30:00,66.41,66.51,66.4,66.47,295700.0,59.5686,59.6583,59.5596,59.6224,295700.0
2014-07-24 09:30:00,66.4,66.98,66.13,66.79,233100.0,59.5596,60.0799,59.3174,59.9095,233100.0
2014-07-24 10:00:00,66.8,66.84,66.56,66.81,118500.0,59.9184,59.9543,59.7031,59.9274,118500.0
2014-07-24 10:30:00,66.8,66.98,66.77,66.98,80300.0,59.9184,60.0799,59.8915,60.0799,80300.0
2014-07-24 11:00:00,66.98,67.07,66.81,67.05,197800.0,60.0799,60.1606,59.9274,60.1427,197800.0
2014-07-24 11:30:00,67.06,67.08,66.82,66.86,75400.0,60.1516,60.1696,59.9364,59.9722,75400.0
2014-07-24 12:00:00,66.87,66.96,66.87,66.92,59600.0,59.9812,60.0619,59.9812,60.0261,59600.0
2014-07-24 12:30:00,66.92,66.92,66.72,66.73,30900.0,60.0261,60.0261,59.8467,59.8556,30900.0
2014-07-24 13:00:00,66.72,66.78,66.61,66.78,167700.0,59.8467,59.9005,59.748,59.9005,167700.0
2014-07-24 13:30:00,66.79,66.84,66.61,66.69,197200.0,59.9095,59.9543,59.748,59.8198,197200.0
2014-07-24 14:00:00,66.7,66.79,66.69,66.74,109900.0,59.8287,59.9095,59.8198,59.8646,109900.0
2014-07-24 14:30:00,66.74,66.81,66.73,66.73,370500.0,59.8646,59.9274,59.8556,59.8556,370500.0
2014-07-24 15:00:00,66.73,66.96,66.73,66.89,215000.0,59.8556,60.0619,59.8556,59.9991,215000.0
2014-07-24 15:30:00,66.89,67.02,66.83,66.83,742400.0,59.9991,60.1158,59.9453,59.9453,742400.0
2014-07-25 09:30:00,66.72,67.03,66.63,66.9,151500.0,59.8467,60.1247,59.7659,60.0081,151500.0
2014-07-25 10:00:00,66.89,67.12,66.79,67.12,100300.0,59.9991,60.2055,59.9095,60.2055,100300.0
2014-07-25 10:30:00,67.11,67.12,66.75,66.76,59500.0,60.1965,60.2055,59.8736,59.8825,59500.0
2014-07-25 11:00:00,66.75,66.77,66.51,66.61,73700.0,59.8736,59.8915,59.6583,59.748,73700.0
2014-07-25 11:30:00,66.6,66.62,66.51,66.53,62600.0,59.739,59.757,59.6583,59.6762,62600.0
2014-07-25 12:00:00,66.53,66.69,66.52,66.52,44400.0,59.6762,59.8198,59.6673,59.6673,44400.0
2014-07-25 12:30:00,66.53,66.63,66.52,66.62,45400.0,59.6762,59.7659,59.6673,59.757,45400.0
2014-07-25 13:00:00,66.62,66.64,66.55,66.56,63400.0,59.757,59.7749,59.6942,59.7031,63400.0
2014-07-25 13:30:00,66.56,66.63,66.48,66.5,73400.0,59.7031,59.7659,59.6314,59.6493,73400.0
2014-07-25 14:00:00,66.5,66.61,66.48,66.53,72200.0,59.6493,59.748,59.6314,59.6762,72200.0
2014-07-25 14:30:00,66.52,66.58,66.42,66.45,83000.0,59.6673,59.7211,59.5776,59.6045,83000.0
2014-07-25 15:00:00,66.46,66.46,66.33,66.36,112700.0,59.6134,59.6134,59.4968,59.5237,112700.0
2014-07-25 15:30:00,66.36,66.4,66.27,66.37,276200.0,59.5237,59.5596,59.443,59.5327,276200.0
2014-07-28 09:30:00,66.48,67.07,66.48,66.96,157800.0,59.6314,60.1606,59.6314,60.0619,157800.0
2014-07-28 10:00:00,66.94,66.95,66.5,66.68,151100.0,60.044,60.053,59.6493,59.8108,151100.0
2014-07-28 10:30:00,66.67,66.67,66.41,66.5,120300.0,59.8018,59.8018,59.5686,59.6493,120300.0
2014-07-28 11:00:00,66.51,66.66,66.49,66.66,50200.0,59.6583,59.7928,59.6404,59.7928,50200.0
2014-07-28 11:30:00,66.66,66.68,66.46,66.48,234700.0,59.7928,59.8108,59.6134,59.6314,234700.0
2014-07-28 12:00:00,66.48,66.51,66.27,66.27,78600.0,59.6314,59.6583,59.443,59.443,78600.0
2014-07-28 12:30:00,66.26,66.36,66.17,66.35,72600.0,59.434,59.5237,59.3533,59.5148,72600.0
2014-07-28 13:00:00,66.35,66.53,66.34,66.53,70900.0,59.5148,59.6762,59.5058,59.6762,70900.0
2014-07-28 13:30:00,66.53,66.59,66.44,66.47,86800.0,59.6762,59.7301,59.5955,59.6224,86800.0
2014-07-28 14:00:00,66.48,66.51,66.23,66.25,972800.0,59.6314,59.6583,59.4071,59.4251,972800.0
2014-07-28 14:30:00,66.24,66.26,66.14,66.19,90900.0,59.4161,59.434,59.3264,59.3713,90900.0
2014-07-28 15:00:00,66.19,66.2,66.04,66.09,99300.0,59.3713,59.3802,59.2367,59.2816,99300.0
2014-07-28 15:30:00,66.09,66.21,66.02,66.16,374000.0,59.2816,59.3892,59.2188,59.3444,374000.0
2014-07-29 09:30:00,66.08,66.86,66.07,66.82,234600.0,59.2726,59.9722,59.2636,59.9364,234600.0
2014-07-29 10:00:00,66.82,66.89,66.58,66.68,145100.0,59.9364,59.9991,59.7211,59.8108,145100.0
2014-07-29 10:30:00,66.69,66.85,66.59,66.71,382100.0,59.8198,59.9633,59.7301,59.8377,382100.0
2014-07-29 11:00:00,66.72,66.73,66.32,66.4,112000.0,59.8467,59.8556,59.4879,59.5596,112000.0
2014-07-29 11:30:00,66.39,66.48,66.23,66.41,164200.0,59.5507,59.6314,59.4071,59.5686,164200.0
2014-07-29 12:00:00,66.43,66.56,66.36,66.46,189900.0,59.5865,59.7031,59.5237,59.6134,189900.0
2014-07-29 12:30:00,66.47,66.67,66.45,66.47,104500.0,59.6224,59.8018,59.6045,59.6224,104500.0
2014-07-29 13:00:00,66.47,66.5,66.32,66.34,127500.0,59.6224,59.6493,59.4879,59.5058,127500.0
2014-07-29 13:30:00,66.35,66.35,66.18,66.3,88400.0,59.5148,59.5148,59.3623,59.4699,88400.0
2014-07-29 14:00:00,66.3,66.33,66.03,66.1,128700.0,59.4699,59.4968,59.2277,59.2905,128700.0
2014-07-29 14:30:00,66.09,66.12,66.04,66.1,201900.0,59.2816,59.3085,59.2367,59.2905,201900.0
2014-07-29 15:00:00,66.1,66.24,65.97,66.01,248300.0,59.2905,59.4161,59.1739,59.2098,248300.0
2014-07-29 15:30:00,66.0,66.0,65.65,65.69,647100.0,59.2008,59.2008,58.8869,58.9228,647100.0
2014-07-30 09:30:00,66.22,66.47,64.58,65.35,744800.0,59.3982,59.6224,57.9271,58.6178,744800.0
2014-07-30 10:00:00,65.35,65.59,65.01,65.55,234500.0,58.6178,58.8331,58.3128,58.7972,234500.0
2014-07-30 10:30:00,65.54,65.62,64.59,64.6,436400.0,58.7882,58.86,57.9361,57.9451,436400.0
2014-07-30 11:00:00,64.61,64.85,64.36,64.74,370800.0,57.954,58.1693,57.7298,58.0706,370800.0
2014-07-30 11:30:00,64.74,64.8,64.42,64.47,136700.0,58.0706,58.1245,57.7836,57.8285,136700.0
2014-07-30 12:00:00,64.46,64.71,64.38,64.66,117200.0,57.8195,58.0437,57.7477,57.9989,117200.0
2014-07-30 12:30:00,64.66,64.83,64.58,64.83,96000.0,57.9989,58.1514,57.9271,58.1514,96000.0
2014-07-30 13:00:00,64.83,64.87,64.69,64.87,73300.0,58.1514,58.1872,58.0258,58.1872,73300.0
2014-07-30 13:30:00,64.87,65.21,64.86,64.92,130200.0,58.1872,58.4922,58.1783,58.2321,130200.0
2014-07-30 14:00:00,64.94,65.47,64.83,65.47,212700.0,58.25,58.7254,58.1514,58.7254,212700.0
2014-07-30 14:30:00,65.48,65.52,65.11,65.29,183200.0,58.7344,58.7703,58.4025,58.564,183200.0
2014-07-30 15:00:00,65.3,65.49,65.24,65.34,176400.0,58.5729,58.7434,58.5191,58.6088,176400.0
2014-07-30 15:30:00,65.36,65.59,65.32,65.4,405300.0,58.6268,58.8331,58.5909,58.6626,405300.0
2014-07-31 09:30:00,65.32,65.34,64.62,65.04,305800.0,58.5909,58.6088,57.963,58.3397,305800.0
2014-07-31 10:00:00,65.03,65.29,64.89,64.94,135000.0,58.3308,58.564,58.2052,58.25,135000.0
2014-07-31 10:30:00,64.94,64.99,64.57,64.57,137800.0,58.25,58.2949,57.9181,57.9181,137800.0
2014-07-31 11:00:00,64.56,64.92,64.56,64.81,122300.0,57.9092,58.2321,57.9092,58.1334,122300.0
2014-07-31 11:30:00,64.84,64.92,64.65,64.7,138600.0,58.1603,58.2321,57.9899,58.0348,138600.0
2014-07-31 12:00:00,64.73,64.73,64.46,64.52,261400.0,58.0617,58.0617,57.8195,57.8733,261400.0
2014-07-31 12:30:00,64.51,64.86,64.5,64.8,294300.0,57.8643,58.1783,57.8554,58.1245,294300.0
2014-07-31 13:00:00,64.8,64.89,64.74,64.88,126500.0,58.1245,58.2052,58.0706,58.1962,126500.0
2014-07-31 13:30:00,64.88,64.99,64.81,64.95,107600.0,58.1962,58.2949,58.1334,58.259,107600.0
2014-07-31 14:00:00,64.94,65.03,64.9,65.01,120200.0,58.25,58.3308,58.2142,58.3128,120200.0
2014-07-31 14:30:00,65.0,65.05,64.78,64.78,189700.0,58.3039,58.3487,58.1065,58.1065,189700.0
2014-07-31 15:00:00,64.77,64.84,64.67,64.72,472200.0,58.0975,58.1603,58.0078,58.0527,472200.0
2014-07-31 15:30:00,64.72,64.82,64.66,64.71,423600.0,58.0527,58.1424,57.9989,58.0437,423600.0
2014-08-01 09:30:00,64.83,65.27,64.56,64.93,284000.0,58.1514,58.546,57.9092,58.2411,284000.0
2014-08-01 10:00:00,64.93,65.02,64.77,64.98,235200.0,58.2411,58.3218,58.0975,58.2859,235200.0
2014-08-01 10:30:00,64.99,65.01,64.71,64.72,101000.0,58.2949,58.3128,58.0437,58.0527,101000.0
2014-08-01 11:00:00,64.72,64.82,64.52,64.78,176400.0,58.0527,58.1424,57.8733,58.1065,176400.0
2014-08-01 11:30:00,64.79,64.97,64.35,64.43,185600.0,58.1155,58.2769,57.7208,57.7926,185600.0
2014-08-01 12:00:00,64.44,64.57,64.36,64.44,123800.0,57.8015,57.9181,57.7298,57.8015,123800.0
2014-08-01 12:30:00,64.44,64.59,64.32,64.54,154100.0,57.8015,57.9361,57.6939,57.8912,154100.0
2014-08-01 13:00:00,64.55,64.89,64.4,64.89,138700.0,57.9002,58.2052,57.7657,58.2052,138700.0
2014-08-01 13:30:00,64.89,64.89,64.63,64.72,136800.0,58.2052,58.2052,57.972,58.0527,136800.0
2014-08-01 14:00:00,64.71,64.83,64.67,64.73,131000.0,58.0437,58.1514,58.0078,58.0617,131000.0
2014-08-01 14:30:00,64.73,64.78,64.6,64.66,139900.0,58.0617,58.1065,57.9451,57.9989,139900.0
2014-08-01 15:00:00,64.66,64.77,64.64,64.67,182800.0,57.9989,58.0975,57.9809,58.0078,182800.0
2014-08-01 15:30:00,64.67,64.9,64.65,64.9,575100.0,58.0078,58.2142,57.9899,58.2142,575100.0
2014-08-04 09:30:00,65.04,65.35,64.9,65.22,246500.0,58.3397,58.6178,58.2142,58.5012,246500.0
2014-08-04 10:00:00,65.21,65.31,65.11,65.22,150700.0,58.4922,58.5819,58.4025,58.5012,150700.0
2014-08-04 10:30:00,65.23,65.29,64.99,65.02,131900.0,58.5102,58.564,58.2949,58.3218,131900.0
2014-08-04 11:00:00,65.02,65.57,65.0,65.56,185700.0,58.3218,58.8151,58.3039,58.8062,185700.0
2014-08-04 11:30:00,65.57,65.64,65.34,65.58,105600.0,58.8151,58.8779,58.6088,58.8241,105600.0
2014-08-04 12:00:00,65.58,65.83,65.53,65.73,198900.0,58.8241,59.0483,58.7793,58.9586,198900.0
2014-08-04 12:30:00,65.72,65.78,65.65,65.7,129100.0,58.9497,59.0035,58.8869,58.9317,129100.0
2014-08-04 13:00:00,65.7,65.82,65.7,65.8,124700.0,58.9317,59.0394,58.9317,59.0214,124700.0
2014-08-04 13:30:00,65.8,66.08,65.79,65.98,193300.0,59.0214,59.2726,59.0125,59.1829,193300.0
2014-08-04 14:00:00,65.98,66.09,65.95,66.03,184800.0,59.1829,59.2816,59.156,59.2277,184800.0
2014-08-04 14:30:00,66.03,66.11,65.98,66.1,152500.0,59.2277,59.2995,59.1829,59.2905,152500.0
2014-08-04 15:00:00,66.1,66.2,66.04,66.16,137100.0,59.2905,59.3802,59.2367,59.3444,137100.0
2014-08-04 15:30:00,66.16,66.25,65.99,65.99,323400.0,59.3444,59.4251,59.1919,59.1919,323400.0
2014-08-05 09:30:00,65.75,65.9,65.41,65.48,194700.0,58.9766,59.1111,58.6716,58.7344,194700.0
2014-08-05 10:00:00,65.49,65.66,65.35,65.64,93200.0,58.7434,58.8959,58.6178,58.8779,93200.0
2014-08-05 10:30:00,65.62,65.79,65.52,65.54,84200.0,58.86,59.0125,58.7703,58.7882,84200.0
2014-08-05 11:00:00,65.54,65.8,65.46,65.64,165900.0,58.7882,59.0214,58.7165,58.8779,165900.0
2014-08-05 11:30:00,65.64,65.65,65.4,65.45,149800.0,58.8779,58.8869,58.6626,58.7075,149800.0
2014-08-05 12:00:00,65.44,65.6,65.43,65.51,121400.0,58.6985,58.842,58.6896,58.7613,121400.0
2014-08-05 12:30:00,65.51,65.6,65.46,65.49,117500.0,58.7613,58.842,58.7165,58.7434,117500.0
2014-08-05 13:00:00,65.5,65.52,65.39,65.47,122200.0,58.7523,58.7703,58.6537,58.7254,122200.0
2014-08-05 13:30:00,65.48,65.49,65.02,65.08,241800.0,58.7344,58.7434,58.3218,58.3756,241800.0
2014-08-05 14:00:00,65.07,65.14,64.89,65.02,285400.0,58.3666,58.4294,58.2052,58.3218,285400.0
2014-08-05 14:30:00,65.03,65.13,64.92,64.95,177700.0,58.3308,58.4205,58.2321,58.259,177700.0
2014-08-05 15:00:00,64.94,64.96,64.77,64.77,284300.0,58.25,58.268,58.0975,58.0975,284300.0
2014-08-05 15:30:00,64.77,64.95,64.77,64.92,640200.0,58.0975,58.259,58.0975,58.2321,640200.0
2014-08-06 09:30:00,64.35,64.83,64.18,64.5,215000.0,57.7208,58.1514,57.5683,57.8554,215000.0
2014-08-06 10:00:00,64.51,64.66,64.4,64.61,155700.0,57.8643,57.9989,57.7657,57.954,155700.0
2014-08-06 10:30:00,64.64,64.82,64.54,64.82,211100.0,57.9809,58.1424,57.8912,58.1424,211100.0
2014-08-06 11:00:00,64.83,64.9,64.63,64.73,152800.0,58.1514,58.2142,57.972,58.0617,152800.0
2014-08-06 11:30:00,64.73,65.03,64.73,64.93,134000.0,58.0617,58.3308,58.0617,58.2411,134000.0
2014-08-06 12:00:00,64.93,64.97,64.82,64.84,126100.0,58.2411,58.2769,58.1424,58.1603,126100.0
2014-08-06 12:30:00,64.85,65.03,64.81,64.82,73900.0,58.1693,58.3308,58.1334,58.1424,73900.0
2014-08-06 13:00:00,64.83,64.92,64.75,64.84,122800.0,58.1514,58.2321,58.0796,58.1603,122800.0
2014-08-06 13:30:00,64.83,64.93,64.75,64.77,110900.0,58.1514,58.2411,58.0796,58.0975,110900.0
2014-08-06 14:00:00,64.78,64.78,64.54,64.61,97200.0,58.1065,58.1065,57.8912,57.954,97200.0
2014-08-06 14:30:00,64.62,64.69,64.49,64.61,188800.0,57.963,58.0258,57.8464,57.954,188800.0
2014-08-06 15:00:00,64.61,64.7,64.54,64.56,179500.0,57.954,58.0348,57.8912,57.9092,179500.0
2014-08-06 15:30:00,64.55,64.64,64.49,64.5,367400.0,57.9002,57.9809,57.8464,57.8554,367400.0
2014-08-07 09:30:00,64.86,65.33,64.51,65.28,154100.0,58.1783,58.5999,57.8643,58.555,154100.0
2014-08-07 10:00:00,65.28,65.49,65.19,65.24,231700.0,58.555,58.7434,58.4743,58.5191,231700.0
2014-08-07 10:30:00,65.24,65.31,65.01,65.12,170600.0,58.5191,58.5819,58.3128,58.4115,170600.0
2014-08-07 11:00:00,65.11,65.13,64.84,64.98,135200.0,58.4025,58.4205,58.1603,58.2859,135200.0
2014-08-07 11:30:00,64.97,65.09,64.67,64.86,168900.0,58.2769,58.3846,58.0078,58.1783,168900.0
2014-08-07 12:00:00,64.85,64.85,64.56,64.62,174800.0,58.1693,58.1693,57.9092,57.963,174800.0
2014-08-07 12:30:00,64.62,64.74,64.43,64.65,145500.0,57.963,58.0706,57.7926,57.9899,145500.0
2014-08-07 13:00:00,64.65,64.78,64.56,64.67,143100.0,57.9899,58.1065,57.9092,58.0078,143100.0
2014-08-07 13:30:00,64.66,64.82,64.65,64.68,89000.0,57.9989,58.1424,57.9899,58.0168,89000.0
2014-08-07 14:00:00,64.68,64.69,64.52,64.53,94500.0,58.0168,58.0258,57.8733,57.8823,94500.0
2014-08-07 14:30:00,64.53,64.54,64.37,64.38,124500.0,57.8823,57.8912,57.7388,57.7477,124500.0
2014-08-07 15:00:00,64.37,64.43,64.12,64.21,215300.0,57.7388,57.7926,57.5145,57.5952,215300.0
2014-08-07 15:30:00,64.21,64.31,64.18,64.24,309700.0,57.5952,57.6849,57.5683,57.6221,309700.0
2014-08-08 09:30:00,64.74,64.74,64.3,64.54,137800.0,58.0706,58.0706,57.676,57.8912,137800.0
2014-08-08 10:00:00,64.55,64.69,64.32,64.35,90800.0,57.9002,58.0258,57.6939,57.7208,90800.0
2014-08-08 10:30:00,64.33,64.7,64.3,64.55,110600.0,57.7029,58.0348,57.676,57.9002,110600.0
2014-08-08 11:00:00,64.55,64.7,64.5,64.63,109000.0,57.9002,58.0348,57.8554,57.972,109000.0
2014-08-08 11:30:00,64.64,64.64,64.48,64.54,116800.0,57.9809,57.9809,57.8374,57.8912,116800.0
2014-08-08 12:00:00,64.54,64.58,64.44,64.46,123500.0,57.8912,57.9271,57.8015,57.8195,123500.0
2014-08-08 12:30:00,64.46,64.54,64.36,64.48,51000.0,57.8195,57.8912,57.7298,57.8374,51000.0
2014-08-08 13:00:00,64.48,64.89,64.45,64.87,76700.0,57.8374,58.2052,57.8105,58.1872,76700.0
2014-08-08 13:30:00,64.88,64.95,64.79,64.87,70100.0,58.1962,58.259,58.1155,58.1872,70100.0
2014-08-08 14:00:00,64.87,64.91,64.8,64.9,65800.0,58.1872,58.2231,58.1245,58.2142,65800.0
2014-08-08 14:30:00,64.9,64.92,64.77,64.78,121200.0,58.2142,58.2321,58.0975,58.1065,121200.0
2014-08-08 15:00:00,64.78,64.93,64.72,64.92,103100.0,58.1065,58.2411,58.0527,58.2321,103100.0
2014-08-08 15:30:00,64.91,64.97,64.86,64.93,248900.0,58.2231,58.2769,58.1783,58.2411,248900.0
2014-08-11 09:30:00,65.66,65.66,65.0,65.54,145800.0,58.8959,58.8959,58.3039,58.7882,145800.0
2014-08-11 10:00:00,65.54,65.54,65.31,65.5,112800.0,58.7882,58.7882,58.5819,58.7523,112800.0
2014-08-11 10:30:00,65.49,65.72,65.44,65.66,123800.0,58.7434,58.9497,58.6985,58.8959,123800.0
2014-08-11 11:00:00,65.65,65.92,65.64,65.67,125600.0,58.8869,59.1291,58.8779,58.9048,125600.0
2014-08-11 11:30:00,65.67,65.77,65.6,65.7,45200.0,58.9048,58.9945,58.842,58.9317,45200.0
2014-08-11 12:00:00,65.72,65.83,65.6,65.78,64700.0,58.9497,59.0483,58.842,59.0035,64700.0
2014-08-11 12:30:00,65.78,65.89,65.74,65.77,100700.0,59.0035,59.1022,58.9676,58.9945,100700.0
2014-08-11 13:00:00,65.76,65.92,65.76,65.81,110100.0,58.9856,59.1291,58.9856,59.0304,110100.0
2014-08-11 13:30:00,65.81,65.9,65.72,65.75,79700.0,59.0304,59.1111,58.9497,58.9766,79700.0
2014-08-11 14:00:00,65.75,65.86,65.71,65.81,104500.0,58.9766,59.0753,58.9407,59.0304,104500.0
2014-08-11 14:30:00,65.8,65.85,65.73,65.8,60200.0,59.0214,59.0663,58.9586,59.0214,60200.0
2014-08-11 15:00:00,65.8,65.85,65.72,65.76,70200.0,59.0214,59.0663,58.9497,58.9856,70200.0
2014-08-11 15:30:00,65.75,65.81,65.7,65.72,130000.0,58.9766,59.0304,58.9317,58.9497,130000.0
2014-08-12 09:30:00,65.62,66.01,65.53,65.86,193700.0,58.86,59.2098,58.7793,59.0753,193700.0
2014-08-12 10:00:00,65.87,65.91,65.66,65.73,107100.0,59.0842,59.1201,58.8959,58.9586,107100.0
2014-08-12 10:30:00,65.73,65.73,65.52,65.53,143800.0,58.9586,58.9586,58.7703,58.7793,143800.0
2014-08-12 11:00:00,65.51,65.68,65.37,65.68,67100.0,58.7613,58.9138,58.6357,58.9138,67100.0
2014-08-12 11:30:00,65.67,65.76,65.64,65.71,80900.0,58.9048,58.9856,58.8779,58.9407,80900.0
2014-08-12 12:00:00,65.7,65.72,65.64,65.65,58900.0,58.9317,58.9497,58.8779,58.8869,58900.0
2014-08-12 12:30:00,65.66,65.74,65.66,65.7,63000.0,58.8959,58.9676,58.8959,58.9317,63000.0
2014-08-12 13:00:00,65.72,65.77,65.68,65.73,36200.0,58.9497,58.9945,58.9138,58.9586,36200.0
2014-08-12 13:30:00,65.72,65.72,65.57,65.7,47400.0,58.9497,58.9497,58.8151,58.9317,47400.0
2014-08-12 14:00:00,65.7,65.73,65.59,65.63,78500.0,58.9317,58.9586,58.8331,58.869,78500.0
2014-08-12 14:30:00,65.63,65.7,65.56,65.67,49200.0,58.869,58.9317,58.8062,58.9048,49200.0
2014-08-12 15:00:00,65.68,65.77,65.61,65.63,148100.0,58.9138,58.9945,58.851,58.869,148100.0
2014-08-12 15:30:00,65.61,65.73,65.55,65.58,317600.0,58.851,58.9586,58.7972,58.8241,317600.0
2014-08-13 09:30:00,65.73,65.88,65.2,65.8,126100.0,58.9586,59.0932,58.4832,59.0214,126100.0
2014-08-13 10:00:00,65.8,66.22,65.8,66.18,162400.0,59.0214,59.3982,59.0214,59.3623,162400.0
2014-08-13 10:30:00,66.18,66.3,66.15,66.21,159300.0,59.3623,59.4699,59.3354,59.3892,159300.0
2014-08-13 11:00:00,66.22,66.44,66.21,66.36,95300.0,59.3982,59.5955,59.3892,59.5237,95300.0
2014-08-13 11:30:00,66.37,66.38,66.25,66.28,96900.0,59.5327,59.5417,59.4251,59.452,96900.0
2014-08-13 12:00:00,66.3,66.31,66.21,66.3,69100.0,59.4699,59.4789,59.3892,59.4699,69100.0
2014-08-13 12:30:00,66.31,66.36,66.23,66.32,40700.0,59.4789,59.5237,59.4071,59.4879,40700.0
2014-08-13 13:00:00,66.32,66.38,66.27,66.3,39000.0,59.4879,59.5417,59.443,59.4699,39000.0
2014-08-13 13:30:00,66.31,66.42,66.3,66.4,103800.0,59.4789,59.5776,59.4699,59.5596,103800.0
2014-08-13 14:00:00,66.39,66.43,66.35,66.36,69400.0,59.5507,59.5865,59.5148,59.5237,69400.0
2014-08-13 14:30:00,66.36,66.51,66.34,66.51,34600.0,59.5237,59.6583,59.5058,59.6583,34600.0
2014-08-13 15:00:00,66.51,66.57,66.47,66.54,126200.0,59.6583,59.7121,59.6224,59.6852,126200.0
2014-08-13 15:30:00,66.54,66.66,66.54,66.55,205500.0,59.6852,59.7928,59.6852,59.6942,205500.0
2014-08-14 09:30:00,66.75,67.04,66.55,67.0,100100.0,59.8736,60.1337,59.6942,60.0978,100100.0
2014-08-14 10:00:00,66.97,67.1,66.75,67.09,177100.0,60.0709,60.1875,59.8736,60.1785,177100.0
2014-08-14 10:30:00,67.09,67.09,66.94,66.96,157500.0,60.1785,60.1785,60.044,60.0619,157500.0
2014-08-14 11:00:00,66.96,67.18,66.95,67.11,122200.0,60.0619,60.2593,60.053,60.1965,122200.0
2014-08-14 11:30:00,67.11,67.14,67.0,67.02,74800.0,60.1965,60.2234,60.0978,60.1158,74800.0
2014-08-14 12:00:00,67.03,67.05,66.91,66.92,61900.0,60.1247,60.1427,60.0171,60.0261,61900.0
2014-08-14 12:30:00,66.93,67.04,66.91,66.98,37700.0,60.035,60.1337,60.0171,60.0799,37700.0
2014-08-14 13:00:00,66.99,67.1,66.97,67.02,103800.0,60.0888,60.1875,60.0709,60.1158,103800.0
2014-08-14 13:30:00,67.01,67.09,66.99,67.04,53300.0,60.1068,60.1785,60.0888,60.1337,53300.0
2014-08-14 14:00:00,67.04,67.11,67.02,67.1,93200.0,60.1337,60.1965,60.1158,60.1875,93200.0
2014-08-14 14:30:00,67.1,67.35,67.1,67.24,157300.0,60.1875,60.4118,60.1875,60.3131,157300.0
2014-08-14 15:00:00,67.24,67.28,67.2,67.22,121000.0,60.3131,60.349,60.2772,60.2952,121000.0
2014-08-14 15:30:00,67.22,67.29,67.19,67.26,205900.0,60.2952,60.3579,60.2682,60.331,205900.0
2014-08-15 09:30:00,67.66,67.69,67.29,67.37,350500.0,60.6898,60.7167,60.3579,60.4297,350500.0
2014-08-15 10:00:00,67.38,67.57,67.35,67.53,146000.0,60.4387,60.6091,60.4118,60.5732,146000.0
2014-08-15 10:30:00,67.53,67.6,67.03,67.24,169800.0,60.5732,60.636,60.1247,60.3131,169800.0
2014-08-15 11:00:00,67.22,67.54,67.18,67.42,159300.0,60.2952,60.5822,60.2593,60.4745,159300.0
2014-08-15 11:30:00,67.41,67.55,67.21,67.3,186500.0,60.4656,60.5912,60.2862,60.3669,186500.0
2014-08-15 12:00:00,67.27,67.46,67.21,67.43,107000.0,60.34,60.5104,60.2862,60.4835,107000.0
2014-08-15 12:30:00,67.4,67.47,67.36,67.39,73600.0,60.4566,60.5194,60.4207,60.4476,73600.0
2014-08-15 13:00:00,67.38,67.44,67.31,67.31,110500.0,60.4387,60.4925,60.3759,60.3759,110500.0
2014-08-15 13:30:00,67.32,67.32,67.03,67.06,120400.0,60.3849,60.3849,60.1247,60.1516,120400.0
2014-08-15 14:00:00,67.06,67.29,67.06,67.29,240500.0,60.1516,60.3579,60.1516,60.3579,240500.0
2014-08-15 14:30:00,67.3,67.4,67.26,67.3,124100.0,60.3669,60.4566,60.331,60.3669,124100.0
2014-08-15 15:00:00,67.3,67.32,67.22,67.29,117200.0,60.3669,60.3849,60.2952,60.3579,117200.0
2014-08-15 15:30:00,67.28,67.41,67.25,67.37,218000.0,60.349,60.4656,60.3221,60.4297,218000.0
2014-08-18 09:30:00,67.87,67.87,67.34,67.53,156300.0,60.8782,60.8782,60.4028,60.5732,156300.0
2014-08-18 10:00:00,67.53,67.64,67.5,67.62,162200.0,60.5732,60.6719,60.5463,60.6539,162200.0
2014-08-18 10:30:00,67.62,67.8,67.59,67.8,203400.0,60.6539,60.8154,60.627,60.8154,203400.0
2014-08-18 11:00:00,67.8,67.87,67.75,67.78,63800.0,60.8154,60.8782,60.7706,60.7975,63800.0
2014-08-18 11:30:00,67.78,67.9,67.36,67.88,111600.0,60.7975,60.9051,60.4207,60.8872,111600.0
2014-08-18 12:00:00,67.88,67.95,67.78,67.79,94500.0,60.8872,60.9499,60.7975,60.8064,94500.0
2014-08-18 12:30:00,67.78,67.87,67.75,67.8,43200.0,60.7975,60.8782,60.7706,60.8154,43200.0
2014-08-18 13:00:00,67.81,67.85,67.81,67.84,94600.0,60.8244,60.8603,60.8244,60.8513,94600.0
2014-08-18 13:30:00,67.84,67.86,67.81,67.83,104400.0,60.8513,60.8692,60.8244,60.8423,104400.0
2014-08-18 14:00:00,67.83,67.85,67.77,67.79,68200.0,60.8423,60.8603,60.7885,60.8064,68200.0
2014-08-18 14:30:00,67.79,67.8,67.73,67.75,61100.0,60.8064,60.8154,60.7526,60.7706,61100.0
2014-08-18 15:00:00,67.76,67.79,67.69,67.69,109100.0,60.7795,60.8064,60.7167,60.7167,109100.0
2014-08-18 15:30:00,67.69,67.75,67.63,67.66,227500.0,60.7167,60.7706,60.6629,60.6898,227500.0
2014-08-19 09:30:00,67.63,67.93,67.57,67.62,150800.0,60.841,61.1109,60.787,60.832,150800.0
2014-08-19 10:00:00,67.65,67.91,67.61,67.9,110100.0,60.859,61.0929,60.823,61.0839,110100.0
2014-08-19 10:30:00,67.9,68.15,67.87,68.1,159100.0,61.0839,61.3088,61.0569,61.2638,159100.0
2014-08-19 11:00:00,68.11,68.16,68.08,68.15,71400.0,61.2728,61.3178,61.2458,61.3088,71400.0
2014-08-19 11:30:00,68.15,68.22,68.13,68.19,69300.0,61.3088,61.3718,61.2908,61.3448,69300.0
2014-08-19 12:00:00,68.19,68.23,68.12,68.13,74700.0,61.3448,61.3808,61.2818,61.2908,74700.0
2014-08-19 12:30:00,68.14,68.19,68.09,68.16,81200.0,61.2998,61.3448,61.2548,61.3178,81200.0
2014-08-19 13:00:00,68.16,68.17,68.08,68.17,122600.0,61.3178,61.3268,61.2458,61.3268,122600.0
2014-08-19 13:30:00,68.16,68.21,68.16,68.17,84200.0,61.3178,61.3628,61.3178,61.3268,84200.0
2014-08-19 14:00:00,68.17,68.25,68.13,68.25,113900.0,61.3268,61.3988,61.2908,61.3988,113900.0
2014-08-19 14:30:00,68.24,68.27,68.16,68.21,162900.0,61.3898,61.4167,61.3178,61.3628,162900.0
2014-08-19 15:00:00,68.22,68.22,68.16,68.16,175300.0,61.3718,61.3718,61.3178,61.3178,175300.0
2014-08-19 15:30:00,68.17,68.18,68.07,68.13,302300.0,61.3268,61.3358,61.2368,61.2908,302300.0
2014-08-20 09:30:00,68.0,68.08,67.87,68.0,131000.0,61.1739,61.2458,61.0569,61.1739,131000.0
2014-08-20 10:00:00,68.01,68.32,67.99,68.28,122800.0,61.1828,61.4617,61.1649,61.4257,122800.0
2014-08-20 10:30:00,68.27,68.32,68.17,68.28,120600.0,61.4167,61.4617,61.3268,61.4257,120600.0
2014-08-20 11:00:00,68.28,68.43,68.27,68.42,172400.0,61.4257,61.5607,61.4167,61.5517,172400.0
2014-08-20 11:30:00,68.42,68.53,68.42,68.51,50300.0,61.5517,61.6506,61.5517,61.6327,50300.0
2014-08-20 12:00:00,68.52,68.53,68.45,68.47,84200.0,61.6417,61.6506,61.5787,61.5967,84200.0
2014-08-20 12:30:00,68.47,68.51,68.46,68.48,68700.0,61.5967,61.6327,61.5877,61.6057,68700.0
2014-08-20 13:00:00,68.48,68.51,68.46,68.49,41000.0,61.6057,61.6327,61.5877,61.6147,41000.0
2014-08-20 13:30:00,68.48,68.55,68.47,68.51,37700.0,61.6057,61.6686,61.5967,61.6327,37700.0
2014-08-20 14:00:00,68.49,68.55,68.36,68.48,81300.0,61.6147,61.6686,61.4977,61.6057,81300.0
2014-08-20 14:30:00,68.48,68.59,68.48,68.55,64200.0,61.6057,61.7046,61.6057,61.6686,64200.0
2014-08-20 15:00:00,68.57,68.64,68.56,68.59,53500.0,61.6866,61.7496,61.6776,61.7046,53500.0
2014-08-20 15:30:00,68.59,68.64,68.5,68.54,148500.0,61.7046,61.7496,61.6237,61.6596,148500.0
2014-08-21 09:30:00,68.57,68.73,68.39,68.56,104900.0,61.6866,61.8306,61.5247,61.6776,104900.0
2014-08-21 10:00:00,68.57,68.66,68.41,68.53,83000.0,61.6866,61.7676,61.5427,61.6506,83000.0
2014-08-21 10:30:00,68.53,68.67,68.42,68.43,101400.0,61.6506,61.7766,61.5517,61.5607,101400.0
2014-08-21 11:00:00,68.43,68.68,68.42,68.61,68000.0,61.5607,61.7856,61.5517,61.7226,68000.0
2014-08-21 11:30:00,68.6,68.63,68.54,68.56,45700.0,61.7136,61.7406,61.6596,61.6776,45700.0
2014-08-21 12:00:00,68.57,68.57,68.4,68.42,53400.0,61.6866,61.6866,61.5337,61.5517,53400.0
2014-08-21 12:30:00,68.43,68.44,68.34,68.34,36000.0,61.5607,61.5697,61.4797,61.4797,36000.0
2014-08-21 13:00:00,68.34,68.53,68.33,68.53,42100.0,61.4797,61.6506,61.4707,61.6506,42100.0
2014-08-21 13:30:00,68.53,68.56,68.51,68.55,44900.0,61.6506,61.6776,61.6327,61.6686,44900.0
2014-08-21 14:00:00,68.54,68.56,68.5,68.53,54200.0,61.6596,61.6776,61.6237,61.6506,54200.0
2014-08-21 14:30:00,68.52,68.55,68.51,68.55,61400.0,61.6417,61.6686,61.6327,61.6686,61400.0
2014-08-21 15:00:00,68.55,68.61,68.54,68.58,59100.0,61.6686,61.7226,61.6596,61.6956,59100.0
2014-08-21 15:30:00,68.58,68.58,68.41,68.44,191800.0,61.6956,61.6956,61.5427,61.5697,191800.0
2014-08-22 09:30:00,68.28,68.48,68.22,68.47,73700.0,61.4257,61.6057,61.3718,61.5967,73700.0
2014-08-22 10:00:00,68.47,68.55,68.32,68.44,90000.0,61.5967,61.6686,61.4617,61.5697,90000.0
2014-08-22 10:30:00,68.47,68.48,68.21,68.24,50400.0,61.5967,61.6057,61.3628,61.3898,50400.0
2014-08-22 11:00:00,68.23,68.41,68.16,68.4,26100.0,61.3808,61.5427,61.3178,61.5337,26100.0
2014-08-22 11:30:00,68.38,68.48,68.36,68.48,31100.0,61.5157,61.6057,61.4977,61.6057,31100.0
2014-08-22 12:00:00,68.48,68.53,68.42,68.5,40400.0,61.6057,61.6506,61.5517,61.6237,40400.0
2014-08-22 12:30:00,68.5,68.52,68.45,68.46,37000.0,61.6237,61.6417,61.5787,61.5877,37000.0
2014-08-22 13:00:00,68.47,68.51,68.46,68.5,40700.0,61.5967,61.6327,61.5877,61.6237,40700.0
2014-08-22 13:30:00,68.5,68.5,68.41,68.41,43200.0,61.6237,61.6237,61.5427,61.5427,43200.0
2014-08-22 14:00:00,68.41,68.44,68.34,68.42,54700.0,61.5427,61.5697,61.4797,61.5517,54700.0
2014-08-22 14:30:00,68.42,68.47,68.36,68.43,59600.0,61.5517,61.5967,61.4977,61.5607,59600.0
2014-08-22 15:00:00,68.44,68.56,68.42,68.56,166600.0,61.5697,61.6776,61.5517,61.6776,166600.0
2014-08-22 15:30:00,68.56,68.56,68.43,68.46,188200.0,61.6776,61.6776,61.5607,61.5877,188200.0
2014-08-25 09:30:00,68.67,68.86,68.56,68.81,115000.0,61.7766,61.9475,61.6776,61.9025,115000.0
2014-08-25 10:00:00,68.82,68.9,68.67,68.73,87300.0,61.9115,61.9835,61.7766,61.8306,87300.0
2014-08-25 10:30:00,68.73,68.8,68.66,68.74,66700.0,61.8306,61.8935,61.7676,61.8396,66700.0
2014-08-25 11:00:00,68.74,68.85,68.73,68.83,85700.0,61.8396,61.9385,61.8306,61.9205,85700.0
2014-08-25 11:30:00,68.83,68.94,68.78,68.89,74200.0,61.9205,62.0195,61.8756,61.9745,74200.0
2014-08-25 12:00:00,68.9,68.94,68.78,68.79,81200.0,61.9835,62.0195,61.8756,61.8845,81200.0
2014-08-25 12:30:00,68.8,68.93,68.79,68.85,66400.0,61.8935,62.0105,61.8845,61.9385,66400.0
2014-08-25 13:00:00,68.84,68.86,68.73,68.84,43700.0,61.9295,61.9475,61.8306,61.9295,43700.0
2014-08-25 13:30:00,68.85,68.89,68.78,68.79,36900.0,61.9385,61.9745,61.8756,61.8845,36900.0
2014-08-25 14:00:00,68.79,68.8,68.72,68.72,53000.0,61.8845,61.8935,61.8216,61.8216,53000.0
2014-08-25 14:30:00,68.72,68.72,68.61,68.61,84000.0,61.8216,61.8216,61.7226,61.7226,84000.0
2014-08-25 15:00:00,68.61,68.73,68.59,68.67,153800.0,61.7226,61.8306,61.7046,61.7766,153800.0
2014-08-25 15:30:00,68.67,68.8,68.67,68.76,240100.0,61.7766,61.8935,61.7766,61.8576,240100.0
2014-08-26 09:30:00,68.98,68.98,68.61,68.79,78600.0,62.0555,62.0555,61.7226,61.8845,78600.0
2014-08-26 10:00:00,68.81,68.83,68.63,68.64,78700.0,61.9025,61.9205,61.7406,61.7496,78700.0
2014-08-26 10:30:00,68.65,68.71,68.45,68.7,108500.0,61.7586,61.8126,61.5787,61.8036,108500.0
2014-08-26 11:00:00,68.7,68.74,68.66,68.74,55500.0,61.8036,61.8396,61.7676,61.8396,55500.0
2014-08-26 11:30:00,68.75,68.86,68.75,68.79,52000.0,61.8486,61.9475,61.8486,61.8845,52000.0
2014-08-26 12:00:00,68.8,68.86,68.79,68.84,41700.0,61.8935,61.9475,61.8845,61.9295,41700.0
2014-08-26 12:30:00,68.84,68.96,68.83,68.95,53900.0,61.9295,62.0375,61.9205,62.0285,53900.0
2014-08-26 13:00:00,68.94,68.94,68.9,68.91,33900.0,62.0195,62.0195,61.9835,61.9925,33900.0
2014-08-26 13:30:00,68.92,68.97,68.92,68.93,74200.0,62.0015,62.0465,62.0015,62.0105,74200.0
2014-08-26 14:00:00,68.94,68.97,68.93,68.94,55700.0,62.0195,62.0465,62.0105,62.0195,55700.0
2014-08-26 14:30:00,68.93,68.97,68.92,68.94,41700.0,62.0105,62.0465,62.0015,62.0195,41700.0
2014-08-26 15:00:00,68.94,68.96,68.88,68.95,76200.0,62.0195,62.0375,61.9655,62.0285,76200.0
2014-08-26 15:30:00,68.94,69.07,68.94,68.99,197600.0,62.0195,62.1364,62.0195,62.0645,197600.0
2014-08-27 09:30:00,69.04,69.21,68.86,68.95,93900.0,62.1095,62.2624,61.9475,62.0285,93900.0
2014-08-27 10:00:00,68.94,68.98,68.87,68.94,56500.0,62.0195,62.0555,61.9565,62.0195,56500.0
2014-08-27 10:30:00,68.95,69.06,68.91,69.0,79600.0,62.0285,62.1274,61.9925,62.0735,79600.0
2014-08-27 11:00:00,68.98,69.03,68.94,69.01,46100.0,62.0555,62.1005,62.0195,62.0825,46100.0
2014-08-27 11:30:00,69.02,69.07,68.99,69.03,73000.0,62.0915,62.1364,62.0645,62.1005,73000.0
2014-08-27 12:00:00,69.03,69.13,69.02,69.12,40700.0,62.1005,62.1904,62.0915,62.1814,40700.0
2014-08-27 12:30:00,69.13,69.2,69.12,69.17,52100.0,62.1904,62.2534,62.1814,62.2264,52100.0
2014-08-27 13:00:00,69.16,69.17,69.1,69.1,95200.0,62.2174,62.2264,62.1634,62.1634,95200.0
2014-08-27 13:30:00,69.1,69.13,69.03,69.04,59600.0,62.1634,62.1904,62.1005,62.1095,59600.0
2014-08-27 14:00:00,69.04,69.04,68.97,69.0,61200.0,62.1095,62.1095,62.0465,62.0735,61200.0
2014-08-27 14:30:00,69.0,69.0,68.8,68.81,67600.0,62.0735,62.0735,61.8935,61.9025,67600.0
2014-08-27 15:00:00,68.8,68.9,68.78,68.89,185000.0,61.8935,61.9835,61.8756,61.9745,185000.0
2014-08-27 15:30:00,68.88,68.89,68.8,68.87,265200.0,61.9655,61.9745,61.8935,61.9565,265200.0
2014-08-28 09:30:00,68.78,68.78,68.17,68.45,191600.0,61.8756,61.8756,61.3268,61.5787,191600.0
2014-08-28 10:00:00,68.49,68.63,68.41,68.59,203200.0,61.6147,61.7406,61.5427,61.7046,203200.0
2014-08-28 10:30:00,68.6,68.9,68.58,68.8,105800.0,61.7136,61.9835,61.6956,61.8935,105800.0
2014-08-28 11:00:00,68.82,69.07,68.75,69.05,110300.0,61.9115,62.1364,61.8486,62.1184,110300.0
2014-08-28 11:30:00,69.06,69.08,68.9,68.93,56300.0,62.1274,62.1454,61.9835,62.0105,56300.0
2014-08-28 12:00:00,68.94,69.01,68.85,69.01,45700.0,62.0195,62.0825,61.9385,62.0825,45700.0
2014-08-28 12:30:00,69.03,69.03,68.97,69.02,25900.0,62.1005,62.1005,62.0465,62.0915,25900.0
2014-08-28 13:00:00,69.01,69.09,68.98,69.02,32000.0,62.0825,62.1544,62.0555,62.0915,32000.0
2014-08-28 13:30:00,69.03,69.06,69.0,69.05,30300.0,62.1005,62.1274,62.0735,62.1184,30300.0
2014-08-28 14:00:00,69.05,69.06,69.0,69.06,33100.0,62.1184,62.1274,62.0735,62.1274,33100.0
2014-08-28 14:30:00,69.06,69.08,69.01,69.02,46700.0,62.1274,62.1454,62.0825,62.0915,46700.0
2014-08-28 15:00:00,69.02,69.12,69.01,69.12,64800.0,62.0915,62.1814,62.0825,62.1814,64800.0
2014-08-28 15:30:00,69.12,69.12,68.94,68.99,184900.0,62.1814,62.1814,62.0195,62.0645,184900.0
2014-08-29 09:30:00,69.33,69.33,68.9,68.99,117400.0,62.3703,62.3703,61.9835,62.0645,117400.0
2014-08-29 10:00:00,69.01,69.04,68.86,68.89,97100.0,62.0825,62.1095,61.9475,61.9745,97100.0
2014-08-29 10:30:00,68.89,69.11,68.85,69.09,108600.0,61.9745,62.1724,61.9385,62.1544,108600.0
2014-08-29 11:00:00,69.11,69.26,69.11,69.22,64200.0,62.1724,62.3074,62.1724,62.2714,64200.0
2014-08-29 11:30:00,69.23,69.44,69.21,69.38,37200.0,62.2804,62.4693,62.2624,62.4153,37200.0
2014-08-29 12:00:00,69.37,69.42,69.32,69.36,53900.0,62.4063,62.4513,62.3613,62.3973,53900.0
2014-08-29 12:30:00,69.36,69.49,69.36,69.47,68000.0,62.3973,62.5143,62.3973,62.4963,68000.0
2014-08-29 13:00:00,69.47,69.48,69.35,69.35,71900.0,62.4963,62.5053,62.3883,62.3883,71900.0
2014-08-29 13:30:00,69.35,69.35,69.14,69.19,50700.0,62.3883,62.3883,62.1994,62.2444,50700.0
2014-08-29 14:00:00,69.19,69.35,69.19,69.32,44100.0,62.2444,62.3883,62.2444,62.3613,44100.0
2014-08-29 14:30:00,69.32,69.33,69.24,69.31,39100.0,62.3613,62.3703,62.2894,62.3523,39100.0
2014-08-29 15:00:00,69.31,69.45,69.26,69.42,64300.0,62.3523,62.4783,62.3074,62.4513,64300.0
2014-08-29 15:30:00,69.43,69.43,69.37,69.4,231800.0,62.4603,62.4603,62.4063,62.4333,231800.0
2014-09-02 09:30:00,69.59,69.69,69.27,69.46,215700.0,62.6042,62.6942,62.3164,62.4873,215700.0
2014-09-02 10:00:00,69.46,69.56,69.38,69.55,153000.0,62.4873,62.5773,62.4153,62.5683,153000.0
2014-09-02 10:30:00,69.54,69.54,69.31,69.33,93900.0,62.5593,62.5593,62.3523,62.3703,93900.0
2014-09-02 11:00:00,69.33,69.35,69.12,69.17,90400.0,62.3703,62.3883,62.1814,62.2264,90400.0
2014-09-02 11:30:00,69.16,69.22,68.96,68.97,72300.0,62.2174,62.2714,62.0375,62.0465,72300.0
2014-09-02 12:00:00,68.96,69.14,68.93,69.09,75000.0,62.0375,62.1994,62.0105,62.1544,75000.0
2014-09-02 12:30:00,69.09,69.1,68.82,68.83,74000.0,62.1544,62.1634,61.9115,61.9205,74000.0
2014-09-02 13:00:00,68.82,69.01,68.8,68.97,96900.0,61.9115,62.0825,61.8935,62.0465,96900.0
2014-09-02 13:30:00,68.97,69.11,68.95,69.11,71900.0,62.0465,62.1724,62.0285,62.1724,71900.0
2014-09-02 14:00:00,69.11,69.21,69.11,69.21,83500.0,62.1724,62.2624,62.1724,62.2624,83500.0
2014-09-02 14:30:00,69.22,69.27,69.16,69.23,88600.0,62.2714,62.3164,62.2174,62.2804,88600.0
2014-09-02 15:00:00,69.23,69.36,69.22,69.34,109800.0,62.2804,62.3973,62.2714,62.3793,109800.0
2014-09-02 15:30:00,69.34,69.46,69.27,69.44,246800.0,62.3793,62.4873,62.3164,62.4693,246800.0
2014-09-03 09:30:00,69.6,69.95,69.44,69.9,196600.0,62.6132,62.9281,62.4693,62.8831,196600.0
2014-09-03 10:00:00,69.9,69.92,69.79,69.9,112500.0,62.8831,62.9011,62.7842,62.8831,112500.0
2014-09-03 10:30:00,69.9,69.96,69.86,69.92,125200.0,62.8831,62.9371,62.8471,62.9011,125200.0
2014-09-03 11:00:00,69.92,69.95,69.85,69.85,95200.0,62.9011,62.9281,62.8381,62.8381,95200.0
2014-09-03 11:30:00,69.86,69.94,69.79,69.85,186100.0,62.8471,62.9191,62.7842,62.8381,186100.0
2014-09-03 12:00:00,69.85,70.13,69.78,70.13,154400.0,62.8381,63.09,62.7752,63.09,154400.0
2014-09-03 12:30:00,70.13,70.2,70.07,70.17,268900.0,63.09,63.153,63.0361,63.126,268900.0
2014-09-03 13:00:00,70.16,70.16,70.07,70.14,161900.0,63.117,63.117,63.0361,63.099,161900.0
2014-09-03 13:30:00,70.15,70.2,69.98,70.06,103900.0,63.108,63.153,62.9551,63.0271,103900.0
2014-09-03 14:00:00,70.07,70.11,70.0,70.11,139500.0,63.0361,63.072,62.9731,63.072,139500.0
2014-09-03 14:30:00,70.11,70.13,69.85,69.97,185600.0,63.072,63.09,62.8381,62.9461,185600.0
2014-09-03 15:00:00,69.98,70.01,69.9,69.98,290500.0,62.9551,62.9821,62.8831,62.9551,290500.0
2014-09-03 15:30:00,69.98,70.07,69.96,70.0,504600.0,62.9551,63.0361,62.9371,62.9731,504600.0
2014-09-04 09:30:00,70.42,70.7,70.33,70.4,316600.0,63.3509,63.6028,63.27,63.3329,316600.0
2014-09-04 10:00:00,70.4,70.93,70.39,70.69,311900.0,63.3329,63.8097,63.3239,63.5938,311900.0
2014-09-04 10:30:00,70.7,70.9,70.68,70.86,187800.0,63.6028,63.7827,63.5848,63.7468,187800.0
2014-09-04 11:00:00,70.86,70.98,70.82,70.87,150700.0,63.7468,63.8547,63.7108,63.7557,150700.0
2014-09-04 11:30:00,70.86,70.9,70.78,70.86,131700.0,63.7468,63.7827,63.6748,63.7468,131700.0
2014-09-04 12:00:00,70.86,70.88,70.73,70.77,135400.0,63.7468,63.7647,63.6298,63.6658,135400.0
2014-09-04 12:30:00,70.77,70.84,70.73,70.8,109000.0,63.6658,63.7288,63.6298,63.6928,109000.0
2014-09-04 13:00:00,70.8,70.82,70.75,70.79,92500.0,63.6928,63.7108,63.6478,63.6838,92500.0
2014-09-04 13:30:00,70.79,70.82,70.7,70.73,112700.0,63.6838,63.7108,63.6028,63.6298,112700.0
2014-09-04 14:00:00,70.74,70.8,70.73,70.76,119500.0,63.6388,63.6928,63.6298,63.6568,119500.0
2014-09-04 14:30:00,70.76,70.8,70.65,70.72,165200.0,63.6568,63.6928,63.5578,63.6208,165200.0
2014-09-04 15:00:00,70.72,70.72,70.48,70.64,182400.0,63.6208,63.6208,63.4049,63.5488,182400.0
2014-09-04 15:30:00,70.64,70.7,70.49,70.5,437000.0,63.5488,63.6028,63.4139,63.4229,437000.0
2014-09-05 09:30:00,70.21,70.66,70.21,70.62,127000.0,63.162,63.5668,63.162,63.5308,127000.0
2014-09-05 10:00:00,70.62,70.63,70.32,70.38,84800.0,63.5308,63.5398,63.261,63.3149,84800.0
2014-09-05 10:30:00,70.39,70.47,70.29,70.41,106100.0,63.3239,63.3959,63.234,63.3419,106100.0
2014-09-05 11:00:00,70.42,70.53,70.39,70.51,120400.0,63.3509,63.4499,63.3239,63.4319,120400.0
2014-09-05 11:30:00,70.51,70.53,70.45,70.5,133500.0,63.4319,63.4499,63.3779,63.4229,133500.0
2014-09-05 12:00:00,70.5,70.6,70.48,70.59,88400.0,63.4229,63.5129,63.4049,63.5039,88400.0
2014-09-05 12:30:00,70.6,70.69,70.57,70.62,133900.0,63.5129,63.5938,63.4859,63.5308,133900.0
2014-09-05 13:00:00,70.63,70.71,70.58,70.6,146000.0,63.5398,63.6118,63.4949,63.5129,146000.0
2014-09-05 13:30:00,70.59,70.69,70.58,70.67,130200.0,63.5039,63.5938,63.4949,63.5758,130200.0
2014-09-05 14:00:00,70.68,70.8,70.67,70.78,178400.0,63.5848,63.6928,63.5758,63.6748,178400.0
2014-09-05 14:30:00,70.78,70.81,70.7,70.77,101300.0,63.6748,63.7018,63.6028,63.6658,101300.0
2014-09-05 15:00:00,70.77,70.81,70.72,70.73,173700.0,63.6658,63.7018,63.6208,63.6298,173700.0
2014-09-05 15:30:00,70.73,70.82,70.72,70.82,315700.0,63.6298,63.7108,63.6208,63.7108,315700.0
2014-09-08 09:30:00,70.86,71.33,70.82,71.03,286400.0,63.7468,64.1696,63.7108,63.8997,286400.0
2014-09-08 10:00:00,71.04,71.24,70.78,70.83,501600.0,63.9087,64.0886,63.6748,63.7198,501600.0
2014-09-08 10:30:00,70.82,70.97,70.7,70.97,114600.0,63.7108,63.8457,63.6028,63.8457,114600.0
2014-09-08 11:00:00,70.98,71.11,70.95,71.0,147200.0,63.8547,63.9717,63.8277,63.8727,147200.0
2014-09-08 11:30:00,71.01,71.07,70.84,70.88,78700.0,63.8817,63.9357,63.7288,63.7647,78700.0
2014-09-08 12:00:00,70.89,70.92,70.7,70.75,117700.0,63.7737,63.8007,63.6028,63.6478,117700.0
2014-09-08 12:30:00,70.74,70.78,70.72,70.73,64500.0,63.6388,63.6748,63.6208,63.6298,64500.0
2014-09-08 13:00:00,70.74,70.81,70.67,70.74,74700.0,63.6388,63.7018,63.5758,63.6388,74700.0
2014-09-08 13:30:00,70.74,70.82,70.69,70.76,75500.0,63.6388,63.7108,63.5938,63.6568,75500.0
2014-09-08 14:00:00,70.76,70.91,70.65,70.86,94500.0,63.6568,63.7917,63.5578,63.7468,94500.0
2014-09-08 14:30:00,70.87,71.01,70.84,71.01,88200.0,63.7557,63.8817,63.7288,63.8817,88200.0
2014-09-08 15:00:00,71.0,71.16,71.0,71.03,113700.0,63.8727,64.0166,63.8727,63.8997,113700.0
2014-09-08 15:30:00,71.03,71.14,71.03,71.07,246400.0,63.8997,63.9986,63.8997,63.9357,246400.0
2014-09-09 09:30:00,71.0,71.3,70.88,70.92,146300.0,63.8727,64.1426,63.7647,63.8007,146300.0
2014-09-09 10:00:00,70.92,70.98,70.75,70.87,176300.0,63.8007,63.8547,63.6478,63.7557,176300.0
2014-09-09 10:30:00,70.9,71.13,70.9,71.06,63600.0,63.7827,63.9896,63.7827,63.9267,63600.0
2014-09-09 11:00:00,71.07,71.25,71.07,71.11,85700.0,63.9357,64.0976,63.9357,63.9717,85700.0
2014-09-09 11:30:00,71.1,71.18,71.05,71.08,58800.0,63.9627,64.0346,63.9177,63.9447,58800.0
2014-09-09 12:00:00,71.07,71.18,71.06,71.14,44100.0,63.9357,64.0346,63.9267,63.9986,44100.0
2014-09-09 12:30:00,71.15,71.19,71.06,71.08,55500.0,64.0076,64.0436,63.9267,63.9447,55500.0
2014-09-09 13:00:00,71.07,71.15,71.04,71.06,38000.0,63.9357,64.0076,63.9087,63.9267,38000.0
2014-09-09 13:30:00,71.08,71.26,71.08,71.24,65700.0,63.9447,64.1066,63.9447,64.0886,65700.0
2014-09-09 14:00:00,71.21,71.24,71.02,71.05,88500.0,64.0616,64.0886,63.8907,63.9177,88500.0
2014-09-09 14:30:00,71.06,71.1,70.95,71.06,86500.0,63.9267,63.9627,63.8277,63.9267,86500.0
2014-09-09 15:00:00,71.05,71.05,70.73,70.73,130500.0,63.9177,63.9177,63.6298,63.6298,130500.0
2014-09-09 15:30:00,70.73,70.82,70.72,70.79,265500.0,63.6298,63.7108,63.6208,63.6838,265500.0
2014-09-10 09:30:00,70.88,71.04,70.73,70.77,133500.0,63.7647,63.9087,63.6298,63.6658,133500.0
2014-09-10 10:00:00,70.76,70.96,70.52,70.93,147200.0,63.6568,63.8367,63.4409,63.8097,147200.0
2014-09-10 10:30:00,70.92,71.02,70.8,70.91,88200.0,63.8007,63.8907,63.6928,63.7917,88200.0
2014-09-10 11:00:00,70.91,70.96,70.83,70.84,91200.0,63.7917,63.8367,63.7198,63.7288,91200.0
2014-09-10 11:30:00,70.87,70.92,70.71,70.73,124800.0,63.7557,63.8007,63.6118,63.6298,124800.0
2014-09-10 12:00:00,70.75,70.85,70.67,70.76,89000.0,63.6478,63.7378,63.5758,63.6568,89000.0
2014-09-10 12:30:00,70.77,70.78,70.5,70.6,177000.0,63.6658,63.6748,63.4229,63.5129,177000.0
2014-09-10 13:00:00,70.59,70.85,70.59,70.77,44700.0,63.5039,63.7378,63.5039,63.6658,44700.0
2014-09-10 13:30:00,70.77,70.78,70.66,70.73,50400.0,63.6658,63.6748,63.5668,63.6298,50400.0
2014-09-10 14:00:00,70.74,70.76,70.66,70.73,34300.0,63.6388,63.6568,63.5668,63.6298,34300.0
2014-09-10 14:30:00,70.72,70.79,70.67,70.77,72800.0,63.6208,63.6838,63.5758,63.6658,72800.0
2014-09-10 15:00:00,70.77,70.91,70.75,70.84,155800.0,63.6658,63.7917,63.6478,63.7288,155800.0
2014-09-10 15:30:00,70.85,70.87,70.72,70.79,284400.0,63.7378,63.7557,63.6208,63.6838,284400.0
2014-09-11 09:30:00,70.82,71.41,70.51,71.2,336800.0,63.7108,64.2415,63.4319,64.0526,336800.0
2014-09-11 10:00:00,71.19,71.33,71.07,71.24,194100.0,64.0436,64.1696,63.9357,64.0886,194100.0
2014-09-11 10:30:00,71.23,71.29,71.11,71.18,187600.0,64.0796,64.1336,63.9717,64.0346,187600.0
2014-09-11 11:00:00,71.18,71.35,71.18,71.31,151800.0,64.0346,64.1876,64.0346,64.1516,151800.0
2014-09-11 11:30:00,71.31,71.37,71.27,71.36,156100.0,64.1516,64.2056,64.1156,64.1966,156100.0
2014-09-11 12:00:00,71.35,71.48,71.32,71.48,156800.0,64.1876,64.3045,64.1606,64.3045,156800.0
2014-09-11 12:30:00,71.49,71.49,71.36,71.41,71300.0,64.3135,64.3135,64.1966,64.2415,71300.0
2014-09-11 13:00:00,71.42,71.47,71.21,71.26,120800.0,64.2505,64.2955,64.0616,64.1066,120800.0
2014-09-11 13:30:00,71.25,71.46,71.23,71.43,103500.0,64.0976,64.2865,64.0796,64.2595,103500.0
2014-09-11 14:00:00,71.43,71.51,71.39,71.49,165200.0,64.2595,64.3315,64.2235,64.3135,165200.0
2014-09-11 14:30:00,71.5,71.53,71.37,71.49,211900.0,64.3225,64.3495,64.2056,64.3135,211900.0
2014-09-11 15:00:00,71.48,71.51,71.4,71.49,131900.0,64.3045,64.3315,64.2325,64.3135,131900.0
2014-09-11 15:30:00,71.5,71.5,71.37,71.4,289000.0,64.3225,64.3225,64.2056,64.2325,289000.0
2014-09-12 09:30:00,71.14,71.23,70.76,70.76,121500.0,63.9986,64.0796,63.6568,63.6568,121500.0
2014-09-12 10:00:00,70.76,70.9,70.65,70.72,122900.0,63.6568,63.7827,63.5578,63.6208,122900.0
2014-09-12 10:30:00,70.71,70.8,70.5,70.8,142200.0,63.6118,63.6928,63.4229,63.6928,142200.0
2014-09-12 11:00:00,70.81,70.84,70.69,70.73,113600.0,63.7018,63.7288,63.5938,63.6298,113600.0
2014-09-12 11:30:00,70.73,70.78,70.66,70.72,66800.0,63.6298,63.6748,63.5668,63.6208,66800.0
2014-09-12 12:00:00,70.73,70.77,70.62,70.69,75800.0,63.6298,63.6658,63.5308,63.5938,75800.0
2014-09-12 12:30:00,70.7,70.7,70.52,70.59,60400.0,63.6028,63.6028,63.4409,63.5039,60400.0
2014-09-12 13:00:00,70.59,70.62,70.32,70.44,41600.0,63.5039,63.5308,63.261,63.3689,41600.0
2014-09-12 13:30:00,70.41,70.44,70.29,70.33,76900.0,63.3419,63.3689,63.234,63.27,76900.0
2014-09-12 14:00:00,70.34,70.47,70.26,70.32,82200.0,63.279,63.3959,63.207,63.261,82200.0
2014-09-12 14:30:00,70.32,70.4,70.22,70.33,110400.0,63.261,63.3329,63.171,63.27,110400.0
2014-09-12 15:00:00,70.34,70.64,70.31,70.62,120700.0,63.279,63.5488,63.252,63.5308,120700.0
2014-09-12 15:30:00,70.62,70.7,70.55,70.63,202400.0,63.5308,63.6028,63.4679,63.5398,202400.0
2014-09-15 09:30:00,70.54,70.83,70.45,70.73,143400.0,63.4589,63.7198,63.3779,63.6298,143400.0
2014-09-15 10:00:00,70.72,70.88,70.61,70.86,83600.0,63.6208,63.7647,63.5218,63.7468,83600.0
2014-09-15 10:30:00,70.86,70.91,70.78,70.85,162500.0,63.7468,63.7917,63.6748,63.7378,162500.0
2014-09-15 11:00:00,70.85,70.85,70.62,70.65,58900.0,63.7378,63.7378,63.5308,63.5578,58900.0
2014-09-15 11:30:00,70.65,70.86,70.65,70.81,54100.0,63.5578,63.7468,63.5578,63.7018,54100.0
2014-09-15 12:00:00,70.81,70.83,70.64,70.79,136900.0,63.7018,63.7198,63.5488,63.6838,136900.0
2014-09-15 12:30:00,70.81,70.85,70.69,70.79,40700.0,63.7018,63.7378,63.5938,63.6838,40700.0
2014-09-15 13:00:00,70.8,70.85,70.7,70.71,70000.0,63.6928,63.7378,63.6028,63.6118,70000.0
2014-09-15 13:30:00,70.7,70.73,70.62,70.63,39500.0,63.6028,63.6298,63.5308,63.5398,39500.0
2014-09-15 14:00:00,70.63,70.76,70.57,70.75,98600.0,63.5398,63.6568,63.4859,63.6478,98600.0
2014-09-15 14:30:00,70.75,70.84,70.72,70.76,79900.0,63.6478,63.7288,63.6208,63.6568,79900.0
2014-09-15 15:00:00,70.76,70.8,70.64,70.71,78000.0,63.6568,63.6928,63.5488,63.6118,78000.0
2014-09-15 15:30:00,70.72,70.74,70.65,70.71,161100.0,63.6208,63.6388,63.5578,63.6118,161100.0
2014-09-16 09:30:00,70.5,70.68,70.33,70.63,238900.0,63.4229,63.5848,63.27,63.5398,238900.0
2014-09-16 10:00:00,70.64,70.82,70.64,70.73,155700.0,63.5488,63.7108,63.5488,63.6298,155700.0
2014-09-16 10:30:00,70.73,70.81,70.62,70.62,192600.0,63.6298,63.7018,63.5308,63.5308,192600.0
2014-09-16 11:00:00,70.61,70.79,70.58,70.79,129100.0,63.5218,63.6838,63.4949,63.6838,129100.0
2014-09-16 11:30:00,70.79,70.92,70.78,70.88,196800.0,63.6838,63.8007,63.6748,63.7647,196800.0
2014-09-16 12:00:00,70.87,70.93,70.8,70.93,127700.0,63.7557,63.8097,63.6928,63.8097,127700.0
2014-09-16 12:30:00,70.92,71.05,70.92,70.98,102700.0,63.8007,63.9177,63.8007,63.8547,102700.0
2014-09-16 13:00:00,70.99,71.22,70.98,71.14,87100.0,63.8637,64.0706,63.8547,63.9986,87100.0
2014-09-16 13:30:00,71.14,71.23,71.08,71.09,135600.0,63.9986,64.0796,63.9447,63.9537,135600.0
2014-09-16 14:00:00,71.09,71.19,71.09,71.19,86300.0,63.9537,64.0436,63.9537,64.0436,86300.0
2014-09-16 14:30:00,71.19,71.21,71.11,71.17,63200.0,64.0436,64.0616,63.9717,64.0256,63200.0
2014-09-16 15:00:00,71.18,71.2,71.09,71.09,95900.0,64.0346,64.0526,63.9537,63.9537,95900.0
2014-09-16 15:30:00,71.08,71.23,71.07,71.14,281300.0,63.9447,64.0796,63.9357,63.9986,281300.0
2014-09-17 09:30:00,71.21,71.81,71.21,71.67,107600.0,64.0616,64.6014,64.0616,64.4754,107600.0
2014-09-17 10:00:00,71.69,71.75,71.61,71.72,79100.0,64.4934,64.5474,64.4215,64.5204,79100.0
2014-09-17 10:30:00,71.73,71.73,71.56,71.64,46100.0,64.5294,64.5294,64.3765,64.4485,46100.0
2014-09-17 11:00:00,71.64,71.81,71.63,71.74,80100.0,64.4485,64.6014,64.4395,64.5384,80100.0
2014-09-17 11:30:00,71.73,71.8,71.6,71.73,49000.0,64.5294,64.5924,64.4125,64.5294,49000.0
2014-09-17 12:00:00,71.73,71.76,71.56,71.61,45900.0,64.5294,64.5564,64.3765,64.4215,45900.0
2014-09-17 12:30:00,71.61,71.68,71.54,71.55,44000.0,64.4215,64.4844,64.3585,64.3675,44000.0
2014-09-17 13:00:00,71.56,71.56,71.42,71.46,26600.0,64.3765,64.3765,64.2505,64.2865,26600.0
2014-09-17 13:30:00,71.46,71.62,71.46,71.57,38400.0,64.2865,64.4305,64.2865,64.3855,38400.0
2014-09-17 14:00:00,71.57,71.87,71.31,71.84,150800.0,64.3855,64.6554,64.1516,64.6284,150800.0
2014-09-17 14:30:00,71.84,71.92,71.67,71.91,98400.0,64.6284,64.7003,64.4754,64.6913,98400.0
2014-09-17 15:00:00,71.9,72.09,71.82,71.92,168300.0,64.6824,64.8533,64.6104,64.7003,168300.0
2014-09-17 15:30:00,71.96,71.96,71.68,71.73,237500.0,64.7363,64.7363,64.4844,64.5294,237500.0
2014-09-18 09:30:00,72.19,72.24,71.76,71.97,173200.0,64.9432,64.9882,64.5564,64.7453,173200.0
2014-09-18 10:00:00,72.02,72.11,71.77,71.83,153600.0,64.7903,64.8713,64.5654,64.6194,153600.0
2014-09-18 10:30:00,71.82,72.25,71.82,72.18,165300.0,64.6104,64.9972,64.6104,64.9342,165300.0
2014-09-18 11:00:00,72.15,72.25,72.09,72.15,84500.0,64.9073,64.9972,64.8533,64.9073,84500.0
2014-09-18 11:30:00,72.16,72.26,72.04,72.22,70600.0,64.9163,65.0062,64.8083,64.9702,70600.0
2014-09-18 12:00:00,72.22,72.31,72.16,72.27,73300.0,64.9702,65.0512,64.9163,65.0152,73300.0
2014-09-18 12:30:00,72.27,72.32,72.24,72.27,40100.0,65.0152,65.0602,64.9882,65.0152,40100.0
2014-09-18 13:00:00,72.27,72.32,72.25,72.29,60800.0,65.0152,65.0602,64.9972,65.0332,60800.0
2014-09-18 13:30:00,72.29,72.36,72.24,72.25,56700.0,65.0332,65.0962,64.9882,64.9972,56700.0
2014-09-18 14:00:00,72.25,72.32,72.22,72.23,32500.0,64.9972,65.0602,64.9702,64.9792,32500.0
2014-09-18 14:30:00,72.24,72.3,72.19,72.21,57700.0,64.9882,65.0422,64.9432,64.9612,57700.0
2014-09-18 15:00:00,72.21,72.39,72.2,72.38,103600.0,64.9612,65.1232,64.9522,65.1142,103600.0
2014-09-18 15:30:00,72.37,72.47,72.35,72.46,375300.0,65.1052,65.1951,65.0872,65.1861,375300.0
2014-09-19 09:30:00,72.98,73.28,72.52,73.23,697000.0,65.6539,65.9238,65.2401,65.8788,697000.0
2014-09-19 10:00:00,73.19,73.22,73.02,73.05,89300.0,65.8429,65.8698,65.6899,65.7169,89300.0
2014-09-19 10:30:00,73.04,73.07,72.63,72.63,112500.0,65.7079,65.7349,65.3391,65.3391,112500.0
2014-09-19 11:00:00,72.63,72.83,72.6,72.7,105200.0,65.3391,65.519,65.3121,65.402,105200.0
2014-09-19 11:30:00,72.7,72.73,72.62,72.64,105400.0,65.402,65.429,65.3301,65.3481,105400.0
2014-09-19 12:00:00,72.65,72.65,72.38,72.44,141400.0,65.3571,65.3571,65.1142,65.1681,141400.0
2014-09-19 12:30:00,72.44,72.51,72.32,72.36,70700.0,65.1681,65.2311,65.0602,65.0962,70700.0
2014-09-19 13:00:00,72.36,72.36,72.04,72.2,128700.0,65.0962,65.0962,64.8083,64.9522,128700.0
2014-09-19 13:30:00,72.22,72.28,72.16,72.27,49700.0,64.9702,65.0242,64.9163,65.0152,49700.0
2014-09-19 14:00:00,72.28,72.3,72.2,72.23,111800.0,65.0242,65.0422,64.9522,64.9792,111800.0
2014-09-19 14:30:00,72.23,72.37,72.22,72.37,59400.0,64.9792,65.1052,64.9702,65.1052,59400.0
2014-09-19 15:00:00,72.37,72.51,72.37,72.47,67600.0,65.1052,65.2311,65.1052,65.1951,67600.0
2014-09-19 15:30:00,72.48,72.61,72.18,72.18,666600.0,65.2041,65.3211,64.9342,64.9342,666600.0
2014-09-22 09:30:00,72.32,72.32,71.91,72.03,129400.0,65.0602,65.0602,64.6913,64.7993,129400.0
2014-09-22 10:00:00,72.02,72.08,71.87,71.93,129100.0,64.7903,64.8443,64.6554,64.7093,129100.0
2014-09-22 10:30:00,71.91,71.92,71.62,71.63,211700.0,64.6913,64.7003,64.4305,64.4395,211700.0
2014-09-22 11:00:00,71.62,71.72,71.56,71.69,91100.0,64.4305,64.5204,64.3765,64.4934,91100.0
2014-09-22 11:30:00,71.69,71.71,71.36,71.4,81600.0,64.4934,64.5114,64.1966,64.2325,81600.0
2014-09-22 12:00:00,71.42,71.53,71.3,71.42,42900.0,64.2505,64.3495,64.1426,64.2505,42900.0
2014-09-22 12:30:00,71.43,71.52,71.35,71.5,48000.0,64.2595,64.3405,64.1876,64.3225,48000.0
2014-09-22 13:00:00,71.48,71.5,71.33,71.4,51500.0,64.3045,64.3225,64.1696,64.2325,51500.0
2014-09-22 13:30:00,71.4,71.47,71.31,71.31,43900.0,64.2325,64.2955,64.1516,64.1516,43900.0
2014-09-22 14:00:00,71.32,71.41,71.28,71.32,120100.0,64.1606,64.2415,64.1246,64.1606,120100.0
2014-09-22 14:30:00,71.33,71.42,71.31,71.39,54900.0,64.1696,64.2505,64.1516,64.2235,54900.0
2014-09-22 15:00:00,71.39,71.45,71.34,71.36,170700.0,64.2235,64.2775,64.1786,64.1966,170700.0
2014-09-22 15:30:00,71.36,71.67,71.35,71.61,455000.0,64.1966,64.4754,64.1876,64.4215,455000.0
2014-09-23 09:30:00,71.48,71.65,71.27,71.63,186600.0,64.3045,64.4574,64.1156,64.4395,186600.0
2014-09-23 10:00:00,71.64,71.8,71.48,71.5,112800.0,64.4485,64.5924,64.3045,64.3225,112800.0
2014-09-23 10:30:00,71.5,71.58,71.45,71.46,94000.0,64.3225,64.3945,64.2775,64.2865,94000.0
2014-09-23 11:00:00,71.46,71.54,71.33,71.38,76400.0,64.2865,64.3585,64.1696,64.2146,76400.0
2014-09-23 11:30:00,71.38,71.52,71.32,71.42,75700.0,64.2146,64.3405,64.1606,64.2505,75700.0
2014-09-23 12:00:00,71.4,71.43,71.22,71.24,55400.0,64.2325,64.2595,64.0706,64.0886,55400.0
2014-09-23 12:30:00,71.24,71.3,71.14,71.25,49700.0,64.0886,64.1426,63.9986,64.0976,49700.0
2014-09-23 13:00:00,71.21,71.27,71.14,71.23,55300.0,64.0616,64.1156,63.9986,64.0796,55300.0
2014-09-23 13:30:00,71.24,71.34,71.17,71.18,47000.0,64.0886,64.1786,64.0256,64.0346,47000.0
2014-09-23 14:00:00,71.19,71.23,71.07,71.14,74700.0,64.0436,64.0796,63.9357,63.9986,74700.0
2014-09-23 14:30:00,71.15,71.16,71.0,71.07,104500.0,64.0076,64.0166,63.8727,63.9357,104500.0
2014-09-23 15:00:00,71.07,71.14,71.0,71.11,149800.0,63.9357,63.9986,63.8727,63.9717,149800.0
2014-09-23 15:30:00,71.12,71.2,70.9,70.91,349700.0,63.9807,64.0526,63.7827,63.7917,349700.0
2014-09-24 09:30:00,70.9,71.37,70.79,70.81,148000.0,63.7827,64.2056,63.6838,63.7018,148000.0
2014-09-24 10:00:00,70.8,70.99,70.78,70.99,53200.0,63.6928,63.8637,63.6748,63.8637,53200.0
2014-09-24 10:30:00,71.0,71.24,70.91,71.2,57300.0,63.8727,64.0886,63.7917,64.0526,57300.0
2014-09-24 11:00:00,71.21,71.4,71.12,71.4,54600.0,64.0616,64.2325,63.9807,64.2325,54600.0
2014-09-24 11:30:00,71.39,71.47,71.28,71.34,83900.0,64.2235,64.2955,64.1246,64.1786,83900.0
2014-09-24 12:00:00,71.35,71.38,71.13,71.14,40700.0,64.1876,64.2146,63.9896,63.9986,40700.0
2014-09-24 12:30:00,71.14,71.25,71.11,71.25,36700.0,63.9986,64.0976,63.9717,64.0976,36700.0
2014-09-24 13:00:00,71.26,71.36,71.26,71.35,29200.0,64.1066,64.1966,64.1066,64.1876,29200.0
2014-09-24 13:30:00,71.35,71.48,71.34,71.4,43000.0,64.1876,64.3045,64.1786,64.2325,43000.0
2014-09-24 14:00:00,71.4,71.43,71.29,71.39,83300.0,64.2325,64.2595,64.1336,64.2235,83300.0
2014-09-24 14:30:00,71.39,71.42,71.35,71.39,43800.0,64.2235,64.2505,64.1876,64.2235,43800.0
2014-09-24 15:00:00,71.39,71.41,71.34,71.38,85300.0,64.2235,64.2415,64.1786,64.2146,85300.0
2014-09-24 15:30:00,71.37,71.41,71.3,71.39,194700.0,64.2056,64.2415,64.1426,64.2235,194700.0
2014-09-25 09:30:00,71.37,71.67,71.27,71.42,159700.0,64.2056,64.4754,64.1156,64.2505,159700.0
2014-09-25 10:00:00,71.38,71.38,70.87,70.98,102300.0,64.2146,64.2146,63.7557,63.8547,102300.0
2014-09-25 10:30:00,71.0,71.02,70.7,70.86,78800.0,63.8727,63.8907,63.6028,63.7468,78800.0
2014-09-25 11:00:00,70.87,71.02,70.71,71.02,112400.0,63.7557,63.8907,63.6118,63.8907,112400.0
2014-09-25 11:30:00,71.01,71.01,70.69,70.71,61400.0,63.8817,63.8817,63.5938,63.6118,61400.0
2014-09-25 12:00:00,70.72,70.8,70.63,70.65,95400.0,63.6208,63.6928,63.5398,63.5578,95400.0
2014-09-25 12:30:00,70.59,70.71,70.59,70.65,35400.0,63.5039,63.6118,63.5039,63.5578,35400.0
2014-09-25 13:00:00,70.66,70.8,70.6,70.74,43600.0,63.5668,63.6928,63.5129,63.6388,43600.0
2014-09-25 13:30:00,70.75,70.77,70.46,70.53,52600.0,63.6478,63.6658,63.3869,63.4499,52600.0
2014-09-25 14:00:00,70.51,70.58,70.5,70.54,35100.0,63.4319,63.4949,63.4229,63.4589,35100.0
2014-09-25 14:30:00,70.54,70.72,70.52,70.52,54300.0,63.4589,63.6208,63.4409,63.4409,54300.0
2014-09-25 15:00:00,70.53,70.68,70.5,70.67,181300.0,63.4499,63.5848,63.4229,63.5758,181300.0
2014-09-25 15:30:00,70.67,70.83,70.52,70.52,228200.0,63.5758,63.7198,63.4409,63.4409,228200.0
2014-09-26 09:30:00,70.85,71.04,70.52,70.75,196700.0,63.7378,63.9087,63.4409,63.6478,196700.0
2014-09-26 10:00:00,70.79,70.94,70.61,70.76,214100.0,63.6838,63.8187,63.5218,63.6568,214100.0
2014-09-26 10:30:00,70.74,70.85,70.57,70.83,157100.0,63.6388,63.7378,63.4859,63.7198,157100.0
2014-09-26 11:00:00,70.85,70.94,70.64,70.78,130400.0,63.7378,63.8187,63.5488,63.6748,130400.0
2014-09-26 11:30:00,70.78,70.78,70.53,70.59,109900.0,63.6748,63.6748,63.4499,63.5039,109900.0
2014-09-26 12:00:00,70.59,70.82,70.59,70.71,103000.0,63.5039,63.7108,63.5039,63.6118,103000.0
2014-09-26 12:30:00,70.71,70.79,70.66,70.69,95000.0,63.6118,63.6838,63.5668,63.5938,95000.0
2014-09-26 13:00:00,70.7,70.78,70.68,70.72,67400.0,63.6028,63.6748,63.5848,63.6208,67400.0
2014-09-26 13:30:00,70.73,70.76,70.6,70.72,61900.0,63.6298,63.6568,63.5129,63.6208,61900.0
2014-09-26 14:00:00,70.71,70.98,70.68,70.9,155300.0,63.6118,63.8547,63.5848,63.7827,155300.0
2014-09-26 14:30:00,70.9,71.07,70.86,70.9,171100.0,63.7827,63.9357,63.7468,63.7827,171100.0
2014-09-26 15:00:00,70.91,70.94,70.78,70.85,137400.0,63.7917,63.8187,63.6748,63.7378,137400.0
2014-09-26 15:30:00,70.85,70.87,70.64,70.72,534100.0,63.7378,63.7557,63.5488,63.6208,534100.0
2014-09-29 09:30:00,70.27,70.69,69.99,70.2,231900.0,63.216,63.5938,62.9641,63.153,231900.0
2014-09-29 10:00:00,70.15,70.28,69.97,70.16,124400.0,63.108,63.225,62.9461,63.117,124400.0
2014-09-29 10:30:00,70.17,70.45,70.17,70.41,68300.0,63.126,63.3779,63.126,63.3419,68300.0
2014-09-29 11:00:00,70.4,70.5,70.36,70.48,81700.0,63.3329,63.4229,63.2969,63.4049,81700.0
2014-09-29 11:30:00,70.49,70.61,70.37,70.61,60800.0,63.4139,63.5218,63.3059,63.5218,60800.0
2014-09-29 12:00:00,70.61,70.62,70.32,70.35,68300.0,63.5218,63.5308,63.261,63.2879,68300.0
2014-09-29 12:30:00,70.33,70.48,70.21,70.42,57600.0,63.27,63.4049,63.162,63.3509,57600.0
2014-09-29 13:00:00,70.41,70.49,70.29,70.44,65900.0,63.3419,63.4139,63.234,63.3689,65900.0
2014-09-29 13:30:00,70.43,70.49,70.33,70.4,69200.0,63.3599,63.4139,63.27,63.3329,69200.0
2014-09-29 14:00:00,70.4,70.53,70.25,70.27,66800.0,63.3329,63.4499,63.198,63.216,66800.0
2014-09-29 14:30:00,70.27,70.48,70.24,70.45,73500.0,63.216,63.4049,63.189,63.3779,73500.0
2014-09-29 15:00:00,70.46,70.61,70.4,70.57,114300.0,63.3869,63.5218,63.3329,63.4859,114300.0
2014-09-29 15:30:00,70.57,70.61,70.4,70.43,250200.0,63.4859,63.5218,63.3329,63.3599,250200.0
2014-09-30 09:30:00,70.23,70.56,70.07,70.26,182200.0,63.18,63.4769,63.0361,63.207,182200.0
2014-09-30 10:00:00,70.24,70.26,70.02,70.17,109200.0,63.189,63.207,62.9911,63.126,109200.0
2014-09-30 10:30:00,70.18,70.47,70.18,70.33,105400.0,63.135,63.3959,63.135,63.27,105400.0
2014-09-30 11:00:00,70.33,70.5,70.32,70.47,93800.0,63.27,63.4229,63.261,63.3959,93800.0
2014-09-30 11:30:00,70.46,70.58,70.41,70.45,84100.0,63.3869,63.4949,63.3419,63.3779,84100.0
2014-09-30 12:00:00,70.45,70.63,70.42,70.5,90000.0,63.3779,63.5398,63.3509,63.4229,90000.0
2014-09-30 12:30:00,70.5,70.57,70.41,70.5,81800.0,63.4229,63.4859,63.3419,63.4229,81800.0
2014-09-30 13:00:00,70.5,70.55,70.33,70.35,50600.0,63.4229,63.4679,63.27,63.2879,50600.0
2014-09-30 13:30:00,70.35,70.38,70.0,70.11,46800.0,63.2879,63.3149,62.9731,63.072,46800.0
2014-09-30 14:00:00,70.09,70.22,70.01,70.09,74800.0,63.054,63.171,62.9821,63.054,74800.0
2014-09-30 14:30:00,70.09,70.23,70.08,70.15,62700.0,63.054,63.18,63.0451,63.108,62700.0
2014-09-30 15:00:00,70.13,70.2,70.01,70.15,89800.0,63.09,63.153,62.9821,63.108,89800.0
2014-09-30 15:30:00,70.14,70.19,69.9,69.9,452000.0,63.099,63.144,62.8831,62.8831,452000.0
2014-10-01 09:30:00,69.56,69.58,68.44,68.55,421400.0,62.5773,62.5952,61.5697,61.6686,421400.0
2014-10-01 10:00:00,68.54,68.54,67.83,68.3,369300.0,61.6596,61.6596,61.0209,61.4437,369300.0
2014-10-01 10:30:00,68.3,68.31,67.83,68.18,226300.0,61.4437,61.4527,61.0209,61.3358,226300.0
2014-10-01 11:00:00,68.19,68.61,68.16,68.5,315600.0,61.3448,61.7226,61.3178,61.6237,315600.0
2014-10-01 11:30:00,68.49,68.49,67.94,68.06,254800.0,61.6147,61.6147,61.1199,61.2278,254800.0
2014-10-01 12:00:00,68.06,68.09,67.67,67.86,220800.0,61.2278,61.2548,60.877,61.0479,220800.0
2014-10-01 12:30:00,67.87,67.9,67.55,67.6,159000.0,61.0569,61.0839,60.769,60.814,159000.0
2014-10-01 13:00:00,67.6,67.67,67.5,67.54,123600.0,60.814,60.877,60.724,60.76,123600.0
2014-10-01 13:30:00,67.54,67.54,67.34,67.36,160200.0,60.76,60.76,60.5801,60.5981,160200.0
2014-10-01 14:00:00,67.37,67.88,67.36,67.83,198000.0,60.6071,61.0659,60.5981,61.0209,198000.0
2014-10-01 14:30:00,67.83,67.88,67.73,67.73,212300.0,61.0209,61.0659,60.931,60.931,212300.0
2014-10-01 15:00:00,67.74,67.75,67.5,67.73,335100.0,60.94,60.9489,60.724,60.931,335100.0
2014-10-01 15:30:00,67.73,68.02,67.73,67.94,591900.0,60.931,61.1918,60.931,61.1199,591900.0
2014-10-02 09:30:00,67.98,68.16,67.7,67.73,326000.0,61.1559,61.3178,60.904,60.931,326000.0
2014-10-02 10:00:00,67.74,67.8,67.52,67.55,168000.0,60.94,60.9939,60.742,60.769,168000.0
2014-10-02 10:30:00,67.54,67.58,66.55,66.68,429300.0,60.76,60.796,59.8694,59.9864,429300.0
2014-10-02 11:00:00,66.71,66.9,66.36,66.38,317300.0,60.0133,60.1843,59.6985,59.7165,317300.0
2014-10-02 11:30:00,66.39,66.4,65.48,66.11,560400.0,59.7255,59.7345,58.9068,59.4736,560400.0
2014-10-02 12:00:00,66.11,66.48,66.11,66.44,128300.0,59.4736,59.8064,59.4736,59.7705,128300.0
2014-10-02 12:30:00,66.45,66.77,66.3,66.77,189600.0,59.7794,60.0673,59.6445,60.0673,189600.0
2014-10-02 13:00:00,66.77,67.21,66.74,67.16,218300.0,60.0673,60.4632,60.0403,60.4182,218300.0
2014-10-02 13:30:00,67.16,67.22,66.9,66.93,190600.0,60.4182,60.4722,60.1843,60.2113,190600.0
2014-10-02 14:00:00,66.94,67.41,66.93,67.28,152200.0,60.2203,60.6431,60.2113,60.5261,152200.0
2014-10-02 14:30:00,67.27,67.42,67.07,67.28,123100.0,60.5171,60.6521,60.3372,60.5261,123100.0
2014-10-02 15:00:00,67.28,67.31,67.04,67.12,182500.0,60.5261,60.5531,60.3102,60.3822,182500.0
2014-10-02 15:30:00,67.11,67.13,66.79,66.8,587000.0,60.3732,60.3912,60.0853,60.0943,587000.0
2014-10-03 09:30:00,67.2,67.89,67.04,67.88,344700.0,60.4542,61.0749,60.3102,61.0659,344700.0
2014-10-03 10:00:00,67.89,68.01,67.67,67.79,311200.0,61.0749,61.1828,60.877,60.9849,311200.0
2014-10-03 10:30:00,67.8,67.83,67.53,67.82,143600.0,60.9939,61.0209,60.751,61.0119,143600.0
2014-10-03 11:00:00,67.81,67.91,67.74,67.89,197400.0,61.0029,61.0929,60.94,61.0749,197400.0
2014-10-03 11:30:00,67.9,67.99,67.76,67.8,130500.0,61.0839,61.1649,60.9579,60.9939,130500.0
2014-10-03 12:00:00,67.8,67.85,67.78,67.81,170100.0,60.9939,61.0389,60.9759,61.0029,170100.0
2014-10-03 12:30:00,67.81,67.88,67.78,67.81,162600.0,61.0029,61.0659,60.9759,61.0029,162600.0
2014-10-03 13:00:00,67.83,67.86,67.7,67.73,78900.0,61.0209,61.0479,60.904,60.931,78900.0
2014-10-03 13:30:00,67.74,67.81,67.67,67.78,98300.0,60.94,61.0029,60.877,60.9759,98300.0
2014-10-03 14:00:00,67.78,67.99,67.73,67.89,232400.0,60.9759,61.1649,60.931,61.0749,232400.0
2014-10-03 14:30:00,67.9,68.03,67.89,67.97,230700.0,61.0839,61.2008,61.0749,61.1469,230700.0
2014-10-03 15:00:00,67.97,68.07,67.93,68.02,356600.0,61.1469,61.2368,61.1109,61.1918,356600.0
2014-10-03 15:30:00,68.02,68.27,68.02,68.1,751400.0,61.1918,61.4167,61.1918,61.2638,751400.0
2014-10-06 09:30:00,68.09,68.39,67.66,67.67,265100.0,61.2548,61.5247,60.868,60.877,265100.0
2014-10-06 10:00:00,67.68,67.72,67.41,67.48,184000.0,60.886,60.922,60.6431,60.7061,184000.0
2014-10-06 10:30:00,67.49,67.75,67.44,67.61,154000.0,60.715,60.9489,60.6701,60.823,154000.0
2014-10-06 11:00:00,67.61,67.74,67.58,67.59,99500.0,60.823,60.94,60.796,60.805,99500.0
2014-10-06 11:30:00,67.6,67.74,67.33,67.48,78300.0,60.814,60.94,60.5711,60.7061,78300.0
2014-10-06 12:00:00,67.48,67.65,67.46,67.48,90700.0,60.7061,60.859,60.6881,60.7061,90700.0
2014-10-06 12:30:00,67.48,67.49,67.09,67.29,124600.0,60.7061,60.715,60.3552,60.5351,124600.0
2014-10-06 13:00:00,67.28,67.51,67.25,67.48,127100.0,60.5261,60.733,60.4991,60.7061,127100.0
2014-10-06 13:30:00,67.49,67.53,67.37,67.41,136100.0,60.715,60.751,60.6071,60.6431,136100.0
2014-10-06 14:00:00,67.42,67.61,67.31,67.51,160500.0,60.6521,60.823,60.5531,60.733,160500.0
2014-10-06 14:30:00,67.51,67.55,67.39,67.53,206600.0,60.733,60.769,60.6251,60.751,206600.0
2014-10-06 15:00:00,67.53,67.54,67.35,67.41,245000.0,60.751,60.76,60.5891,60.6431,245000.0
2014-10-06 15:30:00,67.41,67.46,67.23,67.33,428400.0,60.6431,60.6881,60.4811,60.5711,428400.0
2014-10-07 09:30:00,66.66,66.91,66.31,66.81,313000.0,59.9684,60.1933,59.6535,60.1033,313000.0
2014-10-07 10:00:00,66.81,67.05,66.79,67.03,230800.0,60.1033,60.3192,60.0853,60.3012,230800.0
2014-10-07 10:30:00,67.04,67.41,67.0,67.04,178100.0,60.3102,60.6431,60.2742,60.3102,178100.0
2014-10-07 11:00:00,67.02,67.08,66.47,66.5,346100.0,60.2922,60.3462,59.7974,59.8244,346100.0
2014-10-07 11:30:00,66.5,66.71,66.45,66.7,184900.0,59.8244,60.0133,59.7794,60.0044,184900.0
2014-10-07 12:00:00,66.71,66.8,66.55,66.8,160100.0,60.0133,60.0943,59.8694,60.0943,160100.0
2014-10-07 12:30:00,66.82,66.82,66.59,66.69,79700.0,60.1123,60.1123,59.9054,59.9954,79700.0
2014-10-07 13:00:00,66.7,66.73,66.43,66.68,100200.0,60.0044,60.0313,59.7615,59.9864,100200.0
2014-10-07 13:30:00,66.68,66.68,66.45,66.55,98200.0,59.9864,59.9864,59.7794,59.8694,98200.0
2014-10-07 14:00:00,66.54,66.57,66.22,66.23,172800.0,59.8604,59.8874,59.5725,59.5815,172800.0
2014-10-07 14:30:00,66.24,66.37,66.13,66.35,203000.0,59.5905,59.7075,59.4916,59.6895,203000.0
2014-10-07 15:00:00,66.35,66.47,66.15,66.21,242800.0,59.6895,59.7974,59.5096,59.5635,242800.0
2014-10-07 15:30:00,66.21,66.32,65.98,66.0,536300.0,59.5635,59.6625,59.3566,59.3746,536300.0
2014-10-08 09:30:00,65.87,66.24,65.51,65.53,502700.0,59.2577,59.5905,58.9338,58.9518,502700.0
2014-10-08 10:00:00,65.51,66.06,65.41,65.97,294300.0,58.9338,59.4286,58.8438,59.3476,294300.0
2014-10-08 10:30:00,65.96,66.04,65.42,65.46,135100.0,59.3386,59.4106,58.8528,58.8888,135100.0
2014-10-08 11:00:00,65.46,65.72,65.34,65.69,154800.0,58.8888,59.1227,58.7809,59.0957,154800.0
2014-10-08 11:30:00,65.69,65.79,65.49,65.63,88400.0,59.0957,59.1857,58.9158,59.0418,88400.0
2014-10-08 12:00:00,65.66,65.76,65.5,65.51,136700.0,59.0688,59.1587,58.9248,58.9338,136700.0
2014-10-08 12:30:00,65.49,65.53,65.39,65.45,109100.0,58.9158,58.9518,58.8259,58.8798,109100.0
2014-10-08 13:00:00,65.46,65.6,65.37,65.37,180600.0,58.8888,59.0148,58.8079,58.8079,180600.0
2014-10-08 13:30:00,65.38,65.83,65.38,65.7,147700.0,58.8169,59.2217,58.8169,59.1047,147700.0
2014-10-08 14:00:00,65.69,66.06,65.68,66.05,708600.0,59.0957,59.4286,59.0867,59.4196,708600.0
2014-10-08 14:30:00,66.05,66.23,65.98,66.05,570000.0,59.4196,59.5815,59.3566,59.4196,570000.0
2014-10-08 15:00:00,66.05,66.34,65.91,66.2,594800.0,59.4196,59.6805,59.2937,59.5545,594800.0
2014-10-08 15:30:00,66.21,66.34,66.14,66.16,721800.0,59.5635,59.6805,59.5006,59.5186,721800.0
2014-10-09 09:30:00,65.59,66.19,65.55,65.75,281500.0,59.0058,59.5455,58.9698,59.1497,281500.0
2014-10-09 10:00:00,65.78,65.91,65.61,65.68,288500.0,59.1767,59.2937,59.0238,59.0867,288500.0
2014-10-09 10:30:00,65.69,65.69,65.32,65.63,229500.0,59.0957,59.0957,58.7629,59.0418,229500.0
2014-10-09 11:00:00,65.63,65.77,65.48,65.54,250000.0,59.0418,59.1677,58.9068,58.9608,250000.0
2014-10-09 11:30:00,65.54,65.65,65.12,65.24,266900.0,58.9608,59.0598,58.583,58.6909,266900.0
2014-10-09 12:00:00,65.23,65.4,64.88,64.91,194700.0,58.6819,58.8349,58.3671,58.394,194700.0
2014-10-09 12:30:00,64.91,65.05,64.81,64.94,121100.0,58.394,58.52,58.3041,58.421,121100.0
2014-10-09 13:00:00,64.94,65.03,64.56,64.91,166700.0,58.421,58.502,58.0792,58.394,166700.0
2014-10-09 13:30:00,64.91,65.19,64.87,64.93,122100.0,58.394,58.6459,58.3581,58.412,122100.0
2014-10-09 14:00:00,64.91,64.91,64.6,64.65,151400.0,58.394,58.394,58.1152,58.1601,151400.0
2014-10-09 14:30:00,64.65,64.93,64.59,64.7,166000.0,58.1601,58.412,58.1062,58.2051,166000.0
2014-10-09 15:00:00,64.69,64.86,64.53,64.79,242700.0,58.1961,58.3491,58.0522,58.2861,242700.0
2014-10-09 15:30:00,64.79,64.94,64.56,64.59,573500.0,58.2861,58.421,58.0792,58.1062,573500.0
2014-10-10 09:30:00,64.4,64.74,64.03,64.11,413200.0,57.9352,58.2411,57.6024,57.6743,413200.0
2014-10-10 10:00:00,64.14,64.14,63.3,63.31,456000.0,57.7013,57.7013,56.9457,56.9547,456000.0
2014-10-10 10:30:00,63.3,63.81,63.12,63.69,259100.0,56.9457,57.4045,56.7837,57.2965,259100.0
2014-10-10 11:00:00,63.71,63.95,63.53,63.7,348900.0,57.3145,57.5304,57.1526,57.3055,348900.0
2014-10-10 11:30:00,63.7,63.98,63.66,63.87,117000.0,57.3055,57.5574,57.2695,57.4584,117000.0
2014-10-10 12:00:00,63.89,64.37,63.89,64.3,287000.0,57.4764,57.9082,57.4764,57.8453,287000.0
2014-10-10 12:30:00,64.3,64.5,64.18,64.27,142800.0,57.8453,58.0252,57.7373,57.8183,142800.0
2014-10-10 13:00:00,64.28,64.4,64.14,64.17,89500.0,57.8273,57.9352,57.7013,57.7283,89500.0
2014-10-10 13:30:00,64.17,64.41,64.13,64.37,178800.0,57.7283,57.9442,57.6923,57.9082,178800.0
2014-10-10 14:00:00,64.38,64.49,64.28,64.31,237700.0,57.9172,58.0162,57.8273,57.8543,237700.0
2014-10-10 14:30:00,64.31,64.33,64.04,64.12,149900.0,57.8543,57.8723,57.6114,57.6833,149900.0
2014-10-10 15:00:00,64.13,64.13,63.8,63.88,270200.0,57.6923,57.6923,57.3955,57.4674,270200.0
2014-10-10 15:30:00,63.88,63.91,63.54,63.56,560800.0,57.4674,57.4944,57.1616,57.1796,560800.0
2014-10-13 09:30:00,63.54,63.66,63.12,63.4,405500.0,57.1616,57.2695,56.7837,57.0356,405500.0
2014-10-13 10:00:00,63.4,63.5,62.54,62.74,430000.0,57.0356,57.1256,56.262,56.4419,430000.0
2014-10-13 10:30:00,62.73,62.75,61.67,62.22,741700.0,56.4329,56.4509,55.4793,55.9741,741700.0
2014-10-13 11:00:00,62.22,62.44,62.02,62.02,516600.0,55.9741,56.172,55.7942,55.7942,516600.0
2014-10-13 11:30:00,62.03,62.47,62.02,62.37,234400.0,55.8031,56.199,55.7942,56.109,234400.0
2014-10-13 12:00:00,62.36,62.63,62.26,62.6,247800.0,56.1,56.3429,56.0101,56.3159,247800.0
2014-10-13 12:30:00,62.61,62.88,62.61,62.82,163300.0,56.3249,56.5678,56.3249,56.5138,163300.0
2014-10-13 13:00:00,62.83,63.0,62.64,62.84,221200.0,56.5228,56.6758,56.3519,56.5318,221200.0
2014-10-13 13:30:00,62.85,62.93,62.5,62.66,100700.0,56.5408,56.6128,56.226,56.3699,100700.0
2014-10-13 14:00:00,62.66,62.87,62.53,62.87,152100.0,56.3699,56.5588,56.253,56.5588,152100.0
2014-10-13 14:30:00,62.88,62.88,62.5,62.51,255700.0,56.5678,56.5678,56.226,56.235,255700.0
2014-10-13 15:00:00,62.52,62.58,62.39,62.45,737000.0,56.244,56.2979,56.127,56.181,737000.0
2014-10-13 15:30:00,62.45,62.46,61.63,61.72,1412800.0,56.181,56.19,55.4433,55.5243,1412800.0
2014-10-14 09:30:00,62.12,63.12,62.06,62.35,526100.0,55.8841,56.7837,55.8301,56.091,526100.0
2014-10-14 10:00:00,62.34,62.84,62.2,62.59,497000.0,56.082,56.5318,55.9561,56.3069,497000.0
2014-10-14 10:30:00,62.6,63.1,62.41,62.93,245900.0,56.3159,56.7657,56.145,56.6128,245900.0
2014-10-14 11:00:00,62.94,63.08,62.7,63.04,317700.0,56.6218,56.7477,56.4059,56.7118,317700.0
2014-10-14 11:30:00,63.05,63.52,63.05,63.44,207200.0,56.7208,57.1436,56.7208,57.0716,207200.0
2014-10-14 12:00:00,63.44,63.88,63.4,63.6,306200.0,57.0716,57.4674,57.0356,57.2155,306200.0
2014-10-14 12:30:00,63.6,63.61,63.25,63.42,207600.0,57.2155,57.2245,56.9007,57.0536,207600.0
2014-10-14 13:00:00,63.42,63.48,63.07,63.15,90100.0,57.0536,57.1076,56.7387,56.8107,90100.0
2014-10-14 13:30:00,63.16,63.31,62.78,63.31,138100.0,56.8197,56.9547,56.4779,56.9547,138100.0
2014-10-14 14:00:00,63.3,63.34,62.73,62.76,410400.0,56.9457,56.9816,56.4329,56.4599,410400.0
2014-10-14 14:30:00,62.77,62.9,62.58,62.72,265200.0,56.4689,56.5858,56.2979,56.4239,265200.0
2014-10-14 15:00:00,62.69,62.88,62.58,62.81,416600.0,56.3969,56.5678,56.2979,56.5048,416600.0
2014-10-14 15:30:00,62.81,62.95,62.49,62.53,972300.0,56.5048,56.6308,56.217,56.253,972300.0
2014-10-15 09:30:00,61.95,63.48,61.03,63.22,533400.0,55.7312,57.1076,54.9035,56.8737,533400.0
2014-10-15 10:00:00,63.2,63.9,62.66,62.83,486000.0,56.8557,57.4854,56.3699,56.5228,486000.0
2014-10-15 10:30:00,62.85,62.87,62.19,62.7,390400.0,56.5408,56.5588,55.9471,56.4059,390400.0
2014-10-15 11:00:00,62.7,63.2,62.1,62.13,305900.0,56.4059,56.8557,55.8661,55.8931,305900.0
2014-10-15 11:30:00,62.11,62.41,61.96,62.28,368000.0,55.8751,56.145,55.7402,56.0281,368000.0
2014-10-15 12:00:00,62.27,62.27,61.67,61.98,451700.0,56.0191,56.0191,55.4793,55.7582,451700.0
2014-10-15 12:30:00,61.97,61.98,61.1,61.15,369100.0,55.7492,55.7582,54.9665,55.0115,369100.0
2014-10-15 13:00:00,61.15,61.17,59.79,59.96,619000.0,55.0115,55.0295,53.788,53.9409,619000.0
2014-10-15 13:30:00,59.97,60.69,59.61,60.37,592400.0,53.9499,54.5977,53.6261,54.3098,592400.0
2014-10-15 14:00:00,60.34,60.71,60.04,60.49,384000.0,54.2828,54.6157,54.0129,54.4177,384000.0
2014-10-15 14:30:00,60.48,61.4,60.44,61.2,291900.0,54.4087,55.2364,54.3728,55.0565,291900.0
2014-10-15 15:00:00,61.18,61.84,61.0,61.84,498800.0,55.0385,55.6322,54.8765,55.6322,498800.0
2014-10-15 15:30:00,61.85,62.37,61.74,62.2,658000.0,55.6412,56.109,55.5423,55.9561,658000.0
2014-10-16 09:30:00,60.72,62.19,60.66,61.99,307900.0,54.6247,55.9471,54.5707,55.7672,307900.0
2014-10-16 10:00:00,62.04,62.44,61.31,61.91,403700.0,55.8121,56.172,55.1554,55.6952,403700.0
2014-10-16 10:30:00,61.91,62.71,61.72,62.49,210100.0,55.6952,56.4149,55.5243,56.217,210100.0
2014-10-16 11:00:00,62.49,62.88,62.36,62.84,235800.0,56.217,56.5678,56.1,56.5318,235800.0
2014-10-16 11:30:00,62.84,62.99,62.42,62.45,162800.0,56.5318,56.6668,56.154,56.181,162800.0
2014-10-16 12:00:00,62.43,62.93,62.37,62.77,112000.0,56.163,56.6128,56.109,56.4689,112000.0
2014-10-16 12:30:00,62.73,63.11,62.66,63.07,77500.0,56.4329,56.7747,56.3699,56.7387,77500.0
2014-10-16 13:00:00,63.07,63.5,63.02,63.42,112500.0,56.7387,57.1256,56.6938,57.0536,112500.0
2014-10-16 13:30:00,63.42,63.55,62.91,63.0,130000.0,57.0536,57.1706,56.5948,56.6758,130000.0
2014-10-16 14:00:00,63.02,63.31,62.98,63.17,95600.0,56.6938,56.9547,56.6578,56.8287,95600.0
2014-10-16 14:30:00,63.18,63.32,62.73,62.96,134700.0,56.8377,56.9637,56.4329,56.6398,134700.0
2014-10-16 15:00:00,62.94,63.11,62.67,63.1,238100.0,56.6218,56.7747,56.3789,56.7657,238100.0
2014-10-16 15:30:00,63.09,63.12,62.69,62.79,258600.0,56.7567,56.7837,56.3969,56.4869,258600.0
2014-10-17 09:30:00,63.63,64.71,63.23,64.55,579900.0,57.2425,58.2141,56.8827,58.0702,579900.0
2014-10-17 10:00:00,64.55,65.22,64.49,65.22,236500.0,58.0702,58.6729,58.0162,58.6729,236500.0
2014-10-17 10:30:00,65.22,65.23,64.72,65.01,194400.0,58.6729,58.6819,58.2231,58.484,194400.0
2014-10-17 11:00:00,65.02,65.22,64.88,65.22,99200.0,58.493,58.6729,58.3671,58.6729,99200.0
2014-10-17 11:30:00,65.23,65.34,65.09,65.09,172100.0,58.6819,58.7809,58.556,58.556,172100.0
2014-10-17 12:00:00,65.09,65.23,64.82,64.94,103000.0,58.556,58.6819,58.3131,58.421,103000.0
2014-10-17 12:30:00,64.97,65.22,64.93,65.18,184100.0,58.448,58.6729,58.412,58.6369,184100.0
2014-10-17 13:00:00,65.18,65.31,64.86,64.86,154600.0,58.6369,58.7539,58.3491,58.3491,154600.0
2014-10-17 13:30:00,64.85,65.21,64.75,64.89,94800.0,58.3401,58.6639,58.2501,58.376,94800.0
2014-10-17 14:00:00,64.89,64.91,64.46,64.84,163800.0,58.376,58.394,57.9892,58.3311,163800.0
2014-10-17 14:30:00,64.89,65.14,64.75,64.92,107300.0,58.376,58.601,58.2501,58.403,107300.0
2014-10-17 15:00:00,64.9,65.12,64.69,65.06,186800.0,58.385,58.583,58.1961,58.529,186800.0
2014-10-17 15:30:00,65.07,65.31,64.98,65.01,363200.0,58.538,58.7539,58.457,58.484,363200.0
2014-10-20 09:30:00,64.94,67.63,64.9,67.02,636100.0,58.421,60.841,58.385,60.2922,636100.0
2014-10-20 10:00:00,67.04,67.16,66.38,66.71,256300.0,60.3102,60.4182,59.7165,60.0133,256300.0
2014-10-20 10:30:00,66.74,67.04,66.52,66.77,238000.0,60.0403,60.3102,59.8424,60.0673,238000.0
2014-10-20 11:00:00,66.76,66.95,66.56,66.67,219700.0,60.0583,60.2293,59.8784,59.9774,219700.0
2014-10-20 11:30:00,66.64,66.76,66.56,66.72,191300.0,59.9504,60.0583,59.8784,60.0223,191300.0
2014-10-20 12:00:00,66.72,66.76,66.59,66.64,190400.0,60.0223,60.0583,59.9054,59.9504,190400.0
2014-10-20 12:30:00,66.66,66.74,66.31,66.37,156100.0,59.9684,60.0403,59.6535,59.7075,156100.0
2014-10-20 13:00:00,66.37,66.56,66.28,66.55,90600.0,59.7075,59.8784,59.6265,59.8694,90600.0
2014-10-20 13:30:00,66.55,66.63,66.42,66.42,120300.0,59.8694,59.9414,59.7525,59.7525,120300.0
2014-10-20 14:00:00,66.41,66.97,66.4,66.6,165100.0,59.7435,60.2472,59.7345,59.9144,165100.0
2014-10-20 14:30:00,66.6,66.73,66.52,66.7,152300.0,59.9144,60.0313,59.8424,60.0044,152300.0
2014-10-20 15:00:00,66.7,67.05,66.7,66.84,276900.0,60.0044,60.3192,60.0044,60.1303,276900.0
2014-10-20 15:30:00,66.84,67.07,66.8,67.03,555000.0,60.1303,60.3372,60.0943,60.3012,555000.0
2014-10-21 09:30:00,67.58,68.0,67.3,68.0,266000.0,60.796,61.1739,60.5441,61.1739,266000.0
2014-10-21 10:00:00,68.0,68.19,67.76,67.79,253000.0,61.1739,61.3448,60.9579,60.9849,253000.0
2014-10-21 10:30:00,67.79,67.96,67.75,67.79,105300.0,60.9849,61.1379,60.9489,60.9849,105300.0
2014-10-21 11:00:00,67.79,67.9,67.75,67.84,138900.0,60.9849,61.0839,60.9489,61.0299,138900.0
2014-10-21 11:30:00,67.85,68.11,67.69,67.99,194400.0,61.0389,61.2728,60.895,61.1649,194400.0
2014-10-21 12:00:00,68.01,68.24,68.01,68.19,53300.0,61.1828,61.3898,61.1828,61.3448,53300.0
2014-10-21 12:30:00,68.21,68.24,67.86,67.92,78000.0,61.3628,61.3898,61.0479,61.1019,78000.0
2014-10-21 13:00:00,67.91,68.07,67.89,67.94,263900.0,61.0929,61.2368,61.0749,61.1199,263900.0
2014-10-21 13:30:00,67.94,68.22,67.93,68.17,114500.0,61.1199,61.3718,61.1109,61.3268,114500.0
2014-10-21 14:00:00,68.16,68.41,68.1,68.3,77000.0,61.3178,61.5427,61.2638,61.4437,77000.0
2014-10-21 14:30:00,68.3,68.43,68.21,68.31,91400.0,61.4437,61.5607,61.3628,61.4527,91400.0
2014-10-21 15:00:00,68.32,68.7,68.29,68.7,169500.0,61.4617,61.8036,61.4347,61.8036,169500.0
2014-10-21 15:30:00,68.7,68.7,68.36,68.42,586500.0,61.8036,61.8036,61.4977,61.5517,586500.0
2014-10-22 09:30:00,69.41,69.41,68.33,69.26,151200.0,62.4423,62.4423,61.4707,62.3074,151200.0
2014-10-22 10:00:00,69.26,69.31,68.84,69.05,166400.0,62.3074,62.3523,61.9295,62.1184,166400.0
2014-10-22 10:30:00,69.05,69.26,68.96,69.18,125000.0,62.1184,62.3074,62.0375,62.2354,125000.0
2014-10-22 11:00:00,69.19,69.63,69.18,69.54,190100.0,62.2444,62.6402,62.2354,62.5593,190100.0
2014-10-22 11:30:00,69.54,69.6,69.31,69.36,92700.0,62.5593,62.6132,62.3523,62.3973,92700.0
2014-10-22 12:00:00,69.37,69.5,69.25,69.45,123000.0,62.4063,62.5233,62.2984,62.4783,123000.0
2014-10-22 12:30:00,69.43,69.46,68.9,69.17,123100.0,62.4603,62.4873,61.9835,62.2264,123100.0
2014-10-22 13:00:00,69.17,69.45,68.85,69.01,115400.0,62.2264,62.4783,61.9385,62.0825,115400.0
2014-10-22 13:30:00,69.02,69.05,68.74,68.82,106400.0,62.0915,62.1184,61.8396,61.9115,106400.0
2014-10-22 14:00:00,68.82,68.83,68.36,68.41,260700.0,61.9115,61.9205,61.4977,61.5427,260700.0
2014-10-22 14:30:00,68.41,68.81,68.22,68.8,161400.0,61.5427,61.9025,61.3718,61.8935,161400.0
2014-10-22 15:00:00,68.81,68.82,68.59,68.66,117500.0,61.9025,61.9115,61.7046,61.7676,117500.0
2014-10-22 15:30:00,68.66,68.66,68.4,68.42,255800.0,61.7676,61.7676,61.5337,61.5517,255800.0
2014-10-23 09:30:00,69.0,69.67,68.95,69.57,144100.0,62.0735,62.6762,62.0285,62.5862,144100.0
2014-10-23 10:00:00,69.57,70.0,69.55,69.9,112600.0,62.5862,62.9731,62.5683,62.8831,112600.0
2014-10-23 10:30:00,69.9,69.99,69.73,69.95,93300.0,62.8831,62.9641,62.7302,62.9281,93300.0
2014-10-23 11:00:00,69.96,70.0,69.82,69.83,65800.0,62.9371,62.9731,62.8112,62.8201,65800.0
2014-10-23 11:30:00,69.83,69.99,69.83,69.94,71600.0,62.8201,62.9641,62.8201,62.9191,71600.0
2014-10-23 12:00:00,69.93,69.95,69.31,69.78,76000.0,62.9101,62.9281,62.3523,62.7752,76000.0
2014-10-23 12:30:00,69.77,69.85,69.67,69.75,94200.0,62.7662,62.8381,62.6762,62.7482,94200.0
2014-10-23 13:00:00,69.73,69.77,69.58,69.66,111300.0,62.7302,62.7662,62.5952,62.6672,111300.0
2014-10-23 13:30:00,69.66,69.71,69.48,69.48,166800.0,62.6672,62.7122,62.5053,62.5053,166800.0
2014-10-23 14:00:00,69.48,69.63,69.46,69.54,130400.0,62.5053,62.6402,62.4873,62.5593,130400.0
2014-10-23 14:30:00,69.54,69.54,68.88,69.15,352900.0,62.5593,62.5593,61.9655,62.2084,352900.0
2014-10-23 15:00:00,69.14,69.14,68.34,68.73,473300.0,62.1994,62.1994,61.4797,61.8306,473300.0
2014-10-23 15:30:00,68.73,68.94,68.34,68.36,844500.0,61.8306,62.0195,61.4797,61.4977,844500.0
2014-10-24 09:30:00,68.4,69.1,68.04,68.97,330900.0,61.5337,62.1634,61.2098,62.0465,330900.0
2014-10-24 10:00:00,68.95,69.11,68.69,68.72,187100.0,62.0285,62.1724,61.7946,61.8216,187100.0
2014-10-24 10:30:00,68.74,68.96,68.73,68.83,166000.0,61.8396,62.0375,61.8306,61.9205,166000.0
2014-10-24 11:00:00,68.82,69.09,68.76,68.85,80300.0,61.9115,62.1544,61.8576,61.9385,80300.0
2014-10-24 11:30:00,68.83,69.2,68.83,69.06,95000.0,61.9205,62.2534,61.9205,62.1274,95000.0
2014-10-24 12:00:00,69.06,69.16,69.03,69.04,73200.0,62.1274,62.2174,62.1005,62.1095,73200.0
2014-10-24 12:30:00,69.04,69.13,68.92,69.0,67100.0,62.1095,62.1904,62.0015,62.0735,67100.0
2014-10-24 13:00:00,69.0,69.06,68.9,69.06,68000.0,62.0735,62.1274,61.9835,62.1274,68000.0
2014-10-24 13:30:00,69.07,69.1,68.94,68.97,110200.0,62.1364,62.1634,62.0195,62.0465,110200.0
2014-10-24 14:00:00,68.97,69.03,68.96,69.0,133200.0,62.0465,62.1005,62.0375,62.0735,133200.0
2014-10-24 14:30:00,69.0,69.01,68.95,69.0,231700.0,62.0735,62.0825,62.0285,62.0735,231700.0
2014-10-24 15:00:00,69.0,69.2,68.99,69.17,128900.0,62.0735,62.2534,62.0645,62.2264,128900.0
2014-10-24 15:30:00,69.18,69.35,69.12,69.28,344500.0,62.2354,62.3883,62.1814,62.3254,344500.0
2014-10-27 09:30:00,69.19,69.69,69.01,69.43,237700.0,62.2444,62.6942,62.0825,62.4603,237700.0
2014-10-27 10:00:00,69.42,69.81,69.35,69.71,188200.0,62.4513,62.8022,62.3883,62.7122,188200.0
2014-10-27 10:30:00,69.73,69.98,69.55,69.92,133500.0,62.7302,62.9551,62.5683,62.9011,133500.0
2014-10-27 11:00:00,69.93,70.0,69.69,69.91,100500.0,62.9101,62.9731,62.6942,62.8921,100500.0
2014-10-27 11:30:00,69.93,69.99,69.67,69.75,69000.0,62.9101,62.9641,62.6762,62.7482,69000.0
2014-10-27 12:00:00,69.75,69.9,69.65,69.68,85000.0,62.7482,62.8831,62.6582,62.6852,85000.0
2014-10-27 12:30:00,69.68,69.86,69.61,69.84,67400.0,62.6852,62.8471,62.6222,62.8291,67400.0
2014-10-27 13:00:00,69.85,70.14,69.84,70.09,96300.0,62.8381,63.099,62.8291,63.054,96300.0
2014-10-27 13:30:00,70.09,70.12,69.92,70.0,76100.0,63.054,63.081,62.9011,62.9731,76100.0
2014-10-27 14:00:00,70.01,70.15,69.91,70.09,78700.0,62.9821,63.108,62.8921,63.054,78700.0
2014-10-27 14:30:00,70.08,70.26,70.02,70.15,129400.0,63.0451,63.207,62.9911,63.108,129400.0
2014-10-27 15:00:00,70.15,70.3,70.15,70.25,186000.0,63.108,63.243,63.108,63.198,186000.0
2014-10-27 15:30:00,70.25,70.4,70.21,70.26,358900.0,63.198,63.3329,63.162,63.207,358900.0
2014-10-28 09:30:00,69.85,70.95,69.23,70.78,431000.0,62.8381,63.8277,62.2804,63.6748,431000.0
2014-10-28 10:00:00,70.79,70.98,70.3,70.84,212400.0,63.6838,63.8547,63.243,63.7288,212400.0
2014-10-28 10:30:00,70.82,70.94,70.55,70.78,128900.0,63.7108,63.8187,63.4679,63.6748,128900.0
2014-10-28 11:00:00,70.77,71.35,70.63,71.34,278900.0,63.6658,64.1876,63.5398,64.1786,278900.0
2014-10-28 11:30:00,71.22,71.79,71.06,71.06,297500.0,64.0706,64.5834,63.9267,63.9267,297500.0
2014-10-28 12:00:00,71.06,71.77,71.05,71.6,295300.0,63.9267,64.5654,63.9177,64.4125,295300.0
2014-10-28 12:30:00,71.59,71.89,71.37,71.4,494700.0,64.4035,64.6734,64.2056,64.2325,494700.0
2014-10-28 13:00:00,71.4,71.48,71.18,71.27,127200.0,64.2325,64.3045,64.0346,64.1156,127200.0
2014-10-28 13:30:00,71.25,71.35,71.02,71.14,144100.0,64.0976,64.1876,63.8907,63.9986,144100.0
2014-10-28 14:00:00,71.15,71.59,71.15,71.59,245200.0,64.0076,64.4035,64.0076,64.4035,245200.0
2014-10-28 14:30:00,71.58,71.91,71.41,71.8,347800.0,64.3945,64.6913,64.2415,64.5924,347800.0
2014-10-28 15:00:00,71.8,72.21,71.78,71.96,417000.0,64.5924,64.9612,64.5744,64.7363,417000.0
2014-10-28 15:30:00,71.96,72.11,71.79,71.95,667100.0,64.7363,64.8713,64.5834,64.7273,667100.0
2014-10-29 09:30:00,74.0,75.19,72.48,72.72,717200.0,66.5715,67.6421,65.2041,65.42,717200.0
2014-10-29 10:00:00,72.71,72.99,72.09,72.73,278500.0,65.411,65.6629,64.8533,65.429,278500.0
2014-10-29 10:30:00,72.79,73.21,72.73,73.1,286700.0,65.483,65.8608,65.429,65.7619,286700.0
2014-10-29 11:00:00,73.11,73.59,73.1,73.55,184700.0,65.7709,66.2027,65.7619,66.1667,184700.0
2014-10-29 11:30:00,73.56,73.91,73.16,73.38,259600.0,66.1757,66.4906,65.8159,66.0138,259600.0
2014-10-29 12:00:00,73.36,73.43,73.0,73.1,220500.0,65.9958,66.0588,65.6719,65.7619,220500.0
2014-10-29 12:30:00,73.1,73.49,73.08,73.43,98000.0,65.7619,66.1127,65.7439,66.0588,98000.0
2014-10-29 13:00:00,73.42,73.63,73.34,73.61,123400.0,66.0498,66.2387,65.9778,66.2207,123400.0
2014-10-29 13:30:00,73.61,73.91,73.49,73.69,272800.0,66.2207,66.4906,66.1127,66.2927,272800.0
2014-10-29 14:00:00,73.65,73.91,73.25,73.81,253000.0,66.2567,66.4906,65.8968,66.4006,253000.0
2014-10-29 14:30:00,73.84,74.11,73.61,74.05,228500.0,66.4276,66.6705,66.2207,66.6165,228500.0
2014-10-29 15:00:00,74.04,74.04,73.51,73.79,368700.0,66.6075,66.6075,66.1307,66.3826,368700.0
2014-10-29 15:30:00,73.81,74.19,73.81,74.05,612400.0,66.4006,66.7425,66.4006,66.6165,612400.0
2014-10-30 09:30:00,73.51,74.7,73.5,74.24,247600.0,66.1307,67.2013,66.1217,66.7875,247600.0
2014-10-30 10:00:00,74.18,74.53,73.92,74.42,271500.0,66.7335,67.0483,66.4996,66.9494,271500.0
2014-10-30 10:30:00,74.4,74.52,73.95,74.44,150800.0,66.9314,67.0393,66.5266,66.9674,150800.0
2014-10-30 11:00:00,74.44,74.78,74.23,74.75,133400.0,66.9674,67.2732,66.7785,67.2463,133400.0
2014-10-30 11:30:00,74.75,75.25,74.66,75.23,173800.0,67.2463,67.6961,67.1653,67.6781,173800.0
2014-10-30 12:00:00,75.22,75.42,75.15,75.33,235700.0,67.6691,67.849,67.6061,67.768,235700.0
2014-10-30 12:30:00,75.35,75.71,75.33,75.41,199700.0,67.786,68.1099,67.768,67.84,199700.0
2014-10-30 13:00:00,75.4,75.97,75.35,75.91,198900.0,67.831,68.3438,67.786,68.2898,198900.0
2014-10-30 13:30:00,75.9,76.31,75.78,76.11,177200.0,68.2808,68.6497,68.1729,68.4697,177200.0
2014-10-30 14:00:00,76.11,76.15,75.82,75.9,193800.0,68.4697,68.5057,68.2088,68.2808,193800.0
2014-10-30 14:30:00,75.9,75.98,75.59,75.7,163900.0,68.2808,68.3528,68.0019,68.1009,163900.0
2014-10-30 15:00:00,75.7,75.9,75.56,75.74,220500.0,68.1009,68.2808,67.9749,68.1369,220500.0
2014-10-30 15:30:00,75.74,76.1,75.74,76.01,562700.0,68.1369,68.4607,68.1369,68.3798,562700.0
2014-10-31 09:30:00,77.99,77.99,75.86,75.95,514300.0,70.161,70.161,68.2448,68.3258,514300.0
2014-10-31 10:00:00,75.95,76.15,75.58,75.94,258400.0,68.3258,68.5057,67.9929,68.3168,258400.0
2014-10-31 10:30:00,75.94,75.97,75.65,75.65,150600.0,68.3168,68.3438,68.0559,68.0559,150600.0
2014-10-31 11:00:00,75.65,75.83,75.4,75.42,232000.0,68.0559,68.2178,67.831,67.849,232000.0
2014-10-31 11:30:00,75.43,75.76,75.21,75.71,247000.0,67.858,68.1549,67.6601,68.1099,247000.0
2014-10-31 12:00:00,75.7,75.81,75.57,75.76,67600.0,68.1009,68.1999,67.9839,68.1549,67600.0
2014-10-31 12:30:00,75.78,75.86,75.67,75.86,66400.0,68.1729,68.2448,68.0739,68.2448,66400.0
2014-10-31 13:00:00,75.85,75.87,75.6,75.7,91600.0,68.2358,68.2538,68.0109,68.1009,91600.0
2014-10-31 13:30:00,75.7,75.75,75.46,75.5,90000.0,68.1009,68.1459,67.885,67.921,90000.0
2014-10-31 14:00:00,75.5,75.53,75.39,75.45,99300.0,67.921,67.948,67.822,67.876,99300.0
2014-10-31 14:30:00,75.45,75.47,75.27,75.41,183500.0,67.876,67.894,67.7141,67.84,183500.0
2014-10-31 15:00:00,75.41,75.5,75.27,75.49,183500.0,67.84,67.921,67.7141,67.912,183500.0
2014-10-31 15:30:00,75.5,75.9,75.46,75.75,604500.0,67.921,68.2808,67.885,68.1459,604500.0
2014-11-03 09:30:00,75.91,75.99,74.97,75.12,383300.0,68.2898,68.3618,67.4442,67.5791,383300.0
2014-11-03 10:00:00,75.22,75.34,74.95,75.2,245400.0,67.6691,67.777,67.4262,67.6511,245400.0
2014-11-03 10:30:00,75.21,75.64,75.19,75.56,154700.0,67.6601,68.0469,67.6421,67.9749,154700.0
2014-11-03 11:00:00,75.57,75.84,75.51,75.77,134700.0,67.9839,68.2268,67.93,68.1639,134700.0
2014-11-03 11:30:00,75.78,75.89,75.7,75.78,95000.0,68.1729,68.2718,68.1009,68.1729,95000.0
2014-11-03 12:00:00,75.78,76.0,75.74,75.92,92100.0,68.1729,68.3708,68.1369,68.2988,92100.0
2014-11-03 12:30:00,75.93,76.12,75.89,76.09,87700.0,68.3078,68.4787,68.2718,68.4517,87700.0
2014-11-03 13:00:00,76.08,76.12,76.01,76.06,72900.0,68.4427,68.4787,68.3798,68.4248,72900.0
2014-11-03 13:30:00,76.07,76.15,75.92,75.92,82300.0,68.4338,68.5057,68.2988,68.2988,82300.0
2014-11-03 14:00:00,75.92,75.99,75.76,75.77,90000.0,68.2988,68.3618,68.1549,68.1639,90000.0
2014-11-03 14:30:00,75.76,75.88,75.63,75.8,107000.0,68.1549,68.2628,68.0379,68.1909,107000.0
2014-11-03 15:00:00,75.81,75.93,75.6,75.64,143900.0,68.1999,68.3078,68.0109,68.0469,143900.0
2014-11-03 15:30:00,75.64,75.88,75.64,75.8,305800.0,68.0469,68.2628,68.0469,68.1909,305800.0
2014-11-04 09:30:00,75.4,75.59,74.83,74.87,276300.0,67.831,68.0019,67.3182,67.3542,276300.0
2014-11-04 10:00:00,74.88,75.04,74.72,74.74,165500.0,67.3632,67.5071,67.2193,67.2373,165500.0
2014-11-04 10:30:00,74.73,74.81,74.44,74.47,205600.0,67.2283,67.3002,66.9674,66.9944,205600.0
2014-11-04 11:00:00,74.49,74.62,74.32,74.61,125500.0,67.0124,67.1293,66.8594,67.1203,125500.0
2014-11-04 11:30:00,74.62,74.78,74.48,74.57,114100.0,67.1293,67.2732,67.0034,67.0843,114100.0
2014-11-04 12:00:00,74.57,74.69,74.56,74.65,118900.0,67.0843,67.1923,67.0753,67.1563,118900.0
2014-11-04 12:30:00,74.65,74.7,74.6,74.65,204400.0,67.1563,67.2013,67.1113,67.1563,204400.0
2014-11-04 13:00:00,74.65,74.71,74.51,74.59,142100.0,67.1563,67.2103,67.0303,67.1023,142100.0
2014-11-04 13:30:00,74.58,74.71,74.54,74.64,167200.0,67.0933,67.2103,67.0573,67.1473,167200.0
2014-11-04 14:00:00,74.65,74.67,74.5,74.5,198800.0,67.1563,67.1743,67.0214,67.0214,198800.0
2014-11-04 14:30:00,74.5,74.63,74.38,74.63,270400.0,67.0214,67.1383,66.9134,67.1383,270400.0
2014-11-04 15:00:00,74.64,74.67,74.48,74.51,248000.0,67.1473,67.1743,67.0034,67.0303,248000.0
2014-11-04 15:30:00,74.51,74.66,74.51,74.56,628100.0,67.0303,67.1653,67.0303,67.0753,628100.0
2014-11-05 09:30:00,75.19,75.2,74.43,74.61,267200.0,67.6421,67.6511,66.9584,67.1203,267200.0
2014-11-05 10:00:00,74.58,74.61,74.14,74.21,287900.0,67.0933,67.1203,66.6975,66.7605,287900.0
2014-11-05 10:30:00,74.21,74.46,73.94,74.46,219200.0,66.7605,66.9854,66.5176,66.9854,219200.0
2014-11-05 11:00:00,74.47,74.6,74.42,74.47,196900.0,66.9944,67.1113,66.9494,66.9944,196900.0
2014-11-05 11:30:00,74.49,74.54,74.4,74.51,158300.0,67.0124,67.0573,66.9314,67.0303,158300.0
2014-11-05 12:00:00,74.51,74.61,74.41,74.5,158500.0,67.0303,67.1203,66.9404,67.0214,158500.0
2014-11-05 12:30:00,74.51,74.76,74.51,74.76,238800.0,67.0303,67.2553,67.0303,67.2553,238800.0
2014-11-05 13:00:00,74.74,74.98,74.73,74.89,76500.0,67.2373,67.4532,67.2283,67.3722,76500.0
2014-11-05 13:30:00,74.87,74.92,74.58,74.64,160700.0,67.3542,67.3992,67.0933,67.1473,160700.0
2014-11-05 14:00:00,74.64,74.7,74.64,74.66,122700.0,67.1473,67.2013,67.1473,67.1653,122700.0
2014-11-05 14:30:00,74.66,74.86,74.66,74.82,155200.0,67.1653,67.3452,67.1653,67.3092,155200.0
2014-11-05 15:00:00,74.82,74.84,74.67,74.68,313700.0,67.3092,67.3272,67.1743,67.1833,313700.0
2014-11-05 15:30:00,74.67,74.94,74.63,74.9,339600.0,67.1743,67.4172,67.1383,67.3812,339600.0
2014-11-06 09:30:00,75.07,75.22,74.57,74.76,139600.0,67.5341,67.6691,67.0843,67.2553,139600.0
2014-11-06 10:00:00,74.77,74.83,74.44,74.63,122700.0,67.2643,67.3182,66.9674,67.1383,122700.0
2014-11-06 10:30:00,74.63,74.98,74.51,74.95,251300.0,67.1383,67.4532,67.0303,67.4262,251300.0
2014-11-06 11:00:00,74.96,75.06,74.93,75.01,325100.0,67.4352,67.5251,67.4082,67.4802,325100.0
2014-11-06 11:30:00,75.01,75.1,74.92,74.93,73500.0,67.4802,67.5611,67.3992,67.4082,73500.0
2014-11-06 12:00:00,74.94,74.95,74.83,74.89,84900.0,67.4172,67.4262,67.3182,67.3722,84900.0
2014-11-06 12:30:00,74.89,75.08,74.89,75.08,146500.0,67.3722,67.5431,67.3722,67.5431,146500.0
2014-11-06 13:00:00,75.08,75.21,75.06,75.2,66200.0,67.5431,67.6601,67.5251,67.6511,66200.0
2014-11-06 13:30:00,75.19,75.21,75.03,75.07,102800.0,67.6421,67.6601,67.4982,67.5341,102800.0
2014-11-06 14:00:00,75.08,75.24,75.02,75.23,92700.0,67.5431,67.6871,67.4892,67.6781,92700.0
2014-11-06 14:30:00,75.22,75.27,75.16,75.21,103500.0,67.6691,67.7141,67.6151,67.6601,103500.0
2014-11-06 15:00:00,75.22,75.27,75.16,75.27,107500.0,67.6691,67.7141,67.6151,67.7141,107500.0
2014-11-06 15:30:00,75.26,75.34,75.19,75.24,367200.0,67.7051,67.777,67.6421,67.6871,367200.0
2014-11-07 09:30:00,75.32,75.44,75.06,75.28,209500.0,67.759,67.867,67.5251,67.7231,209500.0
2014-11-07 10:00:00,75.28,75.31,75.09,75.19,68700.0,67.7231,67.75,67.5521,67.6421,68700.0
2014-11-07 10:30:00,75.16,75.23,74.96,75.2,107100.0,67.6151,67.6781,67.4352,67.6511,107100.0
2014-11-07 11:00:00,75.21,75.32,75.18,75.27,84000.0,67.6601,67.759,67.6331,67.7141,84000.0
2014-11-07 11:30:00,75.3,75.36,75.23,75.25,92000.0,67.741,67.795,67.6781,67.6961,92000.0
2014-11-07 12:00:00,75.25,75.33,75.19,75.28,53500.0,67.6961,67.768,67.6421,67.7231,53500.0
2014-11-07 12:30:00,75.28,75.31,75.17,75.26,36700.0,67.7231,67.75,67.6241,67.7051,36700.0
2014-11-07 13:00:00,75.27,75.32,75.25,75.25,60200.0,67.7141,67.759,67.6961,67.6961,60200.0
2014-11-07 13:30:00,75.25,75.42,75.21,75.36,121600.0,67.6961,67.849,67.6601,67.795,121600.0
2014-11-07 14:00:00,75.36,75.4,75.2,75.21,119300.0,67.795,67.831,67.6511,67.6601,119300.0
2014-11-07 14:30:00,75.22,75.43,75.21,75.29,72100.0,67.6691,67.858,67.6601,67.7321,72100.0
2014-11-07 15:00:00,75.31,75.48,75.29,75.35,66700.0,67.75,67.903,67.7321,67.786,66700.0
2014-11-07 15:30:00,75.36,75.55,75.31,75.5,291700.0,67.795,67.966,67.75,67.921,291700.0
2014-11-10 09:30:00,75.51,75.94,75.37,75.82,146500.0,67.93,68.3168,67.804,68.2088,146500.0
2014-11-10 10:00:00,75.81,75.82,75.33,75.42,100700.0,68.1999,68.2088,67.768,67.849,100700.0
2014-11-10 10:30:00,75.43,76.07,75.43,76.01,63600.0,67.858,68.4338,67.858,68.3798,63600.0
2014-11-10 11:00:00,76.03,76.13,75.96,76.08,90000.0,68.3978,68.4877,68.3348,68.4427,90000.0
2014-11-10 11:30:00,76.06,76.41,76.06,76.27,135600.0,68.4248,68.7396,68.4248,68.6137,135600.0
2014-11-10 12:00:00,76.26,76.31,76.01,76.09,51400.0,68.6047,68.6497,68.3798,68.4517,51400.0
2014-11-10 12:30:00,76.09,76.15,75.95,76.13,48600.0,68.4517,68.5057,68.3258,68.4877,48600.0
2014-11-10 13:00:00,76.12,76.34,76.08,76.25,45900.0,68.4787,68.6766,68.4427,68.5957,45900.0
2014-11-10 13:30:00,76.26,76.39,76.22,76.38,60800.0,68.6047,68.7216,68.5687,68.7126,60800.0
2014-11-10 14:00:00,76.38,76.58,76.36,76.51,65100.0,68.7126,68.8926,68.6946,68.8296,65100.0
2014-11-10 14:30:00,76.52,76.58,76.46,76.54,87400.0,68.8386,68.8926,68.7846,68.8566,87400.0
2014-11-10 15:00:00,76.55,76.67,76.53,76.56,69800.0,68.8656,68.9735,68.8476,68.8746,69800.0
2014-11-10 15:30:00,76.56,76.59,76.45,76.56,188100.0,68.8746,68.9016,68.7756,68.8746,188100.0
2014-11-11 09:30:00,76.8,77.25,76.56,77.02,208000.0,69.0905,69.4953,68.8746,69.2884,208000.0
2014-11-11 10:00:00,77.05,77.12,76.93,77.08,146000.0,69.3154,69.3783,69.2074,69.3424,146000.0
2014-11-11 10:30:00,77.08,77.16,76.87,77.11,115200.0,69.3424,69.4143,69.1534,69.3694,115200.0
2014-11-11 11:00:00,77.14,77.28,77.1,77.21,58500.0,69.3963,69.5223,69.3604,69.4593,58500.0
2014-11-11 11:30:00,77.22,77.25,77.05,77.17,48700.0,69.4683,69.4953,69.3154,69.4233,48700.0
2014-11-11 12:00:00,77.14,77.21,77.02,77.18,44000.0,69.3963,69.4593,69.2884,69.4323,44000.0
2014-11-11 12:30:00,77.18,77.19,76.99,77.12,39200.0,69.4323,69.4413,69.2614,69.3783,39200.0
2014-11-11 13:00:00,77.11,77.12,76.84,76.86,48400.0,69.3694,69.3783,69.1265,69.1444,48400.0
2014-11-11 13:30:00,76.87,77.09,76.83,77.07,65800.0,69.1534,69.3514,69.1175,69.3334,65800.0
2014-11-11 14:00:00,77.04,77.08,76.88,77.01,78700.0,69.3064,69.3424,69.1624,69.2794,78700.0
2014-11-11 14:30:00,77.01,77.13,76.92,77.09,76200.0,69.2794,69.3873,69.1984,69.3514,76200.0
2014-11-11 15:00:00,77.09,77.22,77.04,77.2,99700.0,69.3514,69.4683,69.3064,69.4503,99700.0
2014-11-11 15:30:00,77.2,77.27,77.11,77.15,232100.0,69.4503,69.5133,69.3694,69.4053,232100.0
2014-11-12 09:30:00,76.64,76.92,76.38,76.5,117200.0,68.9465,69.1984,68.7126,68.8206,117200.0
2014-11-12 10:00:00,76.54,76.62,76.43,76.49,45000.0,68.8566,68.9285,68.7576,68.8116,45000.0
2014-11-12 10:30:00,76.49,76.66,76.41,76.63,75600.0,68.8116,68.9645,68.7396,68.9375,75600.0
2014-11-12 11:00:00,76.64,76.98,76.62,76.91,96000.0,68.9465,69.2524,68.9285,69.1894,96000.0
2014-11-12 11:30:00,76.92,77.16,76.9,77.14,92500.0,69.1984,69.4143,69.1804,69.3963,92500.0
2014-11-12 12:00:00,77.12,77.3,77.12,77.22,53100.0,69.3783,69.5403,69.3783,69.4683,53100.0
2014-11-12 12:30:00,77.23,77.23,77.1,77.18,44500.0,69.4773,69.4773,69.3604,69.4323,44500.0
2014-11-12 13:00:00,77.18,77.22,77.15,77.2,50800.0,69.4323,69.4683,69.4053,69.4503,50800.0
2014-11-12 13:30:00,77.2,77.29,77.17,77.24,54200.0,69.4503,69.5313,69.4233,69.4863,54200.0
2014-11-12 14:00:00,77.25,77.28,77.2,77.24,82100.0,69.4953,69.5223,69.4503,69.4863,82100.0
2014-11-12 14:30:00,77.25,77.36,77.2,77.26,78700.0,69.4953,69.5943,69.4503,69.5043,78700.0
2014-11-12 15:00:00,77.26,77.44,77.23,77.42,87400.0,69.5043,69.6662,69.4773,69.6482,87400.0
2014-11-12 15:30:00,77.44,77.5,77.27,77.3,190200.0,69.6662,69.7202,69.5133,69.5403,190200.0
2014-11-13 09:30:00,77.38,77.89,77.33,77.75,84900.0,69.6122,70.0711,69.5673,69.9451,84900.0
2014-11-13 10:00:00,77.79,77.93,77.67,77.84,63100.0,69.9811,70.107,69.8731,70.0261,63100.0
2014-11-13 10:30:00,77.88,78.02,77.86,77.93,71700.0,70.0621,70.188,70.0441,70.107,71700.0
2014-11-13 11:00:00,77.97,78.03,77.69,77.82,50100.0,70.143,70.197,69.8911,70.0081,50100.0
2014-11-13 11:30:00,77.81,77.82,77.57,77.72,55700.0,69.9991,70.0081,69.7832,69.9181,55700.0
2014-11-13 12:00:00,77.72,77.87,77.65,77.8,51000.0,69.9181,70.0531,69.8551,69.9901,51000.0
2014-11-13 12:30:00,77.81,78.1,77.8,78.03,77600.0,69.9991,70.26,69.9901,70.197,77600.0
2014-11-13 13:00:00,78.0,78.03,77.72,77.77,90600.0,70.17,70.197,69.9181,69.9631,90600.0
2014-11-13 13:30:00,77.76,78.09,77.67,78.03,55800.0,69.9541,70.251,69.8731,70.197,55800.0
2014-11-13 14:00:00,78.0,78.12,77.89,78.07,91000.0,70.17,70.278,70.0711,70.233,91000.0
2014-11-13 14:30:00,78.06,78.25,78.06,78.09,143200.0,70.224,70.3949,70.224,70.251,143200.0
2014-11-13 15:00:00,78.09,78.24,78.0,78.01,92100.0,70.251,70.3859,70.17,70.179,92100.0
2014-11-13 15:30:00,78.0,78.23,77.94,78.1,224800.0,70.17,70.3769,70.116,70.26,224800.0
2014-11-14 09:30:00,78.09,78.19,77.83,78.02,92900.0,70.251,70.3409,70.0171,70.188,92900.0
2014-11-14 10:00:00,78.04,78.25,78.02,78.1,72600.0,70.206,70.3949,70.188,70.26,72600.0
2014-11-14 10:30:00,78.09,78.35,78.07,78.31,190400.0,70.251,70.4849,70.233,70.4489,190400.0
2014-11-14 11:00:00,78.33,78.39,78.1,78.15,108900.0,70.4669,70.5209,70.26,70.305,108900.0
2014-11-14 11:30:00,78.15,78.16,77.84,77.85,53900.0,70.305,70.3139,70.0261,70.0351,53900.0
2014-11-14 12:00:00,77.86,77.92,77.71,77.78,32100.0,70.0441,70.098,69.9091,69.9721,32100.0
2014-11-14 12:30:00,77.8,77.99,77.79,77.93,23500.0,69.9901,70.161,69.9811,70.107,23500.0
2014-11-14 13:00:00,77.94,77.99,77.83,77.87,35800.0,70.116,70.161,70.0171,70.0531,35800.0
2014-11-14 13:30:00,77.87,78.0,77.78,77.85,87600.0,70.0531,70.17,69.9721,70.0351,87600.0
2014-11-14 14:00:00,77.87,77.93,77.8,77.93,73000.0,70.0531,70.107,69.9901,70.107,73000.0
2014-11-14 14:30:00,77.94,78.05,77.75,77.84,77900.0,70.116,70.215,69.9451,70.0261,77900.0
2014-11-14 15:00:00,77.84,77.94,77.78,77.8,63100.0,70.0261,70.116,69.9721,69.9901,63100.0
2014-11-14 15:30:00,77.8,78.03,77.79,77.96,196700.0,69.9901,70.197,69.9811,70.134,196700.0
2014-11-17 09:30:00,77.1,77.37,76.77,77.0,333800.0,69.3604,69.6033,69.0635,69.2704,333800.0
2014-11-17 10:00:00,77.0,77.62,77.0,77.53,138100.0,69.2704,69.8282,69.2704,69.7472,138100.0
2014-11-17 10:30:00,77.55,77.68,77.22,77.68,66400.0,69.7652,69.8821,69.4683,69.8821,66400.0
2014-11-17 11:00:00,77.69,77.74,77.31,77.55,76500.0,69.8911,69.9361,69.5493,69.7652,76500.0
2014-11-17 11:30:00,77.51,77.69,77.4,77.5,120800.0,69.7292,69.8911,69.6302,69.7202,120800.0
2014-11-17 12:00:00,77.47,77.63,77.44,77.54,57800.0,69.6932,69.8372,69.6662,69.7562,57800.0
2014-11-17 12:30:00,77.53,77.61,77.46,77.51,57700.0,69.7472,69.8192,69.6842,69.7292,57700.0
2014-11-17 13:00:00,77.54,77.56,77.38,77.45,59900.0,69.7562,69.7742,69.6122,69.6752,59900.0
2014-11-17 13:30:00,77.47,77.51,77.24,77.28,70500.0,69.6932,69.7292,69.4863,69.5223,70500.0
2014-11-17 14:00:00,77.28,77.41,77.23,77.26,86300.0,69.5223,69.6392,69.4773,69.5043,86300.0
2014-11-17 14:30:00,77.26,77.27,77.08,77.18,155100.0,69.5043,69.5133,69.3424,69.4323,155100.0
2014-11-17 15:00:00,77.19,77.3,77.17,77.25,99000.0,69.4413,69.5403,69.4233,69.4953,99000.0
2014-11-17 15:30:00,77.25,77.25,77.08,77.17,359400.0,69.4953,69.4953,69.3424,69.4233,359400.0
2014-11-18 09:30:00,76.89,77.15,76.69,76.85,139900.0,69.3512,69.5857,69.1709,69.3152,139900.0
2014-11-18 10:00:00,76.87,77.05,76.82,76.86,111300.0,69.3332,69.4956,69.2881,69.3242,111300.0
2014-11-18 10:30:00,76.84,76.9,76.62,76.71,97700.0,69.3061,69.3603,69.1077,69.1889,97700.0
2014-11-18 11:00:00,76.74,76.88,76.51,76.62,192400.0,69.2159,69.3422,69.0085,69.1077,192400.0
2014-11-18 11:30:00,76.62,76.95,76.62,76.92,61900.0,69.1077,69.4054,69.1077,69.3783,61900.0
2014-11-18 12:00:00,76.92,76.93,76.82,76.89,74700.0,69.3783,69.3873,69.2881,69.3512,74700.0
2014-11-18 12:30:00,76.9,77.01,76.76,76.98,103100.0,69.3603,69.4595,69.234,69.4324,103100.0
2014-11-18 13:00:00,76.99,77.22,76.91,77.06,153500.0,69.4414,69.6489,69.3693,69.5046,153500.0
2014-11-18 13:30:00,77.08,77.1,76.98,76.99,92500.0,69.5226,69.5407,69.4324,69.4414,92500.0
2014-11-18 14:00:00,76.99,77.02,76.93,76.97,170800.0,69.4414,69.4685,69.3873,69.4234,170800.0
2014-11-18 14:30:00,76.98,77.01,76.9,77.0,168200.0,69.4324,69.4595,69.3603,69.4505,168200.0
2014-11-18 15:00:00,77.0,77.17,76.98,77.16,312300.0,69.4505,69.6038,69.4324,69.5948,312300.0
2014-11-18 15:30:00,77.17,77.19,76.92,76.95,359800.0,69.6038,69.6218,69.3783,69.4054,359800.0
2014-11-19 09:30:00,76.98,77.35,76.71,77.18,117700.0,69.4324,69.7661,69.1889,69.6128,117700.0
2014-11-19 10:00:00,77.18,77.2,76.72,76.78,120400.0,69.6128,69.6308,69.1979,69.252,120400.0
2014-11-19 10:30:00,76.77,76.84,76.55,76.69,113400.0,69.243,69.3061,69.0446,69.1709,113400.0
2014-11-19 11:00:00,76.71,76.75,76.54,76.55,80500.0,69.1889,69.225,69.0356,69.0446,80500.0
2014-11-19 11:30:00,76.54,76.73,76.54,76.58,66000.0,69.0356,69.2069,69.0356,69.0716,66000.0
2014-11-19 12:00:00,76.58,76.66,76.55,76.59,58400.0,69.0716,69.1438,69.0446,69.0807,58400.0
2014-11-19 12:30:00,76.59,76.72,76.51,76.65,63500.0,69.0807,69.1979,69.0085,69.1348,63500.0
2014-11-19 13:00:00,76.65,76.83,76.63,76.75,62200.0,69.1348,69.2971,69.1167,69.225,62200.0
2014-11-19 13:30:00,76.77,76.79,76.65,76.7,64500.0,69.243,69.261,69.1348,69.1799,64500.0
2014-11-19 14:00:00,76.7,76.89,76.55,76.63,98300.0,69.1799,69.3512,69.0446,69.1167,98300.0
2014-11-19 14:30:00,76.61,76.64,76.46,76.54,108400.0,69.0987,69.1258,68.9634,69.0356,108400.0
2014-11-19 15:00:00,76.55,76.68,76.45,76.61,117600.0,69.0446,69.1618,68.9544,69.0987,117600.0
2014-11-19 15:30:00,76.61,76.64,76.31,76.37,397100.0,69.0987,69.1258,68.8281,68.8822,397100.0
2014-11-20 09:30:00,76.37,76.37,75.55,75.72,186100.0,68.8822,68.8822,68.1426,68.296,186100.0
2014-11-20 10:00:00,75.74,76.04,75.61,75.7,167000.0,68.314,68.5846,68.1967,68.2779,167000.0
2014-11-20 10:30:00,75.74,75.83,75.69,75.77,108700.0,68.314,68.3952,68.2689,68.3411,108700.0
2014-11-20 11:00:00,75.79,76.19,75.76,76.12,184300.0,68.3591,68.7199,68.332,68.6567,184300.0
2014-11-20 11:30:00,76.12,76.41,76.08,76.2,118300.0,68.6567,68.9183,68.6207,68.7289,118300.0
2014-11-20 12:00:00,76.2,76.25,75.94,76.0,100300.0,68.7289,68.774,68.4944,68.5485,100300.0
2014-11-20 12:30:00,76.0,76.0,75.65,75.75,107900.0,68.5485,68.5485,68.2328,68.323,107900.0
2014-11-20 13:00:00,75.76,75.88,75.71,75.88,94700.0,68.332,68.4403,68.2869,68.4403,94700.0
2014-11-20 13:30:00,75.89,75.9,75.66,75.68,64900.0,68.4493,68.4583,68.2418,68.2599,64900.0
2014-11-20 14:00:00,75.68,75.76,75.68,75.69,73500.0,68.2599,68.332,68.2599,68.2689,73500.0
2014-11-20 14:30:00,75.68,75.69,75.36,75.36,96900.0,68.2599,68.2689,67.9713,67.9713,96900.0
2014-11-20 15:00:00,75.36,75.65,75.34,75.64,214800.0,67.9713,68.2328,67.9532,68.2238,214800.0
2014-11-20 15:30:00,75.63,76.01,75.63,75.89,364800.0,68.2148,68.5575,68.2148,68.4493,364800.0
2014-11-21 09:30:00,76.81,77.0,76.52,77.0,294800.0,69.2791,69.4505,69.0175,69.4505,294800.0
2014-11-21 10:00:00,77.02,77.05,76.76,76.88,110600.0,69.4685,69.4956,69.234,69.3422,110600.0
2014-11-21 10:30:00,76.88,76.96,76.78,76.83,68500.0,69.3422,69.4144,69.252,69.2971,68500.0
2014-11-21 11:00:00,76.81,76.94,76.66,76.66,72500.0,69.2791,69.3963,69.1438,69.1438,72500.0
2014-11-21 11:30:00,76.65,76.69,76.55,76.64,87200.0,69.1348,69.1709,69.0446,69.1258,87200.0
2014-11-21 12:00:00,76.66,76.66,76.43,76.43,117800.0,69.1438,69.1438,68.9363,68.9363,117800.0
2014-11-21 12:30:00,76.45,76.56,76.22,76.34,114600.0,68.9544,69.0536,68.7469,68.8552,114600.0
2014-11-21 13:00:00,76.35,76.4,75.97,75.97,88000.0,68.8642,68.9093,68.5214,68.5214,88000.0
2014-11-21 13:30:00,75.97,76.26,75.92,76.23,137000.0,68.5214,68.783,68.4763,68.756,137000.0
2014-11-21 14:00:00,76.23,76.32,76.0,76.03,83300.0,68.756,68.8371,68.5485,68.5756,83300.0
2014-11-21 14:30:00,76.02,76.22,75.91,76.18,121900.0,68.5665,68.7469,68.4673,68.7109,121900.0
2014-11-21 15:00:00,76.18,76.27,76.13,76.17,112400.0,68.7109,68.792,68.6658,68.7018,112400.0
2014-11-21 15:30:00,76.19,76.23,75.93,75.98,311600.0,68.7199,68.756,68.4854,68.5305,311600.0
2014-11-24 09:30:00,76.47,77.11,76.47,77.05,314100.0,68.9724,69.5497,68.9724,69.4956,314100.0
2014-11-24 10:00:00,77.04,77.23,76.92,76.97,192200.0,69.4865,69.6579,69.3783,69.4234,192200.0
2014-11-24 10:30:00,76.96,77.02,76.83,76.95,196800.0,69.4144,69.4685,69.2971,69.4054,196800.0
2014-11-24 11:00:00,76.94,77.06,76.52,76.55,93100.0,69.3963,69.5046,69.0175,69.0446,93100.0
2014-11-24 11:30:00,76.55,76.85,76.53,76.77,68100.0,69.0446,69.3152,69.0265,69.243,68100.0
2014-11-24 12:00:00,76.77,76.78,76.67,76.74,103400.0,69.243,69.252,69.1528,69.2159,103400.0
2014-11-24 12:30:00,76.74,76.83,76.69,76.81,72100.0,69.2159,69.2971,69.1709,69.2791,72100.0
2014-11-24 13:00:00,76.8,76.84,76.73,76.84,57000.0,69.2701,69.3061,69.2069,69.3061,57000.0
2014-11-24 13:30:00,76.84,76.9,76.8,76.86,80900.0,69.3061,69.3603,69.2701,69.3242,80900.0
2014-11-24 14:00:00,76.85,76.87,76.72,76.78,93800.0,69.3152,69.3332,69.1979,69.252,93800.0
2014-11-24 14:30:00,76.78,76.79,76.64,76.71,108700.0,69.252,69.261,69.1258,69.1889,108700.0
2014-11-24 15:00:00,76.71,76.83,76.7,76.82,140600.0,69.1889,69.2971,69.1799,69.2881,140600.0
2014-11-24 15:30:00,76.82,76.97,76.81,76.97,218200.0,69.2881,69.4234,69.2791,69.4234,218200.0
2014-11-25 09:30:00,77.02,77.3,76.92,77.03,188200.0,69.4685,69.721,69.3783,69.4775,188200.0
2014-11-25 10:00:00,77.02,77.17,76.82,77.06,397300.0,69.4685,69.6038,69.2881,69.5046,397300.0
2014-11-25 10:30:00,77.08,77.12,76.77,76.77,377200.0,69.5226,69.5587,69.243,69.243,377200.0
2014-11-25 11:00:00,76.77,76.97,76.44,76.85,346600.0,69.243,69.4234,68.9454,69.3152,346600.0
2014-11-25 11:30:00,76.85,76.85,76.63,76.78,257400.0,69.3152,69.3152,69.1167,69.252,257400.0
2014-11-25 12:00:00,76.78,76.85,76.69,76.72,264100.0,69.252,69.3152,69.1709,69.1979,264100.0
2014-11-25 12:30:00,76.73,76.84,76.71,76.81,144500.0,69.2069,69.3061,69.1889,69.2791,144500.0
2014-11-25 13:00:00,76.81,76.82,76.74,76.75,143900.0,69.2791,69.2881,69.2159,69.225,143900.0
2014-11-25 13:30:00,76.75,76.87,76.74,76.77,139700.0,69.225,69.3332,69.2159,69.243,139700.0
2014-11-25 14:00:00,76.77,76.9,76.75,76.84,260700.0,69.243,69.3603,69.225,69.3061,260700.0
2014-11-25 14:30:00,76.83,76.88,76.57,76.83,284300.0,69.2971,69.3422,69.0626,69.2971,284300.0
2014-11-25 15:00:00,76.83,77.05,76.83,77.0,272200.0,69.2971,69.4956,69.2971,69.4505,272200.0
2014-11-25 15:30:00,77.0,77.2,76.89,77.04,938700.0,69.4505,69.6308,69.3512,69.4865,938700.0
2014-11-26 09:30:00,76.82,77.65,76.77,77.45,81400.0,69.2881,70.0367,69.243,69.8563,81400.0
2014-11-26 10:00:00,77.43,77.58,77.29,77.49,66200.0,69.8383,69.9736,69.712,69.8924,66200.0
2014-11-26 10:30:00,77.49,77.63,77.41,77.43,54700.0,69.8924,70.0187,69.8203,69.8383,54700.0
2014-11-26 11:00:00,77.41,77.41,77.23,77.32,43700.0,69.8203,69.8203,69.6579,69.7391,43700.0
2014-11-26 11:30:00,77.34,77.52,77.32,77.4,32600.0,69.7571,69.9195,69.7391,69.8112,32600.0
2014-11-26 12:00:00,77.4,77.46,77.33,77.45,27600.0,69.8112,69.8654,69.7481,69.8563,27600.0
2014-11-26 12:30:00,77.45,77.55,77.33,77.35,26600.0,69.8563,69.9465,69.7481,69.7661,26600.0
2014-11-26 13:00:00,77.35,77.41,77.28,77.39,25700.0,69.7661,69.8203,69.703,69.8022,25700.0
2014-11-26 13:30:00,77.39,77.5,77.37,77.5,23900.0,69.8022,69.9014,69.7842,69.9014,23900.0
2014-11-26 14:00:00,77.48,77.51,77.34,77.45,41300.0,69.8834,69.9105,69.7571,69.8563,41300.0
2014-11-26 14:30:00,77.44,77.48,77.39,77.39,43800.0,69.8473,69.8834,69.8022,69.8022,43800.0
2014-11-26 15:00:00,77.39,77.46,77.32,77.36,58500.0,69.8022,69.8654,69.7391,69.7752,58500.0
2014-11-26 15:30:00,77.37,77.56,77.36,77.49,228900.0,69.7842,69.9556,69.7752,69.8924,228900.0
2014-11-28 09:30:00,78.33,78.71,78.15,78.71,183200.0,70.6501,70.9928,70.4877,70.9928,183200.0
2014-11-28 10:00:00,78.71,78.87,78.56,78.8,70200.0,70.9928,71.1371,70.8575,71.074,70200.0
2014-11-28 10:30:00,78.82,79.02,78.75,78.87,74900.0,71.092,71.2724,71.0289,71.1371,74900.0
2014-11-28 11:00:00,78.9,79.07,78.88,79.05,70300.0,71.1642,71.3175,71.1461,71.2995,70300.0
2014-11-28 11:30:00,79.04,79.21,79.0,79.13,75700.0,71.2904,71.4438,71.2544,71.3716,75700.0
2014-11-28 12:00:00,79.12,79.13,78.89,78.93,109400.0,71.3626,71.3716,71.1551,71.1912,109400.0
2014-11-28 12:30:00,78.9,78.96,78.67,78.78,133500.0,71.1642,71.2183,70.9567,71.0559,133500.0
2014-12-01 09:30:00,78.5,78.79,78.0,78.46,120100.0,70.8034,71.065,70.3524,70.7673,120100.0
2014-12-01 10:00:00,78.46,78.71,78.26,78.61,60400.0,70.7673,70.9928,70.5869,70.9026,60400.0
2014-12-01 10:30:00,78.59,78.59,77.96,78.08,114000.0,70.8846,70.8846,70.3163,70.4246,114000.0
2014-12-01 11:00:00,78.08,78.37,78.07,78.25,113800.0,70.4246,70.6861,70.4155,70.5779,113800.0
2014-12-01 11:30:00,78.26,78.29,77.74,77.76,69600.0,70.5869,70.614,70.1179,70.1359,69600.0
2014-12-01 12:00:00,77.75,77.85,77.64,77.72,91300.0,70.1269,70.2171,70.0277,70.0999,91300.0
2014-12-01 12:30:00,77.73,78.13,77.69,77.89,213100.0,70.1089,70.4697,70.0728,70.2532,213100.0
2014-12-01 13:00:00,77.89,77.93,77.55,77.65,95100.0,70.2532,70.2893,69.9465,70.0367,95100.0
2014-12-01 13:30:00,77.66,77.82,77.63,77.63,57300.0,70.0457,70.1901,70.0187,70.0187,57300.0
2014-12-01 14:00:00,77.64,77.67,77.37,77.4,80500.0,70.0277,70.0548,69.7842,69.8112,80500.0
2014-12-01 14:30:00,77.4,77.59,77.38,77.48,73700.0,69.8112,69.9826,69.7932,69.8834,73700.0
2014-12-01 15:00:00,77.46,77.69,77.46,77.64,111400.0,69.8654,70.0728,69.8654,70.0277,111400.0
2014-12-01 15:30:00,77.64,77.66,77.43,77.47,255900.0,70.0277,70.0457,69.8383,69.8744,255900.0
2014-12-02 09:30:00,77.73,78.1,77.41,77.95,90700.0,70.1089,70.4426,69.8203,70.3073,90700.0
2014-12-02 10:00:00,77.93,78.19,77.84,78.06,147100.0,70.2893,70.5238,70.2081,70.4065,147100.0
2014-12-02 10:30:00,78.1,78.1,77.72,77.78,104000.0,70.4426,70.4426,70.0999,70.154,104000.0
2014-12-02 11:00:00,77.81,77.92,77.43,77.43,145200.0,70.181,70.2803,69.8383,69.8383,145200.0
2014-12-02 11:30:00,77.45,77.77,77.4,77.77,67300.0,69.8563,70.145,69.8112,70.145,67300.0
2014-12-02 12:00:00,77.76,77.77,77.51,77.56,64900.0,70.1359,70.145,69.9105,69.9556,64900.0
2014-12-02 12:30:00,77.56,77.56,77.45,77.55,136600.0,69.9556,69.9556,69.8563,69.9465,136600.0
2014-12-02 13:00:00,77.56,77.61,77.46,77.6,101300.0,69.9556,70.0006,69.8654,69.9916,101300.0
2014-12-02 13:30:00,77.6,77.66,77.53,77.59,116600.0,69.9916,70.0457,69.9285,69.9826,116600.0
2014-12-02 14:00:00,77.59,77.65,77.51,77.59,145100.0,69.9826,70.0367,69.9105,69.9826,145100.0
2014-12-02 14:30:00,77.6,77.69,77.54,77.62,209100.0,69.9916,70.0728,69.9375,70.0097,209100.0
2014-12-02 15:00:00,77.62,77.62,77.45,77.51,154100.0,70.0097,70.0097,69.8563,69.9105,154100.0
2014-12-02 15:30:00,77.51,77.54,77.41,77.45,438900.0,69.9105,69.9375,69.8203,69.8563,438900.0
2014-12-03 09:30:00,77.5,78.36,77.2,78.12,143000.0,69.9014,70.6771,69.6308,70.4606,143000.0
2014-12-03 10:00:00,78.14,78.15,77.84,78.07,137000.0,70.4787,70.4877,70.2081,70.4155,137000.0
2014-12-03 10:30:00,78.08,78.17,78.05,78.07,53600.0,70.4246,70.5057,70.3975,70.4155,53600.0
2014-12-03 11:00:00,78.08,78.08,77.86,77.93,57400.0,70.4246,70.4246,70.2261,70.2893,57400.0
2014-12-03 11:30:00,77.94,78.12,77.92,78.09,60300.0,70.2983,70.4606,70.2803,70.4336,60300.0
2014-12-03 12:00:00,78.1,78.12,78.02,78.06,45700.0,70.4426,70.4606,70.3704,70.4065,45700.0
2014-12-03 12:30:00,78.05,78.05,77.95,78.01,26600.0,70.3975,70.3975,70.3073,70.3614,26600.0
2014-12-03 13:00:00,78.01,78.21,78.01,78.2,66000.0,70.3614,70.5418,70.3614,70.5328,66000.0
2014-12-03 13:30:00,78.22,78.36,78.18,78.36,38700.0,70.5508,70.6771,70.5148,70.6771,38700.0
2014-12-03 14:00:00,78.37,78.49,78.35,78.45,61700.0,70.6861,70.7944,70.6681,70.7583,61700.0
2014-12-03 14:30:00,78.45,78.45,78.24,78.28,61400.0,70.7583,70.7583,70.5689,70.605,61400.0
2014-12-03 15:00:00,78.28,78.35,78.24,78.34,72400.0,70.605,70.6681,70.5689,70.6591,72400.0
2014-12-03 15:30:00,78.34,78.37,78.11,78.13,246400.0,70.6591,70.6861,70.4516,70.4697,246400.0
2014-12-04 09:30:00,78.0,79.0,77.62,77.88,157800.0,70.3524,71.2544,70.0097,70.2442,157800.0
2014-12-04 10:00:00,77.87,78.02,77.79,77.89,65700.0,70.2352,70.3704,70.163,70.2532,65700.0
2014-12-04 10:30:00,77.92,77.92,77.45,77.58,78100.0,70.2803,70.2803,69.8563,69.9736,78100.0
2014-12-04 11:00:00,77.6,77.69,77.54,77.65,117200.0,69.9916,70.0728,69.9375,70.0367,117200.0
2014-12-04 11:30:00,77.63,77.77,77.48,77.76,79300.0,70.0187,70.145,69.8834,70.1359,79300.0
2014-12-04 12:00:00,77.76,77.97,77.74,77.84,73100.0,70.1359,70.3254,70.1179,70.2081,73100.0
2014-12-04 12:30:00,77.84,78.07,77.67,77.67,94400.0,70.2081,70.4155,70.0548,70.0548,94400.0
2014-12-04 13:00:00,77.67,77.73,77.6,77.7,79500.0,70.0548,70.1089,69.9916,70.0818,79500.0
2014-12-04 13:30:00,77.7,77.97,77.7,77.92,76400.0,70.0818,70.3254,70.0818,70.2803,76400.0
2014-12-04 14:00:00,77.91,77.98,77.81,77.84,107400.0,70.2712,70.3344,70.181,70.2081,107400.0
2014-12-04 14:30:00,77.84,77.85,77.63,77.68,46400.0,70.2081,70.2171,70.0187,70.0638,46400.0
2014-12-04 15:00:00,77.68,77.92,77.68,77.74,110800.0,70.0638,70.2803,70.0638,70.1179,110800.0
2014-12-04 15:30:00,77.73,77.94,77.69,77.94,183300.0,70.1089,70.2983,70.0728,70.2983,183300.0
2014-12-05 09:30:00,78.06,78.44,77.97,78.14,107500.0,70.4065,70.7493,70.3254,70.4787,107500.0
2014-12-05 10:00:00,78.16,78.54,78.04,78.48,121400.0,70.4967,70.8395,70.3885,70.7853,121400.0
2014-12-05 10:30:00,78.49,78.81,78.49,78.66,100100.0,70.7944,71.083,70.7944,70.9477,100100.0
2014-12-05 11:00:00,78.63,78.74,78.63,78.73,57400.0,70.9206,71.0199,70.9206,71.0108,57400.0
2014-12-05 11:30:00,78.74,79.14,78.72,78.93,132000.0,71.0199,71.3806,71.0018,71.1912,132000.0
2014-12-05 12:00:00,78.91,79.01,78.89,79.01,52700.0,71.1732,71.2634,71.1551,71.2634,52700.0
2014-12-05 12:30:00,79.0,79.1,78.91,79.01,56000.0,71.2544,71.3446,71.1732,71.2634,56000.0
2014-12-05 13:00:00,79.0,79.09,78.92,79.02,73700.0,71.2544,71.3355,71.1822,71.2724,73700.0
2014-12-05 13:30:00,79.04,79.19,79.01,79.15,69300.0,71.2904,71.4257,71.2634,71.3897,69300.0
2014-12-05 14:00:00,79.16,79.18,79.0,79.05,72400.0,71.3987,71.4167,71.2544,71.2995,72400.0
2014-12-05 14:30:00,79.06,79.08,78.93,79.01,78900.0,71.3085,71.3265,71.1912,71.2634,78900.0
2014-12-05 15:00:00,79.01,79.06,78.93,79.02,148800.0,71.2634,71.3085,71.1912,71.2724,148800.0
2014-12-05 15:30:00,79.02,79.03,78.85,78.99,230200.0,71.2724,71.2814,71.1191,71.2453,230200.0
2014-12-08 09:30:00,79.01,79.15,78.5,78.7,163600.0,71.2634,71.3897,70.8034,70.9838,163600.0
2014-12-08 10:00:00,78.68,78.84,78.55,78.8,63600.0,70.9657,71.1101,70.8485,71.074,63600.0
2014-12-08 10:30:00,78.78,79.02,78.76,78.93,53900.0,71.0559,71.2724,71.0379,71.1912,53900.0
2014-12-08 11:00:00,78.93,79.25,78.93,79.17,91300.0,71.1912,71.4799,71.1912,71.4077,91300.0
2014-12-08 11:30:00,79.22,79.26,79.13,79.18,45400.0,71.4528,71.4889,71.3716,71.4167,45400.0
2014-12-08 12:00:00,79.18,79.22,78.71,78.81,64500.0,71.4167,71.4528,70.9928,71.083,64500.0
2014-12-08 12:30:00,78.79,79.01,78.76,78.9,59300.0,71.065,71.2634,71.0379,71.1642,59300.0
2014-12-08 13:00:00,78.91,79.02,78.87,78.95,81300.0,71.1732,71.2724,71.1371,71.2093,81300.0
2014-12-08 13:30:00,78.95,78.97,78.62,78.63,79200.0,71.2093,71.2273,70.9116,70.9206,79200.0
2014-12-08 14:00:00,78.62,78.76,78.51,78.76,75500.0,70.9116,71.0379,70.8124,71.0379,75500.0
2014-12-08 14:30:00,78.77,79.06,78.74,78.93,63900.0,71.0469,71.3085,71.0199,71.1912,63900.0
2014-12-08 15:00:00,78.93,78.99,78.79,78.95,73700.0,71.1912,71.2453,71.065,71.2093,73700.0
2014-12-08 15:30:00,78.95,79.04,78.87,79.0,249400.0,71.2093,71.2904,71.1371,71.2544,249400.0
2014-12-09 09:30:00,78.08,78.32,77.77,77.88,185700.0,70.4246,70.641,70.145,70.2442,185700.0
2014-12-09 10:00:00,77.88,77.98,77.64,77.69,148900.0,70.2442,70.3344,70.0277,70.0728,148900.0
2014-12-09 10:30:00,77.68,77.9,77.5,77.9,77600.0,70.0638,70.2622,69.9014,70.2622,77600.0
2014-12-09 11:00:00,77.89,78.0,77.63,77.9,74800.0,70.2532,70.3524,70.0187,70.2622,74800.0
2014-12-09 11:30:00,77.88,77.88,77.65,77.67,108700.0,70.2442,70.2442,70.0367,70.0548,108700.0
2014-12-09 12:00:00,77.66,77.84,77.57,77.81,92500.0,70.0457,70.2081,69.9646,70.181,92500.0
2014-12-09 12:30:00,77.82,78.08,77.77,78.07,55000.0,70.1901,70.4246,70.145,70.4155,55000.0
2014-12-09 13:00:00,78.08,78.25,77.99,78.15,63500.0,70.4246,70.5779,70.3434,70.4877,63500.0
2014-12-09 13:30:00,78.15,78.31,78.12,78.24,68000.0,70.4877,70.632,70.4606,70.5689,68000.0
2014-12-09 14:00:00,78.23,78.33,78.15,78.24,55400.0,70.5599,70.6501,70.4877,70.5689,55400.0
2014-12-09 14:30:00,78.23,78.34,78.06,78.31,65500.0,70.5599,70.6591,70.4065,70.632,65500.0
2014-12-09 15:00:00,78.35,78.5,78.3,78.32,85000.0,70.6681,70.8034,70.623,70.641,85000.0
2014-12-09 15:30:00,78.31,78.52,78.28,78.36,255900.0,70.632,70.8214,70.605,70.6771,255900.0
2014-12-10 09:30:00,78.24,78.46,78.05,78.25,76700.0,70.5689,70.7673,70.3975,70.5779,76700.0
2014-12-10 10:00:00,78.25,78.31,78.01,78.02,79200.0,70.5779,70.632,70.3614,70.3704,79200.0
2014-12-10 10:30:00,78.02,78.17,77.77,78.13,37500.0,70.3704,70.5057,70.145,70.4697,37500.0
2014-12-10 11:00:00,78.2,78.29,78.1,78.12,61100.0,70.5328,70.614,70.4426,70.4606,61100.0
2014-12-10 11:30:00,78.09,78.33,78.07,78.31,69000.0,70.4336,70.6501,70.4155,70.632,69000.0
2014-12-10 12:00:00,78.28,78.28,77.96,78.0,52100.0,70.605,70.605,70.3163,70.3524,52100.0
2014-12-10 12:30:00,78.01,78.01,77.76,77.97,102600.0,70.3614,70.3614,70.1359,70.3254,102600.0
2014-12-10 13:00:00,77.96,78.34,77.94,78.26,37000.0,70.3163,70.6591,70.2983,70.5869,37000.0
2014-12-10 13:30:00,78.27,78.33,77.62,77.62,61000.0,70.5959,70.6501,70.0097,70.0097,61000.0
2014-12-10 14:00:00,77.6,77.87,77.5,77.72,143600.0,69.9916,70.2352,69.9014,70.0999,143600.0
2014-12-10 14:30:00,77.69,77.7,77.4,77.41,89200.0,70.0728,70.0818,69.8112,69.8203,89200.0
2014-12-10 15:00:00,77.39,77.82,77.33,77.76,78800.0,69.8022,70.1901,69.7481,70.1359,78800.0
2014-12-10 15:30:00,77.78,77.94,77.44,77.5,279800.0,70.154,70.2983,69.8473,69.9014,279800.0
2014-12-11 09:30:00,78.58,78.58,77.25,78.29,93600.0,70.8755,70.8755,69.6759,70.614,93600.0
2014-12-11 10:00:00,78.27,78.78,78.27,78.55,97800.0,70.5959,71.0559,70.5959,70.8485,97800.0
2014-12-11 10:30:00,78.58,78.68,78.46,78.53,49600.0,70.8755,70.9657,70.7673,70.8304,49600.0
2014-12-11 11:00:00,78.51,78.56,78.36,78.44,82300.0,70.8124,70.8575,70.6771,70.7493,82300.0
2014-12-11 11:30:00,78.45,78.53,78.34,78.42,76900.0,70.7583,70.8304,70.6591,70.7312,76900.0
2014-12-11 12:00:00,78.45,78.57,78.38,78.47,65300.0,70.7583,70.8665,70.6952,70.7763,65300.0
2014-12-11 12:30:00,78.45,78.46,78.24,78.34,38800.0,70.7583,70.7673,70.5689,70.6591,38800.0
2014-12-11 13:00:00,78.33,78.35,78.11,78.13,30500.0,70.6501,70.6681,70.4516,70.4697,30500.0
2014-12-11 13:30:00,78.16,78.36,78.14,78.21,31100.0,70.4967,70.6771,70.4787,70.5418,31100.0
2014-12-11 14:00:00,78.2,78.26,78.03,78.06,38600.0,70.5328,70.5869,70.3795,70.4065,38600.0
2014-12-11 14:30:00,78.03,78.18,77.8,77.86,56700.0,70.3795,70.5148,70.172,70.2261,56700.0
2014-12-11 15:00:00,77.83,78.24,77.83,78.1,72400.0,70.1991,70.5689,70.1991,70.4426,72400.0
2014-12-11 15:30:00,78.09,78.2,77.47,77.62,287900.0,70.4336,70.5328,69.8744,70.0097,287900.0
2014-12-12 09:30:00,77.07,77.92,76.72,77.89,103200.0,69.5136,70.2803,69.1979,70.2532,103200.0
2014-12-12 10:00:00,77.84,77.87,77.3,77.49,60200.0,70.2081,70.2352,69.721,69.8924,60200.0
2014-12-12 10:30:00,77.47,77.63,77.13,77.17,74400.0,69.8744,70.0187,69.5677,69.6038,74400.0
2014-12-12 11:00:00,77.17,77.44,77.06,77.12,105200.0,69.6038,69.8473,69.5046,69.5587,105200.0
2014-12-12 11:30:00,77.18,77.64,77.18,77.31,55200.0,69.6128,70.0277,69.6128,69.7301,55200.0
2014-12-12 12:00:00,77.37,77.59,77.29,77.59,43200.0,69.7842,69.9826,69.712,69.9826,43200.0
2014-12-12 12:30:00,77.58,77.62,77.33,77.36,46800.0,69.9736,70.0097,69.7481,69.7752,46800.0
2014-12-12 13:00:00,77.36,77.83,77.35,77.83,53500.0,69.7752,70.1991,69.7661,70.1991,53500.0
2014-12-12 13:30:00,77.83,77.89,77.62,77.79,41900.0,70.1991,70.2532,70.0097,70.163,41900.0
2014-12-12 14:00:00,77.76,77.79,77.49,77.5,46900.0,70.1359,70.163,69.8924,69.9014,46900.0
2014-12-12 14:30:00,77.49,77.59,77.39,77.5,84500.0,69.8924,69.9826,69.8022,69.9014,84500.0
2014-12-12 15:00:00,77.5,77.61,77.39,77.42,66600.0,69.9014,70.0006,69.8022,69.8293,66600.0
2014-12-12 15:30:00,77.4,77.4,76.71,76.75,317800.0,69.8112,69.8112,69.1889,69.225,317800.0
2014-12-15 09:30:00,77.5,78.29,77.13,78.17,185000.0,69.9014,70.614,69.5677,70.5057,185000.0
2014-12-15 10:00:00,78.13,78.17,77.48,77.61,77400.0,70.4697,70.5057,69.8834,70.0006,77400.0
2014-12-15 10:30:00,77.58,77.7,77.14,77.48,98000.0,69.9736,70.0818,69.5767,69.8834,98000.0
2014-12-15 11:00:00,77.44,77.45,76.61,76.71,130400.0,69.8473,69.8563,69.0987,69.1889,130400.0
2014-12-15 11:30:00,76.67,76.75,76.27,76.38,124300.0,69.1528,69.225,68.792,68.8912,124300.0
2014-12-15 12:00:00,76.38,77.35,76.38,77.3,173000.0,68.8912,69.7661,68.8912,69.721,173000.0
2014-12-15 12:30:00,77.3,77.58,77.1,77.51,88200.0,69.721,69.9736,69.5407,69.9105,88200.0
2014-12-15 13:00:00,77.52,77.65,77.26,77.51,110100.0,69.9195,70.0367,69.685,69.9105,110100.0
2014-12-15 13:30:00,77.48,77.69,77.37,77.65,111400.0,69.8834,70.0728,69.7842,70.0367,111400.0
2014-12-15 14:00:00,77.63,77.89,77.45,77.73,107500.0,70.0187,70.2532,69.8563,70.1089,107500.0
2014-12-15 14:30:00,77.73,77.83,77.39,77.58,129900.0,70.1089,70.1991,69.8022,69.9736,129900.0
2014-12-15 15:00:00,77.58,77.83,77.55,77.59,231400.0,69.9736,70.1991,69.9465,69.9826,231400.0
2014-12-15 15:30:00,77.6,77.91,77.48,77.57,461900.0,69.9916,70.2712,69.8834,69.9646,461900.0
2014-12-16 09:30:00,77.8,77.93,76.84,76.84,165200.0,70.172,70.2893,69.3061,69.3061,165200.0
2014-12-16 10:00:00,76.86,77.23,76.37,77.07,248900.0,69.3242,69.6579,68.8822,69.5136,248900.0
2014-12-16 10:30:00,77.07,77.17,76.78,77.11,170900.0,69.5136,69.6038,69.252,69.5497,170900.0
2014-12-16 11:00:00,77.09,77.78,76.94,77.67,152900.0,69.5316,70.154,69.3963,70.0548,152900.0
2014-12-16 11:30:00,77.68,77.9,77.39,77.4,217100.0,70.0638,70.2622,69.8022,69.8112,217100.0
2014-12-16 12:00:00,77.42,77.72,77.37,77.72,123100.0,69.8293,70.0999,69.7842,70.0999,123100.0
2014-12-16 12:30:00,77.7,77.8,77.33,77.49,89100.0,70.0818,70.172,69.7481,69.8924,89100.0
2014-12-16 13:00:00,77.5,77.59,77.12,77.24,122000.0,69.9014,69.9826,69.5587,69.6669,122000.0
2014-12-16 13:30:00,77.21,77.4,77.06,77.07,84600.0,69.6399,69.8112,69.5046,69.5136,84600.0
2014-12-16 14:00:00,77.09,77.28,76.99,77.2,121100.0,69.5316,69.703,69.4414,69.6308,121100.0
2014-12-16 14:30:00,77.2,77.44,76.96,77.08,139300.0,69.6308,69.8473,69.4144,69.5226,139300.0
2014-12-16 15:00:00,77.07,77.25,76.91,76.94,205100.0,69.5136,69.6759,69.3693,69.3963,205100.0
2014-12-16 15:30:00,76.92,77.13,76.22,76.28,510100.0,69.3783,69.5677,68.7469,68.801,510100.0
2014-12-17 09:30:00,76.29,76.62,75.87,76.12,113600.0,68.8101,69.1077,68.4312,68.6567,113600.0
2014-12-17 10:00:00,76.09,76.1,75.73,75.83,136900.0,68.6297,68.6387,68.305,68.3952,136900.0
2014-12-17 10:30:00,75.86,76.08,75.62,75.8,83800.0,68.4222,68.6207,68.2058,68.3681,83800.0
2014-12-17 11:00:00,75.83,76.25,75.83,76.08,79500.0,68.3952,68.774,68.3952,68.6207,79500.0
2014-12-17 11:30:00,76.1,76.48,75.93,76.28,163400.0,68.6387,68.9814,68.4854,68.801,163400.0
2014-12-17 12:00:00,76.27,76.34,75.73,75.73,58600.0,68.792,68.8552,68.305,68.305,58600.0
2014-12-17 12:30:00,75.78,76.24,75.77,76.19,75700.0,68.3501,68.765,68.3411,68.7199,75700.0
2014-12-17 13:00:00,76.21,76.39,76.13,76.33,53600.0,68.7379,68.9003,68.6658,68.8461,53600.0
2014-12-17 13:30:00,76.36,76.45,76.17,76.45,66600.0,68.8732,68.9544,68.7018,68.9544,66600.0
2014-12-17 14:00:00,76.47,77.08,76.38,76.53,250400.0,68.9724,69.5226,68.8912,69.0265,250400.0
2014-12-17 14:30:00,76.54,76.68,76.08,76.15,165800.0,69.0356,69.1618,68.6207,68.6838,165800.0
2014-12-17 15:00:00,76.16,76.76,75.91,76.75,167800.0,68.6928,69.234,68.4673,69.225,167800.0
2014-12-17 15:30:00,76.73,76.91,76.6,76.75,341200.0,69.2069,69.3693,69.0897,69.225,341200.0
2014-12-18 09:30:00,77.64,77.88,77.07,77.24,159200.0,70.0277,70.2442,69.5136,69.6669,159200.0
2014-12-18 10:00:00,77.26,77.47,77.05,77.19,175300.0,69.685,69.8744,69.4956,69.6218,175300.0
2014-12-18 10:30:00,77.17,77.19,77.01,77.08,66900.0,69.6038,69.6218,69.4595,69.5226,66900.0
2014-12-18 11:00:00,77.02,77.32,76.91,77.13,79000.0,69.4685,69.7391,69.3693,69.5677,79000.0
2014-12-18 11:30:00,77.13,77.2,76.91,77.12,93600.0,69.5677,69.6308,69.3693,69.5587,93600.0
2014-12-18 12:00:00,77.13,77.21,77.02,77.11,89900.0,69.5677,69.6399,69.4685,69.5497,89900.0
2014-12-18 12:30:00,77.13,77.33,77.06,77.31,100800.0,69.5677,69.7481,69.5046,69.7301,100800.0
2014-12-18 13:00:00,77.29,77.39,77.24,77.32,139900.0,69.712,69.8022,69.6669,69.7391,139900.0
2014-12-18 13:30:00,77.32,77.38,77.2,77.33,77300.0,69.7391,69.7932,69.6308,69.7481,77300.0
2014-12-18 14:00:00,77.33,77.36,77.16,77.2,111000.0,69.7481,69.7752,69.5948,69.6308,111000.0
2014-12-18 14:30:00,77.18,77.36,77.12,77.24,103000.0,69.6128,69.7752,69.5587,69.6669,103000.0
2014-12-18 15:00:00,77.24,77.39,77.15,77.16,154400.0,69.6669,69.8022,69.5857,69.5948,154400.0
2014-12-18 15:30:00,77.17,77.56,77.16,77.35,425800.0,69.6038,69.9556,69.5948,69.7661,425800.0
2014-12-19 09:30:00,77.33,77.97,76.98,77.31,872600.0,69.7481,70.3254,69.4324,69.7301,872600.0
2014-12-19 10:00:00,77.31,77.61,77.22,77.52,353300.0,69.7301,70.0006,69.6489,69.9195,353300.0
2014-12-19 10:30:00,77.51,77.59,77.23,77.41,118800.0,69.9105,69.9826,69.6579,69.8203,118800.0
2014-12-19 11:00:00,77.4,77.58,77.3,77.44,95500.0,69.8112,69.9736,69.721,69.8473,95500.0
2014-12-19 11:30:00,77.42,77.51,77.34,77.35,79000.0,69.8293,69.9105,69.7571,69.7661,79000.0
2014-12-19 12:00:00,77.34,77.37,77.2,77.34,69800.0,69.7571,69.7842,69.6308,69.7571,69800.0
2014-12-19 12:30:00,77.33,77.41,77.27,77.31,81400.0,69.7481,69.8203,69.694,69.7301,81400.0
2014-12-19 13:00:00,77.32,77.35,77.06,77.24,66800.0,69.7391,69.7661,69.5046,69.6669,66800.0
2014-12-19 13:30:00,77.25,77.36,77.17,77.21,102300.0,69.6759,69.7752,69.6038,69.6399,102300.0
2014-12-19 14:00:00,77.21,77.4,77.14,77.31,108500.0,69.6399,69.8112,69.5767,69.7301,108500.0
2014-12-19 14:30:00,77.32,77.55,77.22,77.4,141000.0,69.7391,69.9465,69.6489,69.8112,141000.0
2014-12-19 15:00:00,77.42,77.53,77.24,77.5,228300.0,69.8293,69.9285,69.6669,69.9014,228300.0
2014-12-19 15:30:00,77.49,77.64,77.41,77.42,508300.0,69.8924,70.0277,69.8203,69.8293,508300.0
2014-12-22 09:30:00,77.41,78.61,77.35,78.12,170600.0,69.8203,70.9026,69.7661,70.4606,170600.0
2014-12-22 10:00:00,78.12,78.16,77.97,77.97,105000.0,70.4606,70.4967,70.3254,70.3254,105000.0
2014-12-22 10:30:00,77.99,78.1,77.91,78.07,33400.0,70.3434,70.4426,70.2712,70.4155,33400.0
2014-12-22 11:00:00,78.07,78.09,77.79,77.91,45900.0,70.4155,70.4336,70.163,70.2712,45900.0
2014-12-22 11:30:00,77.89,78.03,77.89,77.96,26600.0,70.2532,70.3795,70.2532,70.3163,26600.0
2014-12-22 12:00:00,77.93,78.09,77.89,78.01,68700.0,70.2893,70.4336,70.2532,70.3614,68700.0
2014-12-22 12:30:00,78.01,78.09,77.96,77.99,56400.0,70.3614,70.4336,70.3163,70.3434,56400.0
2014-12-22 13:00:00,77.99,78.04,77.96,77.99,60700.0,70.3434,70.3885,70.3163,70.3434,60700.0
2014-12-22 13:30:00,78.0,78.05,77.93,78.0,79100.0,70.3524,70.3975,70.2893,70.3524,79100.0
2014-12-22 14:00:00,78.0,78.02,77.94,78.0,91600.0,70.3524,70.3704,70.2983,70.3524,91600.0
2014-12-22 14:30:00,78.0,78.32,77.99,78.31,73200.0,70.3524,70.641,70.3434,70.632,73200.0
2014-12-22 15:00:00,78.3,78.42,78.28,78.42,66200.0,70.623,70.7312,70.605,70.7312,66200.0
2014-12-22 15:30:00,78.42,78.49,78.35,78.47,121600.0,70.7312,70.7944,70.6681,70.7763,121600.0
2014-12-23 09:30:00,78.76,79.03,78.41,78.51,115400.0,71.0379,71.2814,70.7222,70.8124,115400.0
2014-12-23 10:00:00,78.52,78.59,78.4,78.51,188500.0,70.8214,70.8846,70.7132,70.8124,188500.0
2014-12-23 10:30:00,78.49,78.56,78.34,78.43,151900.0,70.7944,70.8575,70.6591,70.7403,151900.0
2014-12-23 11:00:00,78.44,78.69,78.4,78.48,101600.0,70.7493,70.9748,70.7132,70.7853,101600.0
2014-12-23 11:30:00,78.5,78.58,78.42,78.5,64100.0,70.8034,70.8755,70.7312,70.8034,64100.0
2014-12-23 12:00:00,78.5,78.97,78.5,78.9,53100.0,70.8034,71.2273,70.8034,71.1642,53100.0
2014-12-23 12:30:00,78.92,78.95,78.71,78.78,65100.0,71.1822,71.2093,70.9928,71.0559,65100.0
2014-12-23 13:00:00,78.79,78.79,78.55,78.55,67000.0,71.065,71.065,70.8485,70.8485,67000.0
2014-12-23 13:30:00,78.55,78.73,78.55,78.68,78800.0,70.8485,71.0108,70.8485,70.9657,78800.0
2014-12-23 14:00:00,78.7,78.7,78.55,78.59,53000.0,70.9838,70.9838,70.8485,70.8846,53000.0
2014-12-23 14:30:00,78.62,78.78,78.6,78.69,71800.0,70.9116,71.0559,70.8936,70.9748,71800.0
2014-12-23 15:00:00,78.69,78.76,78.51,78.57,75100.0,70.9748,71.0379,70.8124,70.8665,75100.0
2014-12-23 15:30:00,78.56,78.65,78.5,78.55,136300.0,70.8575,70.9387,70.8034,70.8485,136300.0
2014-12-24 09:30:00,78.09,78.57,77.86,78.43,122600.0,70.4336,70.8665,70.2261,70.7403,122600.0
2014-12-24 10:00:00,78.5,78.56,78.15,78.43,65200.0,70.8034,70.8575,70.4877,70.7403,65200.0
2014-12-24 10:30:00,78.44,78.53,78.34,78.42,88500.0,70.7493,70.8304,70.6591,70.7312,88500.0
2014-12-24 11:00:00,78.43,78.51,78.4,78.5,66600.0,70.7403,70.8124,70.7132,70.8034,66600.0
2014-12-24 11:30:00,78.47,78.52,78.39,78.42,71700.0,70.7763,70.8214,70.7042,70.7312,71700.0
2014-12-24 12:00:00,78.42,78.53,78.38,78.5,71500.0,70.7312,70.8304,70.6952,70.8034,71500.0
2014-12-24 12:30:00,78.5,78.57,78.33,78.38,112200.0,70.8034,70.8665,70.6501,70.6952,112200.0
2014-12-26 09:30:00,78.67,78.99,78.52,78.58,72300.0,70.9567,71.2453,70.8214,70.8755,72300.0
2014-12-26 10:00:00,78.62,78.69,78.56,78.61,59900.0,70.9116,70.9748,70.8575,70.9026,59900.0
2014-12-26 10:30:00,78.62,78.76,78.52,78.55,59100.0,70.9116,71.0379,70.8214,70.8485,59100.0
2014-12-26 11:00:00,78.56,78.68,78.54,78.56,38300.0,70.8575,70.9657,70.8395,70.8575,38300.0
2014-12-26 11:30:00,78.53,78.68,78.53,78.57,41800.0,70.8304,70.9657,70.8304,70.8665,41800.0
2014-12-26 12:00:00,78.58,78.78,78.57,78.65,36600.0,70.8755,71.0559,70.8665,70.9387,36600.0
2014-12-26 12:30:00,78.63,78.78,78.59,78.75,51100.0,70.9206,71.0559,70.8846,71.0289,51100.0
2014-12-26 13:00:00,78.74,78.89,78.72,78.79,44800.0,71.0199,71.1551,71.0018,71.065,44800.0
2014-12-26 13:30:00,78.76,78.97,78.76,78.9,40100.0,71.0379,71.2273,71.0379,71.1642,40100.0
2014-12-26 14:00:00,78.91,78.93,78.68,78.75,38600.0,71.1732,71.1912,70.9657,71.0289,38600.0
2014-12-26 14:30:00,78.76,78.83,78.72,78.77,38000.0,71.0379,71.101,71.0018,71.0469,38000.0
2014-12-26 15:00:00,78.77,78.84,78.75,78.77,48700.0,71.0469,71.1101,71.0289,71.0469,48700.0
2014-12-26 15:30:00,78.76,78.84,78.63,78.68,98700.0,71.0379,71.1101,70.9206,70.9657,98700.0
2014-12-29 09:30:00,78.72,78.92,78.16,78.73,107100.0,71.0018,71.1822,70.4967,71.0108,107100.0
2014-12-29 10:00:00,78.75,78.84,78.61,78.63,87600.0,71.0289,71.1101,70.9026,70.9206,87600.0
2014-12-29 10:30:00,78.63,79.05,78.63,78.98,58300.0,70.9206,71.2995,70.9206,71.2363,58300.0
2014-12-29 11:00:00,78.99,79.1,78.96,79.05,56600.0,71.2453,71.3446,71.2183,71.2995,56600.0
2014-12-29 11:30:00,79.04,79.07,79.01,79.01,46000.0,71.2904,71.3175,71.2634,71.2634,46000.0
2014-12-29 12:00:00,79.03,79.08,79.0,79.03,39800.0,71.2814,71.3265,71.2544,71.2814,39800.0
2014-12-29 12:30:00,79.05,79.06,78.97,79.0,28000.0,71.2995,71.3085,71.2273,71.2544,28000.0
2014-12-29 13:00:00,79.02,79.08,78.94,79.05,39900.0,71.2724,71.3265,71.2002,71.2995,39900.0
2014-12-29 13:30:00,79.05,79.08,78.99,79.06,30100.0,71.2995,71.3265,71.2453,71.3085,30100.0
2014-12-29 14:00:00,79.06,79.09,78.94,78.98,80600.0,71.3085,71.3355,71.2002,71.2363,80600.0
2014-12-29 14:30:00,78.99,79.08,78.9,79.07,74600.0,71.2453,71.3265,71.1642,71.3175,74600.0
2014-12-29 15:00:00,79.07,79.16,79.06,79.15,95900.0,71.3175,71.3987,71.3085,71.3897,95900.0
2014-12-29 15:30:00,79.15,79.25,79.06,79.1,158800.0,71.3897,71.4799,71.3085,71.3446,158800.0
2014-12-30 09:30:00,78.72,79.22,78.25,78.5,92900.0,71.0018,71.4528,70.5779,70.8034,92900.0
2014-12-30 10:00:00,78.42,78.62,78.28,78.32,62700.0,70.7312,70.9116,70.605,70.641,62700.0
2014-12-30 10:30:00,78.32,78.41,78.11,78.34,87600.0,70.641,70.7222,70.4516,70.6591,87600.0
2014-12-30 11:00:00,78.34,78.39,78.22,78.35,58800.0,70.6591,70.7042,70.5508,70.6681,58800.0
2014-12-30 11:30:00,78.37,78.38,78.16,78.27,48300.0,70.6861,70.6952,70.4967,70.5959,48300.0
2014-12-30 12:00:00,78.28,78.41,78.28,78.36,35400.0,70.605,70.7222,70.605,70.6771,35400.0
2014-12-30 12:30:00,78.35,78.39,78.19,78.28,39200.0,70.6681,70.7042,70.5238,70.605,39200.0
2014-12-30 13:00:00,78.28,78.38,78.24,78.27,40500.0,70.605,70.6952,70.5689,70.5959,40500.0
2014-12-30 13:30:00,78.26,78.36,78.05,78.11,43100.0,70.5869,70.6771,70.3975,70.4516,43100.0
2014-12-30 14:00:00,78.1,78.23,78.06,78.16,57300.0,70.4426,70.5599,70.4065,70.4967,57300.0
2014-12-30 14:30:00,78.16,78.34,78.15,78.34,54700.0,70.4967,70.6591,70.4877,70.6591,54700.0
2014-12-30 15:00:00,78.35,78.48,78.34,78.38,82500.0,70.6681,70.7853,70.6591,70.6952,82500.0
2014-12-30 15:30:00,78.38,78.48,78.27,78.28,194600.0,70.6952,70.7853,70.5959,70.605,194600.0
2014-12-31 09:30:00,78.67,79.21,78.62,79.09,93400.0,70.9567,71.4438,70.9116,71.3355,93400.0
2014-12-31 10:00:00,79.1,79.22,79.04,79.09,92800.0,71.3446,71.4528,71.2904,71.3355,92800.0
2014-12-31 10:30:00,79.09,79.2,79.03,79.15,82200.0,71.3355,71.4348,71.2814,71.3897,82200.0
2014-12-31 11:00:00,79.14,79.2,79.02,79.12,80000.0,71.3806,71.4348,71.2724,71.3626,80000.0
2014-12-31 11:30:00,79.13,79.25,79.1,79.21,62300.0,71.3716,71.4799,71.3446,71.4438,62300.0
2014-12-31 12:00:00,79.21,79.23,78.89,79.04,71800.0,71.4438,71.4618,71.1551,71.2904,71800.0
2014-12-31 12:30:00,79.06,79.15,78.98,79.07,46400.0,71.3085,71.3897,71.2363,71.3175,46400.0
2014-12-31 13:00:00,79.08,79.16,78.86,78.91,46900.0,71.3265,71.3987,71.1281,71.1732,46900.0
2014-12-31 13:30:00,78.93,78.93,78.61,78.69,43700.0,71.1912,71.1912,70.9026,70.9748,43700.0
2014-12-31 14:00:00,78.7,78.76,78.42,78.59,71500.0,70.9838,71.0379,70.7312,70.8846,71500.0
2014-12-31 14:30:00,78.59,78.6,78.34,78.36,73000.0,70.8846,70.8936,70.6591,70.6771,73000.0
2014-12-31 15:00:00,78.37,78.49,78.22,78.48,77800.0,70.6861,70.7944,70.5508,70.7853,77800.0
2014-12-31 15:30:00,78.47,78.51,77.98,78.13,244500.0,70.7763,70.8124,70.3344,70.4697,244500.0
2015-01-02 09:30:00,78.34,78.56,77.94,78.14,76700.0,70.6591,70.8575,70.2983,70.4787,76700.0
2015-01-02 10:00:00,78.15,78.19,77.38,77.55,124300.0,70.4877,70.5238,69.7932,69.9465,124300.0
2015-01-02 10:30:00,77.55,77.55,76.7,77.17,75200.0,69.9465,69.9465,69.1799,69.6038,75200.0
2015-01-02 11:00:00,77.13,77.15,76.82,77.0,65300.0,69.5677,69.5857,69.2881,69.4505,65300.0
2015-01-02 11:30:00,77.01,77.14,76.86,77.01,45700.0,69.4595,69.5767,69.3242,69.4595,45700.0
2015-01-02 12:00:00,77.02,77.34,76.97,77.26,90400.0,69.4685,69.7571,69.4234,69.685,90400.0
2015-01-02 12:30:00,77.23,77.3,77.09,77.14,57500.0,69.6579,69.721,69.5316,69.5767,57500.0
2015-01-02 13:00:00,77.14,77.33,77.1,77.17,48100.0,69.5767,69.7481,69.5407,69.6038,48100.0
2015-01-02 13:30:00,77.18,77.39,77.1,77.35,62000.0,69.6128,69.8022,69.5407,69.7661,62000.0
2015-01-02 14:00:00,77.35,77.59,77.3,77.49,55700.0,69.7661,69.9826,69.721,69.8924,55700.0
2015-01-02 14:30:00,77.49,77.66,77.44,77.55,75000.0,69.8924,70.0457,69.8473,69.9465,75000.0
2015-01-02 15:00:00,77.56,77.71,77.45,77.61,83400.0,69.9556,70.0908,69.8563,70.0006,83400.0
2015-01-02 15:30:00,77.62,77.93,77.57,77.75,140700.0,70.0097,70.2893,69.9646,70.1269,140700.0
2015-01-05 09:30:00,77.64,77.74,76.49,76.49,120700.0,70.0277,70.1179,68.9905,68.9905,120700.0
2015-01-05 10:00:00,76.49,76.74,76.38,76.46,90100.0,68.9905,69.2159,68.8912,68.9634,90100.0
2015-01-05 10:30:00,76.43,76.62,76.06,76.46,89100.0,68.9363,69.1077,68.6026,68.9634,89100.0
2015-01-05 11:00:00,76.46,76.49,76.15,76.17,76300.0,68.9634,68.9905,68.6838,68.7018,76300.0
2015-01-05 11:30:00,76.18,76.4,76.08,76.18,84700.0,68.7109,68.9093,68.6207,68.7109,84700.0
2015-01-05 12:00:00,76.19,76.32,75.83,75.84,86400.0,68.7199,68.8371,68.3952,68.4042,86400.0
2015-01-05 12:30:00,75.84,75.92,75.62,75.65,52300.0,68.4042,68.4763,68.2058,68.2328,52300.0
2015-01-05 13:00:00,75.7,75.71,75.32,75.41,99500.0,68.2779,68.2869,67.9352,68.0163,99500.0
2015-01-05 13:30:00,75.41,75.83,75.41,75.72,88500.0,68.0163,68.3952,68.0163,68.296,88500.0
2015-01-05 14:00:00,75.72,75.9,75.59,75.8,130800.0,68.296,68.4583,68.1787,68.3681,130800.0
2015-01-05 14:30:00,75.81,75.84,75.63,75.69,89300.0,68.3771,68.4042,68.2148,68.2689,89300.0
2015-01-05 15:00:00,75.68,75.9,75.64,75.78,192700.0,68.2599,68.4583,68.2238,68.3501,192700.0
2015-01-05 15:30:00,75.79,75.84,75.57,75.62,418100.0,68.3591,68.4042,68.1607,68.2058,418100.0
2015-01-06 09:30:00,75.47,75.6,74.71,75.11,242900.0,68.0705,68.1877,67.385,67.7458,242900.0
2015-01-06 10:00:00,75.13,75.51,75.06,75.29,176000.0,67.7638,68.1065,67.7007,67.9081,176000.0
2015-01-06 10:30:00,75.32,75.41,74.91,74.91,107400.0,67.9352,68.0163,67.5654,67.5654,107400.0
2015-01-06 11:00:00,74.93,75.06,74.72,74.85,135300.0,67.5834,67.7007,67.394,67.5113,135300.0
2015-01-06 11:30:00,74.84,74.84,74.15,74.48,168500.0,67.5022,67.5022,66.8799,67.1775,168500.0
2015-01-06 12:00:00,74.48,74.5,73.91,74.11,143900.0,67.1775,67.1956,66.6634,66.8438,143900.0
2015-01-06 12:30:00,74.11,74.57,74.05,74.54,88900.0,66.8438,67.2587,66.7897,67.2316,88900.0
2015-01-06 13:00:00,74.58,74.59,74.11,74.4,81300.0,67.2677,67.2767,66.8438,67.1054,81300.0
2015-01-06 13:30:00,74.38,74.64,74.28,74.59,133200.0,67.0873,67.3218,66.9971,67.2767,133200.0
2015-01-06 14:00:00,74.63,74.91,74.53,74.91,219600.0,67.3128,67.5654,67.2226,67.5654,219600.0
2015-01-06 14:30:00,74.9,75.31,74.85,75.14,151400.0,67.5564,67.9262,67.5113,67.7728,151400.0
2015-01-06 15:00:00,75.15,75.47,74.99,75.38,135400.0,67.7818,68.0705,67.6375,67.9893,135400.0
2015-01-06 15:30:00,75.38,75.38,74.63,74.66,243200.0,67.9893,67.9893,67.3128,67.3399,243200.0
2015-01-07 09:30:00,75.48,75.77,75.2,75.56,125800.0,68.0795,68.3411,67.8269,68.1516,125800.0
2015-01-07 10:00:00,75.6,75.7,75.42,75.69,118200.0,68.1877,68.2779,68.0254,68.2689,118200.0
2015-01-07 10:30:00,75.68,75.68,75.14,75.22,96000.0,68.2599,68.2599,67.7728,67.845,96000.0
2015-01-07 11:00:00,75.23,75.31,74.99,75.26,90700.0,67.854,67.9262,67.6375,67.8811,90700.0
2015-01-07 11:30:00,75.27,76.07,75.23,76.0,124800.0,67.8901,68.6116,67.854,68.5485,124800.0
2015-01-07 12:00:00,76.04,76.53,76.04,76.51,145500.0,68.5846,69.0265,68.5846,69.0085,145500.0
2015-01-07 12:30:00,76.51,76.57,75.97,75.97,138800.0,69.0085,69.0626,68.5214,68.5214,138800.0
2015-01-07 13:00:00,75.98,76.17,75.74,75.75,69300.0,68.5305,68.7018,68.314,68.323,69300.0
2015-01-07 13:30:00,75.74,76.19,75.74,76.1,52100.0,68.314,68.7199,68.314,68.6387,52100.0
2015-01-07 14:00:00,76.1,76.33,75.93,76.16,116400.0,68.6387,68.8461,68.4854,68.6928,116400.0
2015-01-07 14:30:00,76.17,76.33,76.16,76.28,87800.0,68.7018,68.8461,68.6928,68.801,87800.0
2015-01-07 15:00:00,76.29,76.37,76.07,76.2,117600.0,68.8101,68.8822,68.6116,68.7289,117600.0
2015-01-07 15:30:00,76.19,76.42,76.1,76.38,263200.0,68.7199,68.9273,68.6387,68.8912,263200.0
2015-01-08 09:30:00,76.8,77.94,76.38,77.85,143400.0,69.2701,70.2983,68.8912,70.2171,143400.0
2015-01-08 10:00:00,77.86,78.25,77.86,78.11,123900.0,70.2261,70.5779,70.2261,70.4516,123900.0
2015-01-08 10:30:00,78.12,78.38,78.0,78.26,118000.0,70.4606,70.6952,70.3524,70.5869,118000.0
2015-01-08 11:00:00,78.28,78.52,78.23,78.31,103000.0,70.605,70.8214,70.5599,70.632,103000.0
2015-01-08 11:30:00,78.32,78.49,78.22,78.49,79000.0,70.641,70.7944,70.5508,70.7944,79000.0
2015-01-08 12:00:00,78.5,78.58,78.35,78.53,54900.0,70.8034,70.8755,70.6681,70.8304,54900.0
2015-01-08 12:30:00,78.55,78.72,78.41,78.72,77600.0,70.8485,71.0018,70.7222,71.0018,77600.0
2015-01-08 13:00:00,78.72,78.89,78.63,78.79,123800.0,71.0018,71.1551,70.9206,71.065,123800.0
2015-01-08 13:30:00,78.82,78.96,78.81,78.85,83100.0,71.092,71.2183,71.083,71.1191,83100.0
2015-01-08 14:00:00,78.85,78.96,78.74,78.93,139400.0,71.1191,71.2183,71.0199,71.1912,139400.0
2015-01-08 14:30:00,78.93,79.01,78.88,78.99,114800.0,71.1912,71.2634,71.1461,71.2453,114800.0
2015-01-08 15:00:00,78.99,79.03,78.83,78.96,202500.0,71.2453,71.2814,71.101,71.2183,202500.0
2015-01-08 15:30:00,78.96,78.99,78.73,78.9,489500.0,71.2183,71.2453,71.0108,71.1642,489500.0
2015-01-09 09:30:00,78.79,78.89,78.15,78.8,149400.0,71.065,71.1551,70.4877,71.074,149400.0
2015-01-09 10:00:00,78.77,79.0,78.47,78.54,232100.0,71.0469,71.2544,70.7763,70.8395,232100.0
2015-01-09 10:30:00,78.53,78.62,78.28,78.45,107400.0,70.8304,70.9116,70.605,70.7583,107400.0
2015-01-09 11:00:00,78.44,78.44,77.99,78.37,139300.0,70.7493,70.7493,70.3434,70.6861,139300.0
2015-01-09 11:30:00,78.36,78.74,78.26,78.73,95500.0,70.6771,71.0199,70.5869,71.0108,95500.0
2015-01-09 12:00:00,78.73,78.93,78.61,78.68,55000.0,71.0108,71.1912,70.9026,70.9657,55000.0
2015-01-09 12:30:00,78.69,78.8,78.6,78.62,134900.0,70.9748,71.074,70.8936,70.9116,134900.0
2015-01-09 13:00:00,78.62,78.81,78.46,78.7,114100.0,70.9116,71.083,70.7673,70.9838,114100.0
2015-01-09 13:30:00,78.72,78.79,78.55,78.68,48700.0,71.0018,71.065,70.8485,70.9657,48700.0
2015-01-09 14:00:00,78.67,78.74,78.57,78.64,76700.0,70.9567,71.0199,70.8665,70.9297,76700.0
2015-01-09 14:30:00,78.66,78.97,78.58,78.95,74700.0,70.9477,71.2273,70.8755,71.2093,74700.0
2015-01-09 15:00:00,78.95,79.09,78.88,78.92,211800.0,71.2093,71.3355,71.1461,71.1822,211800.0
2015-01-09 15:30:00,78.91,79.04,78.69,78.72,358100.0,71.1732,71.2904,70.9748,71.0018,358100.0
2015-01-12 09:30:00,78.88,79.0,77.88,77.98,120000.0,71.1461,71.2544,70.2442,70.3344,120000.0
2015-01-12 10:00:00,77.98,78.05,77.74,77.78,141700.0,70.3344,70.3975,70.1179,70.154,141700.0
2015-01-12 10:30:00,77.8,78.08,77.69,78.08,77100.0,70.172,70.4246,70.0728,70.4246,77100.0
2015-01-12 11:00:00,78.1,78.16,77.9,77.97,114100.0,70.4426,70.4967,70.2622,70.3254,114100.0
2015-01-12 11:30:00,77.99,78.03,77.7,77.9,78700.0,70.3434,70.3795,70.0818,70.2622,78700.0
2015-01-12 12:00:00,77.9,78.24,77.9,78.11,47700.0,70.2622,70.5689,70.2622,70.4516,47700.0
2015-01-12 12:30:00,78.13,78.29,78.06,78.12,55000.0,70.4697,70.614,70.4065,70.4606,55000.0
2015-01-12 13:00:00,78.1,78.2,77.91,77.95,51700.0,70.4426,70.5328,70.2712,70.3073,51700.0
2015-01-12 13:30:00,77.95,78.13,77.95,78.05,31900.0,70.3073,70.4697,70.3073,70.3975,31900.0
2015-01-12 14:00:00,78.05,78.07,77.78,77.81,57800.0,70.3975,70.4155,70.154,70.181,57800.0
2015-01-12 14:30:00,77.8,77.83,77.63,77.8,102700.0,70.172,70.1991,70.0187,70.172,102700.0
2015-01-12 15:00:00,77.83,77.93,77.63,77.7,120400.0,70.1991,70.2893,70.0187,70.0818,120400.0
2015-01-12 15:30:00,77.71,78.09,77.63,77.9,226400.0,70.0908,70.4336,70.0187,70.2622,226400.0
2015-01-13 09:30:00,78.84,79.61,78.53,79.52,219500.0,71.1101,71.8046,70.8304,71.7234,219500.0
2015-01-13 10:00:00,79.5,79.59,79.22,79.3,347300.0,71.7053,71.7865,71.4528,71.525,347300.0
2015-01-13 10:30:00,79.28,79.36,79.15,79.23,112800.0,71.5069,71.5791,71.3897,71.4618,112800.0
2015-01-13 11:00:00,79.23,79.26,78.8,78.9,71300.0,71.4618,71.4889,71.074,71.1642,71300.0
2015-01-13 11:30:00,78.92,79.01,78.82,78.98,47700.0,71.1822,71.2634,71.092,71.2363,47700.0
2015-01-13 12:00:00,78.99,79.0,78.59,78.61,39500.0,71.2453,71.2544,70.8846,70.9026,39500.0
2015-01-13 12:30:00,78.61,78.61,78.35,78.61,56000.0,70.9026,70.9026,70.6681,70.9026,56000.0
2015-01-13 13:00:00,78.64,78.89,78.44,78.57,243500.0,70.9297,71.1551,70.7493,70.8665,243500.0
2015-01-13 13:30:00,78.55,78.9,77.65,77.76,241600.0,70.8485,71.1642,70.0367,70.1359,241600.0
2015-01-13 14:00:00,77.76,77.77,77.26,77.53,91700.0,70.1359,70.145,69.685,69.9285,91700.0
2015-01-13 14:30:00,77.56,77.74,77.28,77.3,79200.0,69.9556,70.1179,69.703,69.721,79200.0
2015-01-13 15:00:00,77.31,77.56,77.17,77.3,100900.0,69.7301,69.9556,69.6038,69.721,100900.0
2015-01-13 15:30:00,77.29,77.83,77.28,77.42,277300.0,69.712,70.1991,69.703,69.8293,277300.0
2015-01-14 09:30:00,76.22,76.86,75.99,76.62,115900.0,68.7469,69.3242,68.5395,69.1077,115900.0
2015-01-14 10:00:00,76.58,77.02,76.57,76.74,83600.0,69.0716,69.4685,69.0626,69.2159,83600.0
2015-01-14 10:30:00,76.74,76.87,76.6,76.66,120300.0,69.2159,69.3332,69.0897,69.1438,120300.0
2015-01-14 11:00:00,76.67,76.7,76.26,76.46,98000.0,69.1528,69.1799,68.783,68.9634,98000.0
2015-01-14 11:30:00,76.45,76.67,76.15,76.21,83800.0,68.9544,69.1528,68.6838,68.7379,83800.0
2015-01-14 12:00:00,76.22,76.34,75.94,76.13,98800.0,68.7469,68.8552,68.4944,68.6658,98800.0
2015-01-14 12:30:00,76.13,76.25,75.94,75.99,70300.0,68.6658,68.774,68.4944,68.5395,70300.0
2015-01-14 13:00:00,76.03,76.09,75.78,75.84,95500.0,68.5756,68.6297,68.3501,68.4042,95500.0
2015-01-14 13:30:00,75.83,75.87,75.47,75.52,111600.0,68.3952,68.4312,68.0705,68.1156,111600.0
2015-01-14 14:00:00,75.56,76.17,75.53,76.14,108400.0,68.1516,68.7018,68.1246,68.6748,108400.0
2015-01-14 14:30:00,76.16,76.3,75.93,76.02,135200.0,68.6928,68.8191,68.4854,68.5665,135200.0
2015-01-14 15:00:00,76.01,76.66,75.97,76.53,123400.0,68.5575,69.1438,68.5214,69.0265,123400.0
2015-01-14 15:30:00,76.52,76.62,76.29,76.56,241500.0,69.0175,69.1077,68.8101,69.0536,241500.0
2015-01-15 09:30:00,76.69,77.58,76.66,76.92,154400.0,69.1709,69.9736,69.1438,69.3783,154400.0
2015-01-15 10:00:00,76.87,77.4,76.69,77.39,122500.0,69.3332,69.8112,69.1709,69.8022,122500.0
2015-01-15 10:30:00,77.41,77.73,77.28,77.34,152500.0,69.8203,70.1089,69.703,69.7571,152500.0
2015-01-15 11:00:00,77.33,77.48,77.05,77.14,91400.0,69.7481,69.8834,69.4956,69.5767,91400.0
2015-01-15 11:30:00,77.15,77.25,76.81,76.95,151100.0,69.5857,69.6759,69.2791,69.4054,151100.0
2015-01-15 12:00:00,76.95,77.1,76.74,76.9,77700.0,69.4054,69.5407,69.2159,69.3603,77700.0
2015-01-15 12:30:00,76.86,76.94,76.46,76.69,70800.0,69.3242,69.3963,68.9634,69.1709,70800.0
2015-01-15 13:00:00,76.65,77.08,76.56,76.75,60600.0,69.1348,69.5226,69.0536,69.225,60600.0
2015-01-15 13:30:00,76.76,76.81,76.5,76.56,49400.0,69.234,69.2791,68.9995,69.0536,49400.0
2015-01-15 14:00:00,76.56,76.75,76.5,76.56,57100.0,69.0536,69.225,68.9995,69.0536,57100.0
2015-01-15 14:30:00,76.55,76.76,76.47,76.66,68500.0,69.0446,69.234,68.9724,69.1438,68500.0
2015-01-15 15:00:00,76.66,76.77,76.33,76.53,73700.0,69.1438,69.243,68.8461,69.0265,73700.0
2015-01-15 15:30:00,76.52,76.64,76.01,76.09,340200.0,69.0175,69.1258,68.5575,68.6297,340200.0
2015-01-16 09:30:00,76.0,76.19,75.5,75.76,222700.0,68.5485,68.7199,68.0975,68.332,222700.0
2015-01-16 10:00:00,75.85,76.01,75.28,75.78,184600.0,68.4132,68.5575,67.8991,68.3501,184600.0
2015-01-16 10:30:00,75.82,76.01,75.62,75.95,190900.0,68.3862,68.5575,68.2058,68.5034,190900.0
2015-01-16 11:00:00,75.96,76.13,75.72,75.72,151400.0,68.5124,68.6658,68.296,68.296,151400.0
2015-01-16 11:30:00,75.75,75.98,75.7,75.82,91200.0,68.323,68.5305,68.2779,68.3862,91200.0
2015-01-16 12:00:00,75.84,75.93,75.65,75.89,99600.0,68.4042,68.4854,68.2328,68.4493,99600.0
2015-01-16 12:30:00,75.88,76.07,75.83,76.0,135400.0,68.4403,68.6116,68.3952,68.5485,135400.0
2015-01-16 13:00:00,76.0,76.01,75.72,75.78,84300.0,68.5485,68.5575,68.296,68.3501,84300.0
2015-01-16 13:30:00,75.79,75.95,75.75,75.95,114900.0,68.3591,68.5034,68.323,68.5034,114900.0
2015-01-16 14:00:00,75.95,76.0,75.85,75.95,119000.0,68.5034,68.5485,68.4132,68.5034,119000.0
2015-01-16 14:30:00,75.96,76.0,75.85,75.98,105600.0,68.5124,68.5485,68.4132,68.5305,105600.0
2015-01-16 15:00:00,75.98,76.01,75.88,75.91,114700.0,68.5305,68.5575,68.4403,68.4673,114700.0
2015-01-16 15:30:00,75.91,76.1,75.84,75.88,621600.0,68.4673,68.6387,68.4042,68.4403,621600.0
2015-01-20 09:30:00,76.71,76.92,76.09,76.26,150700.0,69.1889,69.3783,68.6297,68.783,150700.0
2015-01-20 10:00:00,76.26,76.26,75.84,75.9,180700.0,68.783,68.783,68.4042,68.4583,180700.0
2015-01-20 10:30:00,75.94,76.08,75.65,75.97,77300.0,68.4944,68.6207,68.2328,68.5214,77300.0
2015-01-20 11:00:00,75.95,76.1,75.85,75.95,68800.0,68.5034,68.6387,68.4132,68.5034,68800.0
2015-01-20 11:30:00,75.94,75.98,75.51,75.75,61300.0,68.4944,68.5305,68.1065,68.323,61300.0
2015-01-20 12:00:00,75.73,76.09,75.69,76.06,76500.0,68.305,68.6297,68.2689,68.6026,76500.0
2015-01-20 12:30:00,76.06,76.11,75.93,75.97,92300.0,68.6026,68.6477,68.4854,68.5214,92300.0
2015-01-20 13:00:00,75.96,76.33,75.82,76.17,98900.0,68.5124,68.8461,68.3862,68.7018,98900.0
2015-01-20 13:30:00,76.19,76.29,76.13,76.16,71900.0,68.7199,68.8101,68.6658,68.6928,71900.0
2015-01-20 14:00:00,76.17,76.38,76.12,76.26,76600.0,68.7018,68.8912,68.6567,68.783,76600.0
2015-01-20 14:30:00,76.29,76.74,76.29,76.64,90500.0,68.8101,69.2159,68.8101,69.1258,90500.0
2015-01-20 15:00:00,76.65,76.68,76.49,76.55,92800.0,69.1348,69.1618,68.9905,69.0446,92800.0
2015-01-20 15:30:00,76.56,76.56,76.22,76.32,184200.0,69.0536,69.0536,68.7469,68.8371,184200.0
2015-01-21 09:30:00,75.9,77.01,75.9,76.5,146600.0,68.4583,69.4595,68.4583,68.9995,146600.0
2015-01-21 10:00:00,76.46,76.87,76.31,76.61,78500.0,68.9634,69.3332,68.8281,69.0987,78500.0
2015-01-21 10:30:00,76.61,76.99,76.4,76.97,64200.0,69.0987,69.4414,68.9093,69.4234,64200.0
2015-01-21 11:00:00,77.0,77.09,76.62,76.84,80000.0,69.4505,69.5316,69.1077,69.3061,80000.0
2015-01-21 11:30:00,76.85,76.92,76.67,76.81,63900.0,69.3152,69.3783,69.1528,69.2791,63900.0
2015-01-21 12:00:00,76.79,76.89,76.67,76.73,102200.0,69.261,69.3512,69.1528,69.2069,102200.0
2015-01-21 12:30:00,76.73,76.79,76.33,76.44,77200.0,69.2069,69.261,68.8461,68.9454,77200.0
2015-01-21 13:00:00,76.46,76.55,76.19,76.21,63100.0,68.9634,69.0446,68.7199,68.7379,63100.0
2015-01-21 13:30:00,76.19,76.31,75.99,76.02,76400.0,68.7199,68.8281,68.5395,68.5665,76400.0
2015-01-21 14:00:00,76.0,76.25,75.97,76.13,79900.0,68.5485,68.774,68.5214,68.6658,79900.0
2015-01-21 14:30:00,76.1,76.23,75.94,76.23,105400.0,68.6387,68.756,68.4944,68.756,105400.0
2015-01-21 15:00:00,76.22,76.4,76.0,76.36,102100.0,68.7469,68.9093,68.5485,68.8732,102100.0
2015-01-21 15:30:00,76.34,76.43,76.2,76.25,219200.0,68.8552,68.9363,68.7289,68.774,219200.0
2015-01-22 09:30:00,76.68,77.19,76.36,76.66,154000.0,69.1618,69.6218,68.8732,69.1438,154000.0
2015-01-22 10:00:00,76.65,77.54,76.65,77.38,107500.0,69.1348,69.9375,69.1348,69.7932,107500.0
2015-01-22 10:30:00,77.36,77.76,77.3,77.69,139100.0,69.7752,70.1359,69.721,70.0728,139100.0
2015-01-22 11:00:00,77.68,77.73,77.5,77.54,131800.0,70.0638,70.1089,69.9014,69.9375,131800.0
2015-01-22 11:30:00,77.57,77.65,77.35,77.65,129100.0,69.9646,70.0367,69.7661,70.0367,129100.0
2015-01-22 12:00:00,77.67,77.7,77.43,77.66,75400.0,70.0548,70.0818,69.8383,70.0457,75400.0
2015-01-22 12:30:00,77.68,77.73,77.56,77.62,114700.0,70.0638,70.1089,69.9556,70.0097,114700.0
2015-01-22 13:00:00,77.64,77.72,77.46,77.53,73300.0,70.0277,70.0999,69.8654,69.9285,73300.0
2015-01-22 13:30:00,77.54,78.04,77.54,77.87,76100.0,69.9375,70.3885,69.9375,70.2352,76100.0
2015-01-22 14:00:00,77.87,78.04,77.78,78.03,100700.0,70.2352,70.3885,70.154,70.3795,100700.0
2015-01-22 14:30:00,78.03,78.4,78.03,78.35,114900.0,70.3795,70.7132,70.3795,70.6681,114900.0
2015-01-22 15:00:00,78.37,78.73,78.35,78.61,142900.0,70.6861,71.0108,70.6681,70.9026,142900.0
2015-01-22 15:30:00,78.63,78.67,78.43,78.48,213600.0,70.9206,70.9567,70.7403,70.7853,213600.0
2015-01-23 09:30:00,78.66,78.75,78.26,78.37,120900.0,70.9477,71.0289,70.5869,70.6861,120900.0
2015-01-23 10:00:00,78.4,78.54,78.22,78.25,159600.0,70.7132,70.8395,70.5508,70.5779,159600.0
2015-01-23 10:30:00,78.25,78.3,77.93,78.14,198700.0,70.5779,70.623,70.2893,70.4787,198700.0
2015-01-23 11:00:00,78.16,78.42,78.15,78.4,55500.0,70.4967,70.7312,70.4877,70.7132,55500.0
2015-01-23 11:30:00,78.41,78.43,78.11,78.24,61800.0,70.7222,70.7403,70.4516,70.5689,61800.0
2015-01-23 12:00:00,78.26,78.48,78.21,78.28,49900.0,70.5869,70.7853,70.5418,70.605,49900.0
2015-01-23 12:30:00,78.27,78.6,78.27,78.52,35600.0,70.5959,70.8936,70.5959,70.8214,35600.0
2015-01-23 13:00:00,78.52,78.69,78.46,78.61,42300.0,70.8214,70.9748,70.7673,70.9026,42300.0
2015-01-23 13:30:00,78.59,78.85,78.57,78.75,50700.0,70.8846,71.1191,70.8665,71.0289,50700.0
2015-01-23 14:00:00,78.74,78.74,78.52,78.68,37700.0,71.0199,71.0199,70.8214,70.9657,37700.0
2015-01-23 14:30:00,78.66,78.67,78.37,78.44,65200.0,70.9477,70.9567,70.6861,70.7493,65200.0
2015-01-23 15:00:00,78.43,78.58,78.33,78.55,85500.0,70.7403,70.8755,70.6501,70.8485,85500.0
2015-01-23 15:30:00,78.54,78.64,78.46,78.52,211700.0,70.8395,70.9297,70.7673,70.8214,211700.0
2015-01-26 09:30:00,78.65,79.0,78.49,78.71,137000.0,70.9387,71.2544,70.7944,70.9928,137000.0
2015-01-26 10:00:00,78.71,78.93,78.61,78.83,104400.0,70.9928,71.1912,70.9026,71.101,104400.0
2015-01-26 10:30:00,78.82,78.99,78.73,78.9,70900.0,71.092,71.2453,71.0108,71.1642,70900.0
2015-01-26 11:00:00,78.91,79.1,78.86,79.05,71000.0,71.1732,71.3446,71.1281,71.2995,71000.0
2015-01-26 11:30:00,79.04,79.17,78.92,79.13,38400.0,71.2904,71.4077,71.1822,71.3716,38400.0
2015-01-26 12:00:00,79.14,79.25,79.04,79.13,50300.0,71.3806,71.4799,71.2904,71.3716,50300.0
2015-01-26 12:30:00,79.13,79.23,79.07,79.19,38600.0,71.3716,71.4618,71.3175,71.4257,38600.0
2015-01-26 13:00:00,79.18,79.22,79.08,79.11,30900.0,71.4167,71.4528,71.3265,71.3536,30900.0
2015-01-26 13:30:00,79.12,79.34,79.12,79.24,61100.0,71.3626,71.561,71.3626,71.4708,61100.0
2015-01-26 14:00:00,79.27,79.31,79.13,79.21,65800.0,71.4979,71.534,71.3716,71.4438,65800.0
2015-01-26 14:30:00,79.22,79.32,79.15,79.27,57400.0,71.4528,71.543,71.3897,71.4979,57400.0
2015-01-26 15:00:00,79.26,79.36,79.19,79.3,86300.0,71.4889,71.5791,71.4257,71.525,86300.0
2015-01-26 15:30:00,79.28,79.45,79.25,79.43,146400.0,71.5069,71.6602,71.4799,71.6422,146400.0
2015-01-27 09:30:00,78.69,79.09,78.35,78.35,109600.0,70.9748,71.3355,70.6681,70.6681,109600.0
2015-01-27 10:00:00,78.35,78.92,78.33,78.62,93800.0,70.6681,71.1822,70.6501,70.9116,93800.0
2015-01-27 10:30:00,78.6,78.7,78.17,78.3,129100.0,70.8936,70.9838,70.5057,70.623,129100.0
2015-01-27 11:00:00,78.29,78.49,78.2,78.48,65200.0,70.614,70.7944,70.5328,70.7853,65200.0
2015-01-27 11:30:00,78.49,78.75,78.45,78.51,46900.0,70.7944,71.0289,70.7583,70.8124,46900.0
2015-01-27 12:00:00,78.52,78.7,78.37,78.69,54600.0,70.8214,70.9838,70.6861,70.9748,54600.0
2015-01-27 12:30:00,78.71,78.78,78.61,78.68,28500.0,70.9928,71.0559,70.9026,70.9657,28500.0
2015-01-27 13:00:00,78.7,79.0,78.64,78.98,33100.0,70.9838,71.2544,70.9297,71.2363,33100.0
2015-01-27 13:30:00,78.98,79.03,78.83,78.92,52100.0,71.2363,71.2814,71.101,71.1822,52100.0
2015-01-27 14:00:00,78.93,79.32,78.92,79.28,49100.0,71.1912,71.543,71.1822,71.5069,49100.0
2015-01-27 14:30:00,79.29,79.33,79.02,79.04,58900.0,71.5159,71.552,71.2724,71.2904,58900.0
2015-01-27 15:00:00,79.05,79.14,78.73,78.76,54400.0,71.2995,71.3806,71.0108,71.0379,54400.0
2015-01-27 15:30:00,78.76,78.88,78.54,78.62,159300.0,71.0379,71.1461,70.8395,70.9116,159300.0
2015-01-28 09:30:00,78.47,78.63,78.01,78.34,403500.0,70.7763,70.9206,70.3614,70.6591,403500.0
2015-01-28 10:00:00,78.35,78.38,77.78,77.81,179600.0,70.6681,70.6952,70.154,70.181,179600.0
2015-01-28 10:30:00,77.81,78.01,77.52,77.62,113300.0,70.181,70.3614,69.9195,70.0097,113300.0
2015-01-28 11:00:00,77.61,77.84,77.59,77.84,88600.0,70.0006,70.2081,69.9826,70.2081,88600.0
2015-01-28 11:30:00,77.84,78.06,77.77,77.89,133800.0,70.2081,70.4065,70.145,70.2532,133800.0
2015-01-28 12:00:00,77.89,78.33,77.89,78.27,87300.0,70.2532,70.6501,70.2532,70.5959,87300.0
2015-01-28 12:30:00,78.29,78.33,78.14,78.28,28200.0,70.614,70.6501,70.4787,70.605,28200.0
2015-01-28 13:00:00,78.24,78.26,78.11,78.15,93800.0,70.5689,70.5869,70.4516,70.4877,93800.0
2015-01-28 13:30:00,78.14,78.33,78.13,78.15,81600.0,70.4787,70.6501,70.4697,70.4877,81600.0
2015-01-28 14:00:00,78.12,78.51,77.8,77.87,67000.0,70.4606,70.8124,70.172,70.2352,67000.0
2015-01-28 14:30:00,77.84,78.02,77.64,77.82,70900.0,70.2081,70.3704,70.0277,70.1901,70900.0
2015-01-28 15:00:00,77.83,78.0,77.36,77.47,88100.0,70.1991,70.3524,69.7752,69.8744,88100.0
2015-01-28 15:30:00,77.48,77.48,76.81,76.88,344300.0,69.8834,69.8834,69.2791,69.3422,344300.0
2015-01-29 09:30:00,76.8,76.93,76.06,76.6,167500.0,69.2701,69.3873,68.6026,69.0897,167500.0
2015-01-29 10:00:00,76.61,76.8,76.43,76.7,130800.0,69.0987,69.2701,68.9363,69.1799,130800.0
2015-01-29 10:30:00,76.69,76.69,76.02,76.61,128900.0,69.1709,69.1709,68.5665,69.0987,128900.0
2015-01-29 11:00:00,76.61,76.64,76.21,76.44,129100.0,69.0987,69.1258,68.7379,68.9454,129100.0
2015-01-29 11:30:00,76.46,76.61,76.36,76.49,69800.0,68.9634,69.0987,68.8732,68.9905,69800.0
2015-01-29 12:00:00,76.5,76.69,76.45,76.62,78500.0,68.9995,69.1709,68.9544,69.1077,78500.0
2015-01-29 12:30:00,76.62,76.67,76.37,76.6,72700.0,69.1077,69.1528,68.8822,69.0897,72700.0
2015-01-29 13:00:00,76.6,76.91,76.52,76.9,46000.0,69.0897,69.3693,69.0175,69.3603,46000.0
2015-01-29 13:30:00,76.87,77.06,76.82,76.83,97800.0,69.3332,69.5046,69.2881,69.2971,97800.0
2015-01-29 14:00:00,76.83,77.18,76.83,77.18,67900.0,69.2971,69.6128,69.2971,69.6128,67900.0
2015-01-29 14:30:00,77.21,77.26,76.99,77.14,96400.0,69.6399,69.685,69.4414,69.5767,96400.0
2015-01-29 15:00:00,77.13,77.37,77.06,77.27,178000.0,69.5677,69.7842,69.5046,69.694,178000.0
2015-01-29 15:30:00,77.28,77.46,77.02,77.11,437100.0,69.703,69.8654,69.4685,69.5497,437100.0
2015-01-30 09:30:00,76.38,76.54,75.93,76.4,168100.0,68.8912,69.0356,68.4854,68.9093,168100.0
2015-01-30 10:00:00,76.39,76.4,75.82,75.82,145600.0,68.9003,68.9093,68.3862,68.3862,145600.0
2015-01-30 10:30:00,75.82,75.85,75.51,75.62,140400.0,68.3862,68.4132,68.1065,68.2058,140400.0
2015-01-30 11:00:00,75.64,75.74,75.07,75.22,261500.0,68.2238,68.314,67.7097,67.845,261500.0
2015-01-30 11:30:00,75.19,75.46,75.03,75.45,173500.0,67.8179,68.0614,67.6736,68.0524,173500.0
2015-01-30 12:00:00,75.47,75.93,75.47,75.91,112600.0,68.0705,68.4854,68.0705,68.4673,112600.0
2015-01-30 12:30:00,75.89,75.9,75.42,75.49,83900.0,68.4493,68.4583,68.0254,68.0885,83900.0
2015-01-30 13:00:00,75.48,75.58,75.24,75.46,86300.0,68.0795,68.1697,67.863,68.0614,86300.0
2015-01-30 13:30:00,75.46,75.7,75.44,75.62,112300.0,68.0614,68.2779,68.0434,68.2058,112300.0
2015-01-30 14:00:00,75.61,75.79,75.46,75.76,177600.0,68.1967,68.3591,68.0614,68.332,177600.0
2015-01-30 14:30:00,75.77,75.81,75.11,75.22,146300.0,68.3411,68.3771,67.7458,67.845,146300.0
2015-01-30 15:00:00,75.22,75.29,74.8,74.98,236500.0,67.845,67.9081,67.4662,67.6285,236500.0
2015-01-30 15:30:00,74.97,74.97,74.43,74.52,574800.0,67.6195,67.6195,67.1324,67.2136,574800.0
2015-02-02 09:30:00,74.28,74.3,73.52,73.82,253900.0,66.9971,67.0152,66.3117,66.5822,253900.0
2015-02-02 10:00:00,73.8,73.82,73.38,73.67,365700.0,66.5642,66.5822,66.1854,66.4469,365700.0
2015-02-02 10:30:00,73.67,74.32,73.66,74.27,210900.0,66.4469,67.0332,66.4379,66.9881,210900.0
2015-02-02 11:00:00,74.28,74.84,74.24,74.66,189700.0,66.9971,67.5022,66.9611,67.3399,189700.0
2015-02-02 11:30:00,74.68,74.98,74.48,74.53,164000.0,67.3579,67.6285,67.1775,67.2226,164000.0
2015-02-02 12:00:00,74.54,74.6,74.28,74.5,139800.0,67.2316,67.2858,66.9971,67.1956,139800.0
2015-02-02 12:30:00,74.5,74.63,74.14,74.15,120000.0,67.1956,67.3128,66.8709,66.8799,120000.0
2015-02-02 13:00:00,74.17,74.53,74.02,74.34,112800.0,66.8979,67.2226,66.7626,67.0513,112800.0
2015-02-02 13:30:00,74.34,74.42,73.74,73.8,125100.0,67.0513,67.1234,66.5101,66.5642,125100.0
2015-02-02 14:00:00,73.8,74.26,73.76,74.26,126300.0,66.5642,66.9791,66.5281,66.9791,126300.0
2015-02-02 14:30:00,74.27,74.34,73.99,74.09,136000.0,66.9881,67.0513,66.7356,66.8258,136000.0
2015-02-02 15:00:00,74.1,74.46,74.05,74.32,177600.0,66.8348,67.1595,66.7897,67.0332,177600.0
2015-02-02 15:30:00,74.33,74.94,74.27,74.79,384900.0,67.0422,67.5924,66.9881,67.4571,384900.0
2015-02-03 09:30:00,74.98,75.2,74.71,74.94,156800.0,67.6285,67.8269,67.385,67.5924,156800.0
2015-02-03 10:00:00,74.93,75.71,74.92,75.69,202000.0,67.5834,68.2869,67.5744,68.2689,202000.0
2015-02-03 10:30:00,75.71,75.99,75.62,75.83,259200.0,68.2869,68.5395,68.2058,68.3952,259200.0
2015-02-03 11:00:00,75.8,76.28,75.76,76.11,102000.0,68.3681,68.801,68.332,68.6477,102000.0
2015-02-03 11:30:00,76.13,76.44,76.1,76.27,187000.0,68.6658,68.9454,68.6387,68.792,187000.0
2015-02-03 12:00:00,76.27,76.44,76.13,76.41,256400.0,68.792,68.9454,68.6658,68.9183,256400.0
2015-02-03 12:30:00,76.41,76.41,76.12,76.16,120700.0,68.9183,68.9183,68.6567,68.6928,120700.0
2015-02-03 13:00:00,76.17,76.36,76.15,76.32,146800.0,68.7018,68.8732,68.6838,68.8371,146800.0
2015-02-03 13:30:00,76.33,76.55,76.26,76.52,141800.0,68.8461,69.0446,68.783,69.0175,141800.0
2015-02-03 14:00:00,76.53,76.59,76.28,76.32,157100.0,69.0265,69.0807,68.801,68.8371,157100.0
2015-02-03 14:30:00,76.3,76.48,76.27,76.43,128500.0,68.8191,68.9814,68.792,68.9363,128500.0
2015-02-03 15:00:00,76.45,76.5,76.37,76.44,171100.0,68.9544,68.9995,68.8822,68.9454,171100.0
2015-02-03 15:30:00,76.45,76.73,76.41,76.65,366000.0,68.9544,69.2069,68.9183,69.1348,366000.0
2015-02-04 09:30:00,75.83,76.55,75.46,76.52,325000.0,68.3952,69.0446,68.0614,69.0175,325000.0
2015-02-04 10:00:00,76.52,76.77,76.21,76.58,164700.0,69.0175,69.243,68.7379,69.0716,164700.0
2015-02-04 10:30:00,76.57,76.79,76.34,76.61,185100.0,69.0626,69.261,68.8552,69.0987,185100.0
2015-02-04 11:00:00,76.59,76.72,76.46,76.63,139800.0,69.0807,69.1979,68.9634,69.1167,139800.0
2015-02-04 11:30:00,76.63,76.83,76.59,76.82,100400.0,69.1167,69.2971,69.0807,69.2881,100400.0
2015-02-04 12:00:00,76.81,76.89,76.53,76.55,94300.0,69.2791,69.3512,69.0265,69.0446,94300.0
2015-02-04 12:30:00,76.55,76.58,76.23,76.44,94100.0,69.0446,69.0716,68.756,68.9454,94100.0
2015-02-04 13:00:00,76.45,76.51,76.38,76.46,90600.0,68.9544,69.0085,68.8912,68.9634,90600.0
2015-02-04 13:30:00,76.45,76.61,76.27,76.35,71600.0,68.9544,69.0987,68.792,68.8642,71600.0
2015-02-04 14:00:00,76.36,76.48,76.15,76.28,85100.0,68.8732,68.9814,68.6838,68.801,85100.0
2015-02-04 14:30:00,76.3,76.36,76.1,76.12,84700.0,68.8191,68.8732,68.6387,68.6567,84700.0
2015-02-04 15:00:00,76.11,76.4,76.09,76.4,117300.0,68.6477,68.9093,68.6297,68.9093,117300.0
2015-02-04 15:30:00,76.4,76.48,75.75,75.95,357400.0,68.9093,68.9814,68.323,68.5034,357400.0
2015-02-05 09:30:00,75.91,76.27,75.8,75.9,75700.0,68.4673,68.792,68.3681,68.4583,75700.0
2015-02-05 10:00:00,75.94,76.3,75.85,76.2,172900.0,68.4944,68.8191,68.4132,68.7289,172900.0
2015-02-05 10:30:00,76.2,76.27,76.09,76.12,150500.0,68.7289,68.792,68.6297,68.6567,150500.0
2015-02-05 11:00:00,76.11,76.25,75.95,75.98,179400.0,68.6477,68.774,68.5034,68.5305,179400.0
2015-02-05 11:30:00,76.01,76.25,75.94,76.12,83300.0,68.5575,68.774,68.4944,68.6567,83300.0
2015-02-05 12:00:00,76.14,76.16,75.94,75.95,39400.0,68.6748,68.6928,68.4944,68.5034,39400.0
2015-02-05 12:30:00,75.96,76.0,75.69,75.74,91900.0,68.5124,68.5485,68.2689,68.314,91900.0
2015-02-05 13:00:00,75.73,75.92,75.71,75.9,72200.0,68.305,68.4763,68.2869,68.4583,72200.0
2015-02-05 13:30:00,75.9,75.97,75.81,75.86,64400.0,68.4583,68.5214,68.3771,68.4222,64400.0
2015-02-05 14:00:00,75.85,76.02,75.82,75.84,79900.0,68.4132,68.5665,68.3862,68.4042,79900.0
2015-02-05 14:30:00,75.85,75.85,75.47,75.5,410200.0,68.4132,68.4132,68.0705,68.0975,410200.0
2015-02-05 15:00:00,75.51,75.61,75.29,75.53,299000.0,68.1065,68.1967,67.9081,68.1246,299000.0
2015-02-05 15:30:00,75.53,75.76,75.38,75.72,505600.0,68.1246,68.332,67.9893,68.296,505600.0
2015-02-06 09:30:00,75.78,76.07,75.54,75.84,264400.0,68.3501,68.6116,68.1336,68.4042,264400.0
2015-02-06 10:00:00,75.84,76.04,75.76,76.0,151900.0,68.4042,68.5846,68.332,68.5485,151900.0
2015-02-06 10:30:00,76.01,76.14,75.92,76.04,216400.0,68.5575,68.6748,68.4763,68.5846,216400.0
2015-02-06 11:00:00,76.05,76.26,76.05,76.12,49300.0,68.5936,68.783,68.5936,68.6567,49300.0
2015-02-06 11:30:00,76.12,76.23,75.94,76.18,150400.0,68.6567,68.756,68.4944,68.7109,150400.0
2015-02-06 12:00:00,76.16,76.18,75.87,75.9,110400.0,68.6928,68.7109,68.4312,68.4583,110400.0
2015-02-06 12:30:00,75.91,75.97,75.49,75.54,111000.0,68.4673,68.5214,68.0885,68.1336,111000.0
2015-02-06 13:00:00,75.56,75.63,74.8,74.9,231300.0,68.1516,68.2148,67.4662,67.5564,231300.0
2015-02-06 13:30:00,74.9,75.18,74.87,75.05,317400.0,67.5564,67.8089,67.5293,67.6916,317400.0
2015-02-06 14:00:00,75.04,75.21,74.93,75.17,177800.0,67.6826,67.836,67.5834,67.7999,177800.0
2015-02-06 14:30:00,75.18,75.21,74.61,74.63,288800.0,67.8089,67.836,67.2948,67.3128,288800.0
2015-02-06 15:00:00,74.63,74.64,73.9,73.91,331000.0,67.3128,67.3218,66.6544,66.6634,331000.0
2015-02-06 15:30:00,73.91,74.22,73.61,74.22,617700.0,66.6634,66.943,66.3928,66.943,617700.0
2015-02-09 09:30:00,73.32,73.61,72.77,73.2,384900.0,66.1313,66.3928,65.6352,66.023,384900.0
2015-02-09 10:00:00,73.2,73.53,73.09,73.14,244800.0,66.023,66.3207,65.9238,65.9689,244800.0
2015-02-09 10:30:00,73.13,73.47,73.06,73.07,123800.0,65.9599,66.2666,65.8968,65.9058,123800.0
2015-02-09 11:00:00,73.07,73.69,73.06,73.66,146100.0,65.9058,66.465,65.8968,66.4379,146100.0
2015-02-09 11:30:00,73.66,73.68,73.34,73.36,69300.0,66.4379,66.456,66.1493,66.1673,69300.0
2015-02-09 12:00:00,73.36,73.65,73.29,73.65,81600.0,66.1673,66.4289,66.1042,66.4289,81600.0
2015-02-09 12:30:00,73.65,73.82,73.65,73.75,90600.0,66.4289,66.5822,66.4289,66.5191,90600.0
2015-02-09 13:00:00,73.75,73.83,73.72,73.8,67500.0,66.5191,66.5913,66.492,66.5642,67500.0
2015-02-09 13:30:00,73.79,73.83,73.65,73.73,64300.0,66.5552,66.5913,66.4289,66.5011,64300.0
2015-02-09 14:00:00,73.72,73.77,73.54,73.76,75200.0,66.492,66.5371,66.3297,66.5281,75200.0
2015-02-09 14:30:00,73.75,73.91,73.61,73.63,82200.0,66.5191,66.6634,66.3928,66.4109,82200.0
2015-02-09 15:00:00,73.62,73.62,73.39,73.53,167500.0,66.4019,66.4019,66.1944,66.3207,167500.0
2015-02-09 15:30:00,73.52,73.55,73.35,73.39,471800.0,66.3117,66.3387,66.1583,66.1944,471800.0
2015-02-10 09:30:00,74.38,76.74,74.38,76.29,490300.0,67.0873,69.2159,67.0873,68.8101,490300.0
2015-02-10 10:00:00,76.27,76.36,75.32,75.39,349200.0,68.792,68.8732,67.9352,67.9983,349200.0
2015-02-10 10:30:00,75.36,75.89,75.29,75.45,241400.0,67.9713,68.4493,67.9081,68.0524,241400.0
2015-02-10 11:00:00,75.46,76.1,75.4,76.06,168500.0,68.0614,68.6387,68.0073,68.6026,168500.0
2015-02-10 11:30:00,76.07,76.49,76.01,76.45,217100.0,68.6116,68.9905,68.5575,68.9544,217100.0
2015-02-10 12:00:00,76.45,76.64,76.39,76.46,159800.0,68.9544,69.1258,68.9003,68.9634,159800.0
2015-02-10 12:30:00,76.47,77.07,76.47,76.89,241900.0,68.9724,69.5136,68.9724,69.3512,241900.0
2015-02-10 13:00:00,76.87,77.0,76.73,76.78,113500.0,69.3332,69.4505,69.2069,69.252,113500.0
2015-02-10 13:30:00,76.77,77.12,76.76,76.92,166200.0,69.243,69.5587,69.234,69.3783,166200.0
2015-02-10 14:00:00,76.9,77.07,76.82,76.87,164500.0,69.3603,69.5136,69.2881,69.3332,164500.0
2015-02-10 14:30:00,76.89,77.44,76.88,77.44,164100.0,69.3512,69.8473,69.3422,69.8473,164100.0
2015-02-10 15:00:00,77.43,77.43,77.17,77.37,172500.0,69.8383,69.8383,69.6038,69.7842,172500.0
2015-02-10 15:30:00,77.37,77.43,77.17,77.23,320200.0,69.7842,69.8383,69.6038,69.6579,320200.0
2015-02-11 09:30:00,77.13,77.65,76.87,77.08,144800.0,69.5677,70.0367,69.3332,69.5226,144800.0
2015-02-11 10:00:00,77.08,77.11,76.66,76.87,165100.0,69.5226,69.5497,69.1438,69.3332,165100.0
2015-02-11 10:30:00,76.87,76.95,76.72,76.77,178100.0,69.3332,69.4054,69.1979,69.243,178100.0
2015-02-11 11:00:00,76.79,77.01,76.79,76.85,82000.0,69.261,69.4595,69.261,69.3152,82000.0
2015-02-11 11:30:00,76.84,77.14,76.78,77.05,95000.0,69.3061,69.5767,69.252,69.4956,95000.0
2015-02-11 12:00:00,77.04,77.1,76.74,76.74,123200.0,69.4865,69.5407,69.2159,69.2159,123200.0
2015-02-11 12:30:00,76.76,76.89,76.73,76.84,192900.0,69.234,69.3512,69.2069,69.3061,192900.0
2015-02-11 13:00:00,76.84,76.86,76.47,76.76,82200.0,69.3061,69.3242,68.9724,69.234,82200.0
2015-02-11 13:30:00,76.79,77.03,76.73,76.95,75300.0,69.261,69.4775,69.2069,69.4054,75300.0
2015-02-11 14:00:00,76.98,77.03,76.78,76.85,76200.0,69.4324,69.4775,69.252,69.3152,76200.0
2015-02-11 14:30:00,76.86,77.11,76.83,76.95,55700.0,69.3242,69.5497,69.2971,69.4054,55700.0
2015-02-11 15:00:00,76.96,77.29,76.96,77.21,84900.0,69.4144,69.712,69.4144,69.6399,84900.0
2015-02-11 15:30:00,77.2,77.24,76.86,77.02,160500.0,69.6308,69.6669,69.3242,69.4685,160500.0
2015-02-12 09:30:00,77.57,77.73,77.13,77.58,72700.0,69.9646,70.1089,69.5677,69.9736,72700.0
2015-02-12 10:00:00,77.53,77.8,77.48,77.71,58700.0,69.9285,70.172,69.8834,70.0908,58700.0
2015-02-12 10:30:00,77.7,77.91,77.66,77.82,78200.0,70.0818,70.2712,70.0457,70.1901,78200.0
2015-02-12 11:00:00,77.85,77.89,77.53,77.56,53300.0,70.2171,70.2532,69.9285,69.9556,53300.0
2015-02-12 11:30:00,77.57,77.85,77.56,77.81,61800.0,69.9646,70.2171,69.9556,70.181,61800.0
2015-02-12 12:00:00,77.81,78.06,77.78,78.05,60300.0,70.181,70.4065,70.154,70.3975,60300.0
2015-02-12 12:30:00,78.06,78.28,78.05,78.28,76500.0,70.4065,70.605,70.3975,70.605,76500.0
2015-02-12 13:00:00,78.28,79.23,78.28,79.05,547800.0,70.605,71.4618,70.605,71.2995,547800.0
2015-02-12 13:30:00,79.06,79.19,78.78,78.83,143300.0,71.3085,71.4257,71.0559,71.101,143300.0
2015-02-12 14:00:00,78.83,78.83,78.51,78.65,117300.0,71.101,71.101,70.8124,70.9387,117300.0
2015-02-12 14:30:00,78.65,78.87,78.53,78.81,85200.0,70.9387,71.1371,70.8304,71.083,85200.0
2015-02-12 15:00:00,78.8,79.04,78.79,78.94,121500.0,71.074,71.2904,71.065,71.2002,121500.0
2015-02-12 15:30:00,78.95,79.1,78.88,79.02,303100.0,71.2093,71.3446,71.1461,71.2724,303100.0
2015-02-13 09:30:00,79.09,79.29,78.89,79.04,174900.0,71.3355,71.5159,71.1551,71.2904,174900.0
2015-02-13 10:00:00,79.0,79.03,78.58,78.76,119900.0,71.2544,71.2814,70.8755,71.0379,119900.0
2015-02-13 10:30:00,78.8,78.8,78.52,78.7,85600.0,71.074,71.074,70.8214,70.9838,85600.0
2015-02-13 11:00:00,78.7,78.95,78.69,78.9,130900.0,70.9838,71.2093,70.9748,71.1642,130900.0
2015-02-13 11:30:00,78.9,78.92,78.79,78.8,71000.0,71.1642,71.1822,71.065,71.074,71000.0
2015-02-13 12:00:00,78.82,79.04,78.81,79.03,66100.0,71.092,71.2904,71.083,71.2814,66100.0
2015-02-13 12:30:00,79.02,79.2,79.01,79.15,57700.0,71.2724,71.4348,71.2634,71.3897,57700.0
2015-02-13 13:00:00,79.16,79.19,78.88,78.91,58600.0,71.3987,71.4257,71.1461,71.1732,58600.0
2015-02-13 13:30:00,78.92,79.07,78.75,79.04,58400.0,71.1822,71.3175,71.0289,71.2904,58400.0
2015-02-13 14:00:00,79.02,79.07,78.93,78.97,65100.0,71.2724,71.3175,71.1912,71.2273,65100.0
2015-02-13 14:30:00,78.97,79.11,78.87,79.11,91900.0,71.2273,71.3536,71.1371,71.3536,91900.0
2015-02-13 15:00:00,79.1,79.26,79.05,79.25,135900.0,71.3446,71.4889,71.2995,71.4799,135900.0
2015-02-13 15:30:00,79.26,79.46,79.21,79.4,276700.0,71.4889,71.6693,71.4438,71.6151,276700.0
2015-02-17 09:30:00,79.44,80.25,78.76,80.25,363400.0,71.6512,72.3818,71.0379,72.3818,363400.0
2015-02-17 10:00:00,80.26,80.54,80.21,80.47,200500.0,72.3908,72.6434,72.3457,72.5802,200500.0
2015-02-17 10:30:00,80.46,80.58,80.33,80.36,174000.0,72.5712,72.6795,72.454,72.481,174000.0
2015-02-17 11:00:00,80.35,80.52,80.11,80.48,110600.0,72.472,72.6253,72.2555,72.5893,110600.0
2015-02-17 11:30:00,80.47,80.8,80.39,80.74,129400.0,72.5802,72.8779,72.5081,72.8238,129400.0
2015-02-17 12:00:00,80.74,80.87,80.66,80.75,155800.0,72.8238,72.941,72.7516,72.8328,155800.0
2015-02-17 12:30:00,80.75,80.85,80.66,80.84,102400.0,72.8328,72.923,72.7516,72.914,102400.0
2015-02-17 13:00:00,80.85,81.11,80.84,81.05,156200.0,72.923,73.1575,72.914,73.1034,156200.0
2015-02-17 13:30:00,81.05,81.23,80.99,81.23,157400.0,73.1034,73.2657,73.0493,73.2657,157400.0
2015-02-17 14:00:00,81.23,81.25,81.05,81.16,115700.0,73.2657,73.2838,73.1034,73.2026,115700.0
2015-02-17 14:30:00,81.14,81.18,81.03,81.16,129300.0,73.1845,73.2206,73.0853,73.2026,129300.0
2015-02-17 15:00:00,81.16,81.28,81.13,81.28,182900.0,73.2026,73.3108,73.1755,73.3108,182900.0
2015-02-17 15:30:00,81.28,81.32,81.14,81.28,538000.0,73.3108,73.3469,73.1845,73.3108,538000.0
2015-02-18 09:30:00,80.08,80.95,80.03,80.5,384500.0,72.2285,73.0132,72.1834,72.6073,384500.0
2015-02-18 10:00:00,80.52,80.97,80.45,80.65,266100.0,72.6253,73.0312,72.5622,72.7426,266100.0
2015-02-18 10:30:00,80.65,80.95,80.56,80.77,201000.0,72.7426,73.0132,72.6614,72.8508,201000.0
2015-02-18 11:00:00,80.77,80.84,80.58,80.82,175200.0,72.8508,72.914,72.6795,72.8959,175200.0
2015-02-18 11:30:00,80.83,80.94,80.74,80.78,137100.0,72.9049,73.0042,72.8238,72.8598,137100.0
2015-02-18 12:00:00,80.77,80.83,80.6,80.77,118000.0,72.8508,72.9049,72.6975,72.8508,118000.0
2015-02-18 12:30:00,80.78,80.86,80.52,80.57,89100.0,72.8598,72.932,72.6253,72.6704,89100.0
2015-02-18 13:00:00,80.58,80.6,80.23,80.33,142200.0,72.6795,72.6975,72.3638,72.454,142200.0
2015-02-18 13:30:00,80.35,80.49,80.25,80.38,117500.0,72.472,72.5983,72.3818,72.4991,117500.0
2015-02-18 14:00:00,80.39,80.79,80.35,80.72,206700.0,72.5081,72.8689,72.472,72.8057,206700.0
2015-02-18 14:30:00,80.73,81.28,80.73,81.27,157200.0,72.8147,73.3108,72.8147,73.3018,157200.0
2015-02-18 15:00:00,81.28,81.48,81.28,81.3,181000.0,73.3108,73.4912,73.3108,73.3289,181000.0
2015-02-18 15:30:00,81.3,81.62,81.29,81.55,731300.0,73.3289,73.6175,73.3198,73.5543,731300.0
2015-02-19 09:30:00,83.7,84.77,82.43,83.21,777200.0,75.4935,76.4586,74.3481,75.0516,777200.0
2015-02-19 10:00:00,83.21,83.72,82.48,82.62,356000.0,75.0516,75.5116,74.3932,74.5194,356000.0
2015-02-19 10:30:00,82.62,83.7,81.85,83.52,546900.0,74.5194,75.4935,73.8249,75.3312,546900.0
2015-02-19 11:00:00,83.52,83.67,83.39,83.59,232100.0,75.3312,75.4665,75.2139,75.3943,232100.0
2015-02-19 11:30:00,83.59,83.93,83.45,83.93,228200.0,75.3943,75.701,75.2681,75.701,228200.0
2015-02-19 12:00:00,83.93,83.93,83.73,83.88,191400.0,75.701,75.701,75.5206,75.6559,191400.0
2015-02-19 12:30:00,83.88,83.88,83.36,83.4,125500.0,75.6559,75.6559,75.1869,75.223,125500.0
2015-02-19 13:00:00,83.4,83.44,83.0,83.07,93100.0,75.223,75.259,74.8622,74.9253,93100.0
2015-02-19 13:30:00,83.07,83.31,83.05,83.3,154800.0,74.9253,75.1418,74.9073,75.1328,154800.0
2015-02-19 14:00:00,83.3,83.45,83.25,83.35,105600.0,75.1328,75.2681,75.0877,75.1779,105600.0
2015-02-19 14:30:00,83.34,83.41,83.14,83.32,98500.0,75.1688,75.232,74.9885,75.1508,98500.0
2015-02-19 15:00:00,83.33,83.39,83.25,83.35,172300.0,75.1598,75.2139,75.0877,75.1779,172300.0
2015-02-19 15:30:00,83.35,83.36,83.05,83.09,447000.0,75.1779,75.1869,74.9073,74.9434,447000.0
2015-02-20 09:30:00,83.18,83.18,82.05,82.21,230400.0,75.0245,75.0245,74.0053,74.1496,230400.0
2015-02-20 10:00:00,82.23,82.48,82.19,82.26,94100.0,74.1677,74.3932,74.1316,74.1947,94100.0
2015-02-20 10:30:00,82.24,82.81,82.17,82.74,159900.0,74.1767,74.6908,74.1136,74.6277,159900.0
2015-02-20 11:00:00,82.72,82.86,82.72,82.84,88500.0,74.6096,74.7359,74.6096,74.7179,88500.0
2015-02-20 11:30:00,82.85,82.96,82.77,82.83,86000.0,74.7269,74.8261,74.6547,74.7088,86000.0
2015-02-20 12:00:00,82.82,82.98,82.78,82.78,60700.0,74.6998,74.8441,74.6637,74.6637,60700.0
2015-02-20 12:30:00,82.79,82.99,82.76,82.79,79600.0,74.6728,74.8532,74.6457,74.6728,79600.0
2015-02-20 13:00:00,82.79,82.96,82.78,82.81,50300.0,74.6728,74.8261,74.6637,74.6908,50300.0
2015-02-20 13:30:00,82.83,83.03,82.83,83.01,78600.0,74.7088,74.8892,74.7088,74.8712,78600.0
2015-02-20 14:00:00,83.0,83.09,82.83,82.93,108300.0,74.8622,74.9434,74.7088,74.799,108300.0
2015-02-20 14:30:00,82.92,83.13,82.88,82.93,88000.0,74.79,74.9794,74.7539,74.799,88000.0
2015-02-20 15:00:00,82.95,83.09,82.94,83.06,126700.0,74.8171,74.9434,74.8081,74.9163,126700.0
2015-02-20 15:30:00,83.07,83.14,82.97,82.99,233200.0,74.9253,74.9885,74.8351,74.8532,233200.0
2015-02-23 09:30:00,82.75,82.98,82.34,82.43,149600.0,74.6367,74.8441,74.2669,74.3481,149600.0
2015-02-23 10:00:00,82.43,82.64,82.38,82.62,160500.0,74.3481,74.5375,74.303,74.5194,160500.0
2015-02-23 10:30:00,82.62,82.91,82.49,82.5,120400.0,74.5194,74.781,74.4022,74.4112,120400.0
2015-02-23 11:00:00,82.52,82.84,82.5,82.81,58600.0,74.4292,74.7179,74.4112,74.6908,58600.0
2015-02-23 11:30:00,82.81,83.0,82.8,82.98,64900.0,74.6908,74.8622,74.6818,74.8441,64900.0
2015-02-23 12:00:00,82.97,83.0,82.8,82.83,72700.0,74.8351,74.8622,74.6818,74.7088,72700.0
2015-02-23 12:30:00,82.83,82.96,82.73,82.95,46300.0,74.7088,74.8261,74.6187,74.8171,46300.0
2015-02-23 13:00:00,82.93,82.98,82.87,82.87,49400.0,74.799,74.8441,74.7449,74.7449,49400.0
2015-02-23 13:30:00,82.88,82.93,82.65,82.66,72700.0,74.7539,74.799,74.5465,74.5555,72700.0
2015-02-23 14:00:00,82.66,82.81,82.65,82.79,88600.0,74.5555,74.6908,74.5465,74.6728,88600.0
2015-02-23 14:30:00,82.79,82.8,82.48,82.48,117200.0,74.6728,74.6818,74.3932,74.3932,117200.0
2015-02-23 15:00:00,82.48,82.63,82.38,82.63,137500.0,74.3932,74.5285,74.303,74.5285,137500.0
2015-02-23 15:30:00,82.63,83.0,82.63,82.94,293800.0,74.5285,74.8622,74.5285,74.8081,293800.0
2015-02-24 09:30:00,82.66,82.96,82.5,82.87,95200.0,74.5555,74.8261,74.4112,74.7449,95200.0
2015-02-24 10:00:00,82.84,82.84,82.52,82.66,105800.0,74.7179,74.7179,74.4292,74.5555,105800.0
2015-02-24 10:30:00,82.67,82.72,82.49,82.54,79000.0,74.5645,74.6096,74.4022,74.4473,79000.0
2015-02-24 11:00:00,82.53,82.56,82.41,82.44,57800.0,74.4383,74.4653,74.33,74.3571,57800.0
2015-02-24 11:30:00,82.43,82.49,82.33,82.33,64300.0,74.3481,74.4022,74.2579,74.2579,64300.0
2015-02-24 12:00:00,82.33,82.35,82.23,82.35,62300.0,74.2579,74.2759,74.1677,74.2759,62300.0
2015-02-24 12:30:00,82.35,82.37,82.1,82.22,51800.0,74.2759,74.2939,74.0504,74.1587,51800.0
2015-02-24 13:00:00,82.2,82.21,82.05,82.12,71700.0,74.1406,74.1496,74.0053,74.0685,71700.0
2015-02-24 13:30:00,82.12,82.28,82.12,82.28,63500.0,74.0685,74.2128,74.0685,74.2128,63500.0
2015-02-24 14:00:00,82.28,82.3,82.19,82.2,57800.0,74.2128,74.2308,74.1316,74.1406,57800.0
2015-02-24 14:30:00,82.2,82.23,82.16,82.17,64600.0,74.1406,74.1677,74.1045,74.1136,64600.0
2015-02-24 15:00:00,82.17,82.29,82.16,82.24,110300.0,74.1136,74.2218,74.1045,74.1767,110300.0
2015-02-24 15:30:00,82.25,82.37,82.18,82.25,233400.0,74.1857,74.2939,74.1226,74.1857,233400.0
2015-02-25 09:30:00,82.22,82.5,82.06,82.35,87800.0,74.3387,74.5919,74.1941,74.4563,87800.0
2015-02-25 10:00:00,82.32,82.45,82.03,82.04,59200.0,74.4292,74.5467,74.167,74.176,59200.0
2015-02-25 10:30:00,82.04,82.22,82.0,82.16,57100.0,74.176,74.3387,74.1398,74.2845,57100.0
2015-02-25 11:00:00,82.15,82.21,82.1,82.17,54700.0,74.2754,74.3297,74.2302,74.2935,54700.0
2015-02-25 11:30:00,82.17,82.35,82.17,82.25,56600.0,74.2935,74.4563,74.2935,74.3659,56600.0
2015-02-25 12:00:00,82.24,82.49,82.23,82.46,46100.0,74.3568,74.5829,74.3478,74.5557,46100.0
2015-02-25 12:30:00,82.44,82.66,82.44,82.63,88200.0,74.5377,74.7366,74.5377,74.7094,88200.0
2015-02-25 13:00:00,82.63,82.64,82.52,82.63,51500.0,74.7094,74.7185,74.61,74.7094,51500.0
2015-02-25 13:30:00,82.63,82.76,82.58,82.74,58800.0,74.7094,74.827,74.6642,74.8089,58800.0
2015-02-25 14:00:00,82.76,82.84,82.55,82.57,51300.0,74.827,74.8993,74.6371,74.6552,51300.0
2015-02-25 14:30:00,82.58,82.59,82.2,82.28,109200.0,74.6642,74.6733,74.3207,74.393,109200.0
2015-02-25 15:00:00,82.27,82.28,82.12,82.15,113200.0,74.3839,74.393,74.2483,74.2754,113200.0
2015-02-25 15:30:00,82.15,82.43,82.13,82.37,164500.0,74.2754,74.5286,74.2574,74.4744,164500.0
2015-02-26 09:30:00,82.16,82.63,82.16,82.53,81900.0,74.2845,74.7094,74.2845,74.619,81900.0
2015-02-26 10:00:00,82.53,82.95,82.46,82.82,120400.0,74.619,74.9988,74.5557,74.8812,120400.0
2015-02-26 10:30:00,82.84,83.05,82.8,82.95,76900.0,74.8993,75.0892,74.8631,74.9988,76900.0
2015-02-26 11:00:00,82.94,83.07,82.91,83.04,66100.0,74.9897,75.1073,74.9626,75.0801,66100.0
2015-02-26 11:30:00,83.04,83.11,82.85,82.87,49600.0,75.0801,75.1434,74.9084,74.9264,49600.0
2015-02-26 12:00:00,82.85,83.05,82.84,82.96,63000.0,74.9084,75.0892,74.8993,75.0078,63000.0
2015-02-26 12:30:00,82.96,83.1,82.94,83.03,96900.0,75.0078,75.1344,74.9897,75.0711,96900.0
2015-02-26 13:00:00,83.02,83.05,82.85,82.98,45100.0,75.0621,75.0892,74.9084,75.0259,45100.0
2015-02-26 13:30:00,82.97,83.18,82.97,83.12,51700.0,75.0168,75.2067,75.0168,75.1525,51700.0
2015-02-26 14:00:00,83.11,83.22,83.04,83.04,81900.0,75.1434,75.2429,75.0801,75.0801,81900.0
2015-02-26 14:30:00,83.03,83.11,82.95,83.04,88800.0,75.0711,75.1434,74.9988,75.0801,88800.0
2015-02-26 15:00:00,83.04,83.26,82.94,83.14,151000.0,75.0801,75.279,74.9897,75.1706,151000.0
2015-02-26 15:30:00,83.14,83.27,83.11,83.22,220600.0,75.1706,75.2881,75.1434,75.2429,220600.0
2015-02-27 09:30:00,83.31,83.62,82.85,82.94,102900.0,75.3243,75.6045,74.9084,74.9897,102900.0
2015-02-27 10:00:00,82.93,83.13,82.9,82.95,50800.0,74.9807,75.1615,74.9536,74.9988,50800.0
2015-02-27 10:30:00,82.97,83.13,82.89,83.13,71600.0,75.0168,75.1615,74.9445,75.1615,71600.0
2015-02-27 11:00:00,83.15,83.15,82.7,82.71,56000.0,75.1796,75.1796,74.7727,74.7818,56000.0
2015-02-27 11:30:00,82.72,83.09,82.72,83.01,52200.0,74.7908,75.1253,74.7908,75.053,52200.0
2015-02-27 12:00:00,83.01,83.09,82.87,83.06,35900.0,75.053,75.1253,74.9264,75.0982,35900.0
2015-02-27 12:30:00,83.05,83.1,82.89,83.07,61700.0,75.0892,75.1344,74.9445,75.1073,61700.0
2015-02-27 13:00:00,83.07,83.22,83.02,83.1,58400.0,75.1073,75.2429,75.0621,75.1344,58400.0
2015-02-27 13:30:00,83.1,83.14,82.99,83.05,45700.0,75.1344,75.1706,75.0349,75.0892,45700.0
2015-02-27 14:00:00,83.06,83.21,83.06,83.21,58800.0,75.0982,75.2338,75.0982,75.2338,58800.0
2015-02-27 14:30:00,83.2,83.2,82.98,83.08,76100.0,75.2248,75.2248,75.0259,75.1163,76100.0
2015-02-27 15:00:00,83.08,83.14,82.98,83.06,88000.0,75.1163,75.1706,75.0259,75.0982,88000.0
2015-02-27 15:30:00,83.05,83.23,82.95,83.1,385700.0,75.0892,75.2519,74.9988,75.1344,385700.0
2015-03-02 09:30:00,83.35,84.35,83.12,84.34,149800.0,75.3604,76.2646,75.1525,76.2555,149800.0
2015-03-02 10:00:00,84.34,84.63,84.23,84.26,119300.0,76.2555,76.5177,76.1561,76.1832,119300.0
2015-03-02 10:30:00,84.27,84.33,84.06,84.25,103600.0,76.1922,76.2465,76.0024,76.1742,103600.0
2015-03-02 11:00:00,84.23,84.24,83.97,84.12,57200.0,76.1561,76.1651,75.921,76.0566,57200.0
2015-03-02 11:30:00,84.11,84.23,84.02,84.05,75500.0,76.0476,76.1561,75.9662,75.9933,75500.0
2015-03-02 12:00:00,84.05,84.12,83.92,83.93,40700.0,75.9933,76.0566,75.8758,75.8848,40700.0
2015-03-02 12:30:00,83.92,84.14,83.91,84.12,60700.0,75.8758,76.0747,75.8667,76.0566,60700.0
2015-03-02 13:00:00,84.14,84.27,84.07,84.24,51100.0,76.0747,76.1922,76.0114,76.1651,51100.0
2015-03-02 13:30:00,84.25,84.6,84.25,84.6,68300.0,76.1742,76.4906,76.1742,76.4906,68300.0
2015-03-02 14:00:00,84.6,84.74,84.48,84.54,98300.0,76.4906,76.6172,76.3821,76.4364,98300.0
2015-03-02 14:30:00,84.53,84.84,84.53,84.76,158300.0,76.4273,76.7076,76.4273,76.6353,158300.0
2015-03-02 15:00:00,84.77,84.86,84.64,84.69,124200.0,76.6443,76.7257,76.5268,76.572,124200.0
2015-03-02 15:30:00,84.7,84.87,84.68,84.82,279200.0,76.581,76.7347,76.5629,76.6895,279200.0
2015-03-03 09:30:00,84.79,84.93,84.2,84.23,107000.0,76.6624,76.789,76.1289,76.1561,107000.0
2015-03-03 10:00:00,84.25,84.47,84.06,84.12,110200.0,76.1742,76.3731,76.0024,76.0566,110200.0
2015-03-03 10:30:00,84.13,84.24,83.9,83.95,126600.0,76.0657,76.1651,75.8577,75.9029,126600.0
2015-03-03 11:00:00,83.95,84.14,83.84,83.85,80000.0,75.9029,76.0747,75.8035,75.8125,80000.0
2015-03-03 11:30:00,83.84,83.87,83.63,83.8,66800.0,75.8035,75.8306,75.6136,75.7673,66800.0
2015-03-03 12:00:00,83.79,83.81,83.52,83.58,58700.0,75.7582,75.7763,75.5141,75.5684,58700.0
2015-03-03 12:30:00,83.58,83.96,83.58,83.94,43800.0,75.5684,75.912,75.5684,75.8939,43800.0
2015-03-03 13:00:00,83.94,84.02,83.83,83.89,50700.0,75.8939,75.9662,75.7944,75.8487,50700.0
2015-03-03 13:30:00,83.91,83.98,83.8,83.9,48900.0,75.8667,75.93,75.7673,75.8577,48900.0
2015-03-03 14:00:00,83.92,84.14,83.92,83.98,86200.0,75.8758,76.0747,75.8758,75.93,86200.0
2015-03-03 14:30:00,83.98,84.01,83.77,83.88,76700.0,75.93,75.9572,75.7402,75.8396,76700.0
2015-03-03 15:00:00,83.88,84.03,83.8,83.98,83900.0,75.8396,75.9752,75.7673,75.93,83900.0
2015-03-03 15:30:00,83.97,84.03,83.87,83.91,185300.0,75.921,75.9752,75.8306,75.8667,185300.0
2015-03-04 09:30:00,83.55,83.7,83.12,83.29,61000.0,75.5413,75.6769,75.1525,75.3062,61000.0
2015-03-04 10:00:00,83.29,83.29,82.9,82.97,92900.0,75.3062,75.3062,74.9536,75.0168,92900.0
2015-03-04 10:30:00,82.95,83.21,82.93,83.04,47800.0,74.9988,75.2338,74.9807,75.0801,47800.0
2015-03-04 11:00:00,83.01,83.34,83.01,83.26,51200.0,75.053,75.3514,75.053,75.279,51200.0
2015-03-04 11:30:00,83.29,83.37,83.18,83.28,36300.0,75.3062,75.3785,75.2067,75.2971,36300.0
2015-03-04 12:00:00,83.29,83.41,83.21,83.38,63600.0,75.3062,75.4147,75.2338,75.3875,63600.0
2015-03-04 12:30:00,83.38,83.43,83.27,83.29,33800.0,75.3875,75.4328,75.2881,75.3062,33800.0
2015-03-04 13:00:00,83.29,83.35,83.08,83.08,37400.0,75.3062,75.3604,75.1163,75.1163,37400.0
2015-03-04 13:30:00,83.08,83.11,82.94,82.94,35100.0,75.1163,75.1434,74.9897,74.9897,35100.0
2015-03-04 14:00:00,82.94,83.0,82.82,82.86,64900.0,74.9897,75.044,74.8812,74.9174,64900.0
2015-03-04 14:30:00,82.87,83.0,82.78,83.0,65500.0,74.9264,75.044,74.8451,75.044,65500.0
2015-03-04 15:00:00,83.0,83.0,82.82,82.92,131100.0,75.044,75.044,74.8812,74.9716,131100.0
2015-03-04 15:30:00,82.92,83.18,82.92,83.16,162900.0,74.9716,75.2067,74.9716,75.1886,162900.0
2015-03-05 09:30:00,83.29,83.53,82.97,83.0,64800.0,75.3062,75.5232,75.0168,75.044,64800.0
2015-03-05 10:00:00,83.01,83.7,82.99,83.69,66500.0,75.053,75.6769,75.0349,75.6678,66500.0
2015-03-05 10:30:00,83.72,83.72,83.49,83.61,49200.0,75.695,75.695,75.487,75.5955,49200.0
2015-03-05 11:00:00,83.61,83.62,83.44,83.54,79700.0,75.5955,75.6045,75.4418,75.5322,79700.0
2015-03-05 11:30:00,83.56,83.69,83.48,83.48,52400.0,75.5503,75.6678,75.478,75.478,52400.0
2015-03-05 12:00:00,83.47,83.52,83.19,83.19,33200.0,75.4689,75.5141,75.2158,75.2158,33200.0
2015-03-05 12:30:00,83.2,83.24,83.02,83.04,44800.0,75.2248,75.261,75.0621,75.0801,44800.0
2015-03-05 13:00:00,83.04,83.2,83.04,83.18,37400.0,75.0801,75.2248,75.0801,75.2067,37400.0
2015-03-05 13:30:00,83.18,83.2,83.01,83.12,34100.0,75.2067,75.2248,75.053,75.1525,34100.0
2015-03-05 14:00:00,83.13,83.23,82.98,83.01,48300.0,75.1615,75.2519,75.0259,75.053,48300.0
2015-03-05 14:30:00,83.02,83.03,82.85,82.9,67000.0,75.0621,75.0711,74.9084,74.9536,67000.0
2015-03-05 15:00:00,82.9,83.04,82.8,83.04,121100.0,74.9536,75.0801,74.8631,75.0801,121100.0
2015-03-05 15:30:00,83.03,83.03,82.79,82.9,240500.0,75.0711,75.0711,74.8541,74.9536,240500.0
2015-03-06 09:30:00,82.49,82.87,82.32,82.35,170800.0,74.5829,74.9264,74.4292,74.4563,170800.0
2015-03-06 10:00:00,82.37,82.65,82.35,82.63,66000.0,74.4744,74.7275,74.4563,74.7094,66000.0
2015-03-06 10:30:00,82.61,82.9,82.51,82.76,90400.0,74.6914,74.9536,74.6009,74.827,90400.0
2015-03-06 11:00:00,82.78,82.84,82.26,82.39,56900.0,74.8451,74.8993,74.3749,74.4924,56900.0
2015-03-06 11:30:00,82.39,82.39,82.12,82.23,52800.0,74.4924,74.4924,74.2483,74.3478,52800.0
2015-03-06 12:00:00,82.27,82.44,81.97,82.07,73500.0,74.3839,74.5377,74.1127,74.2031,73500.0
2015-03-06 12:30:00,82.1,82.15,81.78,81.86,77600.0,74.2302,74.2754,73.9409,74.0132,77600.0
2015-03-06 13:00:00,81.87,81.97,81.59,81.77,53500.0,74.0223,74.1127,73.7691,73.9319,53500.0
2015-03-06 13:30:00,81.75,81.75,81.53,81.65,65100.0,73.9138,73.9138,73.7149,73.8234,65100.0
2015-03-06 14:00:00,81.65,81.92,81.52,81.59,115500.0,73.8234,74.0675,73.7058,73.7691,115500.0
2015-03-06 14:30:00,81.58,81.73,81.52,81.66,57500.0,73.7601,73.8957,73.7058,73.8324,57500.0
2015-03-06 15:00:00,81.65,81.76,81.39,81.4,78100.0,73.8234,73.9228,73.5883,73.5973,78100.0
2015-03-06 15:30:00,81.4,81.53,81.32,81.52,260500.0,73.5973,73.7149,73.525,73.7058,260500.0
2015-03-09 09:30:00,81.44,81.99,81.37,81.99,139000.0,73.6335,74.1308,73.5702,74.1308,139000.0
2015-03-09 10:00:00,81.98,82.05,81.83,81.94,138600.0,74.1217,74.185,73.9861,74.0856,138600.0
2015-03-09 10:30:00,81.94,82.26,81.93,82.21,101300.0,74.0856,74.3749,74.0765,74.3297,101300.0
2015-03-09 11:00:00,82.2,82.25,82.06,82.25,89700.0,74.3207,74.3659,74.1941,74.3659,89700.0
2015-03-09 11:30:00,82.23,82.44,82.04,82.12,110000.0,74.3478,74.5377,74.176,74.2483,110000.0
2015-03-09 12:00:00,82.12,82.14,81.83,81.87,84700.0,74.2483,74.2664,73.9861,74.0223,84700.0
2015-03-09 12:30:00,81.86,82.03,81.82,82.01,112400.0,74.0132,74.167,73.9771,74.1489,112400.0
2015-03-09 13:00:00,82.03,82.13,81.95,82.02,143300.0,74.167,74.2574,74.0946,74.1579,143300.0
2015-03-09 13:30:00,82.03,82.27,82.01,82.23,74400.0,74.167,74.3839,74.1489,74.3478,74400.0
2015-03-09 14:00:00,82.25,82.25,82.0,82.05,69100.0,74.3659,74.3659,74.1398,74.185,69100.0
2015-03-09 14:30:00,82.05,82.13,82.02,82.1,71000.0,74.185,74.2574,74.1579,74.2302,71000.0
2015-03-09 15:00:00,82.09,82.32,82.05,82.32,91400.0,74.2212,74.4292,74.185,74.4292,91400.0
2015-03-09 15:30:00,82.32,82.54,82.32,82.48,248400.0,74.4292,74.6281,74.4292,74.5738,248400.0
2015-03-10 09:30:00,81.77,81.77,81.23,81.26,102900.0,73.9319,73.9319,73.4436,73.4708,102900.0
2015-03-10 10:00:00,81.25,81.37,81.05,81.17,82100.0,73.4617,73.5702,73.2809,73.3894,82100.0
2015-03-10 10:30:00,81.16,81.16,80.89,80.97,54300.0,73.3803,73.3803,73.1362,73.2086,54300.0
2015-03-10 11:00:00,80.95,81.11,80.81,81.06,125500.0,73.1905,73.3351,73.0639,73.2899,125500.0
2015-03-10 11:30:00,81.05,81.17,80.99,81.11,122700.0,73.2809,73.3894,73.2266,73.3351,122700.0
2015-03-10 12:00:00,81.11,81.21,81.05,81.11,55400.0,73.3351,73.4256,73.2809,73.3351,55400.0
2015-03-10 12:30:00,81.11,81.31,81.1,81.2,31300.0,73.3351,73.516,73.3261,73.4165,31300.0
2015-03-10 13:00:00,81.19,81.33,81.17,81.22,29700.0,73.4075,73.5341,73.3894,73.4346,29700.0
2015-03-10 13:30:00,81.21,81.52,81.18,81.35,68000.0,73.4256,73.7058,73.3984,73.5521,68000.0
2015-03-10 14:00:00,81.33,81.6,81.31,81.35,107300.0,73.5341,73.7782,73.516,73.5521,107300.0
2015-03-10 14:30:00,81.32,81.37,81.18,81.2,57500.0,73.525,73.5702,73.3984,73.4165,57500.0
2015-03-10 15:00:00,81.2,81.48,81.18,81.35,131300.0,73.4165,73.6697,73.3984,73.5521,131300.0
2015-03-10 15:30:00,81.35,81.59,81.27,81.27,521100.0,73.5521,73.7691,73.4798,73.4798,521100.0
2015-03-11 09:30:00,80.99,81.86,80.95,81.85,126600.0,73.2266,74.0132,73.1905,74.0042,126600.0
2015-03-11 10:00:00,81.81,81.83,81.55,81.64,63400.0,73.968,73.9861,73.733,73.8143,63400.0
2015-03-11 10:30:00,81.67,81.71,81.45,81.57,44000.0,73.8415,73.8776,73.6425,73.751,44000.0
2015-03-11 11:00:00,81.56,81.74,81.55,81.73,35600.0,73.742,73.9048,73.733,73.8957,35600.0
2015-03-11 11:30:00,81.71,81.77,81.62,81.62,46500.0,73.8776,73.9319,73.7963,73.7963,46500.0
2015-03-11 12:00:00,81.63,81.66,81.38,81.44,77400.0,73.8053,73.8324,73.5793,73.6335,77400.0
2015-03-11 12:30:00,81.42,81.45,81.21,81.3,73400.0,73.6154,73.6425,73.4256,73.5069,73400.0
2015-03-11 13:00:00,81.27,81.42,81.25,81.34,42000.0,73.4798,73.6154,73.4617,73.5431,42000.0
2015-03-11 13:30:00,81.33,81.33,81.08,81.09,43700.0,73.5341,73.5341,73.308,73.3171,43700.0
2015-03-11 14:00:00,81.1,81.32,81.01,81.21,62200.0,73.3261,73.525,73.2447,73.4256,62200.0
2015-03-11 14:30:00,81.21,81.26,81.07,81.25,36500.0,73.4256,73.4708,73.299,73.4617,36500.0
2015-03-11 15:00:00,81.24,81.26,81.0,81.02,52700.0,73.4527,73.4708,73.2357,73.2538,52700.0
2015-03-11 15:30:00,81.02,81.16,80.91,81.07,156000.0,73.2538,73.3803,73.1543,73.299,156000.0
2015-03-12 09:30:00,81.63,82.69,81.63,82.54,94200.0,73.8053,74.7637,73.8053,74.6281,94200.0
2015-03-12 10:00:00,82.55,82.66,82.37,82.5,75000.0,74.6371,74.7366,74.4744,74.5919,75000.0
2015-03-12 10:30:00,82.5,82.62,82.46,82.54,56400.0,74.5919,74.7004,74.5557,74.6281,56400.0
2015-03-12 11:00:00,82.56,82.88,82.52,82.73,70700.0,74.6461,74.9355,74.61,74.7999,70700.0
2015-03-12 11:30:00,82.73,82.79,82.56,82.57,62700.0,74.7999,74.8541,74.6461,74.6552,62700.0
2015-03-12 12:00:00,82.6,82.63,82.41,82.51,59000.0,74.6823,74.7094,74.5105,74.6009,59000.0
2015-03-12 12:30:00,82.52,82.57,82.37,82.48,63500.0,74.61,74.6552,74.4744,74.5738,63500.0
2015-03-12 13:00:00,82.44,82.59,82.35,82.56,63900.0,74.5377,74.6733,74.4563,74.6461,63900.0
2015-03-12 13:30:00,82.54,82.57,82.35,82.37,50800.0,74.6281,74.6552,74.4563,74.4744,50800.0
2015-03-12 14:00:00,82.34,82.61,82.21,82.58,80300.0,74.4472,74.6914,74.3297,74.6642,80300.0
2015-03-12 14:30:00,82.58,82.72,82.45,82.7,82800.0,74.6642,74.7908,74.5467,74.7727,82800.0
2015-03-12 15:00:00,82.69,82.85,82.65,82.8,129000.0,74.7637,74.9084,74.7275,74.8631,129000.0
2015-03-12 15:30:00,82.8,83.0,82.79,82.79,322700.0,74.8631,75.044,74.8541,74.8541,322700.0
2015-03-13 09:30:00,82.52,82.89,82.31,82.5,109100.0,74.61,74.9445,74.4201,74.5919,109100.0
2015-03-13 10:00:00,82.49,82.7,82.29,82.58,90900.0,74.5829,74.7727,74.402,74.6642,90900.0
2015-03-13 10:30:00,82.58,82.76,82.2,82.2,116500.0,74.6642,74.827,74.3207,74.3207,116500.0
2015-03-13 11:00:00,82.2,82.36,81.77,81.8,106000.0,74.3207,74.4653,73.9319,73.959,106000.0
2015-03-13 11:30:00,81.78,81.89,81.56,81.82,83300.0,73.9409,74.0404,73.742,73.9771,83300.0
2015-03-13 12:00:00,81.8,81.87,81.63,81.76,60100.0,73.959,74.0223,73.8053,73.9228,60100.0
2015-03-13 12:30:00,81.76,82.04,81.76,82.03,55700.0,73.9228,74.176,73.9228,74.167,55700.0
2015-03-13 13:00:00,82.02,82.04,81.72,81.73,59400.0,74.1579,74.176,73.8867,73.8957,59400.0
2015-03-13 13:30:00,81.72,81.91,81.71,81.81,47800.0,73.8867,74.0585,73.8776,73.968,47800.0
2015-03-13 14:00:00,81.83,81.84,81.67,81.81,60400.0,73.9861,73.9952,73.8415,73.968,60400.0
2015-03-13 14:30:00,81.8,81.82,81.52,81.64,62000.0,73.959,73.9771,73.7058,73.8143,62000.0
2015-03-13 15:00:00,81.65,81.81,81.62,81.8,86600.0,73.8234,73.968,73.7963,73.959,86600.0
2015-03-13 15:30:00,81.84,82.28,81.81,82.08,199700.0,73.9952,74.393,73.968,74.2122,199700.0
2015-03-16 09:30:00,82.61,83.1,82.36,83.1,75700.0,74.6914,75.1344,74.4653,75.1344,75700.0
2015-03-16 10:00:00,83.1,83.49,83.03,83.39,68800.0,75.1344,75.487,75.0711,75.3966,68800.0
2015-03-16 10:30:00,83.41,83.62,83.17,83.3,47700.0,75.4147,75.6045,75.1977,75.3152,47700.0
2015-03-16 11:00:00,83.29,83.47,83.15,83.33,69500.0,75.3062,75.4689,75.1796,75.3423,69500.0
2015-03-16 11:30:00,83.34,83.43,83.25,83.35,41800.0,75.3514,75.4328,75.27,75.3604,41800.0
2015-03-16 12:00:00,83.35,83.35,83.06,83.21,32400.0,75.3604,75.3604,75.0982,75.2338,32400.0
2015-03-16 12:30:00,83.21,83.27,83.07,83.2,39500.0,75.2338,75.2881,75.1073,75.2248,39500.0
2015-03-16 13:00:00,83.19,83.26,83.02,83.17,30500.0,75.2158,75.279,75.0621,75.1977,30500.0
2015-03-16 13:30:00,83.18,83.48,83.18,83.37,40800.0,75.2067,75.478,75.2067,75.3785,40800.0
2015-03-16 14:00:00,83.35,83.46,83.24,83.43,36500.0,75.3604,75.4599,75.261,75.4328,36500.0
2015-03-16 14:30:00,83.45,83.64,83.39,83.63,55100.0,75.4508,75.6226,75.3966,75.6136,55100.0
2015-03-16 15:00:00,83.63,83.72,83.53,83.62,74200.0,75.6136,75.695,75.5232,75.6045,74200.0
2015-03-16 15:30:00,83.62,83.67,83.39,83.48,177800.0,75.6045,75.6497,75.3966,75.478,177800.0
2015-03-17 09:30:00,83.4,83.4,82.61,82.65,64600.0,75.4056,75.4056,74.6914,74.7275,64600.0
2015-03-17 10:00:00,82.65,82.85,82.55,82.8,81300.0,74.7275,74.9084,74.6371,74.8631,81300.0
2015-03-17 10:30:00,82.79,82.9,82.62,82.76,88300.0,74.8541,74.9536,74.7004,74.827,88300.0
2015-03-17 11:00:00,82.75,82.75,82.37,82.48,109300.0,74.8179,74.8179,74.4744,74.5738,109300.0
2015-03-17 11:30:00,82.47,82.47,82.31,82.38,85300.0,74.5648,74.5648,74.4201,74.4834,85300.0
2015-03-17 12:00:00,82.4,82.55,82.25,82.5,83200.0,74.5015,74.6371,74.3659,74.5919,83200.0
2015-03-17 12:30:00,82.48,82.7,82.47,82.56,36500.0,74.5738,74.7727,74.5648,74.6461,36500.0
2015-03-17 13:00:00,82.56,82.61,82.51,82.55,54400.0,74.6461,74.6914,74.6009,74.6371,54400.0
2015-03-17 13:30:00,82.55,82.68,82.51,82.63,36500.0,74.6371,74.7546,74.6009,74.7094,36500.0
2015-03-17 14:00:00,82.64,82.72,82.41,82.42,40900.0,74.7185,74.7908,74.5105,74.5196,40900.0
2015-03-17 14:30:00,82.42,82.63,82.41,82.61,40200.0,74.5196,74.7094,74.5105,74.6914,40200.0
2015-03-17 15:00:00,82.59,82.78,82.58,82.77,62600.0,74.6733,74.8451,74.6642,74.836,62600.0
2015-03-17 15:30:00,82.76,82.76,82.41,82.44,161600.0,74.827,74.827,74.5105,74.5377,161600.0
2015-03-18 09:30:00,82.27,82.6,81.98,82.02,84300.0,74.3839,74.6823,74.1217,74.1579,84300.0
2015-03-18 10:00:00,82.02,82.14,81.87,81.95,52000.0,74.1579,74.2664,74.0223,74.0946,52000.0
2015-03-18 10:30:00,81.92,82.03,81.86,81.98,101900.0,74.0675,74.167,74.0132,74.1217,101900.0
2015-03-18 11:00:00,81.98,82.13,81.89,81.9,39800.0,74.1217,74.2574,74.0404,74.0494,39800.0
2015-03-18 11:30:00,81.9,81.96,81.7,81.86,77200.0,74.0494,74.1037,73.8686,74.0132,77200.0
2015-03-18 12:00:00,81.81,81.98,81.76,81.94,44200.0,73.968,74.1217,73.9228,74.0856,44200.0
2015-03-18 12:30:00,81.94,81.94,81.65,81.69,53500.0,74.0856,74.0856,73.8234,73.8595,53500.0
2015-03-18 13:00:00,81.68,81.77,81.56,81.72,69600.0,73.8505,73.9319,73.742,73.8867,69600.0
2015-03-18 13:30:00,81.71,81.77,81.51,81.77,100600.0,73.8776,73.9319,73.6968,73.9319,100600.0
2015-03-18 14:00:00,81.81,82.86,81.76,82.64,238400.0,73.968,74.9174,73.9228,74.7185,238400.0
2015-03-18 14:30:00,82.67,83.04,82.63,82.92,114400.0,74.7456,75.0801,74.7094,74.9716,114400.0
2015-03-18 15:00:00,82.92,83.47,82.9,83.34,131100.0,74.9716,75.4689,74.9536,75.3514,131100.0
2015-03-18 15:30:00,83.34,83.38,83.11,83.23,262600.0,75.3514,75.3875,75.1434,75.2519,262600.0
2015-03-19 09:30:00,83.33,83.7,83.07,83.61,117900.0,75.3423,75.6769,75.1073,75.5955,117900.0
2015-03-19 10:00:00,83.63,84.0,83.59,83.78,76000.0,75.6136,75.9481,75.5774,75.7492,76000.0
2015-03-19 10:30:00,83.76,83.9,83.7,83.82,110500.0,75.7311,75.8577,75.6769,75.7854,110500.0
2015-03-19 11:00:00,83.81,83.99,83.79,83.96,61900.0,75.7763,75.9391,75.7582,75.912,61900.0
2015-03-19 11:30:00,83.96,83.96,83.6,83.68,48200.0,75.912,75.912,75.5865,75.6588,48200.0
2015-03-19 12:00:00,83.69,83.89,83.67,83.87,77100.0,75.6678,75.8487,75.6497,75.8306,77100.0
2015-03-19 12:30:00,83.88,83.89,83.6,83.62,58000.0,75.8396,75.8487,75.5865,75.6045,58000.0
2015-03-19 13:00:00,83.59,84.07,83.58,84.06,89400.0,75.5774,76.0114,75.5684,76.0024,89400.0
2015-03-19 13:30:00,84.06,84.2,84.06,84.1,69500.0,76.0024,76.1289,76.0024,76.0385,69500.0
2015-03-19 14:00:00,84.1,84.29,84.06,84.18,69200.0,76.0385,76.2103,76.0024,76.1109,69200.0
2015-03-19 14:30:00,84.19,84.29,84.08,84.28,63300.0,76.1199,76.2103,76.0204,76.2013,63300.0
2015-03-19 15:00:00,84.29,84.42,84.13,84.29,105000.0,76.2103,76.3279,76.0657,76.2103,105000.0
2015-03-19 15:30:00,84.29,84.4,84.22,84.32,184300.0,76.2103,76.3098,76.147,76.2374,184300.0
2015-03-20 09:30:00,85.0,85.0,84.02,84.19,430400.0,76.8523,76.8523,75.9662,76.1199,430400.0
2015-03-20 10:00:00,84.19,84.43,84.14,84.27,90400.0,76.1199,76.3369,76.0747,76.1922,90400.0
2015-03-20 10:30:00,84.27,84.33,83.98,84.05,71100.0,76.1922,76.2465,75.93,75.9933,71100.0
2015-03-20 11:00:00,84.06,84.08,83.93,83.99,88200.0,76.0024,76.0204,75.8848,75.9391,88200.0
2015-03-20 11:30:00,83.99,84.02,83.78,83.96,150000.0,75.9391,75.9662,75.7492,75.912,150000.0
2015-03-20 12:00:00,83.95,83.99,83.75,83.77,75900.0,75.9029,75.9391,75.7221,75.7402,75900.0
2015-03-20 12:30:00,83.78,84.0,83.67,83.95,74700.0,75.7492,75.9481,75.6497,75.9029,74700.0
2015-03-20 13:00:00,83.96,84.01,83.83,83.83,91300.0,75.912,75.9572,75.7944,75.7944,91300.0
2015-03-20 13:30:00,83.83,83.93,83.83,83.89,53000.0,75.7944,75.8848,75.7944,75.8487,53000.0
2015-03-20 14:00:00,83.9,83.99,83.88,83.97,63600.0,75.8577,75.9391,75.8396,75.921,63600.0
2015-03-20 14:30:00,83.96,84.04,83.92,84.02,98500.0,75.912,75.9843,75.8758,75.9662,98500.0
2015-03-20 15:00:00,84.01,84.14,83.84,83.93,105300.0,75.9572,76.0747,75.8035,75.8848,105300.0
2015-03-20 15:30:00,83.94,84.17,83.93,84.03,290300.0,75.8939,76.1018,75.8848,75.9752,290300.0
2015-03-23 09:30:00,84.06,84.57,83.72,84.56,148200.0,76.0024,76.4635,75.695,76.4544,148200.0
2015-03-23 10:00:00,84.59,84.87,84.56,84.79,98800.0,76.4816,76.7347,76.4544,76.6624,98800.0
2015-03-23 10:30:00,84.79,84.8,84.52,84.72,65000.0,76.6624,76.6714,76.4183,76.5991,65000.0
2015-03-23 11:00:00,84.75,84.89,84.57,84.81,144800.0,76.6262,76.7528,76.4635,76.6805,144800.0
2015-03-23 11:30:00,84.82,84.98,84.67,84.67,66700.0,76.6895,76.8342,76.5539,76.5539,66700.0
2015-03-23 12:00:00,84.67,84.69,84.39,84.66,72300.0,76.5539,76.572,76.3007,76.5449,72300.0
2015-03-23 12:30:00,84.66,84.8,84.61,84.64,47900.0,76.5449,76.6714,76.4996,76.5268,47900.0
2015-03-23 13:00:00,84.64,84.71,84.55,84.63,43000.0,76.5268,76.5901,76.4454,76.5177,43000.0
2015-03-23 13:30:00,84.62,84.69,84.56,84.59,40800.0,76.5087,76.572,76.4544,76.4816,40800.0
2015-03-23 14:00:00,84.59,84.84,84.58,84.72,71000.0,76.4816,76.7076,76.4725,76.5991,71000.0
2015-03-23 14:30:00,84.73,84.75,84.44,84.55,83700.0,76.6081,76.6262,76.3459,76.4454,83700.0
2015-03-23 15:00:00,84.55,84.57,84.34,84.36,117400.0,76.4454,76.4635,76.2555,76.2736,117400.0
2015-03-23 15:30:00,84.36,84.65,84.24,84.26,451800.0,76.2736,76.5358,76.1651,76.1832,451800.0
2015-03-24 09:30:00,83.97,84.02,83.1,83.1,137800.0,75.921,75.9662,75.1344,75.1344,137800.0
2015-03-24 10:00:00,83.12,83.32,82.93,83.01,131600.0,75.1525,75.3333,74.9807,75.053,131600.0
2015-03-24 10:30:00,83.04,83.06,82.68,82.82,132600.0,75.0801,75.0982,74.7546,74.8812,132600.0
2015-03-24 11:00:00,82.81,83.21,82.74,83.08,142700.0,74.8722,75.2338,74.8089,75.1163,142700.0
2015-03-24 11:30:00,83.1,83.34,83.08,83.3,131200.0,75.1344,75.3514,75.1163,75.3152,131200.0
2015-03-24 12:00:00,83.28,83.29,82.89,82.94,66400.0,75.2971,75.3062,74.9445,74.9897,66400.0
2015-03-24 12:30:00,82.93,82.95,82.63,82.68,104200.0,74.9807,74.9988,74.7094,74.7546,104200.0
2015-03-24 13:00:00,82.67,82.85,82.47,82.51,85300.0,74.7456,74.9084,74.5648,74.6009,85300.0
2015-03-24 13:30:00,82.49,82.69,82.48,82.67,74900.0,74.5829,74.7637,74.5738,74.7456,74900.0
2015-03-24 14:00:00,82.65,82.65,82.35,82.38,101700.0,74.7275,74.7275,74.4563,74.4834,101700.0
2015-03-24 14:30:00,82.39,82.48,82.33,82.38,95400.0,74.4924,74.5738,74.4382,74.4834,95400.0
2015-03-24 15:00:00,82.39,82.69,82.37,82.41,148900.0,74.4924,74.7637,74.4744,74.5105,148900.0
2015-03-24 15:30:00,82.41,82.58,82.21,82.26,310200.0,74.5105,74.6642,74.3297,74.3749,310200.0
2015-03-25 09:30:00,81.81,81.99,80.81,81.38,484200.0,73.968,74.1308,73.0639,73.5793,484200.0
2015-03-25 10:00:00,81.34,81.4,81.13,81.27,205700.0,73.5431,73.5973,73.3532,73.4798,205700.0
2015-03-25 10:30:00,81.25,81.31,81.1,81.25,154400.0,73.4617,73.516,73.3261,73.4617,154400.0
2015-03-25 11:00:00,81.25,81.26,80.81,80.86,249100.0,73.4617,73.4708,73.0639,73.1091,249100.0
2015-03-25 11:30:00,80.85,80.88,80.33,80.62,211500.0,73.1001,73.1272,72.6299,72.8921,211500.0
2015-03-25 12:00:00,80.64,80.78,80.4,80.49,205600.0,72.9102,73.0368,72.6932,72.7746,205600.0
2015-03-25 12:30:00,80.49,80.57,80.14,80.56,177300.0,72.7746,72.8469,72.4581,72.8379,177300.0
2015-03-25 13:00:00,80.55,80.6,80.23,80.44,99500.0,72.8288,72.874,72.5395,72.7294,99500.0
2015-03-25 13:30:00,80.42,80.52,80.3,80.38,86000.0,72.7113,72.8017,72.6028,72.6751,86000.0
2015-03-25 14:00:00,80.38,80.54,80.27,80.5,120900.0,72.6751,72.8198,72.5757,72.7836,120900.0
2015-03-25 14:30:00,80.5,80.5,80.24,80.24,144500.0,72.7836,72.7836,72.5485,72.5485,144500.0
2015-03-25 15:00:00,80.24,80.25,79.82,79.96,249300.0,72.5485,72.5576,72.1688,72.2954,249300.0
2015-03-25 15:30:00,79.96,80.0,79.78,79.79,553000.0,72.2954,72.3315,72.1326,72.1417,553000.0
2015-03-26 09:30:00,79.19,79.54,78.58,79.02,257800.0,71.5992,71.9156,71.0477,71.4455,257800.0
2015-03-26 10:00:00,79.02,79.27,78.97,79.05,199100.0,71.4455,71.6715,71.4003,71.4726,199100.0
2015-03-26 10:30:00,79.06,79.31,78.98,79.28,182500.0,71.4816,71.7077,71.4093,71.6806,182500.0
2015-03-26 11:00:00,79.28,79.53,79.17,79.5,112800.0,71.6806,71.9066,71.5811,71.8795,112800.0
2015-03-26 11:30:00,79.47,79.84,79.44,79.67,97100.0,71.8523,72.1869,71.8252,72.0332,97100.0
2015-03-26 12:00:00,79.67,79.72,79.48,79.69,142700.0,72.0332,72.0784,71.8614,72.0513,142700.0
2015-03-26 12:30:00,79.68,80.37,79.66,80.29,299700.0,72.0422,72.6661,72.0241,72.5937,299700.0
2015-03-26 13:00:00,80.33,80.37,79.77,79.94,270400.0,72.6299,72.6661,72.1236,72.2773,270400.0
2015-03-26 13:30:00,79.94,80.69,79.92,80.6,201600.0,72.2773,72.9554,72.2592,72.874,201600.0
2015-03-26 14:00:00,80.59,80.82,80.57,80.66,191500.0,72.865,73.0729,72.8469,72.9283,191500.0
2015-03-26 14:30:00,80.63,81.01,80.58,80.97,236500.0,72.9012,73.2447,72.8559,73.2086,236500.0
2015-03-26 15:00:00,80.96,81.01,80.79,80.97,183300.0,73.1995,73.2447,73.0458,73.2086,183300.0
2015-03-26 15:30:00,80.97,81.07,80.54,80.57,367700.0,73.2086,73.299,72.8198,72.8469,367700.0
2015-03-27 09:30:00,80.39,81.4,80.29,81.19,74300.0,72.6842,73.5973,72.5937,73.4075,74300.0
2015-03-27 10:00:00,81.19,81.4,80.68,81.03,62400.0,73.4075,73.5973,72.9464,73.2628,62400.0
2015-03-27 10:30:00,81.0,81.14,80.87,81.12,65100.0,73.2357,73.3623,73.1181,73.3442,65100.0
2015-03-27 11:00:00,81.11,81.12,80.93,80.94,36900.0,73.3351,73.3442,73.1724,73.1814,36900.0
2015-03-27 11:30:00,80.95,81.02,80.71,80.82,55300.0,73.1905,73.2538,72.9735,73.0729,55300.0
2015-03-27 12:00:00,80.8,80.93,80.74,80.81,55200.0,73.0549,73.1724,73.0006,73.0639,55200.0
2015-03-27 12:30:00,80.79,81.0,80.75,80.96,60400.0,73.0458,73.2357,73.0096,73.1995,60400.0
2015-03-27 13:00:00,80.96,81.07,80.92,81.02,97300.0,73.1995,73.299,73.1634,73.2538,97300.0
2015-03-27 13:30:00,81.0,81.03,80.85,80.87,35300.0,73.2357,73.2628,73.1001,73.1181,35300.0
2015-03-27 14:00:00,80.88,80.94,80.81,80.85,44500.0,73.1272,73.1814,73.0639,73.1001,44500.0
2015-03-27 14:30:00,80.86,80.99,80.78,80.9,67700.0,73.1091,73.2266,73.0368,73.1453,67700.0
2015-03-27 15:00:00,80.91,80.97,80.78,80.88,56900.0,73.1543,73.2086,73.0368,73.1272,56900.0
2015-03-27 15:30:00,80.87,81.01,80.81,80.83,138300.0,73.1181,73.2447,73.0639,73.082,138300.0
2015-03-30 09:30:00,81.32,81.81,81.32,81.46,107700.0,73.525,73.968,73.525,73.6516,107700.0
2015-03-30 10:00:00,81.46,81.52,81.29,81.47,66400.0,73.6516,73.7058,73.4979,73.6606,66400.0
2015-03-30 10:30:00,81.48,81.68,81.45,81.45,57200.0,73.6697,73.8505,73.6425,73.6425,57200.0
2015-03-30 11:00:00,81.47,81.6,81.38,81.42,31600.0,73.6606,73.7782,73.5793,73.6154,31600.0
2015-03-30 11:30:00,81.4,81.49,81.31,81.38,26000.0,73.5973,73.6787,73.516,73.5793,26000.0
2015-03-30 12:00:00,81.39,81.6,81.37,81.55,29900.0,73.5883,73.7782,73.5702,73.733,29900.0
2015-03-30 12:30:00,81.57,81.67,81.5,81.52,25500.0,73.751,73.8415,73.6878,73.7058,25500.0
2015-03-30 13:00:00,81.54,81.78,81.54,81.66,22900.0,73.7239,73.9409,73.7239,73.8324,22900.0
2015-03-30 13:30:00,81.69,81.72,81.5,81.54,60100.0,73.8595,73.8867,73.6878,73.7239,60100.0
2015-03-30 14:00:00,81.55,81.72,81.55,81.57,41400.0,73.733,73.8867,73.733,73.751,41400.0
2015-03-30 14:30:00,81.57,81.73,81.53,81.7,47000.0,73.751,73.8957,73.7149,73.8686,47000.0
2015-03-30 15:00:00,81.72,81.75,81.49,81.58,90400.0,73.8867,73.9138,73.6787,73.7601,90400.0
2015-03-30 15:30:00,81.58,81.71,81.46,81.52,238700.0,73.7601,73.8776,73.6516,73.7058,238700.0
2015-03-31 09:30:00,81.29,81.71,81.08,81.42,95100.0,73.4979,73.8776,73.308,73.6154,95100.0
2015-03-31 10:00:00,81.41,81.43,81.22,81.22,80500.0,73.6064,73.6245,73.4346,73.4346,80500.0
2015-03-31 10:30:00,81.23,81.36,81.21,81.32,55700.0,73.4436,73.5612,73.4256,73.525,55700.0
2015-03-31 11:00:00,81.34,81.72,81.34,81.65,44500.0,73.5431,73.8867,73.5431,73.8234,44500.0
2015-03-31 11:30:00,81.62,81.64,81.13,81.15,45600.0,73.7963,73.8143,73.3532,73.3713,45600.0
2015-03-31 12:00:00,81.14,81.22,81.03,81.1,64800.0,73.3623,73.4346,73.2628,73.3261,64800.0
2015-03-31 12:30:00,81.08,81.38,81.0,81.34,68800.0,73.308,73.5793,73.2357,73.5431,68800.0
2015-03-31 13:00:00,81.36,81.43,81.29,81.4,42400.0,73.5612,73.6245,73.4979,73.5973,42400.0
2015-03-31 13:30:00,81.39,81.52,81.14,81.16,42200.0,73.5883,73.7058,73.3623,73.3803,42200.0
2015-03-31 14:00:00,81.15,81.34,81.13,81.2,66600.0,73.3713,73.5431,73.3532,73.4165,66600.0
2015-03-31 14:30:00,81.19,81.24,81.1,81.17,59000.0,73.4075,73.4527,73.3261,73.3894,59000.0
2015-03-31 15:00:00,81.17,81.17,80.53,80.64,145800.0,73.3894,73.3894,72.8107,72.9102,145800.0
2015-03-31 15:30:00,80.63,80.76,80.17,80.33,507000.0,72.9012,73.0187,72.4852,72.6299,507000.0
2015-04-01 09:30:00,80.35,80.42,79.12,79.59,153700.0,72.648,72.7113,71.5359,71.9608,153700.0
2015-04-01 10:00:00,79.56,79.82,79.38,79.68,100300.0,71.9337,72.1688,71.771,72.0422,100300.0
2015-04-01 10:30:00,79.72,79.76,79.44,79.69,80600.0,72.0784,72.1145,71.8252,72.0513,80600.0
2015-04-01 11:00:00,79.69,79.78,79.36,79.43,63100.0,72.0513,72.1326,71.7529,71.8162,63100.0
2015-04-01 11:30:00,79.38,79.7,79.32,79.48,61700.0,71.771,72.0603,71.7167,71.8614,61700.0
2015-04-01 12:00:00,79.49,79.72,79.38,79.7,59500.0,71.8704,72.0784,71.771,72.0603,59500.0
2015-04-01 12:30:00,79.71,79.95,79.58,79.86,59100.0,72.0693,72.2863,71.9518,72.205,59100.0
2015-04-01 13:00:00,79.86,80.11,79.82,80.05,52900.0,72.205,72.431,72.1688,72.3767,52900.0
2015-04-01 13:30:00,80.05,80.19,80.04,80.15,34500.0,72.3767,72.5033,72.3677,72.4672,34500.0
2015-04-01 14:00:00,80.15,80.17,79.98,80.01,48100.0,72.4672,72.4852,72.3135,72.3406,48100.0
2015-04-01 14:30:00,79.99,80.19,79.93,80.16,79200.0,72.3225,72.5033,72.2682,72.4762,79200.0
2015-04-01 15:00:00,80.17,80.18,79.97,80.03,87100.0,72.4852,72.4943,72.3044,72.3587,87100.0
2015-04-01 15:30:00,80.03,80.33,79.98,80.32,226700.0,72.3587,72.6299,72.3135,72.6209,226700.0
2015-04-02 09:30:00,80.31,80.84,79.99,80.78,72300.0,72.6118,73.091,72.3225,73.0368,72300.0
2015-04-02 10:00:00,80.81,80.93,80.54,80.55,92200.0,73.0639,73.1724,72.8198,72.8288,92200.0
2015-04-02 10:30:00,80.54,80.56,80.28,80.28,35200.0,72.8198,72.8379,72.5847,72.5847,35200.0
2015-04-02 11:00:00,80.27,80.44,80.25,80.33,40300.0,72.5757,72.7294,72.5576,72.6299,40300.0
2015-04-02 11:30:00,80.34,80.37,80.02,80.09,56900.0,72.6389,72.6661,72.3496,72.4129,56900.0
2015-04-02 12:00:00,80.09,80.1,79.95,80.06,58100.0,72.4129,72.422,72.2863,72.3858,58100.0
2015-04-02 12:30:00,80.06,80.19,80.01,80.08,43900.0,72.3858,72.5033,72.3406,72.4039,43900.0
2015-04-02 13:00:00,80.1,80.29,80.06,80.22,25100.0,72.422,72.5937,72.3858,72.5305,25100.0
2015-04-02 13:30:00,80.21,80.26,80.14,80.21,41300.0,72.5214,72.5666,72.4581,72.5214,41300.0
2015-04-02 14:00:00,80.23,80.29,80.14,80.19,34100.0,72.5395,72.5937,72.4581,72.5033,34100.0
2015-04-02 14:30:00,80.19,80.22,79.96,80.02,111100.0,72.5033,72.5305,72.2954,72.3496,111100.0
2015-04-02 15:00:00,80.03,80.13,80.01,80.09,77100.0,72.3587,72.4491,72.3406,72.4129,77100.0
2015-04-02 15:30:00,80.09,80.33,80.03,80.14,207800.0,72.4129,72.6299,72.3587,72.4581,207800.0
2015-04-06 09:30:00,79.43,80.08,79.04,80.02,258200.0,71.8162,72.4039,71.4636,72.3496,258200.0
2015-04-06 10:00:00,80.02,80.35,79.8,80.32,83300.0,72.3496,72.648,72.1507,72.6209,83300.0
2015-04-06 10:30:00,80.32,80.44,80.1,80.25,83600.0,72.6209,72.7294,72.422,72.5576,83600.0
2015-04-06 11:00:00,80.24,80.37,80.11,80.24,55500.0,72.5485,72.6661,72.431,72.5485,55500.0
2015-04-06 11:30:00,80.24,80.41,80.18,80.22,70700.0,72.5485,72.7022,72.4943,72.5305,70700.0
2015-04-06 12:00:00,80.23,80.44,80.15,80.43,60700.0,72.5395,72.7294,72.4672,72.7203,60700.0
2015-04-06 12:30:00,80.43,80.47,80.25,80.32,34600.0,72.7203,72.7565,72.5576,72.6209,34600.0
2015-04-06 13:00:00,80.34,80.49,80.33,80.46,38000.0,72.6389,72.7746,72.6299,72.7474,38000.0
2015-04-06 13:30:00,80.46,80.51,80.18,80.32,76800.0,72.7474,72.7927,72.4943,72.6209,76800.0
2015-04-06 14:00:00,80.33,80.44,80.33,80.37,56600.0,72.6299,72.7294,72.6299,72.6661,56600.0
2015-04-06 14:30:00,80.39,80.56,80.38,80.46,74600.0,72.6842,72.8379,72.6751,72.7474,74600.0
2015-04-06 15:00:00,80.46,80.52,80.36,80.39,74800.0,72.7474,72.8017,72.657,72.6842,74800.0
2015-04-06 15:30:00,80.39,80.44,80.26,80.27,171400.0,72.6842,72.7294,72.5666,72.5757,171400.0
2015-04-07 09:30:00,80.08,80.24,79.52,79.72,328500.0,72.4039,72.5485,71.8976,72.0784,328500.0
2015-04-07 10:00:00,79.72,79.86,79.28,79.6,122400.0,72.0784,72.205,71.6806,71.9699,122400.0
2015-04-07 10:30:00,79.6,79.84,79.59,79.81,106100.0,71.9699,72.1869,71.9608,72.1598,106100.0
2015-04-07 11:00:00,79.83,79.83,79.33,79.37,146400.0,72.1778,72.1778,71.7258,71.7619,146400.0
2015-04-07 11:30:00,79.37,79.4,79.13,79.28,110800.0,71.7619,71.7891,71.5449,71.6806,110800.0
2015-04-07 12:00:00,79.29,79.46,79.25,79.42,59700.0,71.6896,71.8433,71.6534,71.8071,59700.0
2015-04-07 12:30:00,79.43,79.49,79.3,79.44,123000.0,71.8162,71.8704,71.6986,71.8252,123000.0
2015-04-07 13:00:00,79.43,79.48,79.37,79.37,51900.0,71.8162,71.8614,71.7619,71.7619,51900.0
2015-04-07 13:30:00,79.36,79.38,79.28,79.37,150900.0,71.7529,71.771,71.6806,71.7619,150900.0
2015-04-07 14:00:00,79.38,79.46,79.17,79.31,139200.0,71.771,71.8433,71.5811,71.7077,139200.0
2015-04-07 14:30:00,79.32,79.37,79.25,79.25,119100.0,71.7167,71.7619,71.6534,71.6534,119100.0
2015-04-07 15:00:00,79.26,79.46,79.25,79.45,209800.0,71.6625,71.8433,71.6534,71.8343,209800.0
2015-04-07 15:30:00,79.46,79.46,79.13,79.14,457400.0,71.8433,71.8433,71.5449,71.554,457400.0
2015-04-08 09:30:00,79.47,80.86,79.34,80.67,293600.0,71.8523,73.1091,71.7348,72.9373,293600.0
2015-04-08 10:00:00,80.7,80.73,80.58,80.63,218800.0,72.9644,72.9916,72.8559,72.9012,218800.0
2015-04-08 10:30:00,80.62,80.62,79.95,80.18,126300.0,72.8921,72.8921,72.2863,72.4943,126300.0
2015-04-08 11:00:00,80.17,80.25,80.08,80.12,95800.0,72.4852,72.5576,72.4039,72.44,95800.0
2015-04-08 11:30:00,80.1,80.13,79.68,79.78,175200.0,72.422,72.4491,72.0422,72.1326,175200.0
2015-04-08 12:00:00,79.78,79.8,79.49,79.52,137000.0,72.1326,72.1507,71.8704,71.8976,137000.0
2015-04-08 12:30:00,79.52,79.83,79.52,79.76,60100.0,71.8976,72.1778,71.8976,72.1145,60100.0
2015-04-08 13:00:00,79.77,79.79,79.71,79.75,70400.0,72.1236,72.1417,72.0693,72.1055,70400.0
2015-04-08 13:30:00,79.75,79.87,79.73,79.84,50200.0,72.1055,72.214,72.0874,72.1869,50200.0
2015-04-08 14:00:00,79.83,79.83,79.43,79.59,167100.0,72.1778,72.1778,71.8162,71.9608,167100.0
2015-04-08 14:30:00,79.59,79.78,79.56,79.71,116400.0,71.9608,72.1326,71.9337,72.0693,116400.0
2015-04-08 15:00:00,79.72,79.95,79.72,79.9,124900.0,72.0784,72.2863,72.0784,72.2411,124900.0
2015-04-08 15:30:00,79.88,80.3,79.88,80.19,241500.0,72.223,72.6028,72.223,72.5033,241500.0
2015-04-09 09:30:00,80.01,80.58,79.62,79.92,84100.0,72.3406,72.8559,71.988,72.2592,84100.0
2015-04-09 10:00:00,79.93,80.24,79.72,79.9,74000.0,72.2682,72.5485,72.0784,72.2411,74000.0
2015-04-09 10:30:00,79.91,79.95,79.62,79.75,57300.0,72.2502,72.2863,71.988,72.1055,57300.0
2015-04-09 11:00:00,79.75,79.75,79.41,79.61,43700.0,72.1055,72.1055,71.7981,71.9789,43700.0
2015-04-09 11:30:00,79.62,79.94,79.6,79.74,60800.0,71.988,72.2773,71.9699,72.0965,60800.0
2015-04-09 12:00:00,79.74,79.97,79.67,79.94,54200.0,72.0965,72.3044,72.0332,72.2773,54200.0
2015-04-09 12:30:00,79.88,79.9,79.73,79.78,56500.0,72.223,72.2411,72.0874,72.1326,56500.0
2015-04-09 13:00:00,79.78,79.83,79.63,79.64,24400.0,72.1326,72.1778,71.997,72.006,24400.0
2015-04-09 13:30:00,79.63,79.63,79.47,79.52,53000.0,71.997,71.997,71.8523,71.8976,53000.0
2015-04-09 14:00:00,79.52,79.62,79.49,79.62,55000.0,71.8976,71.988,71.8704,71.988,55000.0
2015-04-09 14:30:00,79.64,79.98,79.61,79.98,39800.0,72.006,72.3135,71.9789,72.3135,39800.0
2015-04-09 15:00:00,79.99,80.39,79.98,80.33,78600.0,72.3225,72.6842,72.3135,72.6299,78600.0
2015-04-09 15:30:00,80.34,80.36,80.15,80.22,193300.0,72.6389,72.657,72.4672,72.5305,193300.0
2015-04-10 09:30:00,80.35,80.6,80.06,80.36,66300.0,72.648,72.874,72.3858,72.657,66300.0
2015-04-10 10:00:00,80.39,80.62,80.39,80.58,41900.0,72.6842,72.8921,72.6842,72.8559,41900.0
2015-04-10 10:30:00,80.6,80.67,80.39,80.39,45600.0,72.874,72.9373,72.6842,72.6842,45600.0
2015-04-10 11:00:00,80.42,80.52,80.33,80.52,23300.0,72.7113,72.8017,72.6299,72.8017,23300.0
2015-04-10 11:30:00,80.48,80.52,80.34,80.34,64200.0,72.7655,72.8017,72.6389,72.6389,64200.0
2015-04-10 12:00:00,80.38,80.38,80.25,80.31,22100.0,72.6751,72.6751,72.5576,72.6118,22100.0
2015-04-10 12:30:00,80.3,80.31,80.15,80.19,11500.0,72.6028,72.6118,72.4672,72.5033,11500.0
2015-04-10 13:00:00,80.21,80.25,80.07,80.08,21400.0,72.5214,72.5576,72.3948,72.4039,21400.0
2015-04-10 13:30:00,80.08,80.29,80.07,80.28,51900.0,72.4039,72.5937,72.3948,72.5847,51900.0
2015-04-10 14:00:00,80.28,80.53,80.27,80.44,55200.0,72.5847,72.8107,72.5757,72.7294,55200.0
2015-04-10 14:30:00,80.43,80.47,80.4,80.42,28500.0,72.7203,72.7565,72.6932,72.7113,28500.0
2015-04-10 15:00:00,80.42,80.45,80.27,80.35,54100.0,72.7113,72.7384,72.5757,72.648,54100.0
2015-04-10 15:30:00,80.34,80.43,80.27,80.32,152800.0,72.6389,72.7203,72.5757,72.6209,152800.0
2015-04-13 09:30:00,80.19,80.42,79.84,80.41,73600.0,72.5033,72.7113,72.1869,72.7022,73600.0
2015-04-13 10:00:00,80.4,80.62,80.36,80.61,32400.0,72.6932,72.8921,72.657,72.8831,32400.0
2015-04-13 10:30:00,80.61,80.72,80.55,80.63,26800.0,72.8831,72.9825,72.8288,72.9012,26800.0
2015-04-13 11:00:00,80.63,80.73,80.62,80.65,34000.0,72.9012,72.9916,72.8921,72.9192,34000.0
2015-04-13 11:30:00,80.64,80.78,80.61,80.62,30800.0,72.9102,73.0368,72.8831,72.8921,30800.0
2015-04-13 12:00:00,80.61,80.62,80.37,80.41,15200.0,72.8831,72.8921,72.6661,72.7022,15200.0
2015-04-13 12:30:00,80.4,80.65,80.37,80.64,38100.0,72.6932,72.9192,72.6661,72.9102,38100.0
2015-04-13 13:00:00,80.64,80.66,80.48,80.51,52700.0,72.9102,72.9283,72.7655,72.7927,52700.0
2015-04-13 13:30:00,80.51,80.58,80.39,80.57,59900.0,72.7927,72.8559,72.6842,72.8469,59900.0
2015-04-13 14:00:00,80.55,80.66,80.41,80.44,52900.0,72.8288,72.9283,72.7022,72.7294,52900.0
2015-04-13 14:30:00,80.46,80.53,80.4,80.46,42100.0,72.7474,72.8107,72.6932,72.7474,42100.0
2015-04-13 15:00:00,80.45,80.5,80.33,80.35,61300.0,72.7384,72.7836,72.6299,72.648,61300.0
2015-04-13 15:30:00,80.35,80.54,80.21,80.21,247800.0,72.648,72.8198,72.5214,72.5214,247800.0
2015-04-14 09:30:00,79.86,80.22,79.4,79.79,93200.0,72.205,72.5305,71.7891,72.1417,93200.0
2015-04-14 10:00:00,79.77,79.84,79.45,79.81,70800.0,72.1236,72.1869,71.8343,72.1598,70800.0
2015-04-14 10:30:00,79.81,79.81,79.49,79.69,56800.0,72.1598,72.1598,71.8704,72.0513,56800.0
2015-04-14 11:00:00,79.69,79.98,79.56,79.7,64300.0,72.0513,72.3135,71.9337,72.0603,64300.0
2015-04-14 11:30:00,79.7,79.91,79.46,79.56,66000.0,72.0603,72.2502,71.8433,71.9337,66000.0
2015-04-14 12:00:00,79.56,79.7,79.54,79.54,54800.0,71.9337,72.0603,71.9156,71.9156,54800.0
2015-04-14 12:30:00,79.55,79.67,79.47,79.5,39000.0,71.9247,72.0332,71.8523,71.8795,39000.0
2015-04-14 13:00:00,79.5,79.56,79.41,79.47,104600.0,71.8795,71.9337,71.7981,71.8523,104600.0
2015-04-14 13:30:00,79.47,79.52,79.32,79.34,46500.0,71.8523,71.8976,71.7167,71.7348,46500.0
2015-04-14 14:00:00,79.34,79.35,79.18,79.22,53700.0,71.7348,71.7438,71.5901,71.6263,53700.0
2015-04-14 14:30:00,79.22,79.25,79.03,79.13,84900.0,71.6263,71.6534,71.4545,71.5449,84900.0
2015-04-14 15:00:00,79.14,79.37,79.13,79.34,207300.0,71.554,71.7619,71.5449,71.7348,207300.0
2015-04-14 15:30:00,79.34,79.41,79.16,79.26,392000.0,71.7348,71.7981,71.5721,71.6625,392000.0
2015-04-15 09:30:00,79.43,79.96,79.31,79.44,88400.0,71.8162,72.2954,71.7077,71.8252,88400.0
2015-04-15 10:00:00,79.44,79.56,79.3,79.42,71700.0,71.8252,71.9337,71.6986,71.8071,71700.0
2015-04-15 10:30:00,79.46,79.69,79.39,79.68,40900.0,71.8433,72.0513,71.78,72.0422,40900.0
2015-04-15 11:00:00,79.69,79.69,79.29,79.31,50200.0,72.0513,72.0513,71.6896,71.7077,50200.0
2015-04-15 11:30:00,79.32,79.46,79.1,79.27,63100.0,71.7167,71.8433,71.5178,71.6715,63100.0
2015-04-15 12:00:00,79.28,79.32,79.05,79.08,42700.0,71.6806,71.7167,71.4726,71.4997,42700.0
2015-04-15 12:30:00,79.07,79.07,78.85,78.97,80700.0,71.4907,71.4907,71.2918,71.4003,80700.0
2015-04-15 13:00:00,78.95,79.29,78.91,79.29,145700.0,71.3822,71.6896,71.346,71.6896,145700.0
2015-04-15 13:30:00,79.26,79.4,79.21,79.37,69700.0,71.6625,71.7891,71.6173,71.7619,69700.0
2015-04-15 14:00:00,79.38,79.38,79.13,79.16,62700.0,71.771,71.771,71.5449,71.5721,62700.0
2015-04-15 14:30:00,79.18,79.23,78.92,78.95,68100.0,71.5901,71.6353,71.3551,71.3822,68100.0
2015-04-15 15:00:00,78.95,79.13,78.89,79.07,120800.0,71.3822,71.5449,71.3279,71.4907,120800.0
2015-04-15 15:30:00,79.07,79.13,78.92,78.97,187700.0,71.4907,71.5449,71.3551,71.4003,187700.0
2015-04-16 09:30:00,78.86,79.29,78.4,78.59,182400.0,71.3008,71.6896,70.8849,71.0567,182400.0
2015-04-16 10:00:00,78.62,78.89,78.56,78.59,130000.0,71.0838,71.3279,71.0296,71.0567,130000.0
2015-04-16 10:30:00,78.6,78.85,78.47,78.69,75600.0,71.0657,71.2918,70.9482,71.1471,75600.0
2015-04-16 11:00:00,78.7,78.78,78.44,78.44,93200.0,71.1562,71.2285,70.9211,70.9211,93200.0
2015-04-16 11:30:00,78.43,78.86,78.4,78.86,64700.0,70.912,71.3008,70.8849,71.3008,64700.0
2015-04-16 12:00:00,78.86,78.87,78.74,78.74,39900.0,71.3008,71.3099,71.1923,71.1923,39900.0
2015-04-16 12:30:00,78.73,78.77,78.58,78.69,36200.0,71.1833,71.2194,71.0477,71.1471,36200.0
2015-04-16 13:00:00,78.69,78.72,78.51,78.52,38600.0,71.1471,71.1742,70.9844,70.9934,38600.0
2015-04-16 13:30:00,78.5,78.73,78.46,78.71,58800.0,70.9753,71.1833,70.9392,71.1652,58800.0
2015-04-16 14:00:00,78.72,78.9,78.67,78.81,74300.0,71.1742,71.337,71.129,71.2556,74300.0
2015-04-16 14:30:00,78.8,78.83,78.59,78.6,94300.0,71.2466,71.2737,71.0567,71.0657,94300.0
2015-04-16 15:00:00,78.61,78.62,78.44,78.48,169000.0,71.0748,71.0838,70.9211,70.9572,169000.0
2015-04-16 15:30:00,78.48,78.67,78.48,78.5,332400.0,70.9572,71.129,70.9572,70.9753,332400.0
2015-04-17 09:30:00,77.91,78.32,77.36,77.8,234400.0,70.4419,70.8126,69.9446,70.3424,234400.0
2015-04-17 10:00:00,77.79,77.82,77.52,77.52,135800.0,70.3334,70.3605,70.0893,70.0893,135800.0
2015-04-17 10:30:00,77.54,77.61,77.33,77.42,130200.0,70.1073,70.1706,69.9175,69.9988,130200.0
2015-04-17 11:00:00,77.42,77.63,77.27,77.37,201500.0,69.9988,70.1887,69.8632,69.9536,201500.0
2015-04-17 11:30:00,77.37,77.41,77.15,77.27,145800.0,69.9536,69.9898,69.7547,69.8632,145800.0
2015-04-17 12:00:00,77.28,77.52,77.27,77.47,159500.0,69.8723,70.0893,69.8632,70.0441,159500.0
2015-04-17 12:30:00,77.48,77.52,77.39,77.49,95800.0,70.0531,70.0893,69.9717,70.0621,95800.0
2015-04-17 13:00:00,77.48,77.59,77.46,77.53,156700.0,70.0531,70.1526,70.035,70.0983,156700.0
2015-04-17 13:30:00,77.53,77.56,77.3,77.33,192400.0,70.0983,70.1254,69.8904,69.9175,192400.0
2015-04-17 14:00:00,77.33,77.44,77.18,77.44,231800.0,69.9175,70.0169,69.7819,70.0169,231800.0
2015-04-17 14:30:00,77.44,77.55,77.35,77.45,198400.0,70.0169,70.1164,69.9356,70.026,198400.0
2015-04-17 15:00:00,77.45,77.61,77.39,77.58,215200.0,70.026,70.1706,69.9717,70.1435,215200.0
2015-04-17 15:30:00,77.57,77.76,77.56,77.65,454400.0,70.1345,70.3063,70.1254,70.2068,454400.0
2015-04-20 09:30:00,77.99,78.53,77.72,78.44,357700.0,70.5142,71.0024,70.2701,70.9211,357700.0
2015-04-20 10:00:00,78.45,78.65,78.2,78.63,170100.0,70.9301,71.1109,70.7041,71.0929,170100.0
2015-04-20 10:30:00,78.63,78.69,78.46,78.64,186600.0,71.0929,71.1471,70.9392,71.1019,186600.0
2015-04-20 11:00:00,78.64,78.93,78.64,78.9,161000.0,71.1019,71.3641,71.1019,71.337,161000.0
2015-04-20 11:30:00,78.9,79.24,78.83,79.24,201900.0,71.337,71.6444,71.2737,71.6444,201900.0
2015-04-20 12:00:00,79.24,79.34,79.1,79.26,135100.0,71.6444,71.7348,71.5178,71.6625,135100.0
2015-04-20 12:30:00,79.26,79.4,79.18,79.3,103600.0,71.6625,71.7891,71.5901,71.6986,103600.0
2015-04-20 13:00:00,79.29,79.55,79.23,79.53,134500.0,71.6896,71.9247,71.6353,71.9066,134500.0
2015-04-20 13:30:00,79.53,79.63,79.38,79.63,96200.0,71.9066,71.997,71.771,71.997,96200.0
2015-04-20 14:00:00,79.63,79.78,79.53,79.76,124200.0,71.997,72.1326,71.9066,72.1145,124200.0
2015-04-20 14:30:00,79.77,79.77,79.56,79.62,279600.0,72.1236,72.1236,71.9337,71.988,279600.0
2015-04-20 15:00:00,79.6,79.84,79.54,79.79,427200.0,71.9699,72.1869,71.9156,72.1417,427200.0
2015-04-20 15:30:00,79.8,79.93,79.77,79.79,798900.0,72.1507,72.2682,72.1236,72.1417,798900.0
2015-04-21 09:30:00,80.09,80.52,79.82,79.85,341800.0,72.4129,72.8017,72.1688,72.1959,341800.0
2015-04-21 10:00:00,79.85,79.88,79.53,79.68,137400.0,72.1959,72.223,71.9066,72.0422,137400.0
2015-04-21 10:30:00,79.68,80.03,79.54,79.99,148800.0,72.0422,72.3587,71.9156,72.3225,148800.0
2015-04-21 11:00:00,80.02,80.41,79.95,80.3,293200.0,72.3496,72.7022,72.2863,72.6028,293200.0
2015-04-21 11:30:00,80.3,80.42,80.17,80.36,92700.0,72.6028,72.7113,72.4852,72.657,92700.0
2015-04-21 12:00:00,80.35,80.41,80.23,80.34,66700.0,72.648,72.7022,72.5395,72.6389,66700.0
2015-04-21 12:30:00,80.33,80.34,80.18,80.31,91100.0,72.6299,72.6389,72.4943,72.6118,91100.0
2015-04-21 13:00:00,80.32,80.6,80.32,80.59,102300.0,72.6209,72.874,72.6209,72.865,102300.0
2015-04-21 13:30:00,80.59,80.68,80.35,80.46,101100.0,72.865,72.9464,72.648,72.7474,101100.0
2015-04-21 14:00:00,80.46,80.75,80.32,80.55,145900.0,72.7474,73.0096,72.6209,72.8288,145900.0
2015-04-21 14:30:00,80.55,80.66,80.37,80.48,96400.0,72.8288,72.9283,72.6661,72.7655,96400.0
2015-04-21 15:00:00,80.48,80.5,80.35,80.43,129400.0,72.7655,72.7836,72.648,72.7203,129400.0
2015-04-21 15:30:00,80.43,80.54,80.31,80.47,262800.0,72.7203,72.8198,72.6118,72.7565,262800.0
2015-04-22 09:30:00,81.05,81.2,80.12,80.27,105200.0,73.2809,73.4165,72.44,72.5757,105200.0
2015-04-22 10:00:00,80.26,80.44,80.18,80.43,77300.0,72.5666,72.7294,72.4943,72.7203,77300.0
2015-04-22 10:30:00,80.42,80.94,80.4,80.88,199300.0,72.7113,73.1814,72.6932,73.1272,199300.0
2015-04-22 11:00:00,80.9,80.96,80.6,80.73,109700.0,73.1453,73.1995,72.874,72.9916,109700.0
2015-04-22 11:30:00,80.73,80.99,80.54,80.99,80800.0,72.9916,73.2266,72.8198,73.2266,80800.0
2015-04-22 12:00:00,80.99,81.0,80.84,80.97,62300.0,73.2266,73.2357,73.091,73.2086,62300.0
2015-04-22 12:30:00,80.98,81.06,80.91,80.96,64200.0,73.2176,73.2899,73.1543,73.1995,64200.0
2015-04-22 13:00:00,80.95,81.0,80.85,80.85,38600.0,73.1905,73.2357,73.1001,73.1001,38600.0
2015-04-22 13:30:00,80.85,80.89,80.7,80.83,58100.0,73.1001,73.1362,72.9644,73.082,58100.0
2015-04-22 14:00:00,80.82,81.0,80.81,80.93,55300.0,73.0729,73.2357,73.0639,73.1724,55300.0
2015-04-22 14:30:00,80.94,81.16,80.87,80.96,87200.0,73.1814,73.3803,73.1181,73.1995,87200.0
2015-04-22 15:00:00,80.96,81.16,80.96,81.11,89300.0,73.1995,73.3803,73.1995,73.3351,89300.0
2015-04-22 15:30:00,81.11,81.16,80.75,80.78,278700.0,73.3351,73.3803,73.0096,73.0368,278700.0
2015-04-23 09:30:00,80.41,81.09,80.23,81.03,52600.0,72.7022,73.3171,72.5395,73.2628,52600.0
2015-04-23 10:00:00,81.08,81.19,80.67,80.84,42800.0,73.308,73.4075,72.9373,73.091,42800.0
2015-04-23 10:30:00,80.89,81.25,80.89,81.22,42600.0,73.1362,73.4617,73.1362,73.4346,42600.0
2015-04-23 11:00:00,81.21,81.42,81.13,81.39,48500.0,73.4256,73.6154,73.3532,73.5883,48500.0
2015-04-23 11:30:00,81.38,81.71,81.34,81.61,82300.0,73.5793,73.8776,73.5431,73.7872,82300.0
2015-04-23 12:00:00,81.63,81.63,81.44,81.5,40500.0,73.8053,73.8053,73.6335,73.6878,40500.0
2015-04-23 12:30:00,81.49,81.78,81.3,81.77,57500.0,73.6787,73.9409,73.5069,73.9319,57500.0
2015-04-23 13:00:00,81.78,81.85,81.48,81.49,54400.0,73.9409,74.0042,73.6697,73.6787,54400.0
2015-04-23 13:30:00,81.5,81.62,81.49,81.56,54700.0,73.6878,73.7963,73.6787,73.742,54700.0
2015-04-23 14:00:00,81.56,81.83,81.53,81.82,52300.0,73.742,73.9861,73.7149,73.9771,52300.0
2015-04-23 14:30:00,81.83,81.89,81.69,81.76,54100.0,73.9861,74.0404,73.8595,73.9228,54100.0
2015-04-23 15:00:00,81.76,81.93,81.67,81.74,88800.0,73.9228,74.0765,73.8415,73.9048,88800.0
2015-04-23 15:30:00,81.74,81.74,81.34,81.34,328500.0,73.9048,73.9048,73.5431,73.5431,328500.0
2015-04-24 09:30:00,81.59,81.62,81.1,81.53,69800.0,73.7691,73.7963,73.3261,73.7149,69800.0
2015-04-24 10:00:00,81.53,81.71,81.34,81.67,72100.0,73.7149,73.8776,73.5431,73.8415,72100.0
2015-04-24 10:30:00,81.67,81.81,81.64,81.8,46700.0,73.8415,73.968,73.8143,73.959,46700.0
2015-04-24 11:00:00,81.8,81.83,81.76,81.78,69600.0,73.959,73.9861,73.9228,73.9409,69600.0
2015-04-24 11:30:00,81.78,81.91,81.74,81.8,51500.0,73.9409,74.0585,73.9048,73.959,51500.0
2015-04-24 12:00:00,81.8,81.99,81.8,81.97,30900.0,73.959,74.1308,73.959,74.1127,30900.0
2015-04-24 12:30:00,81.96,81.99,81.74,81.77,64500.0,74.1037,74.1308,73.9048,73.9319,64500.0
2015-04-24 13:00:00,81.77,81.84,81.6,81.84,44900.0,73.9319,73.9952,73.7782,73.9952,44900.0
2015-04-24 13:30:00,81.83,81.89,81.81,81.88,31600.0,73.9861,74.0404,73.968,74.0313,31600.0
2015-04-24 14:00:00,81.89,81.89,81.74,81.77,39400.0,74.0404,74.0404,73.9048,73.9319,39400.0
2015-04-24 14:30:00,81.78,81.84,81.62,81.66,38900.0,73.9409,73.9952,73.7963,73.8324,38900.0
2015-04-24 15:00:00,81.65,81.77,81.59,81.65,69400.0,73.8234,73.9319,73.7691,73.8234,69400.0
2015-04-24 15:30:00,81.67,81.85,81.65,81.84,193000.0,73.8415,74.0042,73.8234,73.9952,193000.0
2015-04-27 09:30:00,81.78,82.94,81.74,82.88,256400.0,73.9409,74.9897,73.9048,74.9355,256400.0
2015-04-27 10:00:00,82.88,83.07,82.73,82.78,135800.0,74.9355,75.1073,74.7999,74.8451,135800.0
2015-04-27 10:30:00,82.79,83.02,82.49,82.56,112000.0,74.8541,75.0621,74.5829,74.6461,112000.0
2015-04-27 11:00:00,82.56,82.62,82.3,82.45,114000.0,74.6461,74.7004,74.4111,74.5467,114000.0
2015-04-27 11:30:00,82.45,82.6,82.2,82.26,118700.0,74.5467,74.6823,74.3207,74.3749,118700.0
2015-04-27 12:00:00,82.28,82.31,82.02,82.12,89800.0,74.393,74.4201,74.1579,74.2483,89800.0
2015-04-27 12:30:00,82.13,82.28,81.85,81.96,122500.0,74.2574,74.393,74.0042,74.1037,122500.0
2015-04-27 13:00:00,81.96,82.15,81.84,82.09,90900.0,74.1037,74.2754,73.9952,74.2212,90900.0
2015-04-27 13:30:00,82.08,82.22,81.93,81.93,81200.0,74.2122,74.3387,74.0765,74.0765,81200.0
2015-04-27 14:00:00,81.92,81.99,81.79,81.99,89100.0,74.0675,74.1308,73.95,74.1308,89100.0
2015-04-27 14:30:00,81.99,82.01,81.76,81.83,96800.0,74.1308,74.1489,73.9228,73.9861,96800.0
2015-04-27 15:00:00,81.84,81.91,81.41,81.42,148100.0,73.9952,74.0585,73.6064,73.6154,148100.0
2015-04-27 15:30:00,81.42,81.52,81.28,81.38,341400.0,73.6154,73.7058,73.4888,73.5793,341400.0
2015-04-28 09:30:00,81.21,81.68,80.66,80.69,138200.0,73.4256,73.8505,72.9283,72.9554,138200.0
2015-04-28 10:00:00,80.65,80.7,80.08,80.64,146700.0,72.9192,72.9644,72.4039,72.9102,146700.0
2015-04-28 10:30:00,80.64,81.46,80.62,81.23,116300.0,72.9102,73.6516,72.8921,73.4436,116300.0
2015-04-28 11:00:00,81.23,81.56,81.22,81.33,85600.0,73.4436,73.742,73.4346,73.5341,85600.0
2015-04-28 11:30:00,81.34,81.67,81.3,81.51,79800.0,73.5431,73.8415,73.5069,73.6968,79800.0
2015-04-28 12:00:00,81.5,81.72,81.49,81.64,87400.0,73.6878,73.8867,73.6787,73.8143,87400.0
2015-04-28 12:30:00,81.64,81.82,81.6,81.6,83400.0,73.8143,73.9771,73.7782,73.7782,83400.0
2015-04-28 13:00:00,81.61,81.69,81.35,81.35,46100.0,73.7872,73.8595,73.5521,73.5521,46100.0
2015-04-28 13:30:00,81.37,81.4,81.18,81.28,40200.0,73.5702,73.5973,73.3984,73.4888,40200.0
2015-04-28 14:00:00,81.29,81.29,81.11,81.24,88900.0,73.4979,73.4979,73.3351,73.4527,88900.0
2015-04-28 14:30:00,81.22,81.23,81.1,81.17,51900.0,73.4346,73.4436,73.3261,73.3894,51900.0
2015-04-28 15:00:00,81.18,81.25,81.09,81.2,92500.0,73.3984,73.4617,73.3171,73.4165,92500.0
2015-04-28 15:30:00,81.19,81.36,81.08,81.34,346800.0,73.4075,73.5612,73.308,73.5431,346800.0
2015-04-29 09:30:00,82.42,83.49,82.06,83.24,532300.0,74.5196,75.487,74.1941,75.261,532300.0
2015-04-29 10:00:00,83.28,83.45,82.93,83.17,370800.0,75.2971,75.4508,74.9807,75.1977,370800.0
2015-04-29 10:30:00,83.17,83.55,83.11,83.29,416400.0,75.1977,75.5413,75.1434,75.3062,416400.0
2015-04-29 11:00:00,83.28,83.33,82.79,82.9,172400.0,75.2971,75.3423,74.8541,74.9536,172400.0
2015-04-29 11:30:00,82.92,83.55,82.91,83.45,222200.0,74.9716,75.5413,74.9626,75.4508,222200.0
2015-04-29 12:00:00,83.43,83.44,82.93,83.02,259000.0,75.4328,75.4418,74.9807,75.0621,259000.0
2015-04-29 12:30:00,83.01,83.29,82.98,83.24,236400.0,75.053,75.3062,75.0259,75.261,236400.0
2015-04-29 13:00:00,83.22,83.24,83.01,83.13,205500.0,75.2429,75.261,75.053,75.1615,205500.0
2015-04-29 13:30:00,83.12,83.9,83.12,83.85,232700.0,75.1525,75.8577,75.1525,75.8125,232700.0
2015-04-29 14:00:00,83.88,83.89,83.23,83.58,443500.0,75.8396,75.8487,75.2519,75.5684,443500.0
2015-04-29 14:30:00,83.58,83.99,83.55,83.98,288100.0,75.5684,75.9391,75.5413,75.93,288100.0
2015-04-29 15:00:00,83.97,84.28,83.89,84.04,599600.0,75.921,76.2013,75.8487,75.9843,599600.0
2015-04-29 15:30:00,84.03,84.33,83.71,83.87,924800.0,75.9752,76.2465,75.6859,75.8306,924800.0
2015-04-30 09:30:00,82.3,82.71,80.62,81.72,739000.0,74.4111,74.7818,72.8921,73.8867,739000.0
2015-04-30 10:00:00,81.75,81.75,80.15,80.39,527300.0,73.9138,73.9138,72.4672,72.6842,527300.0
2015-04-30 10:30:00,80.39,81.46,80.26,80.8,479600.0,72.6842,73.6516,72.5666,73.0549,479600.0
2015-04-30 11:00:00,80.81,80.81,80.43,80.56,371100.0,73.0639,73.0639,72.7203,72.8379,371100.0
2015-04-30 11:30:00,80.57,80.71,79.89,80.02,257800.0,72.8469,72.9735,72.2321,72.3496,257800.0
2015-04-30 12:00:00,80.05,80.23,79.48,79.96,351500.0,72.3767,72.5395,71.8614,72.2954,351500.0
2015-04-30 12:30:00,79.96,80.11,79.65,79.72,247700.0,72.2954,72.431,72.0151,72.0784,247700.0
2015-04-30 13:00:00,79.73,79.81,79.49,79.56,204700.0,72.0874,72.1598,71.8704,71.9337,204700.0
2015-04-30 13:30:00,79.54,80.07,79.47,80.05,219000.0,71.9156,72.3948,71.8523,72.3767,219000.0
2015-04-30 14:00:00,80.06,80.32,79.8,79.89,208300.0,72.3858,72.6209,72.1507,72.2321,208300.0
2015-04-30 14:30:00,79.89,79.97,79.58,79.58,154600.0,72.2321,72.3044,71.9518,71.9518,154600.0
2015-04-30 15:00:00,79.55,79.7,79.18,79.47,310900.0,71.9247,72.0603,71.5901,71.8523,310900.0
2015-04-30 15:30:00,79.45,80.18,79.43,80.09,716300.0,71.8343,72.4943,71.8162,72.4129,716300.0
2015-05-01 09:30:00,80.65,81.83,80.65,80.84,200300.0,72.9192,73.9861,72.9192,73.091,200300.0
2015-05-01 10:00:00,80.83,81.17,80.61,80.85,105700.0,73.082,73.3894,72.8831,73.1001,105700.0
2015-05-01 10:30:00,80.86,81.0,80.46,80.7,92000.0,73.1091,73.2357,72.7474,72.9644,92000.0
2015-05-01 11:00:00,80.71,80.88,80.57,80.85,105100.0,72.9735,73.1272,72.8469,73.1001,105100.0
2015-05-01 11:30:00,80.88,80.94,80.39,80.49,89200.0,73.1272,73.1814,72.6842,72.7746,89200.0
2015-05-01 12:00:00,80.5,80.85,80.47,80.65,77600.0,72.7836,73.1001,72.7565,72.9192,77600.0
2015-05-01 12:30:00,80.66,80.93,80.66,80.92,67500.0,72.9283,73.1724,72.9283,73.1634,67500.0
2015-05-01 13:00:00,80.92,81.04,80.86,80.94,78200.0,73.1634,73.2718,73.1091,73.1814,78200.0
2015-05-01 13:30:00,80.95,81.05,80.71,80.87,62700.0,73.1905,73.2809,72.9735,73.1181,62700.0
2015-05-01 14:00:00,80.88,81.04,80.84,81.03,64500.0,73.1272,73.2718,73.091,73.2628,64500.0
2015-05-01 14:30:00,81.03,81.04,80.63,80.7,72400.0,73.2628,73.2718,72.9012,72.9644,72400.0
2015-05-01 15:00:00,80.72,80.79,80.6,80.62,130100.0,72.9825,73.0458,72.874,72.8921,130100.0
2015-05-01 15:30:00,80.63,81.02,80.63,80.95,325000.0,72.9012,73.2538,72.9012,73.1905,325000.0
2015-05-04 09:30:00,81.01,81.28,80.68,81.17,120200.0,73.2447,73.4888,72.9464,73.3894,120200.0
2015-05-04 10:00:00,81.17,81.21,80.72,80.88,70200.0,73.3894,73.4256,72.9825,73.1272,70200.0
2015-05-04 10:30:00,80.88,80.91,80.32,80.56,127900.0,73.1272,73.1543,72.6209,72.8379,127900.0
2015-05-04 11:00:00,80.58,80.61,80.16,80.28,123300.0,72.8559,72.8831,72.4762,72.5847,123300.0
2015-05-04 11:30:00,80.26,80.35,80.06,80.27,73900.0,72.5666,72.648,72.3858,72.5757,73900.0
2015-05-04 12:00:00,80.27,80.62,80.19,80.4,104000.0,72.5757,72.8921,72.5033,72.6932,104000.0
2015-05-04 12:30:00,80.42,80.5,80.23,80.42,81900.0,72.7113,72.7836,72.5395,72.7113,81900.0
2015-05-04 13:00:00,80.41,80.58,80.29,80.56,70000.0,72.7022,72.8559,72.5937,72.8379,70000.0
2015-05-04 13:30:00,80.57,80.76,80.49,80.61,67300.0,72.8469,73.0187,72.7746,72.8831,67300.0
2015-05-04 14:00:00,80.62,80.81,80.61,80.76,57100.0,72.8921,73.0639,72.8831,73.0187,57100.0
2015-05-04 14:30:00,80.76,80.86,80.63,80.7,77100.0,73.0187,73.1091,72.9012,72.9644,77100.0
2015-05-04 15:00:00,80.69,80.77,80.55,80.71,87300.0,72.9554,73.0277,72.8288,72.9735,87300.0
2015-05-04 15:30:00,80.72,80.72,80.47,80.51,225600.0,72.9825,72.9825,72.7565,72.7927,225600.0
2015-05-05 09:30:00,80.28,80.31,79.37,79.38,188600.0,72.5847,72.6118,71.7619,71.771,188600.0
2015-05-05 10:00:00,79.39,79.4,79.01,79.26,179500.0,71.78,71.7891,71.4364,71.6625,179500.0
2015-05-05 10:30:00,79.24,79.37,79.01,79.12,186700.0,71.6444,71.7619,71.4364,71.5359,186700.0
2015-05-05 11:00:00,79.1,79.11,78.62,78.68,146000.0,71.5178,71.5269,71.0838,71.1381,146000.0
2015-05-05 11:30:00,78.68,78.79,78.58,78.7,133700.0,71.1381,71.2375,71.0477,71.1562,133700.0
2015-05-05 12:00:00,78.73,78.93,78.71,78.83,92900.0,71.1833,71.3641,71.1652,71.2737,92900.0
2015-05-05 12:30:00,78.84,78.9,78.63,78.63,89100.0,71.2827,71.337,71.0929,71.0929,89100.0
2015-05-05 13:00:00,78.63,78.66,78.25,78.43,146600.0,71.0929,71.12,70.7493,70.912,146600.0
2015-05-05 13:30:00,78.42,78.51,78.32,78.37,127300.0,70.903,70.9844,70.8126,70.8578,127300.0
2015-05-05 14:00:00,78.38,78.55,78.23,78.39,102000.0,70.8668,71.0205,70.7312,70.8759,102000.0
2015-05-05 14:30:00,78.39,78.49,78.19,78.46,105200.0,70.8759,70.9663,70.695,70.9392,105200.0
2015-05-05 15:00:00,78.46,78.54,78.29,78.46,153700.0,70.9392,71.0115,70.7855,70.9392,153700.0
2015-05-05 15:30:00,78.46,78.67,78.18,78.18,553500.0,70.9392,71.129,70.686,70.686,553500.0
2015-05-06 09:30:00,78.35,78.68,77.91,78.63,147300.0,70.8397,71.1381,70.4419,71.0929,147300.0
2015-05-06 10:00:00,78.64,79.3,78.43,79.24,219400.0,71.1019,71.6986,70.912,71.6444,219400.0
2015-05-06 10:30:00,79.25,79.42,78.94,79.17,121400.0,71.6534,71.8071,71.3731,71.5811,121400.0
2015-05-06 11:00:00,79.18,79.29,78.8,79.13,132400.0,71.5901,71.6896,71.2466,71.5449,132400.0
2015-05-06 11:30:00,79.15,79.33,78.88,79.22,93000.0,71.563,71.7258,71.3189,71.6263,93000.0
2015-05-06 12:00:00,79.21,79.21,78.93,79.1,87800.0,71.6173,71.6173,71.3641,71.5178,87800.0
2015-05-06 12:30:00,79.07,79.19,78.92,79.06,73000.0,71.4907,71.5992,71.3551,71.4816,73000.0
2015-05-06 13:00:00,79.05,79.13,78.87,78.91,69800.0,71.4726,71.5449,71.3099,71.346,69800.0
2015-05-06 13:30:00,78.92,78.96,78.64,78.78,83600.0,71.3551,71.3912,71.1019,71.2285,83600.0
2015-05-06 14:00:00,78.77,78.83,78.6,78.8,69800.0,71.2194,71.2737,71.0657,71.2466,69800.0
2015-05-06 14:30:00,78.8,78.8,78.41,78.67,120700.0,71.2466,71.2466,70.894,71.129,120700.0
2015-05-06 15:00:00,78.67,78.71,78.44,78.71,121600.0,71.129,71.1652,70.9211,71.1652,121600.0
2015-05-06 15:30:00,78.72,78.89,78.67,78.81,306400.0,71.1742,71.3279,71.129,71.2556,306400.0
2015-05-07 09:30:00,78.78,79.46,78.78,79.06,106100.0,71.2285,71.8433,71.2285,71.4816,106100.0
2015-05-07 10:00:00,79.04,79.45,78.94,79.05,163800.0,71.4636,71.8343,71.3731,71.4726,163800.0
2015-05-07 10:30:00,79.05,79.11,78.7,78.86,130000.0,71.4726,71.5269,71.1562,71.3008,130000.0
2015-05-07 11:00:00,78.86,78.93,78.68,78.75,103000.0,71.3008,71.3641,71.1381,71.2014,103000.0
2015-05-07 11:30:00,78.74,78.77,78.55,78.63,85300.0,71.1923,71.2194,71.0205,71.0929,85300.0
2015-05-07 12:00:00,78.63,78.7,78.33,78.5,212100.0,71.0929,71.1562,70.8216,70.9753,212100.0
2015-05-07 12:30:00,78.5,78.81,78.5,78.7,97300.0,70.9753,71.2556,70.9753,71.1562,97300.0
2015-05-07 13:00:00,78.72,78.83,78.53,78.77,97200.0,71.1742,71.2737,71.0024,71.2194,97200.0
2015-05-07 13:30:00,78.74,78.81,78.66,78.74,78500.0,71.1923,71.2556,71.12,71.1923,78500.0
2015-05-07 14:00:00,78.75,78.81,78.66,78.68,107400.0,71.2014,71.2556,71.12,71.1381,107400.0
2015-05-07 14:30:00,78.69,78.75,78.62,78.72,134300.0,71.1471,71.2014,71.0838,71.1742,134300.0
2015-05-07 15:00:00,78.73,78.78,78.52,78.55,176100.0,71.1833,71.2285,70.9934,71.0205,176100.0
2015-05-07 15:30:00,78.55,78.63,78.42,78.47,487600.0,71.0205,71.0929,70.903,70.9482,487600.0
2015-05-08 09:30:00,79.4,80.71,79.24,80.59,275500.0,71.7891,72.9735,71.6444,72.865,275500.0
2015-05-08 10:00:00,80.61,80.84,80.22,80.29,160300.0,72.8831,73.091,72.5305,72.5937,160300.0
2015-05-08 10:30:00,80.29,80.76,80.29,80.67,114100.0,72.5937,73.0187,72.5937,72.9373,114100.0
2015-05-08 11:00:00,80.68,80.87,80.6,80.74,96600.0,72.9464,73.1181,72.874,73.0006,96600.0
2015-05-08 11:30:00,80.74,80.87,80.72,80.77,71100.0,73.0006,73.1181,72.9825,73.0277,71100.0
2015-05-08 12:00:00,80.79,80.79,80.63,80.67,44100.0,73.0458,73.0458,72.9012,72.9373,44100.0
2015-05-08 12:30:00,80.67,80.7,80.5,80.59,44300.0,72.9373,72.9644,72.7836,72.865,44300.0
2015-05-08 13:00:00,80.62,80.62,80.45,80.49,56700.0,72.8921,72.8921,72.7384,72.7746,56700.0
2015-05-08 13:30:00,80.49,80.5,80.17,80.24,118400.0,72.7746,72.7836,72.4852,72.5485,118400.0
2015-05-08 14:00:00,80.24,80.24,80.08,80.09,52400.0,72.5485,72.5485,72.4039,72.4129,52400.0
2015-05-08 14:30:00,80.11,80.19,80.06,80.12,68500.0,72.431,72.5033,72.3858,72.44,68500.0
2015-05-08 15:00:00,80.11,80.3,80.09,80.29,133700.0,72.431,72.6028,72.4129,72.5937,133700.0
2015-05-08 15:30:00,80.3,80.49,80.27,80.3,324600.0,72.6028,72.7746,72.5757,72.6028,324600.0
2015-05-11 09:30:00,80.15,80.44,79.62,79.97,114100.0,72.4672,72.7294,71.988,72.3044,114100.0
2015-05-11 10:00:00,79.99,80.37,79.97,80.08,65200.0,72.3225,72.6661,72.3044,72.4039,65200.0
2015-05-11 10:30:00,80.06,80.12,79.79,80.02,71000.0,72.3858,72.44,72.1417,72.3496,71000.0
2015-05-11 11:00:00,80.03,80.1,79.79,80.01,73900.0,72.3587,72.422,72.1417,72.3406,73900.0
2015-05-11 11:30:00,80.01,80.17,79.94,80.08,89800.0,72.3406,72.4852,72.2773,72.4039,89800.0
2015-05-11 12:00:00,80.08,80.16,79.72,79.75,71600.0,72.4039,72.4762,72.0784,72.1055,71600.0
2015-05-11 12:30:00,79.75,79.88,79.61,79.79,109500.0,72.1055,72.223,71.9789,72.1417,109500.0
2015-05-11 13:00:00,79.8,80.01,79.75,79.87,75400.0,72.1507,72.3406,72.1055,72.214,75400.0
2015-05-11 13:30:00,79.89,80.02,79.82,79.97,155300.0,72.2321,72.3496,72.1688,72.3044,155300.0
2015-05-11 14:00:00,79.97,80.07,79.85,79.95,54500.0,72.3044,72.3948,72.1959,72.2863,54500.0
2015-05-11 14:30:00,79.95,79.99,79.68,79.68,87200.0,72.2863,72.3225,72.0422,72.0422,87200.0
2015-05-11 15:00:00,79.66,79.98,79.59,79.94,141100.0,72.0241,72.3135,71.9608,72.2773,141100.0
2015-05-11 15:30:00,79.94,79.97,79.68,79.73,236100.0,72.2773,72.3044,72.0422,72.0874,236100.0
2015-05-12 09:30:00,79.15,79.26,78.61,79.03,175200.0,71.563,71.6625,71.0748,71.4545,175200.0
2015-05-12 10:00:00,79.0,79.3,78.97,79.04,120600.0,71.4274,71.6986,71.4003,71.4636,120600.0
2015-05-12 10:30:00,79.02,79.68,78.98,79.51,58400.0,71.4455,72.0422,71.4093,71.8885,58400.0
2015-05-12 11:00:00,79.52,79.74,79.36,79.38,41700.0,71.8976,72.0965,71.7529,71.771,41700.0
2015-05-12 11:30:00,79.38,79.4,79.13,79.22,41400.0,71.771,71.7891,71.5449,71.6263,41400.0
2015-05-12 12:00:00,79.24,79.35,79.03,79.29,37800.0,71.6444,71.7438,71.4545,71.6896,37800.0
2015-05-12 12:30:00,79.29,79.52,79.29,79.47,37100.0,71.6896,71.8976,71.6896,71.8523,37100.0
2015-05-12 13:00:00,79.49,79.65,79.41,79.58,42000.0,71.8704,72.0151,71.7981,71.9518,42000.0
2015-05-12 13:30:00,79.59,79.62,79.41,79.62,32500.0,71.9608,71.988,71.7981,71.988,32500.0
2015-05-12 14:00:00,79.6,79.71,79.48,79.62,52100.0,71.9699,72.0693,71.8614,71.988,52100.0
2015-05-12 14:30:00,79.65,79.75,79.39,79.46,52900.0,72.0151,72.1055,71.78,71.8433,52900.0
2015-05-12 15:00:00,79.46,79.58,79.44,79.48,84000.0,71.8433,71.9518,71.8252,71.8614,84000.0
2015-05-12 15:30:00,79.46,79.56,79.16,79.17,219200.0,71.8433,71.9337,71.5721,71.5811,219200.0
2015-05-13 09:30:00,78.94,79.81,78.94,79.11,139900.0,71.3731,72.1598,71.3731,71.5269,139900.0
2015-05-13 10:00:00,79.14,79.42,79.08,79.29,101200.0,71.554,71.8071,71.4997,71.6896,101200.0
2015-05-13 10:30:00,79.28,79.29,78.77,78.79,109300.0,71.6806,71.6896,71.2194,71.2375,109300.0
2015-05-13 11:00:00,78.78,78.91,78.56,78.56,123000.0,71.2285,71.346,71.0296,71.0296,123000.0
2015-05-13 11:30:00,78.56,78.9,78.51,78.74,65000.0,71.0296,71.337,70.9844,71.1923,65000.0
2015-05-13 12:00:00,78.73,79.07,78.72,78.98,67500.0,71.1833,71.4907,71.1742,71.4093,67500.0
2015-05-13 12:30:00,78.97,79.19,78.88,79.04,46500.0,71.4003,71.5992,71.3189,71.4636,46500.0
2015-05-13 13:00:00,79.03,79.08,78.77,78.88,62600.0,71.4545,71.4997,71.2194,71.3189,62600.0
2015-05-13 13:30:00,78.89,78.9,78.64,78.74,57600.0,71.3279,71.337,71.1019,71.1923,57600.0
2015-05-13 14:00:00,78.76,78.88,78.69,78.82,65400.0,71.2104,71.3189,71.1471,71.2646,65400.0
2015-05-13 14:30:00,78.82,78.94,78.74,78.78,54900.0,71.2646,71.3731,71.1923,71.2285,54900.0
2015-05-13 15:00:00,78.79,78.99,78.75,78.86,112900.0,71.2375,71.4184,71.2014,71.3008,112900.0
2015-05-13 15:30:00,78.84,78.87,78.64,78.69,334300.0,71.2827,71.3099,71.1019,71.1471,334300.0
2015-05-14 09:30:00,79.37,79.86,79.22,79.57,112600.0,71.7619,72.205,71.6263,71.9428,112600.0
2015-05-14 10:00:00,79.55,79.97,79.5,79.94,149600.0,71.9247,72.3044,71.8795,72.2773,149600.0
2015-05-14 10:30:00,79.96,80.03,79.77,80.02,125700.0,72.2954,72.3587,72.1236,72.3496,125700.0
2015-05-14 11:00:00,80.02,80.18,79.87,80.05,108700.0,72.3496,72.4943,72.214,72.3767,108700.0
2015-05-14 11:30:00,80.05,80.09,79.81,80.06,66600.0,72.3767,72.4129,72.1598,72.3858,66600.0
2015-05-14 12:00:00,80.04,80.16,80.0,80.14,51000.0,72.3677,72.4762,72.3315,72.4581,51000.0
2015-05-14 12:30:00,80.14,80.2,80.12,80.18,82100.0,72.4581,72.5124,72.44,72.4943,82100.0
2015-05-14 13:00:00,80.19,80.3,80.16,80.3,70300.0,72.5033,72.6028,72.4762,72.6028,70300.0
2015-05-14 13:30:00,80.3,80.37,80.17,80.17,81300.0,72.6028,72.6661,72.4852,72.4852,81300.0
2015-05-14 14:00:00,80.17,80.26,80.07,80.25,100100.0,72.4852,72.5666,72.3948,72.5576,100100.0
2015-05-14 14:30:00,80.26,80.38,80.21,80.38,164500.0,72.5666,72.6751,72.5214,72.6751,164500.0
2015-05-14 15:00:00,80.38,80.5,80.33,80.5,133100.0,72.6751,72.7836,72.6299,72.7836,133100.0
2015-05-14 15:30:00,80.51,80.69,80.48,80.58,310900.0,72.7927,72.9554,72.7655,72.8559,310900.0
2015-05-15 09:30:00,80.93,81.5,80.65,80.87,210000.0,73.1724,73.6878,72.9192,73.1181,210000.0
2015-05-15 10:00:00,80.87,80.87,80.42,80.44,173300.0,73.1181,73.1181,72.7113,72.7294,173300.0
2015-05-15 10:30:00,80.42,80.64,80.4,80.56,70000.0,72.7113,72.9102,72.6932,72.8379,70000.0
2015-05-15 11:00:00,80.56,80.62,80.36,80.37,50800.0,72.8379,72.8921,72.657,72.6661,50800.0
2015-05-15 11:30:00,80.35,80.97,80.3,80.97,219800.0,72.648,73.2086,72.6028,73.2086,219800.0
2015-05-15 12:00:00,80.96,80.98,80.59,80.75,114500.0,73.1995,73.2176,72.865,73.0096,114500.0
2015-05-15 12:30:00,80.75,80.84,80.6,80.75,155500.0,73.0096,73.091,72.874,73.0096,155500.0
2015-05-15 13:00:00,80.78,80.78,80.6,80.72,55100.0,73.0368,73.0368,72.874,72.9825,55100.0
2015-05-15 13:30:00,80.72,80.78,80.63,80.65,56500.0,72.9825,73.0368,72.9012,72.9192,56500.0
2015-05-15 14:00:00,80.66,80.75,80.63,80.64,80300.0,72.9283,73.0096,72.9012,72.9102,80300.0
2015-05-15 14:30:00,80.65,80.77,80.6,80.66,102400.0,72.9192,73.0277,72.874,72.9283,102400.0
2015-05-15 15:00:00,80.65,80.81,80.62,80.8,89000.0,72.9192,73.0639,72.8921,73.0549,89000.0
2015-05-15 15:30:00,80.77,80.9,80.67,80.9,284900.0,73.0277,73.1453,72.9373,73.1453,284900.0
2015-05-18 09:30:00,80.65,81.19,80.65,81.13,151200.0,72.9192,73.4075,72.9192,73.3532,151200.0
2015-05-18 10:00:00,81.07,81.24,80.81,80.97,103400.0,73.299,73.4527,73.0639,73.2086,103400.0
2015-05-18 10:30:00,80.98,81.21,80.88,81.14,106000.0,73.2176,73.4256,73.1272,73.3623,106000.0
2015-05-18 11:00:00,81.14,81.24,80.98,81.23,58600.0,73.3623,73.4527,73.2176,73.4436,58600.0
2015-05-18 11:30:00,81.24,81.52,81.23,81.31,65200.0,73.4527,73.7058,73.4436,73.516,65200.0
2015-05-18 12:00:00,81.36,81.42,81.24,81.26,29500.0,73.5612,73.6154,73.4527,73.4708,29500.0
2015-05-18 12:30:00,81.27,81.35,81.14,81.26,84100.0,73.4798,73.5521,73.3623,73.4708,84100.0
2015-05-18 13:00:00,81.27,81.33,81.11,81.19,30900.0,73.4798,73.5341,73.3351,73.4075,30900.0
2015-05-18 13:30:00,81.19,81.41,81.17,81.4,86600.0,73.4075,73.6064,73.3894,73.5973,86600.0
2015-05-18 14:00:00,81.41,81.55,81.4,81.42,49700.0,73.6064,73.733,73.5973,73.6154,49700.0
2015-05-18 14:30:00,81.43,81.47,81.36,81.4,55500.0,73.6245,73.6606,73.5612,73.5973,55500.0
2015-05-18 15:00:00,81.4,81.41,81.25,81.35,57100.0,73.5973,73.6064,73.4617,73.5521,57100.0
2015-05-18 15:30:00,81.35,81.48,81.22,81.23,189500.0,73.5521,73.6697,73.4346,73.4436,189500.0
2015-05-19 09:30:00,81.18,81.52,80.77,81.24,96600.0,73.3984,73.7058,73.0277,73.4527,96600.0
2015-05-19 10:00:00,81.27,81.34,81.06,81.26,103600.0,73.4798,73.5431,73.2899,73.4708,103600.0
2015-05-19 10:30:00,81.3,81.35,81.15,81.17,66000.0,73.5069,73.5521,73.3713,73.3894,66000.0
2015-05-19 11:00:00,81.17,81.28,81.14,81.2,65200.0,73.3894,73.4888,73.3623,73.4165,65200.0
2015-05-19 11:30:00,81.18,81.23,80.99,81.12,75100.0,73.3984,73.4436,73.2266,73.3442,75100.0
2015-05-19 12:00:00,81.12,81.17,81.03,81.11,89600.0,73.3442,73.3894,73.2628,73.3351,89600.0
2015-05-19 12:30:00,81.11,81.15,81.02,81.04,44500.0,73.3351,73.3713,73.2538,73.2718,44500.0
2015-05-19 13:00:00,81.04,81.17,81.03,81.08,37300.0,73.2718,73.3894,73.2628,73.308,37300.0
2015-05-19 13:30:00,81.07,81.19,81.0,81.02,102100.0,73.299,73.4075,73.2357,73.2538,102100.0
2015-05-19 14:00:00,81.02,81.09,80.89,80.89,66500.0,73.2538,73.3171,73.1362,73.1362,66500.0
2015-05-19 14:30:00,80.9,80.93,80.75,80.81,101300.0,73.1453,73.1724,73.0096,73.0639,101300.0
2015-05-19 15:00:00,80.81,80.85,80.67,80.77,89200.0,73.0639,73.1001,72.9373,73.0277,89200.0
2015-05-19 15:30:00,80.77,81.03,80.76,80.9,273300.0,73.0277,73.2628,73.0187,73.1453,273300.0
2015-05-20 09:30:00,80.92,80.92,79.75,80.18,97900.0,73.3901,73.3901,72.329,72.719,97900.0
2015-05-20 10:00:00,80.21,80.85,80.13,80.7,133700.0,72.7462,73.3266,72.6736,73.1906,133700.0
2015-05-20 10:30:00,80.74,80.93,80.53,80.53,75500.0,73.2269,73.3992,73.0364,73.0364,75500.0
2015-05-20 11:00:00,80.54,80.59,80.37,80.37,56800.0,73.0455,73.0908,72.8913,72.8913,56800.0
2015-05-20 11:30:00,80.4,80.6,80.39,80.56,42900.0,72.9185,73.0999,72.9094,73.0636,42900.0
2015-05-20 12:00:00,80.6,80.77,80.54,80.73,43700.0,73.0999,73.2541,73.0455,73.2178,43700.0
2015-05-20 12:30:00,80.73,80.84,80.7,80.79,29000.0,73.2178,73.3176,73.1906,73.2722,29000.0
2015-05-20 13:00:00,80.79,80.9,80.74,80.86,45100.0,73.2722,73.372,73.2269,73.3357,45100.0
2015-05-20 13:30:00,80.87,81.0,80.83,80.98,48400.0,73.3448,73.4627,73.3085,73.4445,48400.0
2015-05-20 14:00:00,80.99,81.42,80.96,81.42,54300.0,73.4536,73.8436,73.4264,73.8436,54300.0
2015-05-20 14:30:00,81.42,81.53,81.19,81.24,84400.0,73.8436,73.9434,73.635,73.6803,84400.0
2015-05-20 15:00:00,81.25,81.25,80.71,80.83,65900.0,73.6894,73.6894,73.1997,73.3085,65900.0
2015-05-20 15:30:00,80.84,80.9,80.66,80.67,187100.0,73.3176,73.372,73.1543,73.1634,187100.0
2015-05-21 09:30:00,80.36,80.62,80.03,80.08,95200.0,72.8822,73.118,72.5829,72.6283,95200.0
2015-05-21 10:00:00,80.07,80.36,80.05,80.27,68700.0,72.6192,72.8822,72.6011,72.8006,68700.0
2015-05-21 10:30:00,80.28,80.36,80.22,80.29,46300.0,72.8097,72.8822,72.7553,72.8187,46300.0
2015-05-21 11:00:00,80.31,80.7,80.31,80.56,52100.0,72.8369,73.1906,72.8369,73.0636,52100.0
2015-05-21 11:30:00,80.59,80.75,80.44,80.7,66900.0,73.0908,73.2359,72.9548,73.1906,66900.0
2015-05-21 12:00:00,80.67,80.75,80.62,80.71,46100.0,73.1634,73.2359,73.118,73.1997,46100.0
2015-05-21 12:30:00,80.72,80.8,80.64,80.7,40100.0,73.2087,73.2813,73.1362,73.1906,40100.0
2015-05-21 13:00:00,80.68,80.82,80.66,80.74,72200.0,73.1724,73.2994,73.1543,73.2269,72200.0
2015-05-21 13:30:00,80.73,80.77,80.47,80.53,50300.0,73.2178,73.2541,72.982,73.0364,50300.0
2015-05-21 14:00:00,80.49,80.6,80.47,80.54,44400.0,73.0001,73.0999,72.982,73.0455,44400.0
2015-05-21 14:30:00,80.53,80.73,80.52,80.64,38800.0,73.0364,73.2178,73.0273,73.1362,38800.0
2015-05-21 15:00:00,80.65,80.71,80.5,80.62,46700.0,73.1452,73.1997,73.0092,73.118,46700.0
2015-05-21 15:30:00,80.62,80.68,80.41,80.44,167800.0,73.118,73.1724,72.9276,72.9548,167800.0
2015-05-22 09:30:00,80.39,80.76,80.23,80.49,140300.0,72.9094,73.245,72.7643,73.0001,140300.0
2015-05-22 10:00:00,80.52,80.57,80.08,80.11,96500.0,73.0273,73.0727,72.6283,72.6555,96500.0
2015-05-22 10:30:00,80.11,80.11,79.9,79.91,61000.0,72.6555,72.6555,72.465,72.4741,61000.0
2015-05-22 11:00:00,79.93,79.97,79.62,79.69,49300.0,72.4922,72.5285,72.2111,72.2746,49300.0
2015-05-22 11:30:00,79.69,79.9,79.57,79.87,44800.0,72.2746,72.465,72.1657,72.4378,44800.0
2015-05-22 12:00:00,79.86,80.07,79.82,80.07,37800.0,72.4288,72.6192,72.3925,72.6192,37800.0
2015-05-22 12:30:00,80.06,80.19,80.06,80.14,33800.0,72.6101,72.728,72.6101,72.6827,33800.0
2015-05-22 13:00:00,80.14,80.27,80.07,80.15,26000.0,72.6827,72.8006,72.6192,72.6918,26000.0
2015-05-22 13:30:00,80.14,80.44,80.12,80.39,42400.0,72.6827,72.9548,72.6646,72.9094,42400.0
2015-05-22 14:00:00,80.41,80.41,80.2,80.29,37200.0,72.9276,72.9276,72.7371,72.8187,37200.0
2015-05-22 14:30:00,80.3,80.32,80.23,80.25,31000.0,72.8278,72.8459,72.7643,72.7825,31000.0
2015-05-22 15:00:00,80.28,80.39,80.26,80.35,38100.0,72.8097,72.9094,72.7915,72.8732,38100.0
2015-05-22 15:30:00,80.34,80.4,80.14,80.14,115600.0,72.8641,72.9185,72.6827,72.6827,115600.0
2015-05-26 09:30:00,80.14,80.23,79.27,79.31,93800.0,72.6827,72.7643,71.8937,71.9299,93800.0
2015-05-26 10:00:00,79.3,79.31,78.71,78.94,94900.0,71.9209,71.9299,71.3858,71.5944,94900.0
2015-05-26 10:30:00,78.93,79.03,78.72,78.97,121200.0,71.5853,71.676,71.3948,71.6216,121200.0
2015-05-26 11:00:00,79.0,79.1,78.83,79.09,79700.0,71.6488,71.7395,71.4946,71.7304,79700.0
2015-05-26 11:30:00,79.05,79.2,78.96,79.0,41500.0,71.6941,71.8302,71.6125,71.6488,41500.0
2015-05-26 12:00:00,79.02,79.1,78.93,79.05,38400.0,71.6669,71.7395,71.5853,71.6941,38400.0
2015-05-26 12:30:00,79.07,79.09,78.88,78.92,34100.0,71.7123,71.7304,71.5399,71.5762,34100.0
2015-05-26 13:00:00,78.94,79.06,78.79,79.05,50000.0,71.5944,71.7032,71.4583,71.6941,50000.0
2015-05-26 13:30:00,79.04,79.04,78.7,78.74,56600.0,71.6851,71.6851,71.3767,71.413,56600.0
2015-05-26 14:00:00,78.71,78.87,78.71,78.75,46500.0,71.3858,71.5309,71.3858,71.422,46500.0
2015-05-26 14:30:00,78.73,78.74,78.52,78.55,63100.0,71.4039,71.413,71.2134,71.2407,63100.0
2015-05-26 15:00:00,78.54,78.78,78.53,78.65,75800.0,71.2316,71.4493,71.2225,71.3313,75800.0
2015-05-26 15:30:00,78.65,78.76,78.59,78.69,199600.0,71.3313,71.4311,71.2769,71.3676,199600.0
2015-05-27 09:30:00,79.02,79.42,78.78,79.27,86200.0,71.6669,72.0297,71.4493,71.8937,86200.0
2015-05-27 10:00:00,79.27,79.39,79.15,79.29,57700.0,71.8937,72.0025,71.7848,71.9118,57700.0
2015-05-27 10:30:00,79.27,79.51,79.26,79.51,49500.0,71.8937,72.1113,71.8846,72.1113,49500.0
2015-05-27 11:00:00,79.51,79.68,79.3,79.36,89600.0,72.1113,72.2655,71.9209,71.9753,89600.0
2015-05-27 11:30:00,79.33,79.45,79.31,79.37,109100.0,71.9481,72.0569,71.9299,71.9843,109100.0
2015-05-27 12:00:00,79.36,79.37,79.28,79.29,53100.0,71.9753,71.9843,71.9027,71.9118,53100.0
2015-05-27 12:30:00,79.28,79.32,79.16,79.26,55200.0,71.9027,71.939,71.7939,71.8846,55200.0
2015-05-27 13:00:00,79.26,79.36,79.16,79.36,68100.0,71.8846,71.9753,71.7939,71.9753,68100.0
2015-05-27 13:30:00,79.36,79.36,79.12,79.22,51400.0,71.9753,71.9753,71.7576,71.8483,51400.0
2015-05-27 14:00:00,79.24,79.24,79.14,79.22,120900.0,71.8664,71.8664,71.7758,71.8483,120900.0
2015-05-27 14:30:00,79.22,79.31,79.17,79.2,128000.0,71.8483,71.9299,71.803,71.8302,128000.0
2015-05-27 15:00:00,79.2,79.37,79.2,79.24,93400.0,71.8302,71.9843,71.8302,71.8664,93400.0
2015-05-27 15:30:00,79.25,79.39,79.17,79.2,310100.0,71.8755,72.0025,71.803,71.8302,310100.0
2015-05-28 09:30:00,79.12,79.21,78.47,78.67,90200.0,71.7576,71.8392,71.1681,71.3495,90200.0
2015-05-28 10:00:00,78.68,78.85,78.49,78.64,135000.0,71.3586,71.5127,71.1862,71.3223,135000.0
2015-05-28 10:30:00,78.65,78.71,78.42,78.53,58700.0,71.3313,71.3858,71.1228,71.2225,58700.0
2015-05-28 11:00:00,78.5,78.68,78.38,78.56,46700.0,71.1953,71.3586,71.0865,71.2497,46700.0
2015-05-28 11:30:00,78.59,78.67,78.36,78.45,38600.0,71.2769,71.3495,71.0683,71.15,38600.0
2015-05-28 12:00:00,78.47,78.61,78.43,78.54,32700.0,71.1681,71.2951,71.1318,71.2316,32700.0
2015-05-28 12:30:00,78.54,78.56,78.34,78.41,40600.0,71.2316,71.2497,71.0502,71.1137,40600.0
2015-05-28 13:00:00,78.38,78.58,78.36,78.58,72400.0,71.0865,71.2679,71.0683,71.2679,72400.0
2015-05-28 13:30:00,78.56,78.66,78.52,78.53,28800.0,71.2497,71.3404,71.2134,71.2225,28800.0
2015-05-28 14:00:00,78.53,78.63,78.49,78.63,47800.0,71.2225,71.3132,71.1862,71.3132,47800.0
2015-05-28 14:30:00,78.63,78.81,78.57,78.81,58700.0,71.3132,71.4765,71.2588,71.4765,58700.0
2015-05-28 15:00:00,78.81,79.05,78.8,79.04,108600.0,71.4765,71.6941,71.4674,71.6851,108600.0
2015-05-28 15:30:00,79.04,79.2,78.98,79.03,243700.0,71.6851,71.8302,71.6306,71.676,243700.0
2015-05-29 09:30:00,79.32,79.47,78.38,78.77,187584.0,71.939,72.075,71.0865,71.4402,187584.0
2015-05-29 10:00:00,78.78,78.91,78.39,78.39,96325.0,71.4493,71.5672,71.0955,71.0955,96325.0
2015-05-29 10:30:00,78.38,78.48,78.05,78.2,72566.0,71.0865,71.1772,70.7872,70.9232,72566.0
2015-05-29 11:00:00,78.2,78.28,78.0,78.04,79232.0,70.9232,70.9958,70.7418,70.7781,79232.0
2015-05-29 11:30:00,78.03,78.35,78.01,78.26,63669.0,70.769,71.0593,70.7509,70.9776,63669.0
2015-05-29 12:00:00,78.28,78.41,78.08,78.16,108360.0,70.9958,71.1137,70.8144,70.8869,108360.0
2015-05-29 12:30:00,78.19,78.35,78.02,78.03,84866.0,70.9142,71.0593,70.76,70.769,84866.0
2015-05-29 13:00:00,78.04,78.21,77.96,78.14,127064.0,70.7781,70.9323,70.7056,70.8688,127064.0
2015-05-29 13:30:00,78.15,78.19,77.98,78.1,99919.0,70.8779,70.9142,70.7237,70.8325,99919.0
2015-05-29 14:00:00,78.11,78.11,77.82,77.92,163107.0,70.8416,70.8416,70.5786,70.6693,163107.0
2015-05-29 14:30:00,77.91,78.1,77.83,78.07,158339.0,70.6602,70.8325,70.5877,70.8053,158339.0
2015-05-29 15:00:00,78.07,78.21,78.01,78.17,161682.0,70.8053,70.9323,70.7509,70.896,161682.0
2015-05-29 15:30:00,78.17,78.23,77.99,77.99,460096.0,70.896,70.9504,70.7328,70.7328,460096.0
2015-06-01 09:30:00,78.2,78.75,77.48,77.77,183339.0,70.9232,71.422,70.2702,70.5332,183339.0
2015-06-01 10:00:00,77.77,77.86,77.36,77.78,179419.0,70.5332,70.6149,70.1614,70.5423,179419.0
2015-06-01 10:30:00,77.77,78.08,77.7,78.08,121641.0,70.5332,70.8144,70.4697,70.8144,121641.0
2015-06-01 11:00:00,78.07,78.28,78.01,78.03,110567.0,70.8053,70.9958,70.7509,70.769,110567.0
2015-06-01 11:30:00,78.06,78.16,77.85,77.97,66037.0,70.7962,70.8869,70.6058,70.7146,66037.0
2015-06-01 12:00:00,77.97,78.39,77.95,78.37,91089.0,70.7146,71.0955,70.6965,71.0774,91089.0
2015-06-01 12:30:00,78.4,78.43,78.22,78.33,59463.0,71.1046,71.1318,70.9414,71.0411,59463.0
2015-06-01 13:00:00,78.36,78.4,78.16,78.4,106539.0,71.0683,71.1046,70.8869,71.1046,106539.0
2015-06-01 13:30:00,78.42,78.45,78.33,78.44,50684.0,71.1228,71.15,71.0411,71.1409,50684.0
2015-06-01 14:00:00,78.43,78.47,78.23,78.42,86018.0,71.1318,71.1681,70.9504,71.1228,86018.0
2015-06-01 14:30:00,78.41,78.45,78.06,78.07,133685.0,71.1137,71.15,70.7962,70.8053,133685.0
2015-06-01 15:00:00,78.09,78.26,78.07,78.15,124982.0,70.8235,70.9776,70.8053,70.8779,124982.0
2015-06-01 15:30:00,78.15,78.17,77.93,77.98,355868.0,70.8779,70.896,70.6783,70.7237,355868.0
2015-06-02 09:30:00,77.7,78.18,77.6,78.13,132020.0,70.4697,70.9051,70.3791,70.8597,132020.0
2015-06-02 10:00:00,78.09,78.45,78.03,78.28,62824.0,70.8235,71.15,70.769,70.9958,62824.0
2015-06-02 10:30:00,78.29,78.51,78.19,78.32,45252.0,71.0048,71.2044,70.9142,71.0321,45252.0
2015-06-02 11:00:00,78.3,78.48,78.29,78.39,93819.0,71.0139,71.1772,71.0048,71.0955,93819.0
2015-06-02 11:30:00,78.39,78.47,78.37,78.43,162397.0,71.0955,71.1681,71.0774,71.1318,162397.0
2015-06-02 12:00:00,78.43,78.68,78.4,78.49,73558.0,71.1318,71.3586,71.1046,71.1862,73558.0
2015-06-02 12:30:00,78.5,78.67,78.47,78.54,52871.0,71.1953,71.3495,71.1681,71.2316,52871.0
2015-06-02 13:00:00,78.55,78.65,78.47,78.47,60607.0,71.2407,71.3313,71.1681,71.1681,60607.0
2015-06-02 13:30:00,78.47,78.5,78.34,78.4,58320.0,71.1681,71.1953,71.0502,71.1046,58320.0
2015-06-02 14:00:00,78.39,78.57,78.39,78.52,43320.0,71.0955,71.2588,71.0955,71.2134,43320.0
2015-06-02 14:30:00,78.49,78.55,78.39,78.51,57374.0,71.1862,71.2407,71.0955,71.2044,57374.0
2015-06-02 15:00:00,78.5,78.55,78.42,78.48,106930.0,71.1953,71.2407,71.1228,71.1772,106930.0
2015-06-02 15:30:00,78.48,78.55,78.43,78.44,154099.0,71.1772,71.2407,71.1318,71.1409,154099.0
2015-06-03 09:30:00,78.87,79.22,78.56,78.92,184663.0,71.5309,71.8483,71.2497,71.5762,184663.0
2015-06-03 10:00:00,78.91,79.35,78.8,79.31,68119.0,71.5672,71.9662,71.4674,71.9299,68119.0
2015-06-03 10:30:00,79.3,79.35,79.08,79.13,52706.0,71.9209,71.9662,71.7213,71.7667,52706.0
2015-06-03 11:00:00,79.17,79.39,79.12,79.25,69538.0,71.803,72.0025,71.7576,71.8755,69538.0
2015-06-03 11:30:00,79.29,79.41,79.11,79.24,239631.0,71.9118,72.0206,71.7485,71.8664,239631.0
2015-06-03 12:00:00,79.24,79.3,79.11,79.29,89896.0,71.8664,71.9209,71.7485,71.9118,89896.0
2015-06-03 12:30:00,79.29,79.37,79.21,79.34,96981.0,71.9118,71.9843,71.8392,71.9571,96981.0
2015-06-03 13:00:00,79.34,79.45,79.27,79.4,114770.0,71.9571,72.0569,71.8937,72.0116,114770.0
2015-06-03 13:30:00,79.4,79.88,79.34,79.48,192664.0,72.0116,72.4469,71.9571,72.0841,192664.0
2015-06-03 14:00:00,79.49,79.62,79.46,79.52,45243.0,72.0932,72.2111,72.066,72.1204,45243.0
2015-06-03 14:30:00,79.52,79.62,79.48,79.52,69739.0,72.1204,72.2111,72.0841,72.1204,69739.0
2015-06-03 15:00:00,79.53,79.58,79.38,79.41,63149.0,72.1295,72.1748,71.9934,72.0206,63149.0
2015-06-03 15:30:00,79.42,79.44,79.28,79.39,190409.0,72.0297,72.0478,71.9027,72.0025,190409.0
2015-06-04 09:30:00,78.85,79.35,78.57,79.06,193607.0,71.5127,71.9662,71.2588,71.7032,193607.0
2015-06-04 10:00:00,79.07,79.41,79.07,79.32,83721.0,71.7123,72.0206,71.7123,71.939,83721.0
2015-06-04 10:30:00,79.3,79.37,79.11,79.13,67627.0,71.9209,71.9843,71.7485,71.7667,67627.0
2015-06-04 11:00:00,79.11,79.31,78.99,79.15,80452.0,71.7485,71.9299,71.6397,71.7848,80452.0
2015-06-04 11:30:00,79.1,79.23,78.94,78.95,227392.0,71.7395,71.8574,71.5944,71.6034,227392.0
2015-06-04 12:00:00,78.94,79.09,78.89,78.89,57488.0,71.5944,71.7304,71.549,71.549,57488.0
2015-06-04 12:30:00,78.89,78.96,78.65,78.68,60738.0,71.549,71.6125,71.3313,71.3586,60738.0
2015-06-04 13:00:00,78.68,78.7,78.32,78.54,96446.0,71.3586,71.3767,71.0321,71.2316,96446.0
2015-06-04 13:30:00,78.54,78.64,78.48,78.59,65763.0,71.2316,71.3223,71.1772,71.2769,65763.0
2015-06-04 14:00:00,78.56,78.72,78.46,78.6,54054.0,71.2497,71.3948,71.159,71.286,54054.0
2015-06-04 14:30:00,78.6,78.6,78.41,78.47,45818.0,71.286,71.286,71.1137,71.1681,45818.0
2015-06-04 15:00:00,78.47,78.65,78.41,78.44,71672.0,71.1681,71.3313,71.1137,71.1409,71672.0
2015-06-04 15:30:00,78.44,78.54,78.37,78.47,191139.0,71.1409,71.2316,71.0774,71.1681,191139.0
2015-06-05 09:30:00,78.24,78.55,77.8,78.17,83394.0,70.9595,71.2407,70.5604,70.896,83394.0
2015-06-05 10:00:00,78.19,78.57,78.16,78.33,76260.0,70.9142,71.2588,70.8869,71.0411,76260.0
2015-06-05 10:30:00,78.37,78.67,78.26,78.42,49561.0,71.0774,71.3495,70.9776,71.1228,49561.0
2015-06-05 11:00:00,78.38,78.6,78.36,78.49,55300.0,71.0865,71.286,71.0683,71.1862,55300.0
2015-06-05 11:30:00,78.48,78.51,78.3,78.37,25354.0,71.1772,71.2044,71.0139,71.0774,25354.0
2015-06-05 12:00:00,78.37,78.44,78.18,78.21,53947.0,71.0774,71.1409,70.9051,70.9323,53947.0
2015-06-05 12:30:00,78.2,78.48,78.18,78.48,31015.0,70.9232,71.1772,70.9051,71.1772,31015.0
2015-06-05 13:00:00,78.45,78.45,78.29,78.38,27458.0,71.15,71.15,71.0048,71.0865,27458.0
2015-06-05 13:30:00,78.39,78.45,78.36,78.38,20008.0,71.0955,71.15,71.0683,71.0865,20008.0
2015-06-05 14:00:00,78.38,78.49,78.34,78.39,24994.0,71.0865,71.1862,71.0502,71.0955,24994.0
2015-06-05 14:30:00,78.4,78.52,78.31,78.39,45873.0,71.1046,71.2134,71.023,71.0955,45873.0
2015-06-05 15:00:00,78.39,78.52,78.39,78.49,61647.0,71.0955,71.2134,71.0955,71.1862,61647.0
2015-06-05 15:30:00,78.48,78.51,78.3,78.38,113257.0,71.1772,71.2044,71.0139,71.0865,113257.0
2015-06-08 09:30:00,78.07,78.21,77.53,77.63,83548.0,70.8053,70.9323,70.3156,70.4063,83548.0
2015-06-08 10:00:00,77.63,77.78,77.47,77.5,105628.0,70.4063,70.5423,70.2612,70.2884,105628.0
2015-06-08 10:30:00,77.5,77.73,77.47,77.55,67536.0,70.2884,70.497,70.2612,70.3337,67536.0
2015-06-08 11:00:00,77.56,77.57,77.29,77.29,68258.0,70.3428,70.3518,70.0979,70.0979,68258.0
2015-06-08 11:30:00,77.28,77.44,77.18,77.26,69316.0,70.0888,70.2339,69.9981,70.0707,69316.0
2015-06-08 12:00:00,77.25,77.29,76.96,76.98,145445.0,70.0616,70.0979,69.7986,69.8167,145445.0
2015-06-08 12:30:00,76.97,77.11,76.94,76.95,117156.0,69.8077,69.9347,69.7805,69.7895,117156.0
2015-06-08 13:00:00,76.96,77.08,76.93,77.0,74007.0,69.7986,69.9074,69.7714,69.8349,74007.0
2015-06-08 13:30:00,77.0,77.0,76.89,76.99,117639.0,69.8349,69.8349,69.7351,69.8258,117639.0
2015-06-08 14:00:00,76.99,77.08,76.9,77.0,94789.0,69.8258,69.9074,69.7442,69.8349,94789.0
2015-06-08 14:30:00,77.0,77.26,76.97,77.24,144899.0,69.8349,70.0707,69.8077,70.0526,144899.0
2015-06-08 15:00:00,77.24,77.28,77.13,77.2,79706.0,70.0526,70.0888,69.9528,70.0163,79706.0
2015-06-08 15:30:00,77.19,77.25,76.96,76.99,246962.0,70.0072,70.0616,69.7986,69.8258,246962.0
2015-06-09 09:30:00,76.84,77.09,76.68,76.73,126133.0,69.6898,69.9165,69.5447,69.59,126133.0
2015-06-09 10:00:00,76.71,76.91,76.58,76.74,110239.0,69.5719,69.7533,69.454,69.5991,110239.0
2015-06-09 10:30:00,76.72,77.17,76.63,77.13,131836.0,69.5809,69.9891,69.4993,69.9528,131836.0
2015-06-09 11:00:00,77.13,77.22,77.01,77.1,45876.0,69.9528,70.0344,69.844,69.9256,45876.0
2015-06-09 11:30:00,77.11,77.26,77.03,77.08,64986.0,69.9347,70.0707,69.8621,69.9074,64986.0
2015-06-09 12:00:00,77.11,77.16,77.01,77.09,42564.0,69.9347,69.98,69.844,69.9165,42564.0
2015-06-09 12:30:00,77.07,77.28,77.06,77.23,45776.0,69.8984,70.0888,69.8893,70.0435,45776.0
2015-06-09 13:00:00,77.24,77.43,77.23,77.4,53050.0,70.0526,70.2249,70.0435,70.1977,53050.0
2015-06-09 13:30:00,77.41,77.47,77.2,77.29,39618.0,70.2067,70.2612,70.0163,70.0979,39618.0
2015-06-09 14:00:00,77.29,77.39,77.22,77.37,51106.0,70.0979,70.1886,70.0344,70.1705,51106.0
2015-06-09 14:30:00,77.37,77.49,77.3,77.4,53002.0,70.1705,70.2793,70.107,70.1977,53002.0
2015-06-09 15:00:00,77.39,77.4,77.2,77.29,59163.0,70.1886,70.1977,70.0163,70.0979,59163.0
2015-06-09 15:30:00,77.29,77.45,77.18,77.32,125827.0,70.0979,70.243,69.9981,70.1251,125827.0
2015-06-10 09:30:00,77.47,77.68,77.25,77.49,65093.0,70.2612,70.4516,70.0616,70.2793,65093.0
2015-06-10 10:00:00,77.5,77.6,77.33,77.56,51118.0,70.2884,70.3791,70.1342,70.3428,51118.0
2015-06-10 10:30:00,77.59,77.77,77.49,77.75,62466.0,70.37,70.5332,70.2793,70.5151,62466.0
2015-06-10 11:00:00,77.78,78.06,77.72,77.9,81864.0,70.5423,70.7962,70.4879,70.6511,81864.0
2015-06-10 11:30:00,77.91,78.13,77.9,78.06,36552.0,70.6602,70.8597,70.6511,70.7962,36552.0
2015-06-10 12:00:00,78.02,78.07,77.92,77.92,43270.0,70.76,70.8053,70.6693,70.6693,43270.0
2015-06-10 12:30:00,77.92,77.99,77.87,77.92,56203.0,70.6693,70.7328,70.6239,70.6693,56203.0
2015-06-10 13:00:00,77.92,77.94,77.69,77.73,38243.0,70.6693,70.6874,70.4607,70.497,38243.0
2015-06-10 13:30:00,77.72,77.77,77.65,77.75,30702.0,70.4879,70.5332,70.4244,70.5151,30702.0
2015-06-10 14:00:00,77.78,77.8,77.71,77.74,107654.0,70.5423,70.5604,70.4788,70.506,107654.0
2015-06-10 14:30:00,77.73,77.75,77.65,77.71,71924.0,70.497,70.5151,70.4244,70.4788,71924.0
2015-06-10 15:00:00,77.7,77.7,77.53,77.56,85735.0,70.4697,70.4697,70.3156,70.3428,85735.0
2015-06-10 15:30:00,77.54,77.55,77.23,77.23,354612.0,70.3246,70.3337,70.0435,70.0435,354612.0
2015-06-11 09:30:00,77.41,77.52,76.63,76.89,272707.0,70.2067,70.3065,69.4993,69.7351,272707.0
2015-06-11 10:00:00,76.89,77.12,76.85,76.95,165320.0,69.7351,69.9437,69.6988,69.7895,165320.0
2015-06-11 10:30:00,76.95,77.02,76.78,76.88,163069.0,69.7895,69.853,69.6354,69.7261,163069.0
2015-06-11 11:00:00,76.88,76.97,76.78,76.91,222172.0,69.7261,69.8077,69.6354,69.7533,222172.0
2015-06-11 11:30:00,76.92,77.38,76.89,77.04,178670.0,69.7623,70.1795,69.7351,69.8712,178670.0
2015-06-11 12:00:00,77.07,77.22,76.98,77.09,102840.0,69.8984,70.0344,69.8167,69.9165,102840.0
2015-06-11 12:30:00,77.1,77.16,76.96,77.0,106607.0,69.9256,69.98,69.7986,69.8349,106607.0
2015-06-11 13:00:00,77.0,77.14,76.95,77.1,97911.0,69.8349,69.9619,69.7895,69.9256,97911.0
2015-06-11 13:30:00,77.11,77.13,76.96,77.1,107314.0,69.9347,69.9528,69.7986,69.9256,107314.0
2015-06-11 14:00:00,77.1,77.25,77.05,77.14,74022.0,69.9256,70.0616,69.8802,69.9619,74022.0
2015-06-11 14:30:00,77.13,77.17,77.02,77.13,91541.0,69.9528,69.9891,69.853,69.9528,91541.0
2015-06-11 15:00:00,77.12,77.36,77.09,77.17,109024.0,69.9437,70.1614,69.9165,69.9891,109024.0
2015-06-11 15:30:00,77.17,77.29,77.15,77.28,225922.0,69.9891,70.0979,69.9709,70.0888,225922.0
2015-06-12 09:30:00,76.95,77.19,76.68,76.87,128571.0,69.7895,70.0072,69.5447,69.717,128571.0
2015-06-12 10:00:00,76.87,77.36,76.87,77.32,148104.0,69.717,70.1614,69.717,70.1251,148104.0
2015-06-12 10:30:00,77.29,77.35,76.93,76.96,147687.0,70.0979,70.1523,69.7714,69.7986,147687.0
2015-06-12 11:00:00,76.9,77.28,76.86,77.23,82762.0,69.7442,70.0888,69.7079,70.0435,82762.0
2015-06-12 11:30:00,77.25,77.3,77.08,77.13,86656.0,70.0616,70.107,69.9074,69.9528,86656.0
2015-06-12 12:00:00,77.14,77.24,77.04,77.2,59894.0,69.9619,70.0526,69.8712,70.0163,59894.0
2015-06-12 12:30:00,77.2,77.24,76.91,76.92,99461.0,70.0163,70.0526,69.7533,69.7623,99461.0
2015-06-12 13:00:00,76.92,76.99,76.91,76.97,62318.0,69.7623,69.8258,69.7533,69.8077,62318.0
2015-06-12 13:30:00,76.98,76.99,76.79,76.97,70961.0,69.8167,69.8258,69.6444,69.8077,70961.0
2015-06-12 14:00:00,76.97,76.97,76.72,76.75,59439.0,69.8077,69.8077,69.5809,69.6081,59439.0
2015-06-12 14:30:00,76.75,76.75,76.41,76.44,150022.0,69.6081,69.6081,69.2998,69.327,150022.0
2015-06-12 15:00:00,76.44,76.65,76.4,76.64,264872.0,69.327,69.5175,69.2907,69.5084,264872.0
2015-06-12 15:30:00,76.64,76.7,76.53,76.64,362281.0,69.5084,69.5628,69.4086,69.5084,362281.0
2015-06-15 09:30:00,76.05,76.53,75.86,75.94,162850.0,68.9733,69.4086,68.801,68.8735,162850.0
2015-06-15 10:00:00,75.9,76.13,75.89,76.06,141346.0,68.8372,69.0458,68.8282,68.9824,141346.0
2015-06-15 10:30:00,76.06,76.26,75.97,76.21,101305.0,68.9824,69.1637,68.9007,69.1184,101305.0
2015-06-15 11:00:00,76.21,76.6,76.21,76.42,56904.0,69.1184,69.4721,69.1184,69.3089,56904.0
2015-06-15 11:30:00,76.44,76.73,76.44,76.63,54940.0,69.327,69.59,69.327,69.4993,54940.0
2015-06-15 12:00:00,76.64,76.91,76.62,76.79,79183.0,69.5084,69.7533,69.4902,69.6444,79183.0
2015-06-15 12:30:00,76.79,76.86,76.64,76.74,43125.0,69.6444,69.7079,69.5084,69.5991,43125.0
2015-06-15 13:00:00,76.74,76.77,76.65,76.68,76756.0,69.5991,69.6263,69.5175,69.5447,76756.0
2015-06-15 13:30:00,76.7,76.87,76.62,76.74,147154.0,69.5628,69.717,69.4902,69.5991,147154.0
2015-06-15 14:00:00,76.74,76.82,76.65,76.8,37072.0,69.5991,69.6716,69.5175,69.6535,37072.0
2015-06-15 14:30:00,76.79,76.91,76.68,76.91,91836.0,69.6444,69.7533,69.5447,69.7533,91836.0
2015-06-15 15:00:00,76.9,77.03,76.86,77.02,150832.0,69.7442,69.8621,69.7079,69.853,150832.0
2015-06-15 15:30:00,77.02,77.19,76.96,77.01,311058.0,69.853,70.0072,69.7986,69.844,311058.0
2015-06-16 09:30:00,76.71,77.22,76.71,76.94,105213.0,69.5719,70.0344,69.5719,69.7805,105213.0
2015-06-16 10:00:00,76.93,76.97,76.57,76.8,38815.0,69.7714,69.8077,69.4449,69.6535,38815.0
2015-06-16 10:30:00,76.8,77.14,76.78,76.88,110680.0,69.6535,69.9619,69.6354,69.7261,110680.0
2015-06-16 11:00:00,76.89,77.19,76.84,77.13,169769.0,69.7351,70.0072,69.6898,69.9528,169769.0
2015-06-16 11:30:00,77.14,77.17,77.0,77.01,43806.0,69.9619,69.9891,69.8349,69.844,43806.0
2015-06-16 12:00:00,77.04,77.14,76.99,77.09,63483.0,69.8712,69.9619,69.8258,69.9165,63483.0
2015-06-16 12:30:00,77.11,77.25,77.09,77.11,42080.0,69.9347,70.0616,69.9165,69.9347,42080.0
2015-06-16 13:00:00,77.16,77.19,76.99,77.03,41709.0,69.98,70.0072,69.8258,69.8621,41709.0
2015-06-16 13:30:00,77.03,77.08,76.99,77.01,33583.0,69.8621,69.9074,69.8258,69.844,33583.0
2015-06-16 14:00:00,77.02,77.03,76.9,76.91,98559.0,69.853,69.8621,69.7442,69.7533,98559.0
2015-06-16 14:30:00,76.91,76.92,76.83,76.89,98368.0,69.7533,69.7623,69.6807,69.7351,98368.0
2015-06-16 15:00:00,76.88,76.9,76.78,76.85,114804.0,69.7261,69.7442,69.6354,69.6988,114804.0
2015-06-16 15:30:00,76.85,76.86,76.69,76.74,307595.0,69.6988,69.7079,69.5537,69.5991,307595.0
2015-06-17 09:30:00,76.75,76.91,76.33,76.42,158153.0,69.6081,69.7533,69.2272,69.3089,158153.0
2015-06-17 10:00:00,76.42,76.47,76.15,76.17,81130.0,69.3089,69.3542,69.064,69.0821,81130.0
2015-06-17 10:30:00,76.18,76.65,76.16,76.62,143383.0,69.0912,69.5175,69.0731,69.4902,143383.0
2015-06-17 11:00:00,76.64,76.68,76.38,76.4,48987.0,69.5084,69.5447,69.2726,69.2907,48987.0
2015-06-17 11:30:00,76.42,76.54,76.33,76.36,82954.0,69.3089,69.4177,69.2272,69.2544,82954.0
2015-06-17 12:00:00,76.35,76.43,76.11,76.2,70811.0,69.2454,69.3179,69.0277,69.1093,70811.0
2015-06-17 12:30:00,76.2,76.33,76.02,76.06,102391.0,69.1093,69.2272,68.9461,68.9824,102391.0
2015-06-17 13:00:00,76.08,76.39,76.04,76.24,51023.0,69.0005,69.2816,68.9642,69.1456,51023.0
2015-06-17 13:30:00,76.23,76.45,76.23,76.42,32377.0,69.1365,69.3361,69.1365,69.3089,32377.0
2015-06-17 14:00:00,76.37,76.79,76.03,76.45,71046.0,69.2635,69.6444,68.9551,69.3361,71046.0
2015-06-17 14:30:00,76.43,77.0,76.43,76.96,73995.0,69.3179,69.8349,69.3179,69.7986,73995.0
2015-06-17 15:00:00,76.97,77.05,76.85,77.02,117203.0,69.8077,69.8802,69.6988,69.853,117203.0
2015-06-17 15:30:00,77.02,77.11,76.97,77.01,266012.0,69.853,69.9347,69.8077,69.844,266012.0
2015-06-18 09:30:00,77.37,78.14,77.36,77.99,129657.0,70.1705,70.8688,70.1614,70.7328,129657.0
2015-06-18 10:00:00,77.96,78.28,77.86,78.11,136894.0,70.7056,70.9958,70.6149,70.8416,136894.0
2015-06-18 10:30:00,78.12,78.24,78.08,78.17,92710.0,70.8507,70.9595,70.8144,70.896,92710.0
2015-06-18 11:00:00,78.18,78.5,78.13,78.39,71981.0,70.9051,71.1953,70.8597,71.0955,71981.0
2015-06-18 11:30:00,78.38,78.43,78.24,78.32,95212.0,71.0865,71.1318,70.9595,71.0321,95212.0
2015-06-18 12:00:00,78.3,78.32,78.16,78.24,75180.0,71.0139,71.0321,70.8869,70.9595,75180.0
2015-06-18 12:30:00,78.25,78.34,78.02,78.03,88924.0,70.9686,71.0502,70.76,70.769,88924.0
2015-06-18 13:00:00,78.05,78.1,77.94,77.98,63331.0,70.7872,70.8325,70.6874,70.7237,63331.0
2015-06-18 13:30:00,77.98,78.2,77.92,78.15,39419.0,70.7237,70.9232,70.6693,70.8779,39419.0
2015-06-18 14:00:00,78.16,78.19,78.01,78.1,83696.0,70.8869,70.9142,70.7509,70.8325,83696.0
2015-06-18 14:30:00,78.1,78.28,78.05,78.23,73132.0,70.8325,70.9958,70.7872,70.9504,73132.0
2015-06-18 15:00:00,78.24,78.32,78.14,78.29,69686.0,70.9595,71.0321,70.8688,71.0048,69686.0
2015-06-18 15:30:00,78.3,78.32,78.08,78.15,170820.0,71.0139,71.0321,70.8144,70.8779,170820.0
2015-06-19 09:30:00,78.13,78.27,77.59,77.98,470417.0,70.8597,70.9867,70.37,70.7237,470417.0
2015-06-19 10:00:00,77.99,78.21,77.85,78.1,51339.0,70.7328,70.9323,70.6058,70.8325,51339.0
2015-06-19 10:30:00,78.1,78.14,77.88,78.13,32578.0,70.8325,70.8688,70.633,70.8597,32578.0
2015-06-19 11:00:00,78.11,78.16,78.01,78.1,44467.0,70.8416,70.8869,70.7509,70.8325,44467.0
2015-06-19 11:30:00,78.12,78.13,77.93,77.94,61576.0,70.8507,70.8597,70.6783,70.6874,61576.0
2015-06-19 12:00:00,77.94,78.01,77.86,77.96,52827.0,70.6874,70.7509,70.6149,70.7056,52827.0
2015-06-19 12:30:00,77.96,78.02,77.92,77.98,34268.0,70.7056,70.76,70.6693,70.7237,34268.0
2015-06-19 13:00:00,77.98,78.01,77.92,77.97,40269.0,70.7237,70.7509,70.6693,70.7146,40269.0
2015-06-19 13:30:00,77.96,78.07,77.95,78.02,47825.0,70.7056,70.8053,70.6965,70.76,47825.0
2015-06-19 14:00:00,78.03,78.06,77.9,77.9,53650.0,70.769,70.7962,70.6511,70.6511,53650.0
2015-06-19 14:30:00,77.9,77.92,77.73,77.75,40205.0,70.6511,70.6693,70.497,70.5151,40205.0
2015-06-19 15:00:00,77.75,77.75,77.62,77.62,52668.0,70.5151,70.5151,70.3972,70.3972,52668.0
2015-06-19 15:30:00,77.62,77.93,77.6,77.62,218473.0,70.3972,70.6783,70.3791,70.3972,218473.0
2015-06-22 09:30:00,78.0,78.22,77.88,77.96,93531.0,70.7418,70.9414,70.633,70.7056,93531.0
2015-06-22 10:00:00,77.99,77.99,77.82,77.88,66435.0,70.7328,70.7328,70.5786,70.633,66435.0
2015-06-22 10:30:00,77.89,78.12,77.87,78.08,88397.0,70.6421,70.8507,70.6239,70.8144,88397.0
2015-06-22 11:00:00,78.09,78.35,78.04,78.32,72720.0,70.8235,71.0593,70.7781,71.0321,72720.0
2015-06-22 11:30:00,78.33,78.39,78.0,78.02,57559.0,71.0411,71.0955,70.7418,70.76,57559.0
2015-06-22 12:00:00,78.02,78.14,78.0,78.02,99298.0,70.76,70.8688,70.7418,70.76,99298.0
2015-06-22 12:30:00,78.02,78.11,78.0,78.05,26451.0,70.76,70.8416,70.7418,70.7872,26451.0
2015-06-22 13:00:00,78.07,78.1,77.84,77.84,32187.0,70.8053,70.8325,70.5967,70.5967,32187.0
2015-06-22 13:30:00,77.86,77.99,77.8,77.99,55426.0,70.6149,70.7328,70.5604,70.7328,55426.0
2015-06-22 14:00:00,77.98,78.0,77.87,77.89,51054.0,70.7237,70.7418,70.6239,70.6421,51054.0
2015-06-22 14:30:00,77.89,77.94,77.85,77.9,52458.0,70.6421,70.6874,70.6058,70.6511,52458.0
2015-06-22 15:00:00,77.91,77.95,77.85,77.93,110392.0,70.6602,70.6965,70.6058,70.6783,110392.0
2015-06-22 15:30:00,77.94,77.97,77.83,77.91,179741.0,70.6874,70.7146,70.5877,70.6602,179741.0
2015-06-23 09:30:00,77.8,77.99,77.39,77.39,120815.0,70.5604,70.7328,70.1886,70.1886,120815.0
2015-06-23 10:00:00,77.38,77.64,77.36,77.4,123972.0,70.1795,70.4153,70.1614,70.1977,123972.0
2015-06-23 10:30:00,77.38,77.56,77.32,77.53,66046.0,70.1795,70.3428,70.1251,70.3156,66046.0
2015-06-23 11:00:00,77.52,77.73,77.51,77.54,34590.0,70.3065,70.497,70.2974,70.3246,34590.0
2015-06-23 11:30:00,77.54,77.59,77.48,77.58,40415.0,70.3246,70.37,70.2702,70.3609,40415.0
2015-06-23 12:00:00,77.58,77.58,77.47,77.5,39812.0,70.3609,70.3609,70.2612,70.2884,39812.0
2015-06-23 12:30:00,77.48,77.55,77.46,77.53,27091.0,70.2702,70.3337,70.2521,70.3156,27091.0
2015-06-23 13:00:00,77.53,77.53,77.45,77.45,40162.0,70.3156,70.3156,70.243,70.243,40162.0
2015-06-23 13:30:00,77.46,77.61,77.42,77.61,51566.0,70.2521,70.3881,70.2158,70.3881,51566.0
2015-06-23 14:00:00,77.6,77.7,77.59,77.69,33900.0,70.3791,70.4697,70.37,70.4607,33900.0
2015-06-23 14:30:00,77.69,77.82,77.66,77.81,78306.0,70.4607,70.5786,70.4335,70.5695,78306.0
2015-06-23 15:00:00,77.81,77.82,77.67,77.76,100300.0,70.5695,70.5786,70.4425,70.5242,100300.0
2015-06-23 15:30:00,77.76,77.77,77.57,77.59,227665.0,70.5242,70.5332,70.3518,70.37,227665.0
2015-06-24 09:30:00,77.57,77.62,77.26,77.36,107706.0,70.3518,70.3972,70.0707,70.1614,107706.0
2015-06-24 10:00:00,77.38,77.51,77.26,77.47,123791.0,70.1795,70.2974,70.0707,70.2612,123791.0
2015-06-24 10:30:00,77.49,77.54,77.33,77.44,62816.0,70.2793,70.3246,70.1342,70.2339,62816.0
2015-06-24 11:00:00,77.44,77.46,77.35,77.43,67764.0,70.2339,70.2521,70.1523,70.2249,67764.0
2015-06-24 11:30:00,77.43,77.48,77.33,77.34,70036.0,70.2249,70.2702,70.1342,70.1432,70036.0
2015-06-24 12:00:00,77.33,77.34,77.08,77.09,75210.0,70.1342,70.1432,69.9074,69.9165,75210.0
2015-06-24 12:30:00,77.08,77.09,76.92,76.99,85955.0,69.9074,69.9165,69.7623,69.8258,85955.0
2015-06-24 13:00:00,76.99,77.0,76.75,76.88,236598.0,69.8258,69.8349,69.6081,69.7261,236598.0
2015-06-24 13:30:00,76.87,76.87,76.61,76.77,157540.0,69.717,69.717,69.4812,69.6263,157540.0
2015-06-24 14:00:00,76.77,76.78,76.53,76.6,74189.0,69.6263,69.6354,69.4086,69.4721,74189.0
2015-06-24 14:30:00,76.61,76.86,76.57,76.76,94033.0,69.4812,69.7079,69.4449,69.6172,94033.0
2015-06-24 15:00:00,76.78,76.78,76.37,76.39,288685.0,69.6354,69.6354,69.2635,69.2816,288685.0
2015-06-24 15:30:00,76.39,76.48,76.24,76.37,422289.0,69.2816,69.3633,69.1456,69.2635,422289.0
2015-06-25 09:30:00,76.44,76.77,76.15,76.71,150514.0,69.327,69.6263,69.064,69.5719,150514.0
2015-06-25 10:00:00,76.71,76.86,76.57,76.78,64878.0,69.5719,69.7079,69.4449,69.6354,64878.0
2015-06-25 10:30:00,76.8,76.8,76.56,76.57,87411.0,69.6535,69.6535,69.4358,69.4449,87411.0
2015-06-25 11:00:00,76.57,76.63,76.49,76.59,43990.0,69.4449,69.4993,69.3723,69.463,43990.0
2015-06-25 11:30:00,76.61,76.65,76.54,76.56,24916.0,69.4812,69.5175,69.4177,69.4358,24916.0
2015-06-25 12:00:00,76.56,76.56,76.36,76.38,50141.0,69.4358,69.4358,69.2544,69.2726,50141.0
2015-06-25 12:30:00,76.39,76.47,76.3,76.47,93806.0,69.2816,69.3542,69.2,69.3542,93806.0
2015-06-25 13:00:00,76.46,76.51,76.39,76.49,38145.0,69.3451,69.3905,69.2816,69.3723,38145.0
2015-06-25 13:30:00,76.49,76.49,76.34,76.36,52788.0,69.3723,69.3723,69.2363,69.2544,52788.0
2015-06-25 14:00:00,76.36,76.36,76.17,76.19,67038.0,69.2544,69.2544,69.0821,69.1003,67038.0
2015-06-25 14:30:00,76.18,76.25,76.1,76.24,65972.0,69.0912,69.1547,69.0186,69.1456,65972.0
2015-06-25 15:00:00,76.23,76.4,76.2,76.36,100025.0,69.1365,69.2907,69.1093,69.2544,100025.0
2015-06-25 15:30:00,76.36,76.4,76.16,76.16,286114.0,69.2544,69.2907,69.0731,69.0731,286114.0
2015-06-26 09:30:00,76.54,76.65,76.16,76.41,101508.0,69.4177,69.5175,69.0731,69.2998,101508.0
2015-06-26 10:00:00,76.38,76.65,76.38,76.59,70640.0,69.2726,69.5175,69.2726,69.463,70640.0
2015-06-26 10:30:00,76.6,76.69,76.36,76.37,59390.0,69.4721,69.5537,69.2544,69.2635,59390.0
2015-06-26 11:00:00,76.38,76.76,76.34,76.71,127881.0,69.2726,69.6172,69.2363,69.5719,127881.0
2015-06-26 11:30:00,76.71,76.75,76.6,76.62,88116.0,69.5719,69.6081,69.4721,69.4902,88116.0
2015-06-26 12:00:00,76.62,76.79,76.6,76.78,40397.0,69.4902,69.6444,69.4721,69.6354,40397.0
2015-06-26 12:30:00,76.79,76.79,76.39,76.4,55774.0,69.6444,69.6444,69.2816,69.2907,55774.0
2015-06-26 13:00:00,76.42,76.49,76.33,76.49,72737.0,69.3089,69.3723,69.2272,69.3723,72737.0
2015-06-26 13:30:00,76.47,76.6,76.44,76.51,24203.0,69.3542,69.4721,69.327,69.3905,24203.0
2015-06-26 14:00:00,76.51,76.54,76.39,76.51,108239.0,69.3905,69.4177,69.2816,69.3905,108239.0
2015-06-26 14:30:00,76.52,76.53,76.37,76.41,106730.0,69.3996,69.4086,69.2635,69.2998,106730.0
2015-06-26 15:00:00,76.4,76.49,76.36,76.45,161267.0,69.2907,69.3723,69.2544,69.3361,161267.0
2015-06-26 15:30:00,76.44,76.45,75.88,76.11,552030.0,69.327,69.3361,68.8191,69.0277,552030.0
2015-06-29 09:30:00,75.24,75.5,74.66,75.1,181767.0,68.2387,68.4745,67.7126,68.1117,181767.0
2015-06-29 10:00:00,75.1,75.33,75.04,75.19,123975.0,68.1117,68.3203,68.0573,68.1933,123975.0
2015-06-29 10:30:00,75.18,75.36,75.14,75.17,123179.0,68.1842,68.3475,68.148,68.1752,123179.0
2015-06-29 11:00:00,75.15,75.21,75.1,75.1,124041.0,68.157,68.2115,68.1117,68.1117,124041.0
2015-06-29 11:30:00,75.09,75.14,74.99,75.13,107193.0,68.1026,68.148,68.0119,68.1389,107193.0
2015-06-29 12:00:00,75.13,75.13,74.99,75.02,59577.0,68.1389,68.1389,68.0119,68.0391,59577.0
2015-06-29 12:30:00,75.01,75.11,74.89,74.91,51325.0,68.0301,68.1208,67.9212,67.9394,51325.0
2015-06-29 13:00:00,74.91,74.94,74.64,74.64,114152.0,67.9394,67.9666,67.6945,67.6945,114152.0
2015-06-29 13:30:00,74.63,74.74,74.61,74.67,72921.0,67.6854,67.7852,67.6673,67.7217,72921.0
2015-06-29 14:00:00,74.68,74.69,74.2,74.2,84610.0,67.7308,67.7398,67.2954,67.2954,84610.0
2015-06-29 14:30:00,74.2,74.31,73.96,74.19,175669.0,67.2954,67.3952,67.0778,67.2864,175669.0
2015-06-29 15:00:00,74.18,74.22,73.93,74.06,132139.0,67.2773,67.3136,67.0506,67.1685,132139.0
2015-06-29 15:30:00,74.06,74.12,73.77,73.83,346066.0,67.1685,67.2229,66.9054,66.9599,346066.0
2015-06-30 09:30:00,74.46,74.46,73.95,74.02,130121.0,67.5312,67.5312,67.0687,67.1322,130121.0
2015-06-30 10:00:00,74.14,74.24,73.95,74.21,84708.0,67.241,67.3317,67.0687,67.3045,84708.0
2015-06-30 10:30:00,74.18,74.29,74.02,74.22,197617.0,67.2773,67.3771,67.1322,67.3136,197617.0
2015-06-30 11:00:00,74.26,74.59,74.14,74.54,146300.0,67.3499,67.6491,67.241,67.6038,146300.0
2015-06-30 11:30:00,74.53,74.56,74.3,74.44,103386.0,67.5947,67.6219,67.3861,67.5131,103386.0
2015-06-30 12:00:00,74.45,74.51,74.33,74.35,58077.0,67.5222,67.5766,67.4133,67.4315,58077.0
2015-06-30 12:30:00,74.35,74.46,74.3,74.43,72127.0,67.4315,67.5312,67.3861,67.504,72127.0
2015-06-30 13:00:00,74.42,74.62,74.41,74.61,74397.0,67.495,67.6764,67.4859,67.6673,74397.0
2015-06-30 13:30:00,74.6,74.77,74.6,74.72,105771.0,67.6582,67.8124,67.6582,67.767,105771.0
2015-06-30 14:00:00,74.72,75.09,74.72,74.86,64214.0,67.767,68.1026,67.767,67.894,64214.0
2015-06-30 14:30:00,74.86,74.92,74.73,74.81,75064.0,67.894,67.9484,67.7761,67.8487,75064.0
2015-06-30 15:00:00,74.83,74.89,74.48,74.54,127756.0,67.8668,67.9212,67.5494,67.6038,127756.0
2015-06-30 15:30:00,74.54,74.68,74.38,74.41,251281.0,67.6038,67.7308,67.4587,67.4859,251281.0
2015-07-01 09:30:00,75.22,75.42,74.97,75.17,179645.0,68.2205,68.4019,67.9938,68.1752,179645.0
2015-07-01 10:00:00,75.17,75.3,75.03,75.22,106737.0,68.1752,68.2931,68.0482,68.2205,106737.0
2015-07-01 10:30:00,75.24,75.24,74.98,75.19,48835.0,68.2387,68.2387,68.0029,68.1933,48835.0
2015-07-01 11:00:00,75.21,75.32,75.11,75.3,113359.0,68.2115,68.3112,68.1208,68.2931,113359.0
2015-07-01 11:30:00,75.3,75.32,75.07,75.11,36893.0,68.2931,68.3112,68.0845,68.1208,36893.0
2015-07-01 12:00:00,75.09,75.15,74.91,75.02,53015.0,68.1026,68.157,67.9394,68.0391,53015.0
2015-07-01 12:30:00,75.02,75.13,74.88,74.9,52389.0,68.0391,68.1389,67.9122,67.9303,52389.0
2015-07-01 13:00:00,74.89,75.06,74.78,74.98,83846.0,67.9212,68.0754,67.8215,68.0029,83846.0
2015-07-01 13:30:00,74.98,75.05,74.79,74.82,63825.0,68.0029,68.0663,67.8305,67.8577,63825.0
2015-07-01 14:00:00,74.81,74.83,74.64,74.65,69436.0,67.8487,67.8668,67.6945,67.7036,69436.0
2015-07-01 14:30:00,74.66,74.84,74.57,74.8,70156.0,67.7126,67.8759,67.631,67.8396,70156.0
2015-07-01 15:00:00,74.8,74.89,74.78,74.88,200737.0,67.8396,67.9212,67.8215,67.9122,200737.0
2015-07-01 15:30:00,74.88,75.02,74.77,75.0,299630.0,67.9122,68.0391,67.8124,68.021,299630.0
2015-07-02 09:30:00,75.06,75.28,74.85,74.93,119773.0,68.0754,68.2749,67.885,67.9575,119773.0
2015-07-02 10:00:00,74.93,75.08,74.88,75.02,53467.0,67.9575,68.0935,67.9122,68.0391,53467.0
2015-07-02 10:30:00,75.01,75.01,74.8,74.91,42255.0,68.0301,68.0301,67.8396,67.9394,42255.0
2015-07-02 11:00:00,74.92,74.98,74.73,74.94,96904.0,67.9484,68.0029,67.7761,67.9666,96904.0
2015-07-02 11:30:00,74.92,74.98,74.71,74.71,84269.0,67.9484,68.0029,67.758,67.758,84269.0
2015-07-02 12:00:00,74.72,74.73,74.5,74.52,65951.0,67.767,67.7761,67.5675,67.5857,65951.0
2015-07-02 12:30:00,74.54,74.7,74.53,74.65,62858.0,67.6038,67.7489,67.5947,67.7036,62858.0
2015-07-02 13:00:00,74.63,74.68,74.55,74.64,30435.0,67.6854,67.7308,67.6129,67.6945,30435.0
2015-07-02 13:30:00,74.66,74.76,74.62,74.65,35943.0,67.7126,67.8033,67.6764,67.7036,35943.0
2015-07-02 14:00:00,74.65,74.69,74.58,74.62,25205.0,67.7036,67.7398,67.6401,67.6764,25205.0
2015-07-02 14:30:00,74.62,74.73,74.6,74.7,38824.0,67.6764,67.7761,67.6582,67.7489,38824.0
2015-07-02 15:00:00,74.7,74.82,74.65,74.8,81664.0,67.7489,67.8577,67.7036,67.8396,81664.0
2015-07-02 15:30:00,74.79,74.93,74.69,74.8,191007.0,67.8305,67.9575,67.7398,67.8396,191007.0
2015-07-06 09:30:00,74.06,74.33,73.93,74.13,125867.0,67.1685,67.4133,67.0506,67.2319,125867.0
2015-07-06 10:00:00,74.12,74.42,74.05,74.36,78146.0,67.2229,67.495,67.1594,67.4405,78146.0
2015-07-06 10:30:00,74.36,74.77,74.32,74.55,78923.0,67.4405,67.8124,67.4043,67.6129,78923.0
2015-07-06 11:00:00,74.57,74.71,74.33,74.38,104814.0,67.631,67.758,67.4133,67.4587,104814.0
2015-07-06 11:30:00,74.36,74.43,74.24,74.43,86673.0,67.4405,67.504,67.3317,67.504,86673.0
2015-07-06 12:00:00,74.42,74.49,74.32,74.41,52585.0,67.495,67.5585,67.4043,67.4859,52585.0
2015-07-06 12:30:00,74.41,74.41,74.21,74.24,52777.0,67.4859,67.4859,67.3045,67.3317,52777.0
2015-07-06 13:00:00,74.26,74.29,74.03,74.06,66559.0,67.3499,67.3771,67.1413,67.1685,66559.0
2015-07-06 13:30:00,74.06,74.06,73.92,73.92,78257.0,67.1685,67.1685,67.0415,67.0415,78257.0
2015-07-06 14:00:00,73.92,74.02,73.87,73.91,90094.0,67.0415,67.1322,66.9961,67.0324,90094.0
2015-07-06 14:30:00,73.9,74.04,73.84,73.93,95242.0,67.0234,67.1503,66.9689,67.0506,95242.0
2015-07-06 15:00:00,73.94,74.11,73.89,74.06,123843.0,67.0596,67.2138,67.0143,67.1685,123843.0
2015-07-06 15:30:00,74.05,74.38,74.05,74.32,258010.0,67.1594,67.4587,67.1594,67.4043,258010.0
2015-07-07 09:30:00,74.31,74.45,73.84,74.19,181393.0,67.3952,67.5222,66.9689,67.2864,181393.0
2015-07-07 10:00:00,74.19,74.19,73.74,73.76,106223.0,67.2864,67.2864,66.8782,66.8964,106223.0
2015-07-07 10:30:00,73.71,73.8,73.36,73.64,125631.0,66.851,66.9327,66.5336,66.7875,125631.0
2015-07-07 11:00:00,73.62,73.88,73.48,73.78,218717.0,66.7694,67.0052,66.6424,66.9145,218717.0
2015-07-07 11:30:00,73.77,74.24,73.73,74.19,198894.0,66.9054,67.3317,66.8692,67.2864,198894.0
2015-07-07 12:00:00,74.2,74.38,74.12,74.29,137007.0,67.2954,67.4587,67.2229,67.3771,137007.0
2015-07-07 12:30:00,74.31,74.83,74.3,74.7,135983.0,67.3952,67.8668,67.3861,67.7489,135983.0
2015-07-07 13:00:00,74.72,75.12,74.65,74.97,194578.0,67.767,68.1298,67.7036,67.9938,194578.0
2015-07-07 13:30:00,74.97,75.1,74.85,74.88,103494.0,67.9938,68.1117,67.885,67.9122,103494.0
2015-07-07 14:00:00,74.9,74.92,74.54,74.73,87794.0,67.9303,67.9484,67.6038,67.7761,87794.0
2015-07-07 14:30:00,74.71,75.5,74.7,75.46,178928.0,67.758,68.4745,67.7489,68.4382,178928.0
2015-07-07 15:00:00,75.48,75.51,75.23,75.44,264202.0,68.4563,68.4835,68.2296,68.42,264202.0
2015-07-07 15:30:00,75.45,75.52,75.15,75.45,315045.0,68.4291,68.4926,68.157,68.4291,315045.0
2015-07-08 09:30:00,74.68,74.95,74.21,74.37,114544.0,67.7308,67.9756,67.3045,67.4496,114544.0
2015-07-08 10:00:00,74.37,74.4,74.0,74.3,128553.0,67.4496,67.4768,67.114,67.3861,128553.0
2015-07-08 10:30:00,74.28,74.89,74.09,74.85,106207.0,67.368,67.9212,67.1957,67.885,106207.0
2015-07-08 11:00:00,74.86,74.86,74.37,74.43,76659.0,67.894,67.894,67.4496,67.504,76659.0
2015-07-08 11:30:00,74.43,74.56,74.17,74.28,62649.0,67.504,67.6219,67.2682,67.368,62649.0
2015-07-08 12:00:00,74.28,74.42,74.19,74.42,42963.0,67.368,67.495,67.2864,67.495,42963.0
2015-07-08 12:30:00,74.4,74.46,74.24,74.44,43439.0,67.4768,67.5312,67.3317,67.5131,43439.0
2015-07-08 13:00:00,74.45,74.63,74.29,74.58,71427.0,67.5222,67.6854,67.3771,67.6401,71427.0
2015-07-08 13:30:00,74.57,74.72,74.46,74.59,81268.0,67.631,67.767,67.5312,67.6491,81268.0
2015-07-08 14:00:00,74.6,74.62,74.16,74.27,147466.0,67.6582,67.6764,67.2592,67.3589,147466.0
2015-07-08 14:30:00,74.26,74.33,73.9,73.95,140402.0,67.3499,67.4133,67.0234,67.0687,140402.0
2015-07-08 15:00:00,73.98,74.33,73.98,73.99,176545.0,67.0959,67.4133,67.0959,67.105,176545.0
2015-07-08 15:30:00,73.98,74.24,73.94,73.97,321101.0,67.0959,67.3317,67.0596,67.0868,321101.0
2015-07-09 09:30:00,75.22,75.66,74.87,75.05,152245.0,68.2205,68.6196,67.9031,68.0663,152245.0
2015-07-09 10:00:00,75.01,75.07,74.71,74.71,70895.0,68.0301,68.0845,67.758,67.758,70895.0
2015-07-09 10:30:00,74.71,75.15,74.71,75.13,108440.0,67.758,68.157,67.758,68.1389,108440.0
2015-07-09 11:00:00,75.14,75.28,74.94,74.95,91021.0,68.148,68.2749,67.9666,67.9756,91021.0
2015-07-09 11:30:00,74.95,74.96,74.79,74.86,111311.0,67.9756,67.9847,67.8305,67.894,111311.0
2015-07-09 12:00:00,74.82,74.91,74.63,74.67,63049.0,67.8577,67.9394,67.6854,67.7217,63049.0
2015-07-09 12:30:00,74.66,74.79,74.61,74.61,74714.0,67.7126,67.8305,67.6673,67.6673,74714.0
2015-07-09 13:00:00,74.61,74.68,74.46,74.53,69879.0,67.6673,67.7308,67.5312,67.5947,69879.0
2015-07-09 13:30:00,74.54,74.6,74.38,74.56,105035.0,67.6038,67.6582,67.4587,67.6219,105035.0
2015-07-09 14:00:00,74.55,74.6,74.3,74.41,74509.0,67.6129,67.6582,67.3861,67.4859,74509.0
2015-07-09 14:30:00,74.39,74.62,74.36,74.59,76390.0,67.4678,67.6764,67.4405,67.6491,76390.0
2015-07-09 15:00:00,74.58,74.66,74.46,74.47,97222.0,67.6401,67.7126,67.5312,67.5403,97222.0
2015-07-09 15:30:00,74.46,74.52,74.17,74.18,252960.0,67.5312,67.5857,67.2682,67.2773,252960.0
2015-07-10 09:30:00,75.23,75.77,74.59,75.68,91228.0,68.2296,68.7193,67.6491,68.6377,91228.0
2015-07-10 10:00:00,75.59,75.69,75.46,75.55,104881.0,68.5561,68.6468,68.4382,68.5198,104881.0
2015-07-10 10:30:00,75.52,75.59,75.37,75.53,83995.0,68.4926,68.5561,68.3566,68.5017,83995.0
2015-07-10 11:00:00,75.53,75.8,75.51,75.74,84970.0,68.5017,68.7466,68.4835,68.6921,84970.0
2015-07-10 11:30:00,75.75,76.05,75.7,75.86,109143.0,68.7012,68.9733,68.6559,68.801,109143.0
2015-07-10 12:00:00,75.87,76.01,75.79,75.95,73843.0,68.81,68.937,68.7375,68.8826,73843.0
2015-07-10 12:30:00,75.95,75.98,75.8,75.96,89828.0,68.8826,68.9098,68.7466,68.8917,89828.0
2015-07-10 13:00:00,75.96,75.98,75.82,75.93,60422.0,68.8917,68.9098,68.7647,68.8645,60422.0
2015-07-10 13:30:00,75.92,76.0,75.83,75.86,88528.0,68.8554,68.9279,68.7738,68.801,88528.0
2015-07-10 14:00:00,75.87,76.11,75.87,76.06,42893.0,68.81,69.0277,68.81,68.9824,42893.0
2015-07-10 14:30:00,76.08,76.17,76.05,76.1,62674.0,69.0005,69.0821,68.9733,69.0186,62674.0
2015-07-10 15:00:00,76.1,76.19,76.02,76.04,80677.0,69.0186,69.1003,68.9461,68.9642,80677.0
2015-07-10 15:30:00,76.03,76.16,75.96,75.98,241387.0,68.9551,69.0731,68.8917,68.9098,241387.0
2015-07-13 09:30:00,76.75,77.2,76.52,76.96,212556.0,69.6081,70.0163,69.3996,69.7986,212556.0
2015-07-13 10:00:00,77.01,77.13,76.84,76.9,98945.0,69.844,69.9528,69.6898,69.7442,98945.0
2015-07-13 10:30:00,76.91,77.18,76.9,77.16,107538.0,69.7533,69.9981,69.7442,69.98,107538.0
2015-07-13 11:00:00,77.16,77.29,77.12,77.26,117283.0,69.98,70.0979,69.9437,70.0707,117283.0
2015-07-13 11:30:00,77.25,77.38,77.09,77.12,121428.0,70.0616,70.1795,69.9165,69.9437,121428.0
2015-07-13 12:00:00,77.12,77.16,77.03,77.05,148204.0,69.9437,69.98,69.8621,69.8802,148204.0
2015-07-13 12:30:00,77.06,77.1,76.93,76.97,50306.0,69.8893,69.9256,69.7714,69.8077,50306.0
2015-07-13 13:00:00,76.99,77.12,76.94,77.12,49418.0,69.8258,69.9437,69.7805,69.9437,49418.0
2015-07-13 13:30:00,77.13,77.14,76.99,77.02,39738.0,69.9528,69.9619,69.8258,69.853,39738.0
2015-07-13 14:00:00,77.05,77.13,76.93,76.95,48790.0,69.8802,69.9528,69.7714,69.7895,48790.0
2015-07-13 14:30:00,76.95,77.11,76.9,77.08,45969.0,69.7895,69.9347,69.7442,69.9074,45969.0
2015-07-13 15:00:00,77.08,77.15,77.02,77.15,55619.0,69.9074,69.9709,69.853,69.9709,55619.0
2015-07-13 15:30:00,77.15,77.19,76.97,76.98,276767.0,69.9709,70.0072,69.8077,69.8167,276767.0
2015-07-14 09:30:00,76.6,77.56,76.6,77.41,99009.0,69.4721,70.3428,69.4721,70.2067,99009.0
2015-07-14 10:00:00,77.41,77.51,77.15,77.26,160615.0,70.2067,70.2974,69.9709,70.0707,160615.0
2015-07-14 10:30:00,77.25,77.43,77.19,77.26,72644.0,70.0616,70.2249,70.0072,70.0707,72644.0
2015-07-14 11:00:00,77.26,77.54,77.26,77.52,38819.0,70.0707,70.3246,70.0707,70.3065,38819.0
2015-07-14 11:30:00,77.53,77.66,77.43,77.63,59832.0,70.3156,70.4335,70.2249,70.4063,59832.0
2015-07-14 12:00:00,77.62,77.62,77.35,77.35,23141.0,70.3972,70.3972,70.1523,70.1523,23141.0
2015-07-14 12:30:00,77.36,77.39,77.25,77.28,42550.0,70.1614,70.1886,70.0616,70.0888,42550.0
2015-07-14 13:00:00,77.29,77.39,77.25,77.34,62518.0,70.0979,70.1886,70.0616,70.1432,62518.0
2015-07-14 13:30:00,77.36,77.4,77.25,77.38,44935.0,70.1614,70.1977,70.0616,70.1795,44935.0
2015-07-14 14:00:00,77.39,77.46,77.33,77.39,41128.0,70.1886,70.2521,70.1342,70.1886,41128.0
2015-07-14 14:30:00,77.37,77.62,77.37,77.59,47318.0,70.1705,70.3972,70.1705,70.37,47318.0
2015-07-14 15:00:00,77.58,77.62,77.53,77.55,35899.0,70.3609,70.3972,70.3156,70.3337,35899.0
2015-07-14 15:30:00,77.55,77.56,77.26,77.26,201051.0,70.3337,70.3428,70.0707,70.0707,201051.0
2015-07-15 09:30:00,77.14,77.33,76.9,77.31,150432.0,69.9619,70.1342,69.7442,70.116,150432.0
2015-07-15 10:00:00,77.32,77.5,77.14,77.47,112341.0,70.1251,70.2884,69.9619,70.2612,112341.0
2015-07-15 10:30:00,77.48,77.78,77.35,77.72,77194.0,70.2702,70.5423,70.1523,70.4879,77194.0
2015-07-15 11:00:00,77.72,78.02,77.69,77.89,122359.0,70.4879,70.76,70.4607,70.6421,122359.0
2015-07-15 11:30:00,77.89,77.92,77.64,77.69,68756.0,70.6421,70.6693,70.4153,70.4607,68756.0
2015-07-15 12:00:00,77.67,77.77,77.45,77.5,69636.0,70.4425,70.5332,70.243,70.2884,69636.0
2015-07-15 12:30:00,77.5,77.6,77.45,77.56,62082.0,70.2884,70.3791,70.243,70.3428,62082.0
2015-07-15 13:00:00,77.56,77.56,77.36,77.47,68819.0,70.3428,70.3428,70.1614,70.2612,68819.0
2015-07-15 13:30:00,77.47,77.56,77.44,77.46,48041.0,70.2612,70.3428,70.2339,70.2521,48041.0
2015-07-15 14:00:00,77.46,77.55,77.32,77.39,93990.0,70.2521,70.3337,70.1251,70.1886,93990.0
2015-07-15 14:30:00,77.37,77.39,76.99,77.07,86119.0,70.1705,70.1886,69.8258,69.8984,86119.0
2015-07-15 15:00:00,77.06,77.18,76.96,77.18,118592.0,69.8893,69.9981,69.7986,69.9981,118592.0
2015-07-15 15:30:00,77.18,77.42,77.13,77.36,267393.0,69.9981,70.2158,69.9528,70.1614,267393.0
2015-07-16 09:30:00,77.67,78.41,77.67,78.32,129560.0,70.4425,71.1137,70.4425,71.0321,129560.0
2015-07-16 10:00:00,78.31,78.39,78.07,78.19,106358.0,71.023,71.0955,70.8053,70.9142,106358.0
2015-07-16 10:30:00,78.17,78.21,77.93,78.01,64318.0,70.896,70.9323,70.6783,70.7509,64318.0
2015-07-16 11:00:00,78.03,78.16,78.02,78.11,52741.0,70.769,70.8869,70.76,70.8416,52741.0
2015-07-16 11:30:00,78.11,78.34,78.11,78.33,70524.0,70.8416,71.0502,70.8416,71.0411,70524.0
2015-07-16 12:00:00,78.33,78.63,78.32,78.63,176940.0,71.0411,71.3132,71.0321,71.3132,176940.0
2015-07-16 12:30:00,78.63,78.64,78.33,78.33,57483.0,71.3132,71.3223,71.0411,71.0411,57483.0
2015-07-16 13:00:00,78.34,78.53,78.31,78.53,64931.0,71.0502,71.2225,71.023,71.2225,64931.0
2015-07-16 13:30:00,78.53,78.76,78.49,78.49,124483.0,71.2225,71.4311,71.1862,71.1862,124483.0
2015-07-16 14:00:00,78.47,78.64,78.37,78.5,186106.0,71.1681,71.3223,71.0774,71.1953,186106.0
2015-07-16 14:30:00,78.52,78.61,78.34,78.43,92983.0,71.2134,71.2951,71.0502,71.1318,92983.0
2015-07-16 15:00:00,78.43,78.44,78.26,78.33,114162.0,71.1318,71.1409,70.9776,71.0411,114162.0
2015-07-16 15:30:00,78.33,78.39,78.17,78.25,260302.0,71.0411,71.0955,70.896,70.9686,260302.0
2015-07-17 09:30:00,78.11,78.28,77.0,78.03,326827.0,70.8416,70.9958,69.8349,70.769,326827.0
2015-07-17 10:00:00,78.07,78.1,77.75,77.78,78280.0,70.8053,70.8325,70.5151,70.5423,78280.0
2015-07-17 10:30:00,77.77,77.8,77.63,77.73,44243.0,70.5332,70.5604,70.4063,70.497,44243.0
2015-07-17 11:00:00,77.73,77.81,77.56,77.63,48018.0,70.497,70.5695,70.3428,70.4063,48018.0
2015-07-17 11:30:00,77.64,77.66,77.51,77.55,35932.0,70.4153,70.4335,70.2974,70.3337,35932.0
2015-07-17 12:00:00,77.55,77.74,77.45,77.55,296774.0,70.3337,70.506,70.243,70.3337,296774.0
2015-07-17 12:30:00,77.57,77.6,77.48,77.51,35532.0,70.3518,70.3791,70.2702,70.2974,35532.0
2015-07-17 13:00:00,77.52,77.64,77.52,77.61,36298.0,70.3065,70.4153,70.3065,70.3881,36298.0
2015-07-17 13:30:00,77.62,77.67,77.55,77.65,42368.0,70.3972,70.4425,70.3337,70.4244,42368.0
2015-07-17 14:00:00,77.67,77.77,77.64,77.74,39308.0,70.4425,70.5332,70.4153,70.506,39308.0
2015-07-17 14:30:00,77.74,77.76,77.56,77.6,46144.0,70.506,70.5242,70.3428,70.3791,46144.0
2015-07-17 15:00:00,77.58,77.67,77.53,77.63,101398.0,70.3609,70.4425,70.3156,70.4063,101398.0
2015-07-17 15:30:00,77.63,77.82,77.59,77.7,295772.0,70.4063,70.5786,70.37,70.4697,295772.0
2015-07-20 09:30:00,77.74,78.04,77.68,77.91,98353.0,70.506,70.7781,70.4516,70.6602,98353.0
2015-07-20 10:00:00,77.92,78.04,77.87,77.91,102636.0,70.6693,70.7781,70.6239,70.6602,102636.0
2015-07-20 10:30:00,77.9,78.13,77.87,78.09,161147.0,70.6511,70.8597,70.6239,70.8235,161147.0
2015-07-20 11:00:00,78.1,78.17,78.04,78.07,47586.0,70.8325,70.896,70.7781,70.8053,47586.0
2015-07-20 11:30:00,78.08,78.26,78.06,78.09,42306.0,70.8144,70.9776,70.7962,70.8235,42306.0
2015-07-20 12:00:00,78.06,78.06,77.79,77.81,28067.0,70.7962,70.7962,70.5514,70.5695,28067.0
2015-07-20 12:30:00,77.82,78.02,77.8,77.9,68891.0,70.5786,70.76,70.5604,70.6511,68891.0
2015-07-20 13:00:00,77.93,78.01,77.89,77.93,58012.0,70.6783,70.7509,70.6421,70.6783,58012.0
2015-07-20 13:30:00,77.93,77.96,77.84,77.92,57349.0,70.6783,70.7056,70.5967,70.6693,57349.0
2015-07-20 14:00:00,77.92,78.03,77.85,77.97,48911.0,70.6693,70.769,70.6058,70.7146,48911.0
2015-07-20 14:30:00,77.98,78.0,77.92,77.95,63647.0,70.7237,70.7418,70.6693,70.6965,63647.0
2015-07-20 15:00:00,77.96,78.01,77.9,77.94,83955.0,70.7056,70.7509,70.6511,70.6874,83955.0
2015-07-20 15:30:00,77.94,77.97,77.77,77.83,194758.0,70.6874,70.7146,70.5332,70.5877,194758.0
2015-07-21 09:30:00,78.11,78.11,77.23,77.23,216865.0,70.8416,70.8416,70.0435,70.0435,216865.0
2015-07-21 10:00:00,77.25,77.38,76.95,77.16,211674.0,70.0616,70.1795,69.7895,69.98,211674.0
2015-07-21 10:30:00,77.13,77.14,76.68,76.75,172614.0,69.9528,69.9619,69.5447,69.6081,172614.0
2015-07-21 11:00:00,76.73,76.76,76.6,76.63,146357.0,69.59,69.6172,69.4721,69.4993,146357.0
2015-07-21 11:30:00,76.63,76.66,76.46,76.5,85788.0,69.4993,69.5265,69.3451,69.3814,85788.0
2015-07-21 12:00:00,76.5,76.79,76.42,76.79,130562.0,69.3814,69.6444,69.3089,69.6444,130562.0
2015-07-21 12:30:00,76.78,76.9,76.57,76.63,51116.0,69.6354,69.7442,69.4449,69.4993,51116.0
2015-07-21 13:00:00,76.62,76.62,76.44,76.45,84831.0,69.4902,69.4902,69.327,69.3361,84831.0
2015-07-21 13:30:00,76.45,76.48,76.41,76.44,66969.0,69.3361,69.3633,69.2998,69.327,66969.0
2015-07-21 14:00:00,76.45,76.57,76.39,76.51,76770.0,69.3361,69.4449,69.2816,69.3905,76770.0
2015-07-21 14:30:00,76.51,76.6,76.48,76.53,85635.0,69.3905,69.4721,69.3633,69.4086,85635.0
2015-07-21 15:00:00,76.53,76.83,76.52,76.76,137120.0,69.4086,69.6807,69.3996,69.6172,137120.0
2015-07-21 15:30:00,76.76,76.86,76.57,76.59,395739.0,69.6172,69.7079,69.4449,69.463,395739.0
2015-07-22 09:30:00,76.54,77.09,76.24,77.0,199783.0,69.4177,69.9165,69.1456,69.8349,199783.0
2015-07-22 10:00:00,77.0,77.17,76.96,77.06,144897.0,69.8349,69.9891,69.7986,69.8893,144897.0
2015-07-22 10:30:00,77.07,77.09,76.84,76.88,135497.0,69.8984,69.9165,69.6898,69.7261,135497.0
2015-07-22 11:00:00,76.88,76.88,76.56,76.61,143026.0,69.7261,69.7261,69.4358,69.4812,143026.0
2015-07-22 11:30:00,76.62,76.65,76.46,76.55,85741.0,69.4902,69.5175,69.3451,69.4268,85741.0
2015-07-22 12:00:00,76.56,76.62,76.51,76.55,53595.0,69.4358,69.4902,69.3905,69.4268,53595.0
2015-07-22 12:30:00,76.55,76.63,76.46,76.63,41985.0,69.4268,69.4993,69.3451,69.4993,41985.0
2015-07-22 13:00:00,76.63,76.69,76.57,76.68,32500.0,69.4993,69.5537,69.4449,69.5447,32500.0
2015-07-22 13:30:00,76.68,76.94,76.68,76.84,37734.0,69.5447,69.7805,69.5447,69.6898,37734.0
2015-07-22 14:00:00,76.84,77.12,76.84,77.11,60915.0,69.6898,69.9437,69.6898,69.9347,60915.0
2015-07-22 14:30:00,77.12,77.14,76.98,77.01,70719.0,69.9437,69.9619,69.8167,69.844,70719.0
2015-07-22 15:00:00,77.02,77.12,76.89,76.9,134250.0,69.853,69.9437,69.7351,69.7442,134250.0
2015-07-22 15:30:00,76.9,76.97,76.82,76.94,228499.0,69.7442,69.8077,69.6716,69.7805,228499.0
2015-07-23 09:30:00,76.92,76.92,74.84,74.91,521543.0,69.7623,69.7623,67.8759,67.9394,521543.0
2015-07-23 10:00:00,74.94,75.59,74.92,75.59,366815.0,67.9666,68.5561,67.9484,68.5561,366815.0
2015-07-23 10:30:00,75.58,75.6,75.06,75.11,184611.0,68.547,68.5652,68.0754,68.1208,184611.0
2015-07-23 11:00:00,75.13,75.24,74.8,74.83,128766.0,68.1389,68.2387,67.8396,67.8668,128766.0
2015-07-23 11:30:00,74.8,74.83,74.04,74.19,263930.0,67.8396,67.8668,67.1503,67.2864,263930.0
2015-07-23 12:00:00,74.22,74.43,74.11,74.39,222946.0,67.3136,67.504,67.2138,67.4678,222946.0
2015-07-23 12:30:00,74.38,74.52,74.22,74.47,257964.0,67.4587,67.5857,67.3136,67.5403,257964.0
2015-07-23 13:00:00,74.47,75.02,74.47,74.92,268419.0,67.5403,68.0391,67.5403,67.9484,268419.0
2015-07-23 13:30:00,74.91,74.96,74.69,74.92,83287.0,67.9394,67.9847,67.7398,67.9484,83287.0
2015-07-23 14:00:00,74.92,74.93,74.76,74.83,70204.0,67.9484,67.9575,67.8033,67.8668,70204.0
2015-07-23 14:30:00,74.84,74.88,74.47,74.57,100739.0,67.8759,67.9122,67.5403,67.631,100739.0
2015-07-23 15:00:00,74.57,74.57,74.32,74.46,147877.0,67.631,67.631,67.4043,67.5312,147877.0
2015-07-23 15:30:00,74.46,74.69,74.44,74.63,290044.0,67.5312,67.7398,67.5131,67.6854,290044.0
2015-07-24 09:30:00,74.8,74.81,73.69,74.28,382153.0,67.8396,67.8487,66.8329,67.368,382153.0
2015-07-24 10:00:00,74.26,74.37,74.14,74.21,144995.0,67.3499,67.4496,67.241,67.3045,144995.0
2015-07-24 10:30:00,74.23,74.24,73.62,73.62,170562.0,67.3226,67.3317,66.7694,66.7694,170562.0
2015-07-24 11:00:00,73.65,73.74,73.31,73.71,229352.0,66.7966,66.8782,66.4883,66.851,229352.0
2015-07-24 11:30:00,73.72,73.85,73.64,73.81,100174.0,66.8601,66.978,66.7875,66.9417,100174.0
2015-07-24 12:00:00,73.81,73.96,73.79,73.91,94750.0,66.9417,67.0778,66.9236,67.0324,94750.0
2015-07-24 12:30:00,73.9,74.15,73.9,74.05,146833.0,67.0234,67.2501,67.0234,67.1594,146833.0
2015-07-24 13:00:00,74.04,74.21,74.01,74.15,81825.0,67.1503,67.3045,67.1231,67.2501,81825.0
2015-07-24 13:30:00,74.15,74.15,73.88,73.95,92294.0,67.2501,67.2501,67.0052,67.0687,92294.0
2015-07-24 14:00:00,73.96,74.01,73.76,73.83,175723.0,67.0778,67.1231,66.8964,66.9599,175723.0
2015-07-24 14:30:00,73.83,73.85,73.65,73.8,244702.0,66.9599,66.978,66.7966,66.9327,244702.0
2015-07-24 15:00:00,73.81,74.01,73.71,73.86,153226.0,66.9417,67.1231,66.851,66.9871,153226.0
2015-07-24 15:30:00,73.87,74.08,73.85,74.01,425937.0,66.9961,67.1866,66.978,67.1231,425937.0
2015-07-27 09:30:00,73.54,73.81,72.92,73.63,150651.0,66.6969,66.9417,66.1345,66.7785,150651.0
2015-07-27 10:00:00,73.63,73.83,73.45,73.83,106833.0,66.7785,66.9599,66.6152,66.9599,106833.0
2015-07-27 10:30:00,73.84,74.4,73.81,73.81,232315.0,66.9689,67.4768,66.9417,66.9417,232315.0
2015-07-27 11:00:00,73.83,74.11,73.62,73.76,100342.0,66.9599,67.2138,66.7694,66.8964,100342.0
2015-07-27 11:30:00,73.75,73.97,73.7,73.93,141208.0,66.8873,67.0868,66.842,67.0506,141208.0
2015-07-27 12:00:00,73.93,74.03,73.82,73.88,116088.0,67.0506,67.1413,66.9508,67.0052,116088.0
2015-07-27 12:30:00,73.88,73.91,73.68,73.76,72873.0,67.0052,67.0324,66.8238,66.8964,72873.0
2015-07-27 13:00:00,73.76,73.85,73.68,73.69,80883.0,66.8964,66.978,66.8238,66.8329,80883.0
2015-07-27 13:30:00,73.7,73.83,73.5,73.7,154809.0,66.842,66.9599,66.6606,66.842,154809.0
2015-07-27 14:00:00,73.7,73.76,73.6,73.66,113323.0,66.842,66.8964,66.7513,66.8057,113323.0
2015-07-27 14:30:00,73.67,73.75,73.6,73.74,129920.0,66.8148,66.8873,66.7513,66.8782,129920.0
2015-07-27 15:00:00,73.74,73.76,73.6,73.61,348531.0,66.8782,66.8964,66.7513,66.7603,348531.0
2015-07-27 15:30:00,73.62,73.96,73.6,73.88,350466.0,66.7694,67.0778,66.7513,67.0052,350466.0
2015-07-28 09:30:00,74.19,74.89,74.03,74.33,236323.0,67.2864,67.9212,67.1413,67.4133,236323.0
2015-07-28 10:00:00,74.31,74.49,74.18,74.46,155001.0,67.3952,67.5585,67.2773,67.5312,155001.0
2015-07-28 10:30:00,74.47,74.94,74.45,74.8,155395.0,67.5403,67.9666,67.5222,67.8396,155395.0
2015-07-28 11:00:00,74.81,75.06,74.77,75.01,89910.0,67.8487,68.0754,67.8124,68.0301,89910.0
2015-07-28 11:30:00,75.02,75.24,74.93,75.11,112069.0,68.0391,68.2387,67.9575,68.1208,112069.0
2015-07-28 12:00:00,75.11,75.18,75.0,75.09,88362.0,68.1208,68.1842,68.021,68.1026,88362.0
2015-07-28 12:30:00,75.09,75.14,74.98,75.06,96881.0,68.1026,68.148,68.0029,68.0754,96881.0
2015-07-28 13:00:00,75.07,75.55,75.01,75.52,123639.0,68.0845,68.5198,68.0301,68.4926,123639.0
2015-07-28 13:30:00,75.5,75.57,75.4,75.54,131786.0,68.4745,68.538,68.3838,68.5107,131786.0
2015-07-28 14:00:00,75.54,75.64,75.39,75.42,156324.0,68.5107,68.6014,68.3747,68.4019,156324.0
2015-07-28 14:30:00,75.4,75.42,74.98,75.11,200518.0,68.3838,68.4019,68.0029,68.1208,200518.0
2015-07-28 15:00:00,75.11,75.11,74.57,74.57,209342.0,68.1208,68.1208,67.631,67.631,209342.0
2015-07-28 15:30:00,74.57,74.78,74.45,74.59,436348.0,67.631,67.8215,67.5222,67.6491,436348.0
2015-07-29 09:30:00,74.8,76.42,74.78,76.34,375400.0,67.8396,69.3089,67.8215,69.2363,375400.0
2015-07-29 10:00:00,76.3,76.3,75.48,75.82,145783.0,69.2,69.2,68.4563,68.7647,145783.0
2015-07-29 10:30:00,75.81,76.62,75.75,76.62,200783.0,68.7556,69.4902,68.7012,69.4902,200783.0
2015-07-29 11:00:00,76.61,76.87,76.22,76.22,440029.0,69.4812,69.717,69.1275,69.1275,440029.0
2015-07-29 11:30:00,76.25,76.57,76.11,76.45,150188.0,69.1547,69.4449,69.0277,69.3361,150188.0
2015-07-29 12:00:00,76.43,76.54,76.18,76.23,70358.0,69.3179,69.4177,69.0912,69.1365,70358.0
2015-07-29 12:30:00,76.24,76.4,76.13,76.26,93332.0,69.1456,69.2907,69.0458,69.1637,93332.0
2015-07-29 13:00:00,76.27,76.36,76.07,76.3,76362.0,69.1728,69.2544,68.9914,69.2,76362.0
2015-07-29 13:30:00,76.3,76.84,76.3,76.73,136600.0,69.2,69.6898,69.2,69.59,136600.0
2015-07-29 14:00:00,76.74,77.37,76.63,77.05,237480.0,69.5991,70.1705,69.4993,69.8802,237480.0
2015-07-29 14:30:00,77.0,77.15,76.69,77.04,127348.0,69.8349,69.9709,69.5537,69.8712,127348.0
2015-07-29 15:00:00,77.03,77.27,76.78,76.85,395726.0,69.8621,70.0798,69.6354,69.6988,395726.0
2015-07-29 15:30:00,76.85,77.2,76.83,77.0,442509.0,69.6988,70.0163,69.6807,69.8349,442509.0
2015-07-30 09:30:00,76.0,76.13,72.15,75.0,1275697.0,68.9279,69.0458,65.4362,68.021,1275697.0
2015-07-30 10:00:00,75.01,75.27,74.47,74.55,872022.0,68.0301,68.2659,67.5403,67.6129,872022.0
2015-07-30 10:30:00,74.57,74.61,73.59,73.59,394998.0,67.631,67.6673,66.7422,66.7422,394998.0
2015-07-30 11:00:00,73.59,73.89,73.46,73.47,296063.0,66.7422,67.0143,66.6243,66.6334,296063.0
2015-07-30 11:30:00,73.49,73.76,73.48,73.72,339527.0,66.6515,66.8964,66.6424,66.8601,339527.0
2015-07-30 12:00:00,73.73,73.94,73.41,73.52,294748.0,66.8692,67.0596,66.5789,66.6787,294748.0
2015-07-30 12:30:00,73.52,73.71,73.25,73.68,365160.0,66.6787,66.851,66.4338,66.8238,365160.0
2015-07-30 13:00:00,73.68,73.85,73.36,73.69,285854.0,66.8238,66.978,66.5336,66.8329,285854.0
2015-07-30 13:30:00,73.69,73.73,72.77,72.84,238741.0,66.8329,66.8692,65.9985,66.062,238741.0
2015-07-30 14:00:00,72.86,73.19,72.63,72.78,276271.0,66.0801,66.3794,65.8715,66.0076,276271.0
2015-07-30 14:30:00,72.79,72.97,72.51,72.59,221100.0,66.0166,66.1799,65.7627,65.8353,221100.0
2015-07-30 15:00:00,72.6,73.11,72.59,72.92,448038.0,65.8443,66.3069,65.8353,66.1345,448038.0
2015-07-30 15:30:00,72.92,73.16,72.51,72.64,746201.0,66.1345,66.3522,65.7627,65.8806,746201.0
2015-07-31 09:30:00,73.85,73.88,71.89,71.96,340630.0,66.978,67.0052,65.2004,65.2639,340630.0
2015-07-31 10:00:00,71.95,73.06,71.95,72.87,319655.0,65.2548,66.2615,65.2548,66.0892,319655.0
2015-07-31 10:30:00,72.87,73.63,72.8,73.5,247760.0,66.0892,66.7785,66.0257,66.6606,247760.0
2015-07-31 11:00:00,73.52,73.65,73.01,73.02,202377.0,66.6787,66.7966,66.2162,66.2252,202377.0
2015-07-31 11:30:00,73.03,73.66,73.02,73.38,111965.0,66.2343,66.8057,66.2252,66.5517,111965.0
2015-07-31 12:00:00,73.38,73.57,73.32,73.41,100339.0,66.5517,66.7241,66.4973,66.5789,100339.0
2015-07-31 12:30:00,73.42,73.8,73.37,73.54,88175.0,66.588,66.9327,66.5427,66.6969,88175.0
2015-07-31 13:00:00,73.55,73.75,73.44,73.48,103721.0,66.7059,66.8873,66.6062,66.6424,103721.0
2015-07-31 13:30:00,73.5,73.54,73.38,73.48,105640.0,66.6606,66.6969,66.5517,66.6424,105640.0
2015-07-31 14:00:00,73.49,73.56,73.36,73.48,109726.0,66.6515,66.715,66.5336,66.6424,109726.0
2015-07-31 14:30:00,73.48,73.55,73.16,73.23,170272.0,66.6424,66.7059,66.3522,66.4157,170272.0
2015-07-31 15:00:00,73.23,73.41,72.94,72.94,219794.0,66.4157,66.5789,66.1527,66.1527,219794.0
2015-07-31 15:30:00,72.95,73.01,72.54,72.6,794767.0,66.1618,66.2162,65.7899,65.8443,794767.0
2015-08-03 09:30:00,72.16,72.91,72.08,72.67,172796.0,65.4453,66.1255,65.3727,65.9078,172796.0
2015-08-03 10:00:00,72.68,72.73,72.33,72.51,82767.0,65.9169,65.9622,65.5994,65.7627,82767.0
2015-08-03 10:30:00,72.5,72.55,72.21,72.24,88756.0,65.7536,65.799,65.4906,65.5178,88756.0
2015-08-03 11:00:00,72.27,72.53,72.2,72.47,144194.0,65.545,65.7808,65.4815,65.7264,144194.0
2015-08-03 11:30:00,72.48,72.52,72.32,72.33,167687.0,65.7355,65.7718,65.5904,65.5994,167687.0
2015-08-03 12:00:00,72.35,72.49,72.31,72.47,83932.0,65.6176,65.7446,65.5813,65.7264,83932.0
2015-08-03 12:30:00,72.47,72.47,72.05,72.08,72032.0,65.7264,65.7264,65.3455,65.3727,72032.0
2015-08-03 13:00:00,72.04,72.15,71.94,72.15,77184.0,65.3364,65.4362,65.2457,65.4362,77184.0
2015-08-03 13:30:00,72.13,72.26,72.09,72.15,96955.0,65.4181,65.536,65.3818,65.4362,96955.0
2015-08-03 14:00:00,72.13,72.18,72.02,72.15,114853.0,65.4181,65.4634,65.3183,65.4362,114853.0
2015-08-03 14:30:00,72.14,72.32,72.09,72.21,171307.0,65.4271,65.5904,65.3818,65.4906,171307.0
2015-08-03 15:00:00,72.21,72.5,72.18,72.43,187189.0,65.4906,65.7536,65.4634,65.6901,187189.0
2015-08-03 15:30:00,72.42,72.62,72.32,72.56,291768.0,65.6811,65.8625,65.5904,65.808,291768.0
2015-08-04 09:30:00,72.6,72.6,71.88,72.21,126453.0,65.8443,65.8443,65.1913,65.4906,126453.0
2015-08-04 10:00:00,72.24,72.58,72.15,72.5,153712.0,65.5178,65.8262,65.4362,65.7536,153712.0
2015-08-04 10:30:00,72.5,72.54,72.18,72.24,158199.0,65.7536,65.7899,65.4634,65.5178,158199.0
2015-08-04 11:00:00,72.25,72.5,72.18,72.5,138302.0,65.5269,65.7536,65.4634,65.7536,138302.0
2015-08-04 11:30:00,72.49,72.49,72.32,72.38,94468.0,65.7446,65.7446,65.5904,65.6448,94468.0
2015-08-04 12:00:00,72.38,72.45,72.32,72.32,73348.0,65.6448,65.7083,65.5904,65.5904,73348.0
2015-08-04 12:30:00,72.31,72.4,72.19,72.25,45516.0,65.5813,65.6629,65.4725,65.5269,45516.0
2015-08-04 13:00:00,72.24,72.24,71.99,72.13,98530.0,65.5178,65.5178,65.2911,65.4181,98530.0
2015-08-04 13:30:00,72.14,72.24,71.94,72.15,139996.0,65.4271,65.5178,65.2457,65.4362,139996.0
2015-08-04 14:00:00,72.14,72.17,71.97,72.13,102570.0,65.4271,65.4543,65.2729,65.4181,102570.0
2015-08-04 14:30:00,72.12,72.36,72.1,72.31,108170.0,65.409,65.6267,65.3908,65.5813,108170.0
2015-08-04 15:00:00,72.32,72.39,72.23,72.35,99060.0,65.5904,65.6539,65.5088,65.6176,99060.0
2015-08-04 15:30:00,72.35,72.37,72.15,72.22,225674.0,65.6176,65.6357,65.4362,65.4997,225674.0
2015-08-05 09:30:00,73.08,73.4,72.75,73.29,310463.0,66.2797,66.5699,65.9804,66.4701,310463.0
2015-08-05 10:00:00,73.31,73.38,73.06,73.19,130521.0,66.4883,66.5517,66.2615,66.3794,130521.0
2015-08-05 10:30:00,73.21,73.23,73.01,73.15,123722.0,66.3976,66.4157,66.2162,66.3431,123722.0
2015-08-05 11:00:00,73.14,73.2,72.91,73.2,140210.0,66.3341,66.3885,66.1255,66.3885,140210.0
2015-08-05 11:30:00,73.21,73.22,72.82,72.85,160170.0,66.3976,66.4066,66.0438,66.0711,160170.0
2015-08-05 12:00:00,72.86,72.89,72.33,72.4,96249.0,66.0801,66.1073,65.5994,65.6629,96249.0
2015-08-05 12:30:00,72.39,72.4,72.04,72.12,160796.0,65.6539,65.6629,65.3364,65.409,160796.0
2015-08-05 13:00:00,72.12,72.18,71.59,71.69,255918.0,65.409,65.4634,64.9283,65.019,255918.0
2015-08-05 13:30:00,71.75,71.92,71.36,71.49,308443.0,65.0734,65.2276,64.7197,64.8376,308443.0
2015-08-05 14:00:00,71.47,71.63,71.05,71.27,401546.0,64.8195,64.9646,64.4386,64.6381,401546.0
2015-08-05 14:30:00,71.29,71.32,71.05,71.11,254887.0,64.6562,64.6834,64.4386,64.493,254887.0
2015-08-05 15:00:00,71.12,71.17,70.54,70.54,544086.0,64.502,64.5474,63.976,63.976,544086.0
2015-08-05 15:30:00,70.55,70.81,70.44,70.69,917876.0,63.9851,64.2209,63.8853,64.1121,917876.0
2015-08-06 09:30:00,70.97,70.98,70.16,70.55,308766.0,64.366,64.3751,63.6314,63.9851,308766.0
2015-08-06 10:00:00,70.58,71.04,70.46,70.52,375629.0,64.0123,64.4295,63.9035,63.9579,375629.0
2015-08-06 10:30:00,70.51,71.08,70.49,70.79,268659.0,63.9488,64.4658,63.9307,64.2027,268659.0
2015-08-06 11:00:00,70.78,70.78,70.41,70.57,257456.0,64.1937,64.1937,63.8581,64.0032,257456.0
2015-08-06 11:30:00,70.57,70.57,70.18,70.22,197752.0,64.0032,64.0032,63.6495,63.6858,197752.0
2015-08-06 12:00:00,70.21,70.49,70.19,70.31,123499.0,63.6767,63.9307,63.6586,63.7674,123499.0
2015-08-06 12:30:00,70.33,70.4,70.07,70.39,153597.0,63.7856,63.849,63.5497,63.84,153597.0
2015-08-06 13:00:00,70.38,70.59,70.36,70.52,242538.0,63.8309,64.0214,63.8128,63.9579,242538.0
2015-08-06 13:30:00,70.51,70.66,70.41,70.65,158856.0,63.9488,64.0848,63.8581,64.0758,158856.0
2015-08-06 14:00:00,70.65,70.76,70.58,70.69,183037.0,64.0758,64.1755,64.0123,64.1121,183037.0
2015-08-06 14:30:00,70.68,70.76,70.47,70.5,183161.0,64.103,64.1755,63.9125,63.9397,183161.0
2015-08-06 15:00:00,70.49,70.76,70.46,70.71,356341.0,63.9307,64.1755,63.9035,64.1302,356341.0
2015-08-06 15:30:00,70.71,71.07,70.69,70.93,540846.0,64.1302,64.4567,64.1121,64.3297,540846.0
2015-08-07 09:30:00,70.93,70.98,70.51,70.55,157598.0,64.3297,64.3751,63.9488,63.9851,157598.0
2015-08-07 10:00:00,70.51,70.88,70.48,70.67,166425.0,63.9488,64.2844,63.9216,64.0939,166425.0
2015-08-07 10:30:00,70.67,70.94,70.57,70.59,127911.0,64.0939,64.3388,64.0032,64.0214,127911.0
2015-08-07 11:00:00,70.6,70.71,70.35,70.36,107011.0,64.0304,64.1302,63.8037,63.8128,107011.0
2015-08-07 11:30:00,70.35,70.37,70.07,70.15,206147.0,63.8037,63.8218,63.5497,63.6223,206147.0
2015-08-07 12:00:00,70.15,70.27,70.1,70.22,138765.0,63.6223,63.7311,63.577,63.6858,138765.0
2015-08-07 12:30:00,70.24,70.49,70.14,70.42,165020.0,63.7039,63.9307,63.6132,63.8672,165020.0
2015-08-07 13:00:00,70.43,70.46,70.32,70.39,155275.0,63.8762,63.9035,63.7765,63.84,155275.0
2015-08-07 13:30:00,70.39,70.53,70.37,70.44,133845.0,63.84,63.9669,63.8218,63.8853,133845.0
2015-08-07 14:00:00,70.44,70.66,70.39,70.55,159027.0,63.8853,64.0848,63.84,63.9851,159027.0
2015-08-07 14:30:00,70.56,70.93,70.56,70.92,165689.0,63.9942,64.3297,63.9942,64.3207,165689.0
2015-08-07 15:00:00,70.92,71.24,70.79,71.18,177232.0,64.3207,64.6109,64.2027,64.5565,177232.0
2015-08-07 15:30:00,71.17,71.47,71.17,71.38,576932.0,64.5474,64.8195,64.5474,64.7378,576932.0
2015-08-10 09:30:00,72.15,72.52,71.86,72.07,129991.0,65.4362,65.7718,65.1732,65.3636,129991.0
2015-08-10 10:00:00,72.1,72.7,71.9,72.34,202493.0,65.3908,65.935,65.2095,65.6085,202493.0
2015-08-10 10:30:00,72.35,72.47,72.13,72.13,93424.0,65.6176,65.7264,65.4181,65.4181,93424.0
2015-08-10 11:00:00,72.15,72.46,72.12,72.35,133800.0,65.4362,65.7173,65.409,65.6176,133800.0
2015-08-10 11:30:00,72.36,72.48,72.3,72.39,65160.0,65.6267,65.7355,65.5722,65.6539,65160.0
2015-08-10 12:00:00,72.39,72.4,72.22,72.32,63339.0,65.6539,65.6629,65.4997,65.5904,63339.0
2015-08-10 12:30:00,72.31,72.41,72.3,72.41,54998.0,65.5813,65.672,65.5722,65.672,54998.0
2015-08-10 13:00:00,72.4,72.62,72.38,72.58,63575.0,65.6629,65.8625,65.6448,65.8262,63575.0
2015-08-10 13:30:00,72.56,72.58,72.49,72.51,78292.0,65.808,65.8262,65.7446,65.7627,78292.0
2015-08-10 14:00:00,72.51,72.71,72.47,72.63,72042.0,65.7627,65.9441,65.7264,65.8715,72042.0
2015-08-10 14:30:00,72.62,72.68,72.58,72.63,70583.0,65.8625,65.9169,65.8262,65.8715,70583.0
2015-08-10 15:00:00,72.62,72.7,72.51,72.56,128278.0,65.8625,65.935,65.7627,65.808,128278.0
2015-08-10 15:30:00,72.58,72.67,72.5,72.55,298484.0,65.8262,65.9078,65.7536,65.799,298484.0
2015-08-11 09:30:00,72.03,72.49,71.8,72.1,242818.0,65.3274,65.7446,65.1188,65.3908,242818.0
2015-08-11 10:00:00,72.11,72.5,72.02,72.42,84836.0,65.3999,65.7536,65.3183,65.6811,84836.0
2015-08-11 10:30:00,72.39,72.43,72.02,72.03,112809.0,65.6539,65.6901,65.3183,65.3274,112809.0
2015-08-11 11:00:00,72.03,72.29,72.02,72.09,201880.0,65.3274,65.5632,65.3183,65.3818,201880.0
2015-08-11 11:30:00,72.07,72.15,71.91,71.99,134569.0,65.3636,65.4362,65.2185,65.2911,134569.0
2015-08-11 12:00:00,71.99,72.17,71.96,72.07,64349.0,65.2911,65.4543,65.2639,65.3636,64349.0
2015-08-11 12:30:00,72.07,72.07,71.87,71.88,58222.0,65.3636,65.3636,65.1823,65.1913,58222.0
2015-08-11 13:00:00,71.88,71.91,71.68,71.78,73618.0,65.1913,65.2185,65.0099,65.1006,73618.0
2015-08-11 13:30:00,71.77,72.0,71.74,71.96,103416.0,65.0916,65.3002,65.0643,65.2639,103416.0
2015-08-11 14:00:00,71.97,72.23,71.96,72.19,184245.0,65.2729,65.5088,65.2639,65.4725,184245.0
2015-08-11 14:30:00,72.19,72.24,71.98,72.15,78618.0,65.4725,65.5178,65.282,65.4362,78618.0
2015-08-11 15:00:00,72.14,72.2,72.07,72.1,90450.0,65.4271,65.4815,65.3636,65.3908,90450.0
2015-08-11 15:30:00,72.1,72.2,72.04,72.15,233269.0,65.3908,65.4815,65.3364,65.4362,233269.0
2015-08-12 09:30:00,71.13,71.4,70.64,70.79,435513.0,64.5111,64.756,64.0667,64.2027,435513.0
2015-08-12 10:00:00,70.8,70.88,70.26,70.47,225292.0,64.2118,64.2844,63.7221,63.9125,225292.0
2015-08-12 10:30:00,70.49,70.87,70.43,70.7,232043.0,63.9307,64.2753,63.8762,64.1211,232043.0
2015-08-12 11:00:00,70.71,71.0,70.71,70.92,185692.0,64.1302,64.3932,64.1302,64.3207,185692.0
2015-08-12 11:30:00,70.9,71.0,70.67,70.86,197966.0,64.3025,64.3932,64.0939,64.2662,197966.0
2015-08-12 12:00:00,70.86,71.28,70.76,71.25,196304.0,64.2662,64.6472,64.1755,64.6199,196304.0
2015-08-12 12:30:00,71.28,71.57,71.21,71.38,98179.0,64.6472,64.9102,64.5837,64.7378,98179.0
2015-08-12 13:00:00,71.39,71.77,71.37,71.6,93301.0,64.7469,65.0916,64.7288,64.9374,93301.0
2015-08-12 13:30:00,71.57,72.05,71.56,72.02,112729.0,64.9102,65.3455,64.9011,65.3183,112729.0
2015-08-12 14:00:00,72.02,72.1,71.8,71.87,122289.0,65.3183,65.3908,65.1188,65.1823,122289.0
2015-08-12 14:30:00,71.89,72.19,71.81,72.17,79838.0,65.2004,65.4725,65.1278,65.4543,79838.0
2015-08-12 15:00:00,72.16,72.37,72.05,72.31,114623.0,65.4453,65.6357,65.3455,65.5813,114623.0
2015-08-12 15:30:00,72.31,72.4,72.13,72.27,316059.0,65.5813,65.6629,65.4181,65.545,316059.0
2015-08-13 09:30:00,71.81,72.6,71.61,72.27,159080.0,65.1278,65.8443,64.9464,65.545,159080.0
2015-08-13 10:00:00,72.25,72.48,72.1,72.29,186876.0,65.5269,65.7355,65.3908,65.5632,186876.0
2015-08-13 10:30:00,72.26,72.75,72.24,72.27,107542.0,65.536,65.9804,65.5178,65.545,107542.0
2015-08-13 11:00:00,72.28,72.37,71.95,72.05,63081.0,65.5541,65.6357,65.2548,65.3455,63081.0
2015-08-13 11:30:00,72.06,72.24,71.95,72.1,75226.0,65.3546,65.5178,65.2548,65.3908,75226.0
2015-08-13 12:00:00,72.11,72.34,72.08,72.25,66302.0,65.3999,65.6085,65.3727,65.5269,66302.0
2015-08-13 12:30:00,72.25,72.46,72.19,72.34,107051.0,65.5269,65.7173,65.4725,65.6085,107051.0
2015-08-13 13:00:00,72.32,72.5,72.31,72.49,63745.0,65.5904,65.7536,65.5813,65.7446,63745.0
2015-08-13 13:30:00,72.48,72.5,72.33,72.42,47432.0,65.7355,65.7536,65.5994,65.6811,47432.0
2015-08-13 14:00:00,72.43,72.5,72.36,72.47,27413.0,65.6901,65.7536,65.6267,65.7264,27413.0
2015-08-13 14:30:00,72.47,72.5,72.34,72.42,44755.0,65.7264,65.7536,65.6085,65.6811,44755.0
2015-08-13 15:00:00,72.43,72.49,72.35,72.35,127057.0,65.6901,65.7446,65.6176,65.6176,127057.0
2015-08-13 15:30:00,72.34,72.36,72.2,72.31,190590.0,65.6085,65.6267,65.4815,65.5813,190590.0
2015-08-14 09:30:00,72.25,72.4,71.75,72.23,84923.0,65.5269,65.6629,65.0734,65.5088,84923.0
2015-08-14 10:00:00,72.25,72.35,71.9,71.98,110624.0,65.5269,65.6176,65.2095,65.282,110624.0
2015-08-14 10:30:00,71.99,72.05,71.61,71.72,77226.0,65.2911,65.3455,64.9464,65.0462,77226.0
2015-08-14 11:00:00,71.68,71.75,71.49,71.57,107663.0,65.0099,65.0734,64.8376,64.9102,107663.0
2015-08-14 11:30:00,71.56,71.56,71.44,71.5,86708.0,64.9011,64.9011,64.7923,64.8467,86708.0
2015-08-14 12:00:00,71.5,71.77,71.5,71.77,107193.0,64.8467,65.0916,64.8467,65.0916,107193.0
2015-08-14 12:30:00,71.78,72.05,71.75,72.0,97697.0,65.1006,65.3455,65.0734,65.3002,97697.0
2015-08-14 13:00:00,72.0,72.26,71.98,72.18,79110.0,65.3002,65.536,65.282,65.4634,79110.0
2015-08-14 13:30:00,72.18,72.18,71.79,71.88,48673.0,65.4634,65.4634,65.1097,65.1913,48673.0
2015-08-14 14:00:00,71.86,71.97,71.84,71.89,44043.0,65.1732,65.2729,65.155,65.2004,44043.0
2015-08-14 14:30:00,71.88,71.95,71.78,71.81,49360.0,65.1913,65.2548,65.1006,65.1278,49360.0
2015-08-14 15:00:00,71.82,72.02,71.82,71.95,68001.0,65.1369,65.3183,65.1369,65.2548,68001.0
2015-08-14 15:30:00,71.94,71.98,71.81,71.84,169134.0,65.2457,65.282,65.1278,65.155,169134.0
2015-08-17 09:30:00,71.6,72.1,71.46,72.07,102442.0,64.9374,65.3908,64.8104,65.3636,102442.0
2015-08-17 10:00:00,72.06,72.71,71.96,72.7,91929.0,65.3546,65.9441,65.2639,65.935,91929.0
2015-08-17 10:30:00,72.68,72.84,72.4,72.83,73833.0,65.9169,66.062,65.6629,66.0529,73833.0
2015-08-17 11:00:00,72.85,73.11,72.77,72.94,131219.0,66.0711,66.3069,65.9985,66.1527,131219.0
2015-08-17 11:30:00,72.93,72.94,72.58,72.7,119620.0,66.1436,66.1527,65.8262,65.935,119620.0
2015-08-17 12:00:00,72.71,73.03,72.71,72.97,54820.0,65.9441,66.2343,65.9441,66.1799,54820.0
2015-08-17 12:30:00,72.96,73.06,72.85,73.06,75538.0,66.1708,66.2615,66.0711,66.2615,75538.0
2015-08-17 13:00:00,73.06,73.16,73.0,73.07,71925.0,66.2615,66.3522,66.2071,66.2706,71925.0
2015-08-17 13:30:00,73.06,73.23,73.02,73.13,76262.0,66.2615,66.4157,66.2252,66.325,76262.0
2015-08-17 14:00:00,73.14,73.14,72.86,72.86,43592.0,66.3341,66.3341,66.0801,66.0801,43592.0
2015-08-17 14:30:00,72.86,73.0,72.83,72.9,49360.0,66.0801,66.2071,66.0529,66.1164,49360.0
2015-08-17 15:00:00,72.9,72.94,72.8,72.84,59684.0,66.1164,66.1527,66.0257,66.062,59684.0
2015-08-17 15:30:00,72.85,72.98,72.83,72.93,126609.0,66.0711,66.189,66.0529,66.1436,126609.0
2015-08-18 09:30:00,72.91,72.91,72.53,72.71,145799.0,66.3539,66.3539,66.008,66.1719,145799.0
2015-08-18 10:00:00,72.72,72.86,72.54,72.59,64476.0,66.181,66.3084,66.0171,66.0626,64476.0
2015-08-18 10:30:00,72.58,72.82,72.5,72.75,47820.0,66.0535,66.272,65.9807,66.2083,47820.0
2015-08-18 11:00:00,72.75,72.82,72.54,72.57,51738.0,66.2083,66.272,66.0171,66.0444,51738.0
2015-08-18 11:30:00,72.57,72.78,72.42,72.46,71008.0,66.0444,66.2356,65.9079,65.9443,71008.0
2015-08-18 12:00:00,72.45,72.51,72.32,72.43,49472.0,65.9352,65.9898,65.8169,65.917,49472.0
2015-08-18 12:30:00,72.43,72.46,72.27,72.3,38799.0,65.917,65.9443,65.7714,65.7987,38799.0
2015-08-18 13:00:00,72.28,72.45,72.26,72.43,60450.0,65.7805,65.9352,65.7623,65.917,60450.0
2015-08-18 13:30:00,72.44,72.44,72.23,72.3,38909.0,65.9261,65.9261,65.735,65.7987,38909.0
2015-08-18 14:00:00,72.3,72.47,72.29,72.42,35852.0,65.7987,65.9534,65.7896,65.9079,35852.0
2015-08-18 14:30:00,72.41,72.46,72.3,72.31,41153.0,65.8988,65.9443,65.7987,65.8078,41153.0
2015-08-18 15:00:00,72.31,72.39,72.28,72.3,76808.0,65.8078,65.8806,65.7805,65.7987,76808.0
2015-08-18 15:30:00,72.32,72.45,72.3,72.41,173311.0,65.8169,65.9352,65.7987,65.8988,173311.0
2015-08-19 09:30:00,71.96,71.96,71.42,71.49,97819.0,65.4893,65.4893,64.9979,65.0616,97819.0
2015-08-19 10:00:00,71.49,71.98,71.47,71.84,200256.0,65.0616,65.5075,65.0434,65.3801,200256.0
2015-08-19 10:30:00,71.84,71.97,71.57,71.68,207447.0,65.3801,65.4984,65.1344,65.2345,207447.0
2015-08-19 11:00:00,71.7,71.93,71.7,71.89,213378.0,65.2527,65.462,65.2527,65.4256,213378.0
2015-08-19 11:30:00,71.89,71.9,71.68,71.71,151392.0,65.4256,65.4347,65.2345,65.2618,151392.0
2015-08-19 12:00:00,71.71,71.74,71.55,71.6,71895.0,65.2618,65.2891,65.1162,65.1617,71895.0
2015-08-19 12:30:00,71.61,71.96,71.61,71.92,133084.0,65.1708,65.4893,65.1708,65.4529,133084.0
2015-08-19 13:00:00,71.92,72.09,71.88,71.95,102129.0,65.4529,65.6076,65.4165,65.4802,102129.0
2015-08-19 13:30:00,71.95,72.15,71.87,71.87,100109.0,65.4802,65.6622,65.4074,65.4074,100109.0
2015-08-19 14:00:00,71.86,72.54,71.86,72.44,88944.0,65.3983,66.0171,65.3983,65.9261,88944.0
2015-08-19 14:30:00,72.47,72.47,71.9,71.92,79595.0,65.9534,65.9534,65.4347,65.4529,79595.0
2015-08-19 15:00:00,71.95,72.05,71.79,71.94,95185.0,65.4802,65.5712,65.3346,65.4711,95185.0
2015-08-19 15:30:00,71.95,72.11,71.88,71.91,177821.0,65.4802,65.6258,65.4165,65.4438,177821.0
2015-08-20 09:30:00,71.24,71.25,70.26,70.33,184983.0,64.834,64.8431,63.9422,64.0059,184983.0
2015-08-20 10:00:00,70.34,70.5,70.13,70.27,174438.0,64.015,64.1606,63.8239,63.9513,174438.0
2015-08-20 10:30:00,70.29,70.57,70.05,70.44,159452.0,63.9695,64.2243,63.751,64.106,159452.0
2015-08-20 11:00:00,70.45,70.61,70.31,70.44,115160.0,64.1151,64.2607,63.9877,64.106,115160.0
2015-08-20 11:30:00,70.46,70.71,70.38,70.65,150352.0,64.1242,64.3517,64.0514,64.2971,150352.0
2015-08-20 12:00:00,70.67,70.68,70.32,70.41,96991.0,64.3153,64.3244,63.9968,64.0787,96991.0
2015-08-20 12:30:00,70.4,70.51,70.24,70.3,127689.0,64.0696,64.1697,63.924,63.9786,127689.0
2015-08-20 13:00:00,70.3,70.42,70.17,70.31,95666.0,63.9786,64.0878,63.8603,63.9877,95666.0
2015-08-20 13:30:00,70.31,70.55,70.3,70.53,176893.0,63.9877,64.2061,63.9786,64.1879,176893.0
2015-08-20 14:00:00,70.53,70.55,70.29,70.29,175717.0,64.1879,64.2061,63.9695,63.9695,175717.0
2015-08-20 14:30:00,70.31,70.34,69.97,69.99,169418.0,63.9877,64.015,63.6782,63.6964,169418.0
2015-08-20 15:00:00,70.0,70.25,69.96,70.1,222903.0,63.7055,63.9331,63.6691,63.7965,222903.0
2015-08-20 15:30:00,70.11,70.33,69.92,70.01,550183.0,63.8057,64.0059,63.6327,63.7146,550183.0
2015-08-21 09:30:00,69.25,69.63,68.87,69.59,304861.0,63.023,63.3688,62.6772,63.3324,304861.0
2015-08-21 10:00:00,69.54,69.92,69.48,69.83,403667.0,63.2869,63.6327,63.2323,63.5508,403667.0
2015-08-21 10:30:00,69.86,69.92,69.49,69.57,305391.0,63.5781,63.6327,63.2414,63.3142,305391.0
2015-08-21 11:00:00,69.55,69.64,69.31,69.31,343386.0,63.296,63.3779,63.0776,63.0776,343386.0
2015-08-21 11:30:00,69.31,69.69,69.12,69.63,323495.0,63.0776,63.4234,62.9047,63.3688,323495.0
2015-08-21 12:00:00,69.64,70.32,69.56,70.01,177502.0,63.3779,63.9968,63.3051,63.7146,177502.0
2015-08-21 12:30:00,70.01,70.1,69.36,69.36,87114.0,63.7146,63.7965,63.1231,63.1231,87114.0
2015-08-21 13:00:00,69.34,69.82,69.34,69.82,102098.0,63.1049,63.5417,63.1049,63.5417,102098.0
2015-08-21 13:30:00,69.85,69.91,69.6,69.9,74142.0,63.569,63.6236,63.3415,63.6145,74142.0
2015-08-21 14:00:00,69.91,70.19,69.88,69.99,162845.0,63.6236,63.8785,63.5963,63.6964,162845.0
2015-08-21 14:30:00,70.0,70.06,69.43,69.52,191790.0,63.7055,63.7601,63.1868,63.2687,191790.0
2015-08-21 15:00:00,69.52,69.63,69.31,69.51,353826.0,63.2687,63.3688,63.0776,63.2596,353826.0
2015-08-21 15:30:00,69.49,69.61,69.3,69.33,842005.0,63.2414,63.3506,63.0685,63.0958,842005.0
2015-08-24 09:30:00,65.37,68.2,63.95,67.38,690341.0,59.4919,62.0674,58.1996,61.3211,690341.0
2015-08-24 10:00:00,67.37,67.98,66.9,67.55,439175.0,61.312,61.8672,60.8843,61.4758,439175.0
2015-08-24 10:30:00,67.46,68.32,66.74,68.14,380303.0,61.3939,62.1766,60.7387,62.0128,380303.0
2015-08-24 11:00:00,68.15,68.24,67.39,67.64,173846.0,62.0219,62.1038,61.3302,61.5578,173846.0
2015-08-24 11:30:00,67.6,68.75,67.45,68.52,146216.0,61.5214,62.5679,61.3848,62.3586,146216.0
2015-08-24 12:00:00,68.51,68.69,68.03,68.52,139996.0,62.3495,62.5133,61.9127,62.3586,139996.0
2015-08-24 12:30:00,68.48,68.9,68.27,68.66,327107.0,62.3222,62.7045,62.1311,62.486,327107.0
2015-08-24 13:00:00,68.67,68.99,68.06,68.21,116378.0,62.4951,62.7864,61.94,62.0765,116378.0
2015-08-24 13:30:00,68.18,68.18,67.38,67.45,186795.0,62.0492,62.0492,61.3211,61.3848,186795.0
2015-08-24 14:00:00,67.45,67.74,67.11,67.45,313025.0,61.3848,61.6488,61.0754,61.3848,313025.0
2015-08-24 14:30:00,67.43,67.75,66.59,66.74,321207.0,61.3666,61.6579,60.6022,60.7387,321207.0
2015-08-24 15:00:00,66.73,67.12,66.2,66.44,343419.0,60.7296,61.0845,60.2472,60.4657,343419.0
2015-08-24 15:30:00,66.44,68.08,66.22,66.69,725755.0,60.4657,61.9582,60.2654,60.6932,725755.0
2015-08-25 09:30:00,68.66,68.66,67.46,68.06,299242.0,62.486,62.486,61.3939,61.94,299242.0
2015-08-25 10:00:00,68.06,68.46,67.95,68.22,273785.0,61.94,62.304,61.8399,62.0856,273785.0
2015-08-25 10:30:00,68.22,68.6,68.1,68.56,180077.0,62.0856,62.4314,61.9764,62.395,180077.0
2015-08-25 11:00:00,68.57,68.98,68.37,68.77,193397.0,62.4041,62.7773,62.2221,62.5861,193397.0
2015-08-25 11:30:00,68.76,68.82,68.49,68.52,347875.0,62.577,62.6316,62.3313,62.3586,347875.0
2015-08-25 12:00:00,68.52,68.66,68.47,68.57,122944.0,62.3586,62.486,62.3131,62.4041,122944.0
2015-08-25 12:30:00,68.57,68.65,68.39,68.4,284606.0,62.4041,62.4769,62.2403,62.2494,284606.0
2015-08-25 13:00:00,68.4,68.54,68.03,68.08,253208.0,62.2494,62.3768,61.9127,61.9582,253208.0
2015-08-25 13:30:00,68.06,68.36,67.91,68.17,281748.0,61.94,62.213,61.8035,62.0401,281748.0
2015-08-25 14:00:00,68.16,68.27,67.9,67.98,173569.0,62.031,62.1311,61.7944,61.8672,173569.0
2015-08-25 14:30:00,67.97,68.45,67.9,68.26,215143.0,61.8581,62.2949,61.7944,62.122,215143.0
2015-08-25 15:00:00,68.24,68.28,67.61,67.68,393262.0,62.1038,62.1402,61.5305,61.5942,393262.0
2015-08-25 15:30:00,67.65,67.76,66.49,66.56,564325.0,61.5669,61.667,60.5112,60.5749,564325.0
2015-08-26 09:30:00,68.26,68.54,67.4,67.78,297829.0,62.122,62.3768,61.3393,61.6852,297829.0
2015-08-26 10:00:00,67.78,68.21,67.35,67.86,251890.0,61.6852,62.0765,61.2938,61.758,251890.0
2015-08-26 10:30:00,67.88,68.48,67.74,68.17,207536.0,61.7762,62.3222,61.6488,62.0401,207536.0
2015-08-26 11:00:00,68.17,68.27,67.97,68.09,204662.0,62.0401,62.1311,61.8581,61.9673,204662.0
2015-08-26 11:30:00,68.08,68.13,67.67,67.78,351442.0,61.9582,62.0037,61.5851,61.6852,351442.0
2015-08-26 12:00:00,67.75,67.84,67.51,67.61,144089.0,61.6579,61.7398,61.4394,61.5305,144089.0
2015-08-26 12:30:00,67.59,68.0,67.48,67.98,192892.0,61.5123,61.8854,61.4121,61.8672,192892.0
2015-08-26 13:00:00,68.01,68.48,67.92,68.47,208325.0,61.8945,62.3222,61.8126,62.3131,208325.0
2015-08-26 13:30:00,68.44,68.87,68.34,68.84,193347.0,62.2858,62.6772,62.1948,62.6498,193347.0
2015-08-26 14:00:00,68.81,68.85,68.27,68.56,256755.0,62.6225,62.659,62.1311,62.395,256755.0
2015-08-26 14:30:00,68.57,69.15,68.56,68.86,302076.0,62.4041,62.932,62.395,62.6681,302076.0
2015-08-26 15:00:00,68.82,69.82,68.7,69.48,353019.0,62.6316,63.5417,62.5224,63.2323,353019.0
2015-08-26 15:30:00,69.5,69.99,69.48,69.9,743195.0,63.2505,63.6964,63.2323,63.6145,743195.0
2015-08-27 09:30:00,70.45,70.69,70.19,70.51,233072.0,64.1151,64.3335,63.8785,64.1697,233072.0
2015-08-27 10:00:00,70.48,70.75,70.11,70.6,146003.0,64.1424,64.3881,63.8057,64.2516,146003.0
2015-08-27 10:30:00,70.58,70.82,70.35,70.77,116984.0,64.2334,64.4518,64.0241,64.4063,116984.0
2015-08-27 11:00:00,70.75,71.07,70.75,70.86,98568.0,64.3881,64.6793,64.3881,64.4882,98568.0
2015-08-27 11:30:00,70.86,70.89,70.43,70.53,77672.0,64.4882,64.5155,64.0969,64.1879,77672.0
2015-08-27 12:00:00,70.53,70.93,70.49,70.75,73326.0,64.1879,64.5519,64.1515,64.3881,73326.0
2015-08-27 12:30:00,70.74,70.9,70.59,70.9,52004.0,64.379,64.5246,64.2425,64.5246,52004.0
2015-08-27 13:00:00,70.92,71.07,70.79,70.91,81496.0,64.5428,64.6793,64.4245,64.5337,81496.0
2015-08-27 13:30:00,70.88,70.93,70.58,70.88,112653.0,64.5064,64.5519,64.2334,64.5064,112653.0
2015-08-27 14:00:00,70.89,71.04,70.48,70.52,126733.0,64.5155,64.652,64.1424,64.1788,126733.0
2015-08-27 14:30:00,70.5,70.65,69.89,69.96,175205.0,64.1606,64.2971,63.6054,63.6691,175205.0
2015-08-27 15:00:00,69.95,70.53,69.7,70.45,240550.0,63.66,64.1879,63.4325,64.1151,240550.0
2015-08-27 15:30:00,70.46,71.13,70.36,71.11,345446.0,64.1242,64.7339,64.0332,64.7157,345446.0
2015-08-28 09:30:00,70.72,71.06,70.63,70.95,103495.0,64.3608,64.6702,64.2789,64.5701,103495.0
2015-08-28 10:00:00,70.92,71.2,70.7,70.99,102301.0,64.5428,64.7976,64.3426,64.6065,102301.0
2015-08-28 10:30:00,71.0,71.29,70.83,70.91,61546.0,64.6156,64.8795,64.4609,64.5337,61546.0
2015-08-28 11:00:00,70.9,71.35,70.9,71.31,48907.0,64.5246,64.9341,64.5246,64.8977,48907.0
2015-08-28 11:30:00,71.29,71.41,70.96,71.04,64198.0,64.8795,64.9888,64.5792,64.652,64198.0
2015-08-28 12:00:00,71.05,71.35,70.96,71.34,48458.0,64.6611,64.9341,64.5792,64.925,48458.0
2015-08-28 12:30:00,71.36,71.5,71.2,71.26,41216.0,64.9432,65.0707,64.7976,64.8522,41216.0
2015-08-28 13:00:00,71.24,71.35,71.1,71.1,57862.0,64.834,64.9341,64.7066,64.7066,57862.0
2015-08-28 13:30:00,71.11,71.32,70.97,71.15,73315.0,64.7157,64.9068,64.5883,64.7521,73315.0
2015-08-28 14:00:00,71.16,71.4,71.15,71.35,58995.0,64.7612,64.9797,64.7521,64.9341,58995.0
2015-08-28 14:30:00,71.34,71.47,71.12,71.38,56254.0,64.925,65.0434,64.7248,64.9615,56254.0
2015-08-28 15:00:00,71.37,71.38,71.15,71.28,170999.0,64.9523,64.9615,64.7521,64.8704,170999.0
2015-08-28 15:30:00,71.25,71.62,71.2,71.58,308286.0,64.8431,65.1799,64.7976,65.1435,308286.0
2015-08-31 09:30:00,71.16,71.17,70.6,70.61,134543.0,64.7612,64.7703,64.2516,64.2607,134543.0
2015-08-31 10:00:00,70.62,70.97,70.4,70.88,67851.0,64.2698,64.5883,64.0696,64.5064,67851.0
2015-08-31 10:30:00,70.85,71.01,70.81,70.84,78401.0,64.4791,64.6247,64.4427,64.47,78401.0
2015-08-31 11:00:00,70.84,71.01,70.6,70.93,95470.0,64.47,64.6247,64.2516,64.5519,95470.0
2015-08-31 11:30:00,70.9,71.08,70.75,70.85,94970.0,64.5246,64.6884,64.3881,64.4791,94970.0
2015-08-31 12:00:00,70.83,70.93,70.65,70.75,59875.0,64.4609,64.5519,64.2971,64.3881,59875.0
2015-08-31 12:30:00,70.78,70.96,70.77,70.87,53985.0,64.4154,64.5792,64.4063,64.4973,53985.0
2015-08-31 13:00:00,70.86,70.95,70.72,70.73,87139.0,64.4882,64.5701,64.3608,64.3699,87139.0
2015-08-31 13:30:00,70.75,70.82,70.71,70.77,64798.0,64.3881,64.4518,64.3517,64.4063,64798.0
2015-08-31 14:00:00,70.77,70.8,70.43,70.59,111635.0,64.4063,64.4336,64.0969,64.2425,111635.0
2015-08-31 14:30:00,70.6,70.69,70.36,70.4,95525.0,64.2516,64.3335,64.0332,64.0696,95525.0
2015-08-31 15:00:00,70.41,70.57,70.34,70.38,92868.0,64.0787,64.2243,64.015,64.0514,92868.0
2015-08-31 15:30:00,70.38,70.81,70.38,70.66,500857.0,64.0514,64.4427,64.0514,64.3062,500857.0
2015-09-01 09:30:00,68.68,69.61,68.66,68.92,287072.0,62.5042,63.3506,62.486,62.7227,287072.0
2015-09-01 10:00:00,68.88,69.31,68.69,69.31,140067.0,62.6863,63.0776,62.5133,63.0776,140067.0
2015-09-01 10:30:00,69.3,69.38,69.0,69.11,99515.0,63.0685,63.1413,62.7955,62.8956,99515.0
2015-09-01 11:00:00,69.14,69.47,68.92,69.23,83057.0,62.9229,63.2232,62.7227,63.0048,83057.0
2015-09-01 11:30:00,69.22,69.34,68.98,69.08,115323.0,62.9957,63.1049,62.7773,62.8683,115323.0
2015-09-01 12:00:00,69.08,69.11,68.95,69.0,126401.0,62.8683,62.8956,62.75,62.7955,126401.0
2015-09-01 12:30:00,69.01,69.08,68.81,68.95,150225.0,62.8046,62.8683,62.6225,62.75,150225.0
2015-09-01 13:00:00,68.96,69.25,68.9,69.09,98415.0,62.7591,63.023,62.7045,62.8774,98415.0
2015-09-01 13:30:00,69.09,69.31,68.99,69.1,112984.0,62.8774,63.0776,62.7864,62.8865,112984.0
2015-09-01 14:00:00,69.08,69.17,69.0,69.1,179144.0,62.8683,62.9502,62.7955,62.8865,179144.0
2015-09-01 14:30:00,69.09,69.39,69.01,69.03,82396.0,62.8774,63.1504,62.8046,62.8228,82396.0
2015-09-01 15:00:00,69.03,69.19,68.85,68.87,262018.0,62.8228,62.9684,62.659,62.6772,262018.0
2015-09-01 15:30:00,68.86,69.31,68.72,69.09,670512.0,62.6681,63.0776,62.5406,62.8774,670512.0
2015-09-02 09:30:00,70.37,70.49,69.81,70.14,141433.0,64.0423,64.1515,63.5326,63.833,141433.0
2015-09-02 10:00:00,70.16,70.44,69.99,70.03,151935.0,63.8512,64.106,63.6964,63.7328,151935.0
2015-09-02 10:30:00,69.94,70.34,69.9,70.34,97029.0,63.6509,64.015,63.6145,64.015,97029.0
2015-09-02 11:00:00,70.31,70.73,70.2,70.67,155927.0,63.9877,64.3699,63.8876,64.3153,155927.0
2015-09-02 11:30:00,70.67,70.85,70.55,70.71,152505.0,64.3153,64.4791,64.2061,64.3517,152505.0
2015-09-02 12:00:00,70.7,70.8,70.48,70.8,107616.0,64.3426,64.4336,64.1424,64.4336,107616.0
2015-09-02 12:30:00,70.77,71.21,70.76,71.05,92344.0,64.4063,64.8067,64.3972,64.6611,92344.0
2015-09-02 13:00:00,71.07,71.1,70.68,70.86,40893.0,64.6793,64.7066,64.3244,64.4882,40893.0
2015-09-02 13:30:00,70.86,70.86,70.53,70.53,43170.0,64.4882,64.4882,64.1879,64.1879,43170.0
2015-09-02 14:00:00,70.56,70.93,70.55,70.86,93034.0,64.2152,64.5519,64.2061,64.4882,93034.0
2015-09-02 14:30:00,70.85,70.91,70.36,70.48,128439.0,64.4791,64.5337,64.0332,64.1424,128439.0
2015-09-02 15:00:00,70.45,70.59,70.14,70.33,121042.0,64.1151,64.2425,63.833,64.0059,121042.0
2015-09-02 15:30:00,70.33,70.98,70.3,70.98,499143.0,64.0059,64.5974,63.9786,64.5974,499143.0
2015-09-03 09:30:00,71.09,71.85,70.67,71.68,146325.0,64.6975,65.3892,64.3153,65.2345,146325.0
2015-09-03 10:00:00,71.7,72.16,71.57,71.94,169894.0,65.2527,65.6713,65.1344,65.4711,169894.0
2015-09-03 10:30:00,71.97,71.97,71.53,71.75,100937.0,65.4984,65.4984,65.098,65.2982,100937.0
2015-09-03 11:00:00,71.75,71.92,71.49,71.56,69805.0,65.2982,65.4529,65.0616,65.1253,69805.0
2015-09-03 11:30:00,71.57,71.57,71.3,71.44,42974.0,65.1344,65.1344,64.8886,65.0161,42974.0
2015-09-03 12:00:00,71.41,71.44,71.26,71.34,52986.0,64.9888,65.0161,64.8522,64.925,52986.0
2015-09-03 12:30:00,71.32,71.32,71.04,71.17,46839.0,64.9068,64.9068,64.652,64.7703,46839.0
2015-09-03 13:00:00,71.16,71.33,70.85,71.28,66283.0,64.7612,64.9159,64.4791,64.8704,66283.0
2015-09-03 13:30:00,71.28,71.31,71.1,71.1,57325.0,64.8704,64.8977,64.7066,64.7066,57325.0
2015-09-03 14:00:00,71.1,71.29,70.99,71.26,69080.0,64.7066,64.8795,64.6065,64.8522,69080.0
2015-09-03 14:30:00,71.26,71.51,71.23,71.33,62052.0,64.8522,65.0798,64.8249,64.9159,62052.0
2015-09-03 15:00:00,71.34,71.37,70.99,71.03,110635.0,64.925,64.9523,64.6065,64.6429,110635.0
2015-09-03 15:30:00,71.0,71.3,70.8,71.08,309575.0,64.6156,64.8886,64.4336,64.6884,309575.0
2015-09-04 09:30:00,69.97,70.95,69.8,70.12,142755.0,63.6782,64.5701,63.5235,63.8148,142755.0
2015-09-04 10:00:00,70.11,70.44,69.98,70.3,95586.0,63.8057,64.106,63.6873,63.9786,95586.0
2015-09-04 10:30:00,70.31,70.51,70.23,70.25,55502.0,63.9877,64.1697,63.9149,63.9331,55502.0
2015-09-04 11:00:00,70.26,70.34,70.05,70.3,62639.0,63.9422,64.015,63.751,63.9786,62639.0
2015-09-04 11:30:00,70.27,70.36,70.04,70.28,47685.0,63.9513,64.0332,63.7419,63.9604,47685.0
2015-09-04 12:00:00,70.27,70.3,70.07,70.11,36376.0,63.9513,63.9786,63.7692,63.8057,36376.0
2015-09-04 12:30:00,70.11,70.27,70.06,70.18,49249.0,63.8057,63.9513,63.7601,63.8694,49249.0
2015-09-04 13:00:00,70.17,70.23,69.97,70.04,82653.0,63.8603,63.9149,63.6782,63.7419,82653.0
2015-09-04 13:30:00,70.03,70.22,70.0,70.04,32495.0,63.7328,63.9058,63.7055,63.7419,32495.0
2015-09-04 14:00:00,70.03,70.12,69.94,70.11,97120.0,63.7328,63.8148,63.6509,63.8057,97120.0
2015-09-04 14:30:00,70.12,70.18,70.0,70.15,61738.0,63.8148,63.8694,63.7055,63.8421,61738.0
2015-09-04 15:00:00,70.16,70.21,69.99,70.09,92527.0,63.8512,63.8967,63.6964,63.7874,92527.0
2015-09-04 15:30:00,70.1,70.43,70.0,70.02,390000.0,63.7965,64.0969,63.7055,63.7237,390000.0
2015-09-08 09:30:00,71.33,71.54,71.02,71.07,157185.0,64.9159,65.1071,64.6338,64.6793,157185.0
2015-09-08 10:00:00,71.07,71.16,70.69,70.93,102330.0,64.6793,64.7612,64.3335,64.5519,102330.0
2015-09-08 10:30:00,70.95,71.12,70.74,71.12,50948.0,64.5701,64.7248,64.379,64.7248,50948.0
2015-09-08 11:00:00,71.08,71.16,70.92,71.05,34872.0,64.6884,64.7612,64.5428,64.6611,34872.0
2015-09-08 11:30:00,71.01,71.19,71.0,71.16,35896.0,64.6247,64.7885,64.6156,64.7612,35896.0
2015-09-08 12:00:00,71.16,71.62,71.11,71.62,57601.0,64.7612,65.1799,64.7157,65.1799,57601.0
2015-09-08 12:30:00,71.62,71.76,71.51,71.51,139088.0,65.1799,65.3073,65.0798,65.0798,139088.0
2015-09-08 13:00:00,71.53,71.59,71.31,71.44,114131.0,65.098,65.1526,64.8977,65.0161,114131.0
2015-09-08 13:30:00,71.44,71.59,71.39,71.59,48792.0,65.0161,65.1526,64.9706,65.1526,48792.0
2015-09-08 14:00:00,71.59,71.71,71.48,71.71,67739.0,65.1526,65.2618,65.0525,65.2618,67739.0
2015-09-08 14:30:00,71.71,71.96,71.65,71.96,111715.0,65.2618,65.4893,65.2072,65.4893,111715.0
2015-09-08 15:00:00,71.94,72.05,71.89,72.02,159513.0,65.4711,65.5712,65.4256,65.5439,159513.0
2015-09-08 15:30:00,72.02,72.48,72.0,72.42,480725.0,65.5439,65.9625,65.5257,65.9079,480725.0
2015-09-09 09:30:00,72.7,73.16,72.61,72.88,191335.0,66.1628,66.5814,66.0808,66.3266,191335.0
2015-09-09 10:00:00,72.84,72.97,72.28,72.31,95575.0,66.2902,66.4085,65.7805,65.8078,95575.0
2015-09-09 10:30:00,72.31,72.35,71.94,72.06,165514.0,65.8078,65.8442,65.4711,65.5803,165514.0
2015-09-09 11:00:00,72.04,72.25,71.97,71.99,50591.0,65.5621,65.7532,65.4984,65.5166,50591.0
2015-09-09 11:30:00,71.99,72.18,71.87,72.03,58421.0,65.5166,65.6895,65.4074,65.553,58421.0
2015-09-09 12:00:00,72.05,72.19,71.94,72.18,52203.0,65.5712,65.6986,65.4711,65.6895,52203.0
2015-09-09 12:30:00,72.2,72.2,71.94,72.01,48877.0,65.7077,65.7077,65.4711,65.5348,48877.0
2015-09-09 13:00:00,72.0,72.07,71.83,71.84,52842.0,65.5257,65.5894,65.371,65.3801,52842.0
2015-09-09 13:30:00,71.85,71.95,71.71,71.73,50296.0,65.3892,65.4802,65.2618,65.28,50296.0
2015-09-09 14:00:00,71.75,71.92,71.66,71.8,65310.0,65.2982,65.4529,65.2163,65.3437,65310.0
2015-09-09 14:30:00,71.81,71.83,71.58,71.64,93591.0,65.3528,65.371,65.1435,65.1981,93591.0
2015-09-09 15:00:00,71.64,71.83,71.45,71.56,164073.0,65.1981,65.371,65.0252,65.1253,164073.0
2015-09-09 15:30:00,71.55,71.55,71.03,71.18,275200.0,65.1162,65.1162,64.6429,64.7794,275200.0
2015-09-10 09:30:00,71.1,71.51,70.87,71.11,96421.0,64.7066,65.0798,64.4973,64.7157,96421.0
2015-09-10 10:00:00,71.16,71.38,71.02,71.38,77174.0,64.7612,64.9615,64.6338,64.9615,77174.0
2015-09-10 10:30:00,71.38,71.99,71.34,71.69,90015.0,64.9615,65.5166,64.925,65.2436,90015.0
2015-09-10 11:00:00,71.7,71.77,71.29,71.37,69419.0,65.2527,65.3164,64.8795,64.9523,69419.0
2015-09-10 11:30:00,71.36,71.62,71.31,71.58,38523.0,64.9432,65.1799,64.8977,65.1435,38523.0
2015-09-10 12:00:00,71.58,71.8,71.51,71.55,30035.0,65.1435,65.3437,65.0798,65.1162,30035.0
2015-09-10 12:30:00,71.49,71.84,71.47,71.81,56387.0,65.0616,65.3801,65.0434,65.3528,56387.0
2015-09-10 13:00:00,71.8,72.19,71.77,72.16,76527.0,65.3437,65.6986,65.3164,65.6713,76527.0
2015-09-10 13:30:00,72.17,72.39,72.08,72.34,82094.0,65.6804,65.8806,65.5985,65.8351,82094.0
2015-09-10 14:00:00,72.33,72.37,72.2,72.29,72349.0,65.826,65.8624,65.7077,65.7896,72349.0
2015-09-10 14:30:00,72.28,72.46,72.07,72.09,96616.0,65.7805,65.9443,65.5894,65.6076,96616.0
2015-09-10 15:00:00,72.06,72.19,71.98,72.04,109298.0,65.5803,65.6986,65.5075,65.5621,109298.0
2015-09-10 15:30:00,72.02,72.34,71.99,72.28,360318.0,65.5439,65.8351,65.5166,65.7805,360318.0
2015-09-11 09:30:00,71.72,72.17,71.61,72.07,81440.0,65.2709,65.6804,65.1708,65.5894,81440.0
2015-09-11 10:00:00,72.02,72.28,71.99,72.16,94157.0,65.5439,65.7805,65.5166,65.6713,94157.0
2015-09-11 10:30:00,72.13,72.28,72.06,72.08,93890.0,65.644,65.7805,65.5803,65.5985,93890.0
2015-09-11 11:00:00,72.09,72.13,71.91,72.12,72869.0,65.6076,65.644,65.4438,65.6349,72869.0
2015-09-11 11:30:00,72.11,72.48,72.05,72.46,75616.0,65.6258,65.9625,65.5712,65.9443,75616.0
2015-09-11 12:00:00,72.43,72.65,72.41,72.53,72532.0,65.917,66.1173,65.8988,66.008,72532.0
2015-09-11 12:30:00,72.51,72.85,72.51,72.75,39125.0,65.9898,66.2993,65.9898,66.2083,39125.0
2015-09-11 13:00:00,72.76,72.79,72.39,72.44,33167.0,66.2174,66.2447,65.8806,65.9261,33167.0
2015-09-11 13:30:00,72.44,72.56,72.38,72.51,80743.0,65.9261,66.0353,65.8715,65.9898,80743.0
2015-09-11 14:00:00,72.5,72.66,72.32,72.59,88751.0,65.9807,66.1264,65.8169,66.0626,88751.0
2015-09-11 14:30:00,72.58,72.77,72.57,72.66,66494.0,66.0535,66.2265,66.0444,66.1264,66494.0
2015-09-11 15:00:00,72.65,72.91,72.63,72.84,113900.0,66.1173,66.3539,66.099,66.2902,113900.0
2015-09-11 15:30:00,72.82,73.03,72.74,73.01,349985.0,66.272,66.4631,66.1992,66.4449,349985.0
2015-09-14 09:30:00,72.94,73.08,72.36,72.91,103612.0,66.3812,66.5086,65.8533,66.3539,103612.0
2015-09-14 10:00:00,72.85,73.18,72.8,72.92,77746.0,66.2993,66.5996,66.2538,66.363,77746.0
2015-09-14 10:30:00,72.94,73.22,72.91,73.03,58249.0,66.3812,66.636,66.3539,66.4631,58249.0
2015-09-14 11:00:00,73.05,73.1,72.87,72.93,68684.0,66.4813,66.5268,66.3175,66.3721,68684.0
2015-09-14 11:30:00,72.9,73.02,72.84,72.91,62162.0,66.3448,66.454,66.2902,66.3539,62162.0
2015-09-14 12:00:00,72.9,73.05,72.87,72.97,119889.0,66.3448,66.4813,66.3175,66.4085,119889.0
2015-09-14 12:30:00,72.96,73.19,72.93,73.13,145797.0,66.3994,66.6087,66.3721,66.5541,145797.0
2015-09-14 13:00:00,73.13,73.17,72.95,73.01,76544.0,66.5541,66.5905,66.3903,66.4449,76544.0
2015-09-14 13:30:00,73.01,73.09,72.81,72.92,61810.0,66.4449,66.5177,66.2629,66.363,61810.0
2015-09-14 14:00:00,72.92,73.01,72.8,72.91,66032.0,66.363,66.4449,66.2538,66.3539,66032.0
2015-09-14 14:30:00,72.91,72.92,72.75,72.79,57846.0,66.3539,66.363,66.2083,66.2447,57846.0
2015-09-14 15:00:00,72.78,72.82,72.62,72.79,108620.0,66.2356,66.272,66.0899,66.2447,108620.0
2015-09-14 15:30:00,72.79,73.06,72.71,72.98,315197.0,66.2447,66.4904,66.1719,66.4176,315197.0
2015-09-15 09:30:00,73.07,73.07,70.87,71.16,489601.0,66.4995,66.4995,64.4973,64.7612,489601.0
2015-09-15 10:00:00,71.13,71.73,70.98,71.29,532365.0,64.7339,65.28,64.5974,64.8795,532365.0
2015-09-15 10:30:00,71.3,71.76,71.3,71.51,218610.0,64.8886,65.3073,64.8886,65.0798,218610.0
2015-09-15 11:00:00,71.51,71.68,71.37,71.43,297847.0,65.0798,65.2345,64.9523,65.007,297847.0
2015-09-15 11:30:00,71.44,71.66,71.44,71.55,138246.0,65.0161,65.2163,65.0161,65.1162,138246.0
2015-09-15 12:00:00,71.55,71.63,71.48,71.55,131374.0,65.1162,65.189,65.0525,65.1162,131374.0
2015-09-15 12:30:00,71.55,71.98,71.52,71.88,111970.0,65.1162,65.5075,65.0889,65.4165,111970.0
2015-09-15 13:00:00,71.86,72.31,71.74,72.26,99494.0,65.3983,65.8078,65.2891,65.7623,99494.0
2015-09-15 13:30:00,72.27,72.46,72.26,72.46,80707.0,65.7714,65.9443,65.7623,65.9443,80707.0
2015-09-15 14:00:00,72.46,72.61,72.41,72.5,88936.0,65.9443,66.0808,65.8988,65.9807,88936.0
2015-09-15 14:30:00,72.49,72.56,72.37,72.39,109871.0,65.9716,66.0353,65.8624,65.8806,109871.0
2015-09-15 15:00:00,72.4,72.52,72.37,72.46,136448.0,65.8897,65.9989,65.8624,65.9443,136448.0
2015-09-15 15:30:00,72.46,72.5,72.22,72.24,328121.0,65.9443,65.9807,65.7259,65.7441,328121.0
2015-09-16 09:30:00,72.52,72.68,72.03,72.09,120357.0,65.9989,66.1446,65.553,65.6076,120357.0
2015-09-16 10:00:00,72.14,72.43,72.07,72.38,122718.0,65.6531,65.917,65.5894,65.8715,122718.0
2015-09-16 10:30:00,72.36,72.62,72.2,72.42,100883.0,65.8533,66.0899,65.7077,65.9079,100883.0
2015-09-16 11:00:00,72.43,72.67,72.35,72.63,224861.0,65.917,66.1355,65.8442,66.099,224861.0
2015-09-16 11:30:00,72.64,72.68,72.39,72.45,110114.0,66.1082,66.1446,65.8806,65.9352,110114.0
2015-09-16 12:00:00,72.44,72.46,72.3,72.35,115158.0,65.9261,65.9443,65.7987,65.8442,115158.0
2015-09-16 12:30:00,72.35,72.44,72.32,72.44,101981.0,65.8442,65.9261,65.8169,65.9261,101981.0
2015-09-16 13:00:00,72.42,72.51,72.35,72.45,74068.0,65.9079,65.9898,65.8442,65.9352,74068.0
2015-09-16 13:30:00,72.44,72.53,72.42,72.5,95011.0,65.9261,66.008,65.9079,65.9807,95011.0
2015-09-16 14:00:00,72.5,72.53,72.39,72.43,86305.0,65.9807,66.008,65.8806,65.917,86305.0
2015-09-16 14:30:00,72.43,72.79,72.41,72.77,128360.0,65.917,66.2447,65.8988,66.2265,128360.0
2015-09-16 15:00:00,72.76,72.85,72.66,72.8,117748.0,66.2174,66.2993,66.1264,66.2538,117748.0
2015-09-16 15:30:00,72.81,72.91,72.72,72.8,195828.0,66.2629,66.3539,66.181,66.2538,195828.0
2015-09-17 09:30:00,72.87,72.98,72.51,72.51,88898.0,66.3175,66.4176,65.9898,65.9898,88898.0
2015-09-17 10:00:00,72.55,72.8,72.51,72.6,73061.0,66.0262,66.2538,65.9898,66.0717,73061.0
2015-09-17 10:30:00,72.59,72.59,72.38,72.44,88481.0,66.0626,66.0626,65.8715,65.9261,88481.0
2015-09-17 11:00:00,72.44,72.51,72.27,72.39,97115.0,65.9261,65.9898,65.7714,65.8806,97115.0
2015-09-17 11:30:00,72.4,72.46,72.34,72.41,64216.0,65.8897,65.9443,65.8351,65.8988,64216.0
2015-09-17 12:00:00,72.4,72.44,72.34,72.39,87091.0,65.8897,65.9261,65.8351,65.8806,87091.0
2015-09-17 12:30:00,72.39,72.42,72.21,72.35,102579.0,65.8806,65.9079,65.7168,65.8442,102579.0
2015-09-17 13:00:00,72.35,72.53,72.29,72.44,90329.0,65.8442,66.008,65.7896,65.9261,90329.0
2015-09-17 13:30:00,72.46,72.64,72.44,72.49,69900.0,65.9443,66.1082,65.9261,65.9716,69900.0
2015-09-17 14:00:00,72.49,72.92,72.08,72.59,117885.0,65.9716,66.363,65.5985,66.0626,117885.0
2015-09-17 14:30:00,72.6,73.34,72.6,73.23,176433.0,66.0717,66.7452,66.0717,66.6451,176433.0
2015-09-17 15:00:00,73.23,73.27,72.04,72.46,280519.0,66.6451,66.6815,65.5621,65.9443,280519.0
2015-09-17 15:30:00,72.43,72.54,72.01,72.15,503189.0,65.917,66.0171,65.5348,65.6622,503189.0
2015-09-18 09:30:00,70.8,70.86,69.22,70.34,1506501.0,64.4336,64.4882,62.9957,64.015,1506501.0
2015-09-18 10:00:00,70.36,70.56,70.11,70.53,341482.0,64.0332,64.2152,63.8057,64.1879,341482.0
2015-09-18 10:30:00,70.52,70.59,69.93,70.01,538255.0,64.1788,64.2425,63.6418,63.7146,538255.0
2015-09-18 11:00:00,70.01,70.25,69.98,70.14,161652.0,63.7146,63.9331,63.6873,63.833,161652.0
2015-09-18 11:30:00,70.14,70.42,70.06,70.3,134703.0,63.833,64.0878,63.7601,63.9786,134703.0
2015-09-18 12:00:00,70.3,70.37,69.92,69.98,147086.0,63.9786,64.0423,63.6327,63.6873,147086.0
2015-09-18 12:30:00,69.98,69.98,69.77,69.8,124383.0,63.6873,63.6873,63.4962,63.5235,124383.0
2015-09-18 13:00:00,69.8,69.86,69.6,69.8,206593.0,63.5235,63.5781,63.3415,63.5235,206593.0
2015-09-18 13:30:00,69.8,69.82,69.56,69.59,247305.0,63.5235,63.5417,63.3051,63.3324,247305.0
2015-09-18 14:00:00,69.58,69.95,69.56,69.9,170945.0,63.3233,63.66,63.3051,63.6145,170945.0
2015-09-18 14:30:00,69.9,69.91,69.57,69.65,215787.0,63.6145,63.6236,63.3142,63.387,215787.0
2015-09-18 15:00:00,69.65,69.69,69.17,69.23,292695.0,63.387,63.4234,62.9502,63.0048,292695.0
2015-09-18 15:30:00,69.23,69.75,69.06,69.65,1007908.0,63.0048,63.478,62.8501,63.387,1007908.0
2015-09-21 09:30:00,70.2,70.37,69.79,70.15,134461.0,63.8876,64.0423,63.5144,63.8421,134461.0
2015-09-21 10:00:00,70.14,70.67,70.08,70.46,119882.0,63.833,64.3153,63.7783,64.1242,119882.0
2015-09-21 10:30:00,70.47,70.79,70.47,70.59,160937.0,64.1333,64.4245,64.1333,64.2425,160937.0
2015-09-21 11:00:00,70.61,70.8,70.58,70.63,127423.0,64.2607,64.4336,64.2334,64.2789,127423.0
2015-09-21 11:30:00,70.63,70.67,70.32,70.36,99637.0,64.2789,64.3153,63.9968,64.0332,99637.0
2015-09-21 12:00:00,70.35,70.37,70.09,70.2,131861.0,64.0241,64.0423,63.7874,63.8876,131861.0
2015-09-21 12:30:00,70.19,70.19,69.86,69.97,83923.0,63.8785,63.8785,63.5781,63.6782,83923.0
2015-09-21 13:00:00,69.96,70.37,69.95,70.3,96677.0,63.6691,64.0423,63.66,63.9786,96677.0
2015-09-21 13:30:00,70.31,70.35,70.19,70.2,51361.0,63.9877,64.0241,63.8785,63.8876,51361.0
2015-09-21 14:00:00,70.19,70.32,70.12,70.15,58316.0,63.8785,63.9968,63.8148,63.8421,58316.0
2015-09-21 14:30:00,70.15,70.3,69.99,70.24,169149.0,63.8421,63.9786,63.6964,63.924,169149.0
2015-09-21 15:00:00,70.25,70.25,70.03,70.1,125406.0,63.9331,63.9331,63.7328,63.7965,125406.0
2015-09-21 15:30:00,70.11,70.25,69.89,70.23,216029.0,63.8057,63.9331,63.6054,63.9149,216029.0
2015-09-22 09:30:00,68.84,69.33,67.76,68.01,534086.0,62.6498,63.0958,61.667,61.8945,534086.0
2015-09-22 10:00:00,68.03,68.23,67.75,68.17,226980.0,61.9127,62.0947,61.6579,62.0401,226980.0
2015-09-22 10:30:00,68.17,68.18,67.58,67.73,154687.0,62.0401,62.0492,61.5031,61.6397,154687.0
2015-09-22 11:00:00,67.73,68.08,67.71,67.78,160031.0,61.6397,61.9582,61.6215,61.6852,160031.0
2015-09-22 11:30:00,67.75,67.93,67.74,67.84,115538.0,61.6579,61.8217,61.6488,61.7398,115538.0
2015-09-22 12:00:00,67.81,68.1,67.8,68.01,144695.0,61.7125,61.9764,61.7034,61.8945,144695.0
2015-09-22 12:30:00,68.02,68.03,67.69,67.76,116880.0,61.9036,61.9127,61.6033,61.667,116880.0
2015-09-22 13:00:00,67.76,68.0,67.66,67.67,178226.0,61.667,61.8854,61.576,61.5851,178226.0
2015-09-22 13:30:00,67.65,67.91,67.65,67.9,111317.0,61.5669,61.8035,61.5669,61.7944,111317.0
2015-09-22 14:00:00,67.9,68.03,67.82,68.0,134208.0,61.7944,61.9127,61.7216,61.8854,134208.0
2015-09-22 14:30:00,68.0,68.09,67.76,67.98,192521.0,61.8854,61.9673,61.667,61.8672,192521.0
2015-09-22 15:00:00,67.97,68.14,67.9,68.11,260562.0,61.8581,62.0128,61.7944,61.9855,260562.0
2015-09-22 15:30:00,68.1,68.23,67.96,68.07,401442.0,61.9764,62.0947,61.849,61.9491,401442.0
2015-09-23 09:30:00,68.38,68.45,67.78,68.02,195948.0,62.2312,62.2949,61.6852,61.9036,195948.0
2015-09-23 10:00:00,68.02,68.31,67.88,68.15,74186.0,61.9036,62.1675,61.7762,62.0219,74186.0
2015-09-23 10:30:00,68.16,68.24,67.99,68.2,64750.0,62.031,62.1038,61.8763,62.0674,64750.0
2015-09-23 11:00:00,68.22,68.22,67.85,67.88,37477.0,62.0856,62.0856,61.7489,61.7762,37477.0
2015-09-23 11:30:00,67.88,67.97,67.75,67.79,39042.0,61.7762,61.8581,61.6579,61.6943,39042.0
2015-09-23 12:00:00,67.79,67.84,67.65,67.82,36032.0,61.6943,61.7398,61.5669,61.7216,36032.0
2015-09-23 12:30:00,67.8,67.83,67.68,67.81,99202.0,61.7034,61.7307,61.5942,61.7125,99202.0
2015-09-23 13:00:00,67.8,68.02,67.73,67.76,108383.0,61.7034,61.9036,61.6397,61.667,108383.0
2015-09-23 13:30:00,67.77,68.0,67.74,67.87,62543.0,61.6761,61.8854,61.6488,61.7671,62543.0
2015-09-23 14:00:00,67.87,67.98,67.83,67.85,67290.0,61.7671,61.8672,61.7307,61.7489,67290.0
2015-09-23 14:30:00,67.87,67.96,67.65,67.76,79713.0,61.7671,61.849,61.5669,61.667,79713.0
2015-09-23 15:00:00,67.75,67.78,67.57,67.74,94321.0,61.6579,61.6852,61.494,61.6488,94321.0
2015-09-23 15:30:00,67.74,67.88,67.7,67.71,187687.0,61.6488,61.7762,61.6124,61.6215,187687.0
2015-09-24 09:30:00,68.93,69.14,67.95,68.09,342533.0,62.7318,62.9229,61.8399,61.9673,342533.0
2015-09-24 10:00:00,68.12,68.21,67.95,67.98,233202.0,61.9946,62.0765,61.8399,61.8672,233202.0
2015-09-24 10:30:00,68.0,68.26,67.97,68.16,206781.0,61.8854,62.122,61.8581,62.031,206781.0
2015-09-24 11:00:00,68.16,68.2,67.78,67.92,225495.0,62.031,62.0674,61.6852,61.8126,225495.0
2015-09-24 11:30:00,67.91,68.07,67.91,68.03,126448.0,61.8035,61.9491,61.8035,61.9127,126448.0
2015-09-24 12:00:00,68.02,68.05,67.91,68.02,137542.0,61.9036,61.9309,61.8035,61.9036,137542.0
2015-09-24 12:30:00,68.03,68.17,67.91,67.98,134833.0,61.9127,62.0401,61.8035,61.8672,134833.0
2015-09-24 13:00:00,67.98,68.09,67.92,68.09,205299.0,61.8672,61.9673,61.8126,61.9673,205299.0
2015-09-24 13:30:00,68.08,68.13,67.96,67.99,89192.0,61.9582,62.0037,61.849,61.8763,89192.0
2015-09-24 14:00:00,68.0,68.06,67.86,67.96,199458.0,61.8854,61.94,61.758,61.849,199458.0
2015-09-24 14:30:00,67.97,68.18,67.8,68.09,185756.0,61.8581,62.0492,61.7034,61.9673,185756.0
2015-09-24 15:00:00,68.1,68.25,67.82,68.24,164201.0,61.9764,62.1129,61.7216,62.1038,164201.0
2015-09-24 15:30:00,68.24,68.31,68.07,68.19,328260.0,62.1038,62.1675,61.9491,62.0583,328260.0
2015-09-25 09:30:00,68.59,69.07,68.38,68.93,193846.0,62.4223,62.8592,62.2312,62.7318,193846.0
2015-09-25 10:00:00,68.97,69.01,68.74,68.86,116149.0,62.7682,62.8046,62.5588,62.6681,116149.0
2015-09-25 10:30:00,68.85,69.37,68.71,69.37,121093.0,62.659,63.1322,62.5315,63.1322,121093.0
2015-09-25 11:00:00,69.34,69.5,69.24,69.35,180773.0,63.1049,63.2505,63.0139,63.114,180773.0
2015-09-25 11:30:00,69.36,69.4,69.08,69.19,136108.0,63.1231,63.1595,62.8683,62.9684,136108.0
2015-09-25 12:00:00,69.17,69.36,69.06,69.15,107750.0,62.9502,63.1231,62.8501,62.932,107750.0
2015-09-25 12:30:00,69.15,69.2,69.08,69.13,62818.0,62.932,62.9775,62.8683,62.9138,62818.0
2015-09-25 13:00:00,69.15,69.36,69.15,69.21,51242.0,62.932,63.1231,62.932,62.9866,51242.0
2015-09-25 13:30:00,69.24,69.39,69.16,69.33,56164.0,63.0139,63.1504,62.9411,63.0958,56164.0
2015-09-25 14:00:00,69.34,69.52,68.98,68.99,83070.0,63.1049,63.2687,62.7773,62.7864,83070.0
2015-09-25 14:30:00,69.0,69.01,68.34,68.53,117043.0,62.7955,62.8046,62.1948,62.3677,117043.0
2015-09-25 15:00:00,68.55,68.55,68.04,68.24,122331.0,62.3859,62.3859,61.9218,62.1038,122331.0
2015-09-25 15:30:00,68.23,68.66,68.19,68.5,483656.0,62.0947,62.486,62.0583,62.3404,483656.0
2015-09-28 09:30:00,67.73,67.97,67.12,67.48,399550.0,61.6397,61.8581,61.0845,61.4121,399550.0
2015-09-28 10:00:00,67.41,67.46,66.66,67.15,418754.0,61.3484,61.3939,60.6659,61.1118,418754.0
2015-09-28 10:30:00,67.15,67.15,66.42,66.57,317798.0,61.1118,61.1118,60.4475,60.584,317798.0
2015-09-28 11:00:00,66.57,66.73,66.25,66.3,214532.0,60.584,60.7296,60.2927,60.3382,214532.0
2015-09-28 11:30:00,66.33,66.61,66.33,66.48,226946.0,60.3656,60.6204,60.3656,60.5021,226946.0
2015-09-28 12:00:00,66.48,66.53,66.29,66.47,116234.0,60.5021,60.5476,60.3291,60.493,116234.0
2015-09-28 12:30:00,66.45,66.54,66.36,66.47,138942.0,60.4748,60.5567,60.3929,60.493,138942.0
2015-09-28 13:00:00,66.44,66.77,66.39,66.51,160496.0,60.4657,60.766,60.4202,60.5294,160496.0
2015-09-28 13:30:00,66.52,66.66,66.38,66.41,151214.0,60.5385,60.6659,60.4111,60.4384,151214.0
2015-09-28 14:00:00,66.42,66.44,66.04,66.27,147570.0,60.4475,60.4657,60.1016,60.3109,147570.0
2015-09-28 14:30:00,66.26,66.44,66.17,66.26,247088.0,60.3018,60.4657,60.2199,60.3018,247088.0
2015-09-28 15:00:00,66.25,66.41,66.1,66.23,466206.0,60.2927,60.4384,60.1562,60.2745,466206.0
2015-09-28 15:30:00,66.22,66.52,66.17,66.17,1134970.0,60.2654,60.5385,60.2199,60.2199,1134970.0
2015-09-29 09:30:00,66.39,66.39,65.61,66.12,204427.0,60.4202,60.4202,59.7103,60.1744,204427.0
2015-09-29 10:00:00,66.14,66.3,65.81,66.25,255170.0,60.1926,60.3382,59.8923,60.2927,255170.0
2015-09-29 10:30:00,66.28,66.63,66.04,66.39,304098.0,60.32,60.6386,60.1016,60.4202,304098.0
2015-09-29 11:00:00,66.36,66.39,65.99,66.24,131069.0,60.3929,60.4202,60.0561,60.2836,131069.0
2015-09-29 11:30:00,66.26,66.28,65.98,65.98,133046.0,60.3018,60.32,60.047,60.047,133046.0
2015-09-29 12:00:00,65.99,66.13,65.78,66.03,119261.0,60.0561,60.1835,59.865,60.0925,119261.0
2015-09-29 12:30:00,66.03,66.09,65.72,65.74,144342.0,60.0925,60.1471,59.8104,59.8286,144342.0
2015-09-29 13:00:00,65.75,66.13,65.7,65.95,155908.0,59.8377,60.1835,59.7922,60.0197,155908.0
2015-09-29 13:30:00,65.97,66.14,65.87,65.91,154973.0,60.0379,60.1926,59.9469,59.9833,154973.0
2015-09-29 14:00:00,65.91,65.97,65.71,65.92,162671.0,59.9833,60.0379,59.8013,59.9924,162671.0
2015-09-29 14:30:00,65.92,66.0,65.52,65.52,154568.0,59.9924,60.0652,59.6284,59.6284,154568.0
2015-09-29 15:00:00,65.53,65.61,65.31,65.39,176158.0,59.6375,59.7103,59.4373,59.5101,176158.0
2015-09-29 15:30:00,65.4,65.73,65.38,65.43,871209.0,59.5192,59.8195,59.501,59.5465,871209.0
2015-09-30 09:30:00,66.11,67.42,65.76,67.19,570394.0,60.1653,61.3575,59.8468,61.1482,570394.0
2015-09-30 10:00:00,67.17,67.54,66.92,67.06,130670.0,61.13,61.4667,60.9025,61.0299,130670.0
2015-09-30 10:30:00,67.06,67.16,66.85,66.91,72775.0,61.0299,61.1209,60.8388,60.8934,72775.0
2015-09-30 11:00:00,66.89,67.15,66.77,67.02,330887.0,60.8752,61.1118,60.766,60.9935,330887.0
2015-09-30 11:30:00,67.01,67.03,66.66,66.78,76736.0,60.9844,61.0026,60.6659,60.7751,76736.0
2015-09-30 12:00:00,66.79,66.89,66.68,66.82,39094.0,60.7842,60.8752,60.6841,60.8115,39094.0
2015-09-30 12:30:00,66.81,67.09,66.75,67.07,141237.0,60.8024,61.0572,60.7478,61.039,141237.0
2015-09-30 13:00:00,67.07,67.38,67.07,67.33,214850.0,61.039,61.3211,61.039,61.2756,214850.0
2015-09-30 13:30:00,67.32,67.93,67.26,67.8,143809.0,61.2665,61.8217,61.2119,61.7034,143809.0
2015-09-30 14:00:00,67.8,67.84,67.6,67.7,116107.0,61.7034,61.7398,61.5214,61.6124,116107.0
2015-09-30 14:30:00,67.7,67.78,67.51,67.68,156618.0,61.6124,61.6852,61.4394,61.5942,156618.0
2015-09-30 15:00:00,67.69,68.06,67.49,68.05,265781.0,61.6033,61.94,61.4212,61.9309,265781.0
2015-09-30 15:30:00,68.05,68.37,68.04,68.21,715401.0,61.9309,62.2221,61.9218,62.0765,715401.0
2015-10-01 09:30:00,68.39,69.52,68.25,69.03,312418.0,62.2403,63.2687,62.1129,62.8228,312418.0
2015-10-01 10:00:00,68.97,69.84,68.76,69.78,291462.0,62.7682,63.5599,62.577,63.5053,291462.0
2015-10-01 10:30:00,69.78,70.16,69.64,69.72,283103.0,63.5053,63.8512,63.3779,63.4507,283103.0
2015-10-01 11:00:00,69.7,69.8,69.33,69.37,122574.0,63.4325,63.5235,63.0958,63.1322,122574.0
2015-10-01 11:30:00,69.35,69.63,69.16,69.36,287978.0,63.114,63.3688,62.9411,63.1231,287978.0
2015-10-01 12:00:00,69.36,69.55,68.95,69.18,273287.0,63.1231,63.296,62.75,62.9593,273287.0
2015-10-01 12:30:00,69.2,69.32,69.14,69.29,76391.0,62.9775,63.0867,62.9229,63.0594,76391.0
2015-10-01 13:00:00,69.29,69.43,69.13,69.27,71462.0,63.0594,63.1868,62.9138,63.0412,71462.0
2015-10-01 13:30:00,69.27,69.57,69.23,69.55,90137.0,63.0412,63.3142,63.0048,63.296,90137.0
2015-10-01 14:00:00,69.54,69.87,69.39,69.65,134228.0,63.2869,63.5872,63.1504,63.387,134228.0
2015-10-01 14:30:00,69.68,70.04,69.55,69.91,183679.0,63.4143,63.7419,63.296,63.6236,183679.0
2015-10-01 15:00:00,69.92,70.03,69.74,69.76,158668.0,63.6327,63.7328,63.4689,63.4871,158668.0
2015-10-01 15:30:00,69.77,70.16,69.62,70.12,491128.0,63.4962,63.8512,63.3597,63.8148,491128.0
2015-10-02 09:30:00,69.1,70.05,69.01,69.08,367849.0,62.8865,63.751,62.8046,62.8683,367849.0
2015-10-02 10:00:00,69.01,69.31,68.84,69.05,192498.0,62.8046,63.0776,62.6498,62.841,192498.0
2015-10-02 10:30:00,69.06,69.46,69.01,69.36,131899.0,62.8501,63.2141,62.8046,63.1231,131899.0
2015-10-02 11:00:00,69.37,69.65,69.3,69.61,185791.0,63.1322,63.387,63.0685,63.3506,185791.0
2015-10-02 11:30:00,69.63,69.74,69.45,69.69,94055.0,63.3688,63.4689,63.205,63.4234,94055.0
2015-10-02 12:00:00,69.69,69.9,69.57,69.8,98476.0,63.4234,63.6145,63.3142,63.5235,98476.0
2015-10-02 12:30:00,69.81,70.19,69.77,70.08,89236.0,63.5326,63.8785,63.4962,63.7783,89236.0
2015-10-02 13:00:00,70.12,70.48,70.04,70.31,115207.0,63.8148,64.1424,63.7419,63.9877,115207.0
2015-10-02 13:30:00,70.32,70.41,70.06,70.11,63385.0,63.9968,64.0787,63.7601,63.8057,63385.0
2015-10-02 14:00:00,70.09,70.3,70.07,70.26,56159.0,63.7874,63.9786,63.7692,63.9422,56159.0
2015-10-02 14:30:00,70.25,70.43,70.23,70.23,92749.0,63.9331,64.0969,63.9149,63.9149,92749.0
2015-10-02 15:00:00,70.24,71.33,70.18,71.32,296326.0,63.924,64.9159,63.8694,64.9068,296326.0
2015-10-02 15:30:00,71.32,71.49,71.15,71.46,486450.0,64.9068,65.0616,64.7521,65.0343,486450.0
2015-10-05 09:30:00,71.81,72.3,70.6,72.3,287032.0,65.3528,65.7987,64.2516,65.7987,287032.0
2015-10-05 10:00:00,72.3,72.3,71.92,72.05,131672.0,65.7987,65.7987,65.4529,65.5712,131672.0
2015-10-05 10:30:00,72.05,72.34,71.71,72.28,81575.0,65.5712,65.8351,65.2618,65.7805,81575.0
2015-10-05 11:00:00,72.28,72.53,72.27,72.31,84483.0,65.7805,66.008,65.7714,65.8078,84483.0
2015-10-05 11:30:00,72.3,72.4,72.0,72.24,61734.0,65.7987,65.8897,65.5257,65.7441,61734.0
2015-10-05 12:00:00,72.22,72.25,71.97,72.04,150784.0,65.7259,65.7532,65.4984,65.5621,150784.0
2015-10-05 12:30:00,72.04,72.15,71.93,72.06,56212.0,65.5621,65.6622,65.462,65.5803,56212.0
2015-10-05 13:00:00,72.07,72.42,72.01,72.37,67902.0,65.5894,65.9079,65.5348,65.8624,67902.0
2015-10-05 13:30:00,72.38,72.52,72.3,72.46,61104.0,65.8715,65.9989,65.7987,65.9443,61104.0
2015-10-05 14:00:00,72.49,72.78,72.45,72.71,79542.0,65.9716,66.2356,65.9352,66.1719,79542.0
2015-10-05 14:30:00,72.72,72.82,72.6,72.69,95947.0,66.181,66.272,66.0717,66.1537,95947.0
2015-10-05 15:00:00,72.68,72.91,72.68,72.73,173312.0,66.1446,66.3539,66.1446,66.1901,173312.0
2015-10-05 15:30:00,72.72,72.8,72.59,72.74,310000.0,66.181,66.2538,66.0626,66.1992,310000.0
2015-10-06 09:30:00,72.35,72.66,72.22,72.39,169703.0,65.8442,66.1264,65.7259,65.8806,169703.0
2015-10-06 10:00:00,72.42,72.46,72.1,72.34,158269.0,65.9079,65.9443,65.6167,65.8351,158269.0
2015-10-06 10:30:00,72.37,72.51,72.19,72.42,122764.0,65.8624,65.9898,65.6986,65.9079,122764.0
2015-10-06 11:00:00,72.42,72.96,72.35,72.91,140786.0,65.9079,66.3994,65.8442,66.3539,140786.0
2015-10-06 11:30:00,72.92,72.93,72.15,72.2,278918.0,66.363,66.3721,65.6622,65.7077,278918.0
2015-10-06 12:00:00,72.18,72.32,71.93,71.93,178209.0,65.6895,65.8169,65.462,65.462,178209.0
2015-10-06 12:30:00,71.9,71.9,71.76,71.86,80643.0,65.4347,65.4347,65.3073,65.3983,80643.0
2015-10-06 13:00:00,71.86,72.02,71.79,71.97,121066.0,65.3983,65.5439,65.3346,65.4984,121066.0
2015-10-06 13:30:00,71.98,71.99,71.76,71.82,76909.0,65.5075,65.5166,65.3073,65.3619,76909.0
2015-10-06 14:00:00,71.82,72.04,71.8,71.91,94471.0,65.3619,65.5621,65.3437,65.4438,94471.0
2015-10-06 14:30:00,71.95,72.11,71.8,71.86,70277.0,65.4802,65.6258,65.3437,65.3983,70277.0
2015-10-06 15:00:00,71.85,72.12,71.85,71.93,129558.0,65.3892,65.6349,65.3892,65.462,129558.0
2015-10-06 15:30:00,71.93,72.13,71.81,71.92,267075.0,65.462,65.644,65.3528,65.4529,267075.0
2015-10-07 09:30:00,72.05,73.12,72.01,73.08,105166.0,65.5712,66.545,65.5348,66.5086,105166.0
2015-10-07 10:00:00,73.12,73.32,73.05,73.26,97520.0,66.545,66.727,66.4813,66.6724,97520.0
2015-10-07 10:30:00,73.26,73.26,72.58,72.63,109215.0,66.6724,66.6724,66.0535,66.099,109215.0
2015-10-07 11:00:00,72.64,72.74,72.3,72.4,143441.0,66.1082,66.1992,65.7987,65.8897,143441.0
2015-10-07 11:30:00,72.38,73.22,72.34,73.16,58494.0,65.8715,66.636,65.8351,66.5814,58494.0
2015-10-07 12:00:00,73.15,73.17,72.84,72.93,56609.0,66.5723,66.5905,66.2902,66.3721,56609.0
2015-10-07 12:30:00,72.92,73.13,72.86,73.01,72864.0,66.363,66.5541,66.3084,66.4449,72864.0
2015-10-07 13:00:00,73.0,73.39,72.99,73.38,161843.0,66.4358,66.7907,66.4267,66.7816,161843.0
2015-10-07 13:30:00,73.4,73.86,73.4,73.8,121938.0,66.7998,67.2184,66.7998,67.1638,121938.0
2015-10-07 14:00:00,73.81,74.12,73.73,73.77,137863.0,67.1729,67.4551,67.1001,67.1365,137863.0
2015-10-07 14:30:00,73.76,73.79,73.34,73.41,175538.0,67.1274,67.1547,66.7452,66.8089,175538.0
2015-10-07 15:00:00,73.39,73.95,73.38,73.87,165908.0,66.7907,67.3004,66.7816,67.2275,165908.0
2015-10-07 15:30:00,73.88,74.19,73.84,74.17,557566.0,67.2366,67.5188,67.2002,67.5006,557566.0
2015-10-08 09:30:00,73.9,74.79,73.81,74.6,261340.0,67.2549,68.0648,67.1729,67.8919,261340.0
2015-10-08 10:00:00,74.6,75.09,74.58,74.87,254925.0,67.8919,68.3378,67.8737,68.1376,254925.0
2015-10-08 10:30:00,74.87,75.27,74.85,75.26,129126.0,68.1376,68.5017,68.1194,68.4926,129126.0
2015-10-08 11:00:00,75.27,75.33,74.93,75.04,153621.0,68.5017,68.5563,68.1922,68.2923,153621.0
2015-10-08 11:30:00,75.05,75.38,74.99,75.28,86632.0,68.3014,68.6018,68.2468,68.5108,86632.0
2015-10-08 12:00:00,75.28,75.68,75.19,75.38,118534.0,68.5108,68.8748,68.4289,68.6018,118534.0
2015-10-08 12:30:00,75.42,75.57,75.12,75.36,113725.0,68.6382,68.7747,68.3651,68.5836,113725.0
2015-10-08 13:00:00,75.37,75.46,75.23,75.24,91345.0,68.5927,68.6746,68.4653,68.4744,91345.0
2015-10-08 13:30:00,75.24,75.4,75.13,75.23,141283.0,68.4744,68.62,68.3742,68.4653,141283.0
2015-10-08 14:00:00,75.23,75.76,75.16,75.76,233487.0,68.4653,68.9476,68.4015,68.9476,233487.0
2015-10-08 14:30:00,75.74,76.25,75.71,76.19,301327.0,68.9294,69.3935,68.9021,69.3389,301327.0
2015-10-08 15:00:00,76.18,76.9,76.18,76.44,404807.0,69.3298,69.9851,69.3298,69.5665,404807.0
2015-10-08 15:30:00,76.46,76.6,76.37,76.56,729800.0,69.5847,69.7121,69.5027,69.6757,729800.0
2015-10-09 09:30:00,76.65,77.0,75.8,76.03,241182.0,69.7576,70.0761,68.984,69.1933,241182.0
2015-10-09 10:00:00,76.03,76.2,75.6,75.84,187768.0,69.1933,69.348,68.802,69.0204,187768.0
2015-10-09 10:30:00,75.84,76.33,75.83,76.28,158276.0,69.0204,69.4663,69.0113,69.4208,158276.0
2015-10-09 11:00:00,76.28,76.59,76.1,76.56,88628.0,69.4208,69.703,69.257,69.6757,88628.0
2015-10-09 11:30:00,76.56,76.6,76.25,76.44,66217.0,69.6757,69.7121,69.3935,69.5665,66217.0
2015-10-09 12:00:00,76.41,76.65,76.33,76.56,95476.0,69.5391,69.7576,69.4663,69.6757,95476.0
2015-10-09 12:30:00,76.56,76.58,76.32,76.5,54731.0,69.6757,69.6939,69.4572,69.6211,54731.0
2015-10-09 13:00:00,76.51,76.59,76.31,76.49,96827.0,69.6302,69.703,69.4481,69.612,96827.0
2015-10-09 13:30:00,76.48,76.48,76.3,76.32,62237.0,69.6029,69.6029,69.439,69.4572,62237.0
2015-10-09 14:00:00,76.34,76.37,76.11,76.26,60477.0,69.4754,69.5027,69.2661,69.4026,60477.0
2015-10-09 14:30:00,76.24,76.39,76.14,76.36,85013.0,69.3844,69.5209,69.2934,69.4936,85013.0
2015-10-09 15:00:00,76.36,76.5,76.25,76.48,114008.0,69.4936,69.6211,69.3935,69.6029,114008.0
2015-10-09 15:30:00,76.48,76.64,76.38,76.46,317548.0,69.6029,69.7485,69.5118,69.5847,317548.0
2015-10-12 09:30:00,76.51,76.9,76.38,76.41,95501.0,69.6302,69.9851,69.5118,69.5391,95501.0
2015-10-12 10:00:00,76.42,76.55,76.18,76.42,122780.0,69.5482,69.6666,69.3298,69.5482,122780.0
2015-10-12 10:30:00,76.41,76.42,76.03,76.04,80678.0,69.5391,69.5482,69.1933,69.2024,80678.0
2015-10-12 11:00:00,76.03,76.47,75.98,76.46,100021.0,69.1933,69.5938,69.1478,69.5847,100021.0
2015-10-12 11:30:00,76.48,76.53,76.29,76.45,68112.0,69.6029,69.6484,69.4299,69.5756,68112.0
2015-10-12 12:00:00,76.45,76.75,76.4,76.67,68306.0,69.5756,69.8486,69.53,69.7758,68306.0
2015-10-12 12:30:00,76.71,76.75,76.62,76.72,68024.0,69.8122,69.8486,69.7303,69.8213,68024.0
2015-10-12 13:00:00,76.72,76.72,76.5,76.6,50905.0,69.8213,69.8213,69.6211,69.7121,50905.0
2015-10-12 13:30:00,76.6,76.71,76.48,76.51,44430.0,69.7121,69.8122,69.6029,69.6302,44430.0
2015-10-12 14:00:00,76.51,76.7,76.45,76.62,39237.0,69.6302,69.8031,69.5756,69.7303,39237.0
2015-10-12 14:30:00,76.65,76.74,76.57,76.59,46876.0,69.7576,69.8395,69.6848,69.703,46876.0
2015-10-12 15:00:00,76.59,76.66,76.3,76.33,160585.0,69.703,69.7667,69.439,69.4663,160585.0
2015-10-12 15:30:00,76.34,76.52,76.3,76.41,274753.0,69.4754,69.6393,69.439,69.5391,274753.0
2015-10-13 09:30:00,75.37,76.4,75.37,75.72,100862.0,68.5927,69.53,68.5927,68.9112,100862.0
2015-10-13 10:00:00,75.67,76.21,75.66,76.2,57525.0,68.8657,69.3571,68.8566,69.348,57525.0
2015-10-13 10:30:00,76.22,76.37,76.09,76.27,59447.0,69.3662,69.5027,69.2479,69.4117,59447.0
2015-10-13 11:00:00,76.26,76.3,75.91,75.94,68271.0,69.4026,69.439,69.0841,69.1114,68271.0
2015-10-13 11:30:00,75.94,76.06,75.89,75.9,96660.0,69.1114,69.2206,69.0659,69.075,96660.0
2015-10-13 12:00:00,75.89,76.01,75.8,75.8,56006.0,69.0659,69.1751,68.984,68.984,56006.0
2015-10-13 12:30:00,75.8,75.85,75.54,75.55,53072.0,68.984,69.0295,68.7474,68.7565,53072.0
2015-10-13 13:00:00,75.54,75.71,75.49,75.63,52308.0,68.7474,68.9021,68.7019,68.8293,52308.0
2015-10-13 13:30:00,75.65,75.65,75.36,75.36,49662.0,68.8475,68.8475,68.5836,68.5836,49662.0
2015-10-13 14:00:00,75.36,75.36,75.17,75.22,111993.0,68.5836,68.5836,68.4107,68.4562,111993.0
2015-10-13 14:30:00,75.2,75.22,74.96,75.0,259627.0,68.438,68.4562,68.2195,68.2559,259627.0
2015-10-13 15:00:00,75.01,75.11,74.8,74.97,413011.0,68.265,68.356,68.0739,68.2286,413011.0
2015-10-13 15:30:00,74.97,75.3,74.95,75.28,562166.0,68.2286,68.529,68.2104,68.5108,562166.0
2015-10-14 09:30:00,75.2,75.59,74.82,75.56,135651.0,68.438,68.7929,68.0921,68.7656,135651.0
2015-10-14 10:00:00,75.52,75.53,74.87,75.02,104757.0,68.7292,68.7383,68.1376,68.2741,104757.0
2015-10-14 10:30:00,75.05,75.11,74.8,74.8,107116.0,68.3014,68.356,68.0739,68.0739,107116.0
2015-10-14 11:00:00,74.81,74.98,74.65,74.75,122520.0,68.083,68.2377,67.9374,68.0284,122520.0
2015-10-14 11:30:00,74.76,74.87,74.6,74.82,66101.0,68.0375,68.1376,67.8919,68.0921,66101.0
2015-10-14 12:00:00,74.84,74.84,74.54,74.77,65754.0,68.1103,68.1103,67.8373,68.0466,65754.0
2015-10-14 12:30:00,74.79,75.28,74.73,75.18,56072.0,68.0648,68.5108,68.0102,68.4198,56072.0
2015-10-14 13:00:00,75.18,75.3,75.06,75.19,74255.0,68.4198,68.529,68.3105,68.4289,74255.0
2015-10-14 13:30:00,75.2,75.27,74.89,74.91,58441.0,68.438,68.5017,68.1558,68.174,58441.0
2015-10-14 14:00:00,74.91,74.99,74.55,74.61,66240.0,68.174,68.2468,67.8464,67.901,66240.0
2015-10-14 14:30:00,74.61,74.69,74.3,74.45,252001.0,67.901,67.9738,67.6189,67.7554,252001.0
2015-10-14 15:00:00,74.45,74.52,74.28,74.32,138355.0,67.7554,67.8191,67.6007,67.6371,138355.0
2015-10-14 15:30:00,74.33,74.38,73.98,74.15,705636.0,67.6462,67.6917,67.3277,67.4824,705636.0
2015-10-15 09:30:00,74.75,74.75,73.83,74.11,128874.0,68.0284,68.0284,67.1911,67.446,128874.0
2015-10-15 10:00:00,74.13,74.22,73.62,73.71,75288.0,67.4642,67.5461,67.0,67.0819,75288.0
2015-10-15 10:30:00,73.68,73.91,73.5,73.61,129720.0,67.0546,67.264,66.8908,66.9909,129720.0
2015-10-15 11:00:00,73.57,73.79,73.43,73.73,73680.0,66.9545,67.1547,66.8271,67.1001,73680.0
2015-10-15 11:30:00,73.73,73.77,73.18,73.32,115108.0,67.1001,67.1365,66.5996,66.727,115108.0
2015-10-15 12:00:00,73.31,73.76,73.25,73.72,72431.0,66.7179,67.1274,66.6633,67.091,72431.0
2015-10-15 12:30:00,73.7,74.01,73.7,73.97,55060.0,67.0728,67.355,67.0728,67.3186,55060.0
2015-10-15 13:00:00,73.97,74.18,73.89,73.94,72403.0,67.3186,67.5097,67.2457,67.2913,72403.0
2015-10-15 13:30:00,73.94,74.03,73.82,73.95,82499.0,67.2913,67.3732,67.182,67.3004,82499.0
2015-10-15 14:00:00,73.96,74.3,73.96,74.22,86345.0,67.3095,67.6189,67.3095,67.5461,86345.0
2015-10-15 14:30:00,74.21,74.47,74.21,74.46,61902.0,67.537,67.7736,67.537,67.7645,61902.0
2015-10-15 15:00:00,74.46,74.97,74.46,74.97,132712.0,67.7645,68.2286,67.7645,68.2286,132712.0
2015-10-15 15:30:00,74.97,75.0,74.79,74.86,385186.0,68.2286,68.2559,68.0648,68.1285,385186.0
2015-10-16 09:30:00,74.7,74.7,73.84,74.14,275809.0,67.9829,67.9829,67.2002,67.4733,275809.0
2015-10-16 10:00:00,74.13,74.31,73.79,73.85,144878.0,67.4642,67.628,67.1547,67.2093,144878.0
2015-10-16 10:30:00,73.85,73.95,73.71,73.88,87252.0,67.2093,67.3004,67.0819,67.2366,87252.0
2015-10-16 11:00:00,73.88,74.06,73.75,73.77,155363.0,67.2366,67.4005,67.1183,67.1365,155363.0
2015-10-16 11:30:00,73.8,73.95,73.71,73.9,80904.0,67.1638,67.3004,67.0819,67.2549,80904.0
2015-10-16 12:00:00,73.92,73.92,73.75,73.82,100610.0,67.2731,67.2731,67.1183,67.182,100610.0
2015-10-16 12:30:00,73.84,73.97,73.76,73.86,67587.0,67.2002,67.3186,67.1274,67.2184,67587.0
2015-10-16 13:00:00,73.85,73.96,73.76,73.87,66321.0,67.2093,67.3095,67.1274,67.2275,66321.0
2015-10-16 13:30:00,73.86,73.89,73.71,73.72,84158.0,67.2184,67.2457,67.0819,67.091,84158.0
2015-10-16 14:00:00,73.74,73.84,73.66,73.77,110224.0,67.1092,67.2002,67.0364,67.1365,110224.0
2015-10-16 14:30:00,73.75,73.77,73.57,73.6,197771.0,67.1183,67.1365,66.9545,66.9818,197771.0
2015-10-16 15:00:00,73.6,73.85,73.48,73.78,223970.0,66.9818,67.2093,66.8726,67.1456,223970.0
2015-10-16 15:30:00,73.77,73.93,73.74,73.84,667925.0,67.1365,67.2822,67.1092,67.2002,667925.0
2015-10-19 09:30:00,73.53,73.92,73.09,73.81,172114.0,66.9181,67.2731,66.5177,67.1729,172114.0
2015-10-19 10:00:00,73.79,74.27,73.79,74.26,73263.0,67.1547,67.5916,67.1547,67.5825,73263.0
2015-10-19 10:30:00,74.24,74.38,74.05,74.34,143980.0,67.5643,67.6917,67.3914,67.6553,143980.0
2015-10-19 11:00:00,74.32,74.46,74.11,74.38,84162.0,67.6371,67.7645,67.446,67.6917,84162.0
2015-10-19 11:30:00,74.38,74.43,74.3,74.38,83269.0,67.6917,67.7372,67.6189,67.6917,83269.0
2015-10-19 12:00:00,74.39,74.4,73.99,73.99,73832.0,67.7008,67.7099,67.3368,67.3368,73832.0
2015-10-19 12:30:00,73.99,74.1,73.93,74.0,57403.0,67.3368,67.4369,67.2822,67.3459,57403.0
2015-10-19 13:00:00,74.01,74.04,73.51,73.51,119151.0,67.355,67.3823,66.8999,66.8999,119151.0
2015-10-19 13:30:00,73.53,73.61,73.4,73.51,111396.0,66.9181,66.9909,66.7998,66.8999,111396.0
2015-10-19 14:00:00,73.5,73.55,73.41,73.43,128419.0,66.8908,66.9363,66.8089,66.8271,128419.0
2015-10-19 14:30:00,73.43,73.52,73.43,73.48,146452.0,66.8271,66.909,66.8271,66.8726,146452.0
2015-10-19 15:00:00,73.47,73.85,73.46,73.74,171492.0,66.8635,67.2093,66.8544,67.1092,171492.0
2015-10-19 15:30:00,73.75,73.75,73.37,73.38,724051.0,67.1183,67.1183,66.7725,66.7816,724051.0
2015-10-20 09:30:00,74.35,75.16,74.16,74.75,407216.0,67.6644,68.4015,67.4915,68.0284,407216.0
2015-10-20 10:00:00,74.75,75.38,74.62,75.24,146322.0,68.0284,68.6018,67.9101,68.4744,146322.0
2015-10-20 10:30:00,75.25,75.39,75.04,75.07,105753.0,68.4835,68.6109,68.2923,68.3196,105753.0
2015-10-20 11:00:00,75.07,75.09,74.7,74.86,118597.0,68.3196,68.3378,67.9829,68.1285,118597.0
2015-10-20 11:30:00,74.87,74.88,74.6,74.6,86988.0,68.1376,68.1467,67.8919,67.8919,86988.0
2015-10-20 12:00:00,74.61,74.7,74.55,74.7,43384.0,67.901,67.9829,67.8464,67.9829,43384.0
2015-10-20 12:30:00,74.68,74.75,74.61,74.66,36023.0,67.9647,68.0284,67.901,67.9465,36023.0
2015-10-20 13:00:00,74.65,74.71,74.53,74.61,34462.0,67.9374,67.992,67.8282,67.901,34462.0
2015-10-20 13:30:00,74.64,74.64,74.52,74.56,67971.0,67.9283,67.9283,67.8191,67.8555,67971.0
2015-10-20 14:00:00,74.54,74.69,74.52,74.69,62650.0,67.8373,67.9738,67.8191,67.9738,62650.0
2015-10-20 14:30:00,74.69,74.93,74.64,74.89,76619.0,67.9738,68.1922,67.9283,68.1558,76619.0
2015-10-20 15:00:00,74.91,74.99,74.75,74.89,93193.0,68.174,68.2468,68.0284,68.1558,93193.0
2015-10-20 15:30:00,74.91,74.92,74.77,74.89,185447.0,68.174,68.1831,68.0466,68.1558,185447.0
2015-10-21 09:30:00,74.85,75.5,74.68,74.68,163036.0,68.1194,68.711,67.9647,67.9647,163036.0
2015-10-21 10:00:00,74.69,74.74,74.02,74.17,102188.0,67.9738,68.0193,67.3641,67.5006,102188.0
2015-10-21 10:30:00,74.16,74.7,74.13,74.69,44321.0,67.4915,67.9829,67.4642,67.9738,44321.0
2015-10-21 11:00:00,74.65,74.72,74.26,74.49,36319.0,67.9374,68.0011,67.5825,67.7918,36319.0
2015-10-21 11:30:00,74.45,74.75,74.42,74.63,54672.0,67.7554,68.0284,67.7281,67.9192,54672.0
2015-10-21 12:00:00,74.65,74.84,74.56,74.65,53771.0,67.9374,68.1103,67.8555,67.9374,53771.0
2015-10-21 12:30:00,74.64,74.7,74.47,74.47,23861.0,67.9283,67.9829,67.7736,67.7736,23861.0
2015-10-21 13:00:00,74.48,74.52,73.93,74.07,134951.0,67.7827,67.8191,67.2822,67.4096,134951.0
2015-10-21 13:30:00,74.05,74.27,74.02,74.13,59789.0,67.3914,67.5916,67.3641,67.4642,59789.0
2015-10-21 14:00:00,74.14,74.15,73.93,74.02,103729.0,67.4733,67.4824,67.2822,67.3641,103729.0
2015-10-21 14:30:00,74.03,74.38,73.95,74.29,105829.0,67.3732,67.6917,67.3004,67.6098,105829.0
2015-10-21 15:00:00,74.3,74.34,74.06,74.15,129654.0,67.6189,67.6553,67.4005,67.4824,129654.0
2015-10-21 15:30:00,74.15,74.15,73.77,73.85,267629.0,67.4824,67.4824,67.1365,67.2093,267629.0
2015-10-22 09:30:00,74.52,75.76,74.33,75.59,507387.0,67.8191,68.9476,67.6462,68.7929,507387.0
2015-10-22 10:00:00,75.57,75.91,75.26,75.79,361676.0,68.7747,69.0841,68.4926,68.9749,361676.0
2015-10-22 10:30:00,75.78,76.25,75.74,76.16,262405.0,68.9658,69.3935,68.9294,69.3116,262405.0
2015-10-22 11:00:00,76.14,76.37,76.14,76.29,178030.0,69.2934,69.5027,69.2934,69.4299,178030.0
2015-10-22 11:30:00,76.26,76.45,76.25,76.42,148833.0,69.4026,69.5756,69.3935,69.5482,148833.0
2015-10-22 12:00:00,76.42,76.87,76.41,76.84,143074.0,69.5482,69.9578,69.5391,69.9305,143074.0
2015-10-22 12:30:00,76.85,77.33,76.69,76.87,284737.0,69.9396,70.3764,69.794,69.9578,284737.0
2015-10-22 13:00:00,76.86,77.34,76.63,76.88,193056.0,69.9487,70.3855,69.7394,69.9669,193056.0
2015-10-22 13:30:00,76.89,76.9,76.41,76.42,227434.0,69.976,69.9851,69.5391,69.5482,227434.0
2015-10-22 14:00:00,76.42,76.48,76.1,76.32,179747.0,69.5482,69.6029,69.257,69.4572,179747.0
2015-10-22 14:30:00,76.31,76.78,76.19,76.68,119472.0,69.4481,69.8759,69.3389,69.7849,119472.0
2015-10-22 15:00:00,76.7,76.92,76.57,76.92,157820.0,69.8031,70.0033,69.6848,70.0033,157820.0
2015-10-22 15:30:00,76.92,77.07,76.72,76.86,331698.0,70.0033,70.1398,69.8213,69.9487,331698.0
2015-10-23 09:30:00,75.94,76.18,75.0,75.82,715322.0,69.1114,69.3298,68.2559,69.0022,715322.0
2015-10-23 10:00:00,75.82,76.19,75.28,75.34,779608.0,69.0022,69.3389,68.5108,68.5654,779608.0
2015-10-23 10:30:00,75.32,75.49,74.95,74.98,178792.0,68.5472,68.7019,68.2104,68.2377,178792.0
2015-10-23 11:00:00,75.02,75.15,74.8,74.87,470731.0,68.2741,68.3924,68.0739,68.1376,470731.0
2015-10-23 11:30:00,74.87,74.95,74.4,74.91,146866.0,68.1376,68.2104,67.7099,68.174,146866.0
2015-10-23 12:00:00,74.93,75.02,74.68,74.93,99656.0,68.1922,68.2741,67.9647,68.1922,99656.0
2015-10-23 12:30:00,74.91,75.03,74.85,74.89,162478.0,68.174,68.2832,68.1194,68.1558,162478.0
2015-10-23 13:00:00,74.89,75.01,74.76,75.01,177206.0,68.1558,68.265,68.0375,68.265,177206.0
2015-10-23 13:30:00,75.0,75.1,74.77,74.81,168747.0,68.2559,68.3469,68.0466,68.083,168747.0
2015-10-23 14:00:00,74.81,75.17,74.75,75.11,88934.0,68.083,68.4107,68.0284,68.356,88934.0
2015-10-23 14:30:00,75.11,75.33,75.09,75.2,118503.0,68.356,68.5563,68.3378,68.438,118503.0
2015-10-23 15:00:00,75.19,75.26,75.07,75.14,156150.0,68.4289,68.4926,68.3196,68.3833,156150.0
2015-10-23 15:30:00,75.15,75.44,75.15,75.3,691729.0,68.3924,68.6564,68.3924,68.529,691729.0
2015-10-26 09:30:00,75.34,75.5,74.88,75.22,286171.0,68.5654,68.711,68.1467,68.4562,286171.0
2015-10-26 10:00:00,75.21,75.62,75.13,75.54,132235.0,68.4471,68.8202,68.3742,68.7474,132235.0
2015-10-26 10:30:00,75.53,75.89,75.46,75.87,111254.0,68.7383,69.0659,68.6746,69.0477,111254.0
2015-10-26 11:00:00,75.86,76.08,75.85,76.04,107300.0,69.0386,69.2388,69.0295,69.2024,107300.0
2015-10-26 11:30:00,76.05,76.42,76.02,76.31,125404.0,69.2115,69.5482,69.1842,69.4481,125404.0
2015-10-26 12:00:00,76.31,76.69,76.3,76.62,69483.0,69.4481,69.794,69.439,69.7303,69483.0
2015-10-26 12:30:00,76.61,76.89,76.59,76.8,106545.0,69.7212,69.976,69.703,69.8941,106545.0
2015-10-26 13:00:00,76.8,76.99,76.62,76.9,100280.0,69.8941,70.067,69.7303,69.9851,100280.0
2015-10-26 13:30:00,76.9,77.0,76.89,76.91,86048.0,69.9851,70.0761,69.976,69.9942,86048.0
2015-10-26 14:00:00,76.91,76.93,76.48,76.52,80157.0,69.9942,70.0124,69.6029,69.6393,80157.0
2015-10-26 14:30:00,76.51,76.78,76.44,76.77,62938.0,69.6302,69.8759,69.5665,69.8668,62938.0
2015-10-26 15:00:00,76.78,76.91,76.68,76.84,137460.0,69.8759,69.9942,69.7849,69.9305,137460.0
2015-10-26 15:30:00,76.84,76.9,76.58,76.62,256574.0,69.9305,69.9851,69.6939,69.7303,256574.0
2015-10-27 09:30:00,76.6,76.6,76.18,76.56,218050.0,69.7121,69.7121,69.3298,69.6757,218050.0
2015-10-27 10:00:00,76.56,76.7,76.28,76.6,171671.0,69.6757,69.8031,69.4208,69.7121,171671.0
2015-10-27 10:30:00,76.58,76.9,76.51,76.58,158688.0,69.6939,69.9851,69.6302,69.6939,158688.0
2015-10-27 11:00:00,76.58,76.85,76.57,76.65,107744.0,69.6939,69.9396,69.6848,69.7576,107744.0
2015-10-27 11:30:00,76.66,76.7,76.37,76.42,110984.0,69.7667,69.8031,69.5027,69.5482,110984.0
2015-10-27 12:00:00,76.43,76.45,76.27,76.34,73208.0,69.5574,69.5756,69.4117,69.4754,73208.0
2015-10-27 12:30:00,76.35,76.63,76.32,76.47,76777.0,69.4845,69.7394,69.4572,69.5938,76777.0
2015-10-27 13:00:00,76.48,76.55,76.34,76.4,77261.0,69.6029,69.6666,69.4754,69.53,77261.0
2015-10-27 13:30:00,76.41,77.69,76.26,77.36,516044.0,69.5391,70.7041,69.4026,70.4037,516044.0
2015-10-27 14:00:00,77.31,79.03,77.22,78.35,916273.0,70.3582,71.9236,70.2763,71.3047,916273.0
2015-10-27 14:30:00,78.34,78.53,77.43,77.46,417356.0,71.2956,71.4685,70.4674,70.4947,417356.0
2015-10-27 15:00:00,77.45,78.22,77.45,77.96,306346.0,70.4856,71.1864,70.4856,70.9498,306346.0
2015-10-27 15:30:00,77.98,78.09,77.83,77.99,659421.0,70.968,71.0681,70.8315,70.9771,659421.0
2015-10-28 09:30:00,79.65,79.97,78.28,78.84,735236.0,72.4878,72.779,71.241,71.7506,735236.0
2015-10-28 10:00:00,78.82,79.32,76.66,77.26,680795.0,71.7324,72.1875,69.7667,70.3127,680795.0
2015-10-28 10:30:00,77.21,77.93,76.95,77.56,446727.0,70.2672,70.9225,70.0306,70.5857,446727.0
2015-10-28 11:00:00,77.56,77.72,77.1,77.34,180563.0,70.5857,70.7314,70.1671,70.3855,180563.0
2015-10-28 11:30:00,77.36,77.44,77.0,77.11,182837.0,70.4037,70.4765,70.0761,70.1762,182837.0
2015-10-28 12:00:00,77.1,77.18,76.93,76.99,245624.0,70.1671,70.2399,70.0124,70.067,245624.0
2015-10-28 12:30:00,76.99,77.21,76.87,76.92,86436.0,70.067,70.2672,69.9578,70.0033,86436.0
2015-10-28 13:00:00,76.88,77.3,76.37,76.82,134585.0,69.9669,70.3491,69.5027,69.9123,134585.0
2015-10-28 13:30:00,76.83,77.33,76.79,77.18,177067.0,69.9214,70.3764,69.885,70.2399,177067.0
2015-10-28 14:00:00,77.17,77.2,75.29,76.27,426090.0,70.2308,70.2581,68.5199,69.4117,426090.0
2015-10-28 14:30:00,76.26,76.89,76.05,76.45,264760.0,69.4026,69.976,69.2115,69.5756,264760.0
2015-10-28 15:00:00,76.46,77.0,76.37,76.93,252799.0,69.5847,70.0761,69.5027,70.0124,252799.0
2015-10-28 15:30:00,76.92,77.2,76.89,76.9,805263.0,70.0033,70.2581,69.976,69.9851,805263.0
2015-10-29 09:30:00,74.41,75.12,73.83,74.17,844291.0,67.719,68.3651,67.1911,67.5006,844291.0
2015-10-29 10:00:00,74.17,75.27,74.0,75.03,522284.0,67.5006,68.5017,67.3459,68.2832,522284.0
2015-10-29 10:30:00,75.03,75.52,74.97,75.22,295917.0,68.2832,68.7292,68.2286,68.4562,295917.0
2015-10-29 11:00:00,75.22,75.71,75.09,75.7,163998.0,68.4562,68.9021,68.3378,68.893,163998.0
2015-10-29 11:30:00,75.73,76.16,75.48,76.09,193948.0,68.9203,69.3116,68.6928,69.2479,193948.0
2015-10-29 12:00:00,76.07,76.86,75.92,76.65,136450.0,69.2297,69.9487,69.0932,69.7576,136450.0
2015-10-29 12:30:00,76.67,76.69,76.03,76.46,141078.0,69.7758,69.794,69.1933,69.5847,141078.0
2015-10-29 13:00:00,76.46,76.67,76.26,76.32,93649.0,69.5847,69.7758,69.4026,69.4572,93649.0
2015-10-29 13:30:00,76.32,76.39,75.95,76.11,164962.0,69.4572,69.5209,69.1205,69.2661,164962.0
2015-10-29 14:00:00,76.11,76.58,75.87,76.42,166458.0,69.2661,69.6939,69.0477,69.5482,166458.0
2015-10-29 14:30:00,76.43,76.59,76.25,76.39,137783.0,69.5574,69.703,69.3935,69.5209,137783.0
2015-10-29 15:00:00,76.4,76.9,76.39,76.79,169068.0,69.53,69.9851,69.5209,69.885,169068.0
2015-10-29 15:30:00,76.8,77.16,76.8,76.98,401594.0,69.8941,70.2217,69.8941,70.0579,401594.0
2015-10-30 09:30:00,77.33,77.81,76.9,77.37,245246.0,70.3764,70.8133,69.9851,70.4128,245246.0
2015-10-30 10:00:00,77.37,77.87,77.3,77.79,204672.0,70.4128,70.8679,70.3491,70.7951,204672.0
2015-10-30 10:30:00,77.78,77.88,77.44,77.62,116084.0,70.786,70.877,70.4765,70.6403,116084.0
2015-10-30 11:00:00,77.63,77.79,77.36,77.47,143018.0,70.6494,70.7951,70.4037,70.5038,143018.0
2015-10-30 11:30:00,77.48,77.65,77.4,77.56,98929.0,70.5129,70.6676,70.4401,70.5857,98929.0
2015-10-30 12:00:00,77.55,77.63,77.24,77.36,87318.0,70.5766,70.6494,70.2945,70.4037,87318.0
2015-10-30 12:30:00,77.38,77.49,77.16,77.32,64932.0,70.4219,70.522,70.2217,70.3673,64932.0
2015-10-30 13:00:00,77.34,77.41,77.12,77.32,71187.0,70.3855,70.4492,70.1853,70.3673,71187.0
2015-10-30 13:30:00,77.34,77.42,77.14,77.21,112238.0,70.3855,70.4583,70.2035,70.2672,112238.0
2015-10-30 14:00:00,77.21,77.21,76.83,76.83,155652.0,70.2672,70.2672,69.9214,69.9214,155652.0
2015-10-30 14:30:00,76.83,77.0,76.68,76.9,184236.0,69.9214,70.0761,69.7849,69.9851,184236.0
2015-10-30 15:00:00,76.88,76.89,76.65,76.66,189153.0,69.9669,69.976,69.7576,69.7667,189153.0
2015-10-30 15:30:00,76.65,77.02,76.65,76.78,302583.0,69.7576,70.0943,69.7576,69.8759,302583.0
2015-11-02 09:30:00,77.0,77.65,76.74,77.57,102552.0,70.0761,70.6676,69.8395,70.5948,102552.0
2015-11-02 10:00:00,77.63,77.88,77.27,77.45,103461.0,70.6494,70.877,70.3218,70.4856,103461.0
2015-11-02 10:30:00,77.41,77.43,76.95,77.27,156785.0,70.4492,70.4674,70.0306,70.3218,156785.0
2015-11-02 11:00:00,77.28,77.68,77.2,77.32,74942.0,70.3309,70.6949,70.2581,70.3673,74942.0
2015-11-02 11:30:00,77.33,77.44,77.2,77.26,72347.0,70.3764,70.4765,70.2581,70.3127,72347.0
2015-11-02 12:00:00,77.27,77.4,77.21,77.4,81459.0,70.3218,70.4401,70.2672,70.4401,81459.0
2015-11-02 12:30:00,77.37,77.44,77.31,77.42,35773.0,70.4128,70.4765,70.3582,70.4583,35773.0
2015-11-02 13:00:00,77.42,77.62,77.33,77.59,53168.0,70.4583,70.6403,70.3764,70.613,53168.0
2015-11-02 13:30:00,77.6,77.71,77.56,77.7,56852.0,70.6221,70.7223,70.5857,70.7132,56852.0
2015-11-02 14:00:00,77.69,77.72,77.59,77.6,77705.0,70.7041,70.7314,70.613,70.6221,77705.0
2015-11-02 14:30:00,77.61,77.9,77.59,77.86,92447.0,70.6312,70.8952,70.613,70.8588,92447.0
2015-11-02 15:00:00,77.88,77.9,77.59,77.68,95026.0,70.877,70.8952,70.613,70.6949,95026.0
2015-11-02 15:30:00,77.68,77.75,77.28,77.46,321006.0,70.6949,70.7587,70.3309,70.4947,321006.0
2015-11-03 09:30:00,77.26,77.52,76.17,76.23,233971.0,70.3127,70.5493,69.3207,69.3753,233971.0
2015-11-03 10:00:00,76.21,76.46,75.92,76.14,165042.0,69.3571,69.5847,69.0932,69.2934,165042.0
2015-11-03 10:30:00,76.1,76.29,76.0,76.04,38299.0,69.257,69.4299,69.166,69.2024,38299.0
2015-11-03 11:00:00,76.04,76.5,76.04,76.5,148010.0,69.2024,69.6211,69.2024,69.6211,148010.0
2015-11-03 11:30:00,76.52,77.16,76.5,77.15,89285.0,69.6393,70.2217,69.6211,70.2126,89285.0
2015-11-03 12:00:00,77.14,77.18,76.96,77.02,43762.0,70.2035,70.2399,70.0397,70.0943,43762.0
2015-11-03 12:30:00,77.03,77.13,76.86,77.08,29775.0,70.1034,70.1944,69.9487,70.1489,29775.0
2015-11-03 13:00:00,77.08,77.36,77.08,77.21,33707.0,70.1489,70.4037,70.1489,70.2672,33707.0
2015-11-03 13:30:00,77.21,77.49,77.19,77.42,44292.0,70.2672,70.522,70.249,70.4583,44292.0
2015-11-03 14:00:00,77.43,77.56,77.36,77.42,76842.0,70.4674,70.5857,70.4037,70.4583,76842.0
2015-11-03 14:30:00,77.43,77.43,76.95,76.96,122386.0,70.4674,70.4674,70.0306,70.0397,122386.0
2015-11-03 15:00:00,76.95,76.96,76.75,76.8,201798.0,70.0306,70.0397,69.8486,69.8941,201798.0
2015-11-03 15:30:00,76.81,76.89,76.64,76.72,366686.0,69.9032,69.976,69.7485,69.8213,366686.0
2015-11-04 09:30:00,76.84,77.09,76.52,76.55,160070.0,69.9305,70.158,69.6393,69.6666,160070.0
2015-11-04 10:00:00,76.55,76.83,76.5,76.7,76001.0,69.6666,69.9214,69.6211,69.8031,76001.0
2015-11-04 10:30:00,76.72,76.91,76.57,76.58,52417.0,69.8213,69.9942,69.6848,69.6939,52417.0
2015-11-04 11:00:00,76.56,76.6,76.28,76.43,62171.0,69.6757,69.7121,69.4208,69.5574,62171.0
2015-11-04 11:30:00,76.44,76.7,76.44,76.69,51675.0,69.5665,69.8031,69.5665,69.794,51675.0
2015-11-04 12:00:00,76.7,76.94,76.69,76.87,55955.0,69.8031,70.0215,69.794,69.9578,55955.0
2015-11-04 12:30:00,76.85,76.88,76.65,76.72,34453.0,69.9396,69.9669,69.7576,69.8213,34453.0
2015-11-04 13:00:00,76.72,76.73,76.41,76.51,73733.0,69.8213,69.8304,69.5391,69.6302,73733.0
2015-11-04 13:30:00,76.53,76.76,76.5,76.75,33542.0,69.6484,69.8577,69.6211,69.8486,33542.0
2015-11-04 14:00:00,76.73,76.87,76.65,76.79,83434.0,69.8304,69.9578,69.7576,69.885,83434.0
2015-11-04 14:30:00,76.8,76.98,76.77,76.88,65386.0,69.8941,70.0579,69.8668,69.9669,65386.0
2015-11-04 15:00:00,76.91,76.97,76.79,76.92,68618.0,69.9942,70.0488,69.885,70.0033,68618.0
2015-11-04 15:30:00,76.94,77.02,76.82,77.02,194207.0,70.0215,70.0943,69.9123,70.0943,194207.0
2015-11-05 09:30:00,77.07,77.3,76.1,77.26,76802.0,70.1398,70.3491,69.257,70.3127,76802.0
2015-11-05 10:00:00,77.29,77.45,76.71,76.71,77784.0,70.34,70.4856,69.8122,69.8122,77784.0
2015-11-05 10:30:00,76.74,76.79,76.57,76.73,44495.0,69.8395,69.885,69.6848,69.8304,44495.0
2015-11-05 11:00:00,76.71,76.9,76.6,76.69,104095.0,69.8122,69.9851,69.7121,69.794,104095.0
2015-11-05 11:30:00,76.72,76.82,76.52,76.75,46338.0,69.8213,69.9123,69.6393,69.8486,46338.0
2015-11-05 12:00:00,76.77,76.82,76.62,76.75,52138.0,69.8668,69.9123,69.7303,69.8486,52138.0
2015-11-05 12:30:00,76.77,76.78,76.59,76.7,27611.0,69.8668,69.8759,69.703,69.8031,27611.0
2015-11-05 13:00:00,76.74,76.75,76.47,76.47,53436.0,69.8395,69.8486,69.5938,69.5938,53436.0
2015-11-05 13:30:00,76.49,76.58,76.46,76.51,66937.0,69.612,69.6939,69.5847,69.6302,66937.0
2015-11-05 14:00:00,76.53,76.64,76.49,76.52,63715.0,69.6484,69.7485,69.612,69.6393,63715.0
2015-11-05 14:30:00,76.52,76.57,76.42,76.5,76410.0,69.6393,69.6848,69.5482,69.6211,76410.0
2015-11-05 15:00:00,76.5,76.66,76.44,76.66,116980.0,69.6211,69.7667,69.5665,69.7667,116980.0
2015-11-05 15:30:00,76.65,76.84,76.57,76.73,182059.0,69.7576,69.9305,69.6848,69.8304,182059.0
2015-11-06 09:30:00,76.76,77.34,76.45,77.03,93940.0,69.8577,70.3855,69.5756,70.1034,93940.0
2015-11-06 10:00:00,76.98,77.15,76.72,76.98,119584.0,70.0579,70.2126,69.8213,70.0579,119584.0
2015-11-06 10:30:00,76.97,77.2,76.87,77.02,58790.0,70.0488,70.2581,69.9578,70.0943,58790.0
2015-11-06 11:00:00,77.02,77.12,76.6,76.64,44929.0,70.0943,70.1853,69.7121,69.7485,44929.0
2015-11-06 11:30:00,76.67,76.76,76.39,76.39,116672.0,69.7758,69.8577,69.5209,69.5209,116672.0
2015-11-06 12:00:00,76.39,76.48,76.25,76.29,103132.0,69.5209,69.6029,69.3935,69.4299,103132.0
2015-11-06 12:30:00,76.27,76.52,76.15,76.51,36644.0,69.4117,69.6393,69.3025,69.6302,36644.0
2015-11-06 13:00:00,76.5,76.69,76.49,76.63,35567.0,69.6211,69.794,69.612,69.7394,35567.0
2015-11-06 13:30:00,76.6,76.68,76.46,76.66,53957.0,69.7121,69.7849,69.5847,69.7667,53957.0
2015-11-06 14:00:00,76.64,76.72,76.41,76.56,102561.0,69.7485,69.8213,69.5391,69.6757,102561.0
2015-11-06 14:30:00,76.55,76.7,76.42,76.7,63809.0,69.6666,69.8031,69.5482,69.8031,63809.0
2015-11-06 15:00:00,76.71,76.75,76.64,76.66,64399.0,69.8122,69.8486,69.7485,69.7667,64399.0
2015-11-06 15:30:00,76.67,76.75,76.55,76.69,228869.0,69.7758,69.8486,69.6666,69.794,228869.0
2015-11-09 09:30:00,76.54,76.67,75.43,75.49,102109.0,69.6575,69.7758,68.6473,68.7019,102109.0
2015-11-09 10:00:00,75.51,75.51,74.79,74.95,109337.0,68.7201,68.7201,68.0648,68.2104,109337.0
2015-11-09 10:30:00,74.93,75.06,74.77,74.94,60249.0,68.1922,68.3105,68.0466,68.2013,60249.0
2015-11-09 11:00:00,74.94,74.96,74.65,74.74,36248.0,68.2013,68.2195,67.9374,68.0193,36248.0
2015-11-09 11:30:00,74.73,74.81,74.53,74.56,51756.0,68.0102,68.083,67.8282,67.8555,51756.0
2015-11-09 12:00:00,74.54,74.93,74.43,74.93,39931.0,67.8373,68.1922,67.7372,68.1922,39931.0
2015-11-09 12:30:00,74.92,75.28,74.83,75.23,40744.0,68.1831,68.5108,68.1012,68.4653,40744.0
2015-11-09 13:00:00,75.25,75.34,75.11,75.28,165256.0,68.4835,68.5654,68.356,68.5108,165256.0
2015-11-09 13:30:00,75.33,75.45,75.14,75.4,24240.0,68.5563,68.6655,68.3833,68.62,24240.0
2015-11-09 14:00:00,75.42,75.6,75.36,75.52,48228.0,68.6382,68.802,68.5836,68.7292,48228.0
2015-11-09 14:30:00,75.52,75.59,75.38,75.43,46366.0,68.7292,68.7929,68.6018,68.6473,46366.0
2015-11-09 15:00:00,75.43,75.59,75.38,75.56,65460.0,68.6473,68.7929,68.6018,68.7656,65460.0
2015-11-09 15:30:00,75.55,75.93,75.55,75.74,178336.0,68.7565,69.1023,68.7565,68.9294,178336.0
2015-11-10 09:30:00,75.72,76.0,75.54,75.75,80169.0,68.9112,69.166,68.7474,68.9385,80169.0
2015-11-10 10:00:00,75.75,75.96,75.55,75.57,41090.0,68.9385,69.1296,68.7565,68.7747,41090.0
2015-11-10 10:30:00,75.56,75.69,75.5,75.65,57068.0,68.7656,68.8839,68.711,68.8475,57068.0
2015-11-10 11:00:00,75.67,75.8,75.46,75.46,37157.0,68.8657,68.984,68.6746,68.6746,37157.0
2015-11-10 11:30:00,75.44,75.83,75.44,75.82,38014.0,68.6564,69.0113,68.6564,69.0022,38014.0
2015-11-10 12:00:00,75.82,76.21,75.79,76.12,35432.0,69.0022,69.3571,68.9749,69.2752,35432.0
2015-11-10 12:30:00,76.12,76.18,75.98,76.15,30121.0,69.2752,69.3298,69.1478,69.3025,30121.0
2015-11-10 13:00:00,76.14,76.35,76.03,76.32,37075.0,69.2934,69.4845,69.1933,69.4572,37075.0
2015-11-10 13:30:00,76.28,76.48,76.15,76.41,50725.0,69.4208,69.6029,69.3025,69.5391,50725.0
2015-11-10 14:00:00,76.41,76.45,76.27,76.44,50111.0,69.5391,69.5756,69.4117,69.5665,50111.0
2015-11-10 14:30:00,76.46,76.64,76.4,76.42,52784.0,69.5847,69.7485,69.53,69.5482,52784.0
2015-11-10 15:00:00,76.41,76.61,76.4,76.51,61934.0,69.5391,69.7212,69.53,69.6302,61934.0
2015-11-10 15:30:00,76.51,76.57,76.37,76.52,163233.0,69.6302,69.6848,69.5027,69.6393,163233.0
2015-11-11 09:30:00,76.7,76.83,76.35,76.4,40795.0,69.8031,69.9214,69.4845,69.53,40795.0
2015-11-11 10:00:00,76.44,76.58,76.22,76.35,15830.0,69.5665,69.6939,69.3662,69.4845,15830.0
2015-11-11 10:30:00,76.33,76.42,76.24,76.4,19935.0,69.4663,69.5482,69.3844,69.53,19935.0
2015-11-11 11:00:00,76.36,76.52,76.32,76.43,61206.0,69.4936,69.6393,69.4572,69.5574,61206.0
2015-11-11 11:30:00,76.46,76.8,76.46,76.72,57979.0,69.5847,69.8941,69.5847,69.8213,57979.0
2015-11-11 12:00:00,76.75,76.76,76.48,76.7,104932.0,69.8486,69.8577,69.6029,69.8031,104932.0
2015-11-11 12:30:00,76.71,76.8,76.54,76.64,110457.0,69.8122,69.8941,69.6575,69.7485,110457.0
2015-11-11 13:00:00,76.65,76.68,75.83,75.94,104205.0,69.7576,69.7849,69.0113,69.1114,104205.0
2015-11-11 13:30:00,75.93,76.06,75.8,75.97,72503.0,69.1023,69.2206,68.984,69.1387,72503.0
2015-11-11 14:00:00,76.0,76.06,75.93,76.0,49572.0,69.166,69.2206,69.1023,69.166,49572.0
2015-11-11 14:30:00,76.0,76.05,75.8,75.8,40620.0,69.166,69.2115,68.984,68.984,40620.0
2015-11-11 15:00:00,75.79,75.88,75.63,75.7,94727.0,68.9749,69.0568,68.8293,68.893,94727.0
2015-11-11 15:30:00,75.7,75.71,75.39,75.47,280690.0,68.893,68.9021,68.6109,68.6837,280690.0
2015-11-12 09:30:00,75.5,75.5,74.62,74.75,172096.0,68.711,68.711,67.9101,68.0284,172096.0
2015-11-12 10:00:00,74.76,74.9,74.58,74.72,65790.0,68.0375,68.1649,67.8737,68.0011,65790.0
2015-11-12 10:30:00,74.72,74.9,74.45,74.87,72114.0,68.0011,68.1649,67.7554,68.1376,72114.0
2015-11-12 11:00:00,74.94,75.39,74.8,74.98,50359.0,68.2013,68.6109,68.0739,68.2377,50359.0
2015-11-12 11:30:00,74.96,75.09,74.74,75.02,54159.0,68.2195,68.3378,68.0193,68.2741,54159.0
2015-11-12 12:00:00,75.02,75.06,74.62,74.75,28703.0,68.2741,68.3105,67.9101,68.0284,28703.0
2015-11-12 12:30:00,74.73,74.76,74.62,74.68,34757.0,68.0102,68.0375,67.9101,67.9647,34757.0
2015-11-12 13:00:00,74.7,74.77,74.64,74.67,51433.0,67.9829,68.0466,67.9283,67.9556,51433.0
2015-11-12 13:30:00,74.7,74.77,74.59,74.75,45439.0,67.9829,68.0466,67.8828,68.0284,45439.0
2015-11-12 14:00:00,74.75,74.85,74.71,74.79,127804.0,68.0284,68.1194,67.992,68.0648,127804.0
2015-11-12 14:30:00,74.79,74.84,74.62,74.7,44697.0,68.0648,68.1103,67.9101,67.9829,44697.0
2015-11-12 15:00:00,74.68,74.79,74.59,74.68,72921.0,67.9647,68.0648,67.8828,67.9647,72921.0
2015-11-12 15:30:00,74.7,74.74,74.47,74.52,199524.0,67.9829,68.0193,67.7736,67.8191,199524.0
2015-11-13 09:30:00,74.13,74.48,72.99,73.41,170962.0,67.4642,67.7827,66.4267,66.8089,170962.0
2015-11-13 10:00:00,73.38,73.63,73.1,73.22,100548.0,66.7816,67.0091,66.5268,66.636,100548.0
2015-11-13 10:30:00,73.15,73.54,73.12,73.53,91551.0,66.5723,66.9272,66.545,66.9181,91551.0
2015-11-13 11:00:00,73.54,73.76,73.35,73.67,100370.0,66.9272,67.1274,66.7543,67.0455,100370.0
2015-11-13 11:30:00,73.65,74.03,73.59,74.03,75835.0,67.0273,67.3732,66.9727,67.3732,75835.0
2015-11-13 12:00:00,74.06,74.07,73.88,73.99,77846.0,67.4005,67.4096,67.2366,67.3368,77846.0
2015-11-13 12:30:00,74.01,74.04,73.64,73.7,58706.0,67.355,67.3823,67.0182,67.0728,58706.0
2015-11-13 13:00:00,73.7,73.76,73.38,73.53,42692.0,67.0728,67.1274,66.7816,66.9181,42692.0
2015-11-13 13:30:00,73.56,73.56,73.14,73.18,42438.0,66.9454,66.9454,66.5632,66.5996,42438.0
2015-11-13 14:00:00,73.16,73.34,73.14,73.22,84764.0,66.5814,66.7452,66.5632,66.636,84764.0
2015-11-13 14:30:00,73.22,73.25,72.85,72.96,85303.0,66.636,66.6633,66.2993,66.3994,85303.0
2015-11-13 15:00:00,72.97,73.03,72.76,72.81,104255.0,66.4085,66.4631,66.2174,66.2629,104255.0
2015-11-13 15:30:00,72.81,72.94,72.69,72.74,298642.0,66.2629,66.3812,66.1537,66.1992,298642.0
2015-11-16 09:30:00,71.68,72.25,70.43,71.52,2171623.0,65.2345,65.7532,64.0969,65.0889,2171623.0
2015-11-16 10:00:00,71.52,74.2,71.51,73.95,1540147.0,65.0889,67.5279,65.0798,67.3004,1540147.0
2015-11-16 10:30:00,73.98,74.53,72.08,73.19,1366127.0,67.3277,67.8282,65.5985,66.6087,1366127.0
2015-11-16 11:00:00,73.17,73.73,72.54,72.64,601448.0,66.5905,67.1001,66.0171,66.1082,601448.0
2015-11-16 11:30:00,72.65,72.97,72.41,72.44,588514.0,66.1173,66.4085,65.8988,65.9261,588514.0
2015-11-16 12:00:00,72.46,72.66,72.16,72.55,316058.0,65.9443,66.1264,65.6713,66.0262,316058.0
2015-11-16 12:30:00,72.58,72.76,72.27,72.5,230558.0,66.0535,66.2174,65.7714,65.9807,230558.0
2015-11-16 13:00:00,72.52,73.07,72.41,72.79,437412.0,65.9989,66.4995,65.8988,66.2447,437412.0
2015-11-16 13:30:00,72.78,73.14,72.65,72.75,577816.0,66.2356,66.5632,66.1173,66.2083,577816.0
2015-11-16 14:00:00,72.75,73.11,72.74,72.84,320350.0,66.2083,66.5359,66.1992,66.2902,320350.0
2015-11-16 14:30:00,72.81,73.03,72.65,73.0,292145.0,66.2629,66.4631,66.1173,66.4358,292145.0
2015-11-16 15:00:00,73.01,73.72,72.97,73.61,602990.0,66.4449,67.091,66.4085,66.9909,602990.0
2015-11-16 15:30:00,73.61,73.9,73.46,73.72,1185805.0,66.9909,67.2549,66.8544,67.091,1185805.0
2015-11-17 09:30:00,74.36,74.45,73.12,73.15,729952.0,67.906,67.9882,66.7736,66.801,729952.0
2015-11-17 10:00:00,73.17,73.39,72.95,73.24,589626.0,66.8193,67.0202,66.6184,66.8832,589626.0
2015-11-17 10:30:00,73.22,73.69,73.16,73.67,351143.0,66.8649,67.2941,66.8101,67.2759,351143.0
2015-11-17 11:00:00,73.67,73.79,73.31,73.5,314522.0,67.2759,67.3855,66.9471,67.1206,314522.0
2015-11-17 11:30:00,73.49,73.74,73.49,73.7,279735.0,67.1115,67.3398,67.1115,67.3033,279735.0
2015-11-17 12:00:00,73.69,73.74,73.45,73.51,326099.0,67.2941,67.3398,67.075,67.1298,326099.0
2015-11-17 12:30:00,73.51,73.61,73.48,73.59,402772.0,67.1298,67.2211,67.1024,67.2028,402772.0
2015-11-17 13:00:00,73.59,73.65,73.49,73.51,578623.0,67.2028,67.2576,67.1115,67.1298,578623.0
2015-11-17 13:30:00,73.51,73.6,73.48,73.54,504625.0,67.1298,67.2119,67.1024,67.1571,504625.0
2015-11-17 14:00:00,73.52,73.66,73.4,73.5,343391.0,67.1389,67.2667,67.0293,67.1206,343391.0
2015-11-17 14:30:00,73.5,73.52,72.8,73.05,607898.0,67.1206,67.1389,66.4814,66.7097,607898.0
2015-11-17 15:00:00,73.06,73.07,72.59,72.65,314416.0,66.7188,66.7279,66.2896,66.3444,314416.0
2015-11-17 15:30:00,72.64,72.84,72.55,72.77,1143389.0,66.3353,66.5179,66.2531,66.454,1143389.0
2015-11-18 09:30:00,72.77,73.44,72.59,72.72,482997.0,66.454,67.0658,66.2896,66.4083,482997.0
2015-11-18 10:00:00,72.71,72.71,71.92,71.94,421635.0,66.3992,66.3992,65.6778,65.696,421635.0
2015-11-18 10:30:00,71.92,72.06,70.92,71.02,559037.0,65.6778,65.8056,64.7645,64.8559,559037.0
2015-11-18 11:00:00,71.03,71.54,70.8,71.42,594234.0,64.865,65.3307,64.655,65.2212,594234.0
2015-11-18 11:30:00,71.4,71.77,71.34,71.69,263428.0,65.2029,65.5408,65.1481,65.4677,263428.0
2015-11-18 12:00:00,71.68,71.86,71.65,71.86,151427.0,65.4586,65.623,65.4312,65.623,151427.0
2015-11-18 12:30:00,71.85,71.9,71.5,71.65,118105.0,65.6138,65.6595,65.2942,65.4312,118105.0
2015-11-18 13:00:00,71.63,71.85,71.43,71.49,248564.0,65.4129,65.6138,65.2303,65.2851,248564.0
2015-11-18 13:30:00,71.49,71.62,71.23,71.46,267077.0,65.2851,65.4038,65.0476,65.2577,267077.0
2015-11-18 14:00:00,71.44,72.05,71.35,71.78,307944.0,65.2394,65.7965,65.1572,65.5499,307944.0
2015-11-18 14:30:00,71.77,72.21,71.75,72.17,243132.0,65.5408,65.9426,65.5225,65.9061,243132.0
2015-11-18 15:00:00,72.13,72.24,71.95,72.22,302312.0,65.8695,65.97,65.7052,65.9517,302312.0
2015-11-18 15:30:00,72.23,72.34,72.18,72.23,521196.0,65.9608,66.0613,65.9152,65.9608,521196.0
2015-11-19 09:30:00,72.4,72.53,71.58,72.17,344736.0,66.1161,66.2348,65.3673,65.9061,344736.0
2015-11-19 10:00:00,72.18,72.31,72.05,72.14,185963.0,65.9152,66.0339,65.7965,65.8787,185963.0
2015-11-19 10:30:00,72.14,72.35,72.07,72.26,190359.0,65.8787,66.0704,65.8147,65.9882,190359.0
2015-11-19 11:00:00,72.25,72.29,72.05,72.1,127430.0,65.9791,66.0156,65.7965,65.8421,127430.0
2015-11-19 11:30:00,72.09,72.11,71.84,72.02,139678.0,65.833,65.8513,65.6047,65.7691,139678.0
2015-11-19 12:00:00,72.01,72.13,71.76,71.83,151113.0,65.7599,65.8695,65.5316,65.5956,151113.0
2015-11-19 12:30:00,71.82,72.02,71.76,71.99,148858.0,65.5864,65.7691,65.5316,65.7417,148858.0
2015-11-19 13:00:00,72.0,72.2,71.97,72.15,85085.0,65.7508,65.9335,65.7234,65.8878,85085.0
2015-11-19 13:30:00,72.14,72.3,72.1,72.3,178279.0,65.8787,66.0248,65.8421,66.0248,178279.0
2015-11-19 14:00:00,72.3,72.57,72.25,72.54,278244.0,66.0248,66.2713,65.9791,66.2439,278244.0
2015-11-19 14:30:00,72.55,72.69,72.46,72.53,180322.0,66.2531,66.3809,66.1709,66.2348,180322.0
2015-11-19 15:00:00,72.53,72.66,72.49,72.52,273562.0,66.2348,66.3535,66.1983,66.2257,273562.0
2015-11-19 15:30:00,72.52,72.66,72.49,72.56,418545.0,66.2257,66.3535,66.1983,66.2622,418545.0
2015-11-20 09:30:00,72.84,73.04,72.24,72.55,220953.0,66.5179,66.7005,65.97,66.2531,220953.0
2015-11-20 10:00:00,72.53,72.64,72.43,72.63,87505.0,66.2348,66.3353,66.1435,66.3261,87505.0
2015-11-20 10:30:00,72.62,72.78,72.62,72.69,98613.0,66.317,66.4631,66.317,66.3809,98613.0
2015-11-20 11:00:00,72.66,72.71,72.3,72.35,101965.0,66.3535,66.3992,66.0248,66.0704,101965.0
2015-11-20 11:30:00,72.36,72.45,72.04,72.22,121256.0,66.0796,66.1618,65.7873,65.9517,121256.0
2015-11-20 12:00:00,72.21,72.24,72.11,72.16,80679.0,65.9426,65.97,65.8513,65.8969,80679.0
2015-11-20 12:30:00,72.16,72.24,72.11,72.15,73962.0,65.8969,65.97,65.8513,65.8878,73962.0
2015-11-20 13:00:00,72.16,72.22,72.03,72.05,79338.0,65.8969,65.9517,65.7782,65.7965,79338.0
2015-11-20 13:30:00,72.04,72.06,71.9,72.01,109724.0,65.7873,65.8056,65.6595,65.7599,109724.0
2015-11-20 14:00:00,72.01,72.3,72.01,72.28,77171.0,65.7599,66.0248,65.7599,66.0065,77171.0
2015-11-20 14:30:00,72.27,72.32,72.04,72.05,146143.0,65.9974,66.043,65.7873,65.7965,146143.0
2015-11-20 15:00:00,72.03,72.44,72.03,72.44,204660.0,65.7782,66.1526,65.7782,66.1526,204660.0
2015-11-20 15:30:00,72.44,72.54,72.24,72.32,532072.0,66.1526,66.2439,65.97,66.043,532072.0
2015-11-23 09:30:00,72.31,72.84,72.21,72.66,163963.0,66.0339,66.5179,65.9426,66.3535,163963.0
2015-11-23 10:00:00,72.7,72.83,72.6,72.64,149576.0,66.3901,66.5088,66.2987,66.3353,149576.0
2015-11-23 10:30:00,72.65,72.77,72.57,72.72,179118.0,66.3444,66.454,66.2713,66.4083,179118.0
2015-11-23 11:00:00,72.72,72.91,72.68,72.9,113716.0,66.4083,66.5818,66.3718,66.5727,113716.0
2015-11-23 11:30:00,72.91,72.97,72.82,72.89,98857.0,66.5818,66.6366,66.4996,66.5636,98857.0
2015-11-23 12:00:00,72.87,73.04,72.86,73.04,105501.0,66.5453,66.7005,66.5362,66.7005,105501.0
2015-11-23 12:30:00,73.04,73.1,72.91,72.94,58022.0,66.7005,66.7553,66.5818,66.6092,58022.0
2015-11-23 13:00:00,72.94,73.01,72.75,72.75,85162.0,66.6092,66.6731,66.4357,66.4357,85162.0
2015-11-23 13:30:00,72.74,72.77,72.55,72.58,104341.0,66.4266,66.454,66.2531,66.2805,104341.0
2015-11-23 14:00:00,72.58,72.58,72.3,72.32,172103.0,66.2805,66.2805,66.0248,66.043,172103.0
2015-11-23 14:30:00,72.3,72.36,72.2,72.25,222090.0,66.0248,66.0796,65.9335,65.9791,222090.0
2015-11-23 15:00:00,72.23,72.5,72.21,72.48,94675.0,65.9608,66.2074,65.9426,66.1892,94675.0
2015-11-23 15:30:00,72.48,72.49,72.31,72.4,313067.0,66.1892,66.1983,66.0339,66.1161,313067.0
2015-11-24 09:30:00,70.94,71.68,70.94,71.39,279303.0,64.7828,65.4586,64.7828,65.1938,279303.0
2015-11-24 10:00:00,71.37,71.39,70.84,70.9,531876.0,65.1755,65.1938,64.6915,64.7463,531876.0
2015-11-24 10:30:00,70.88,70.91,70.16,70.16,438638.0,64.728,64.7554,64.0705,64.0705,438638.0
2015-11-24 11:00:00,70.19,70.28,69.93,70.2,434980.0,64.0979,64.1801,63.8605,64.107,434980.0
2015-11-24 11:30:00,70.22,70.5,70.17,70.5,376103.0,64.1253,64.381,64.0796,64.381,376103.0
2015-11-24 12:00:00,70.51,70.86,70.51,70.86,127805.0,64.3901,64.7098,64.3901,64.7098,127805.0
2015-11-24 12:30:00,70.84,70.94,70.81,70.85,152070.0,64.6915,64.7828,64.6641,64.7006,152070.0
2015-11-24 13:00:00,70.86,71.23,70.86,71.19,108768.0,64.7098,65.0476,64.7098,65.0111,108768.0
2015-11-24 13:30:00,71.18,71.23,71.1,71.18,368875.0,65.002,65.0476,64.9289,65.002,368875.0
2015-11-24 14:00:00,71.18,71.19,70.95,71.04,119827.0,65.002,65.0111,64.7919,64.8741,119827.0
2015-11-24 14:30:00,71.04,71.24,71.04,71.17,108447.0,64.8741,65.0568,64.8741,64.9929,108447.0
2015-11-24 15:00:00,71.19,71.21,70.92,70.98,257739.0,65.0111,65.0294,64.7645,64.8193,257739.0
2015-11-24 15:30:00,70.97,71.01,70.84,70.98,411514.0,64.8102,64.8467,64.6915,64.8193,411514.0
2015-11-25 09:30:00,71.25,71.59,71.05,71.56,145661.0,65.0659,65.3764,64.8833,65.349,145661.0
2015-11-25 10:00:00,71.56,71.6,71.4,71.51,125776.0,65.349,65.3855,65.2029,65.3033,125776.0
2015-11-25 10:30:00,71.52,71.74,71.49,71.72,138164.0,65.3125,65.5134,65.2851,65.4951,138164.0
2015-11-25 11:00:00,71.72,71.74,71.59,71.69,95205.0,65.4951,65.5134,65.3764,65.4677,95205.0
2015-11-25 11:30:00,71.69,71.78,71.64,71.75,58831.0,65.4677,65.5499,65.4221,65.5225,58831.0
2015-11-25 12:00:00,71.75,71.99,71.69,71.92,68902.0,65.5225,65.7417,65.4677,65.6778,68902.0
2015-11-25 12:30:00,71.91,72.08,71.9,71.96,93530.0,65.6686,65.8239,65.6595,65.7143,93530.0
2015-11-25 13:00:00,71.97,72.0,71.76,71.76,53269.0,65.7234,65.7508,65.5316,65.5316,53269.0
2015-11-25 13:30:00,71.77,71.89,71.74,71.86,45332.0,65.5408,65.6504,65.5134,65.623,45332.0
2015-11-25 14:00:00,71.85,71.94,71.82,71.92,53394.0,65.6138,65.696,65.5864,65.6778,53394.0
2015-11-25 14:30:00,71.91,72.0,71.85,71.89,67189.0,65.6686,65.7508,65.6138,65.6504,67189.0
2015-11-25 15:00:00,71.89,72.04,71.85,71.95,87849.0,65.6504,65.7873,65.6138,65.7052,87849.0
2015-11-25 15:30:00,71.96,72.0,71.83,71.84,325057.0,65.7143,65.7508,65.5956,65.6047,325057.0
2015-11-27 09:30:00,71.74,71.92,71.42,71.66,68775.0,65.5134,65.6778,65.2212,65.4403,68775.0
2015-11-27 10:00:00,71.65,71.81,71.41,71.7,59025.0,65.4312,65.5773,65.212,65.4769,59025.0
2015-11-27 10:30:00,71.69,71.73,71.37,71.43,54702.0,65.4677,65.5042,65.1755,65.2303,54702.0
2015-11-27 11:00:00,71.42,71.56,71.41,71.5,69109.0,65.2212,65.349,65.212,65.2942,69109.0
2015-11-27 11:30:00,71.51,71.61,71.5,71.52,60401.0,65.3033,65.3947,65.2942,65.3125,60401.0
2015-11-27 12:00:00,71.52,71.61,71.46,71.57,55475.0,65.3125,65.3947,65.2577,65.3581,55475.0
2015-11-27 12:30:00,71.57,71.61,71.45,71.48,88898.0,65.3581,65.3947,65.2485,65.2759,88898.0
2015-11-30 09:30:00,71.38,71.4,69.89,70.7,379599.0,65.1846,65.2029,63.8239,64.5636,379599.0
2015-11-30 10:00:00,70.71,71.34,70.69,71.34,292338.0,64.5728,65.1481,64.5545,65.1481,292338.0
2015-11-30 10:30:00,71.35,71.4,71.18,71.25,154242.0,65.1572,65.2029,65.002,65.0659,154242.0
2015-11-30 11:00:00,71.23,71.39,71.14,71.25,180917.0,65.0476,65.1938,64.9655,65.0659,180917.0
2015-11-30 11:30:00,71.25,71.27,70.95,71.11,92428.0,65.0659,65.0842,64.7919,64.9381,92428.0
2015-11-30 12:00:00,71.12,71.34,71.05,71.3,60867.0,64.9472,65.1481,64.8833,65.1116,60867.0
2015-11-30 12:30:00,71.29,71.3,71.17,71.25,99888.0,65.1024,65.1116,64.9929,65.0659,99888.0
2015-11-30 13:00:00,71.24,71.31,71.08,71.16,114232.0,65.0568,65.1207,64.9107,64.9837,114232.0
2015-11-30 13:30:00,71.16,71.26,71.09,71.21,69359.0,64.9837,65.075,64.9198,65.0294,69359.0
2015-11-30 14:00:00,71.2,71.28,71.04,71.09,88424.0,65.0202,65.0933,64.8741,64.9198,88424.0
2015-11-30 14:30:00,71.08,71.12,70.93,70.96,76626.0,64.9107,64.9472,64.7737,64.8011,76626.0
2015-11-30 15:00:00,70.95,70.97,70.78,70.79,259848.0,64.7919,64.8102,64.6367,64.6458,259848.0
2015-11-30 15:30:00,70.81,71.07,70.8,70.9,489592.0,64.6641,64.9015,64.655,64.7463,489592.0
2015-12-01 09:30:00,71.51,71.94,71.1,71.86,257468.0,65.3033,65.696,64.9289,65.623,257468.0
2015-12-01 10:00:00,71.8,71.87,71.18,71.18,188269.0,65.5682,65.6321,65.002,65.002,188269.0
2015-12-01 10:30:00,71.17,71.72,71.12,71.6,155116.0,64.9929,65.4951,64.9472,65.3855,155116.0
2015-12-01 11:00:00,71.62,71.64,71.34,71.37,103581.0,65.4038,65.4221,65.1481,65.1755,103581.0
2015-12-01 11:30:00,71.37,71.42,71.07,71.09,115986.0,65.1755,65.2212,64.9015,64.9198,115986.0
2015-12-01 12:00:00,71.1,71.37,71.07,71.33,79966.0,64.9289,65.1755,64.9015,65.139,79966.0
2015-12-01 12:30:00,71.34,71.68,71.34,71.67,110369.0,65.1481,65.4586,65.1481,65.4495,110369.0
2015-12-01 13:00:00,71.66,71.67,71.45,71.49,66340.0,65.4403,65.4495,65.2485,65.2851,66340.0
2015-12-01 13:30:00,71.49,71.67,71.42,71.6,80026.0,65.2851,65.4495,65.2212,65.3855,80026.0
2015-12-01 14:00:00,71.59,71.85,71.59,71.84,98760.0,65.3764,65.6138,65.3764,65.6047,98760.0
2015-12-01 14:30:00,71.84,72.04,71.83,72.0,188846.0,65.6047,65.7873,65.5956,65.7508,188846.0
2015-12-01 15:00:00,72.01,72.28,71.98,72.25,227361.0,65.7599,66.0065,65.7325,65.9791,227361.0
2015-12-01 15:30:00,72.26,72.38,72.11,72.29,367820.0,65.9882,66.0978,65.8513,66.0156,367820.0
2015-12-02 09:30:00,72.08,72.68,72.08,72.51,178347.0,65.8239,66.3718,65.8239,66.2165,178347.0
2015-12-02 10:00:00,72.53,72.57,72.17,72.31,150385.0,66.2348,66.2713,65.9061,66.0339,150385.0
2015-12-02 10:30:00,72.3,72.48,72.3,72.33,143638.0,66.0248,66.1892,66.0248,66.0522,143638.0
2015-12-02 11:00:00,72.32,72.42,72.18,72.35,150986.0,66.043,66.1344,65.9152,66.0704,150986.0
2015-12-02 11:30:00,72.37,72.37,72.19,72.27,175907.0,66.0887,66.0887,65.9243,65.9974,175907.0
2015-12-02 12:00:00,72.28,72.44,72.27,72.41,130344.0,66.0065,66.1526,65.9974,66.1252,130344.0
2015-12-02 12:30:00,72.41,72.6,72.39,72.47,124082.0,66.1252,66.2987,66.107,66.18,124082.0
2015-12-02 13:00:00,72.46,72.55,72.36,72.48,92414.0,66.1709,66.2531,66.0796,66.1892,92414.0
2015-12-02 13:30:00,72.48,72.55,72.4,72.41,168884.0,66.1892,66.2531,66.1161,66.1252,168884.0
2015-12-02 14:00:00,72.38,72.38,71.82,71.9,150728.0,66.0978,66.0978,65.5864,65.6595,150728.0
2015-12-02 14:30:00,71.9,71.94,71.6,71.7,139539.0,65.6595,65.696,65.3855,65.4769,139539.0
2015-12-02 15:00:00,71.69,71.93,71.65,71.87,121731.0,65.4677,65.6869,65.4312,65.6321,121731.0
2015-12-02 15:30:00,71.86,71.88,71.52,71.71,383322.0,65.623,65.6412,65.3125,65.486,383322.0
2015-12-03 09:30:00,71.75,71.88,71.45,71.54,79784.0,65.5225,65.6412,65.2485,65.3307,79784.0
2015-12-03 10:00:00,71.51,71.56,71.0,71.12,71497.0,65.3033,65.349,64.8376,64.9472,71497.0
2015-12-03 10:30:00,71.07,71.44,70.87,71.33,70087.0,64.9015,65.2394,64.7189,65.139,70087.0
2015-12-03 11:00:00,71.37,71.55,70.93,71.07,103006.0,65.1755,65.3399,64.7737,64.9015,103006.0
2015-12-03 11:30:00,71.09,71.09,70.72,70.87,85098.0,64.9198,64.9198,64.5819,64.7189,85098.0
2015-12-03 12:00:00,70.86,70.89,70.35,70.39,137059.0,64.7098,64.7372,64.244,64.2806,137059.0
2015-12-03 12:30:00,70.4,70.5,70.04,70.06,119784.0,64.2897,64.381,63.9609,63.9792,119784.0
2015-12-03 13:00:00,70.07,70.34,69.84,70.18,100257.0,63.9883,64.2349,63.7783,64.0888,100257.0
2015-12-03 13:30:00,70.17,70.17,69.54,69.56,97666.0,64.0796,64.0796,63.5043,63.5226,97666.0
2015-12-03 14:00:00,69.55,69.56,69.07,69.14,225728.0,63.5135,63.5226,63.0751,63.139,225728.0
2015-12-03 14:30:00,69.15,69.26,68.9,69.1,290291.0,63.1482,63.2486,62.9199,63.1025,290291.0
2015-12-03 15:00:00,69.11,69.21,68.79,68.86,282598.0,63.1116,63.203,62.8194,62.8833,282598.0
2015-12-03 15:30:00,68.86,68.91,68.55,68.79,890414.0,62.8833,62.929,62.6003,62.8194,890414.0
2015-12-04 09:30:00,70.49,70.85,69.24,70.03,270882.0,64.3719,64.7006,63.2304,63.9518,270882.0
2015-12-04 10:00:00,70.03,70.15,69.47,69.87,385588.0,63.9518,64.0614,63.4404,63.8057,385588.0
2015-12-04 10:30:00,69.89,70.64,69.85,70.34,261161.0,63.8239,64.5089,63.7874,64.2349,261161.0
2015-12-04 11:00:00,70.34,70.44,70.06,70.06,93612.0,64.2349,64.3262,63.9792,63.9792,93612.0
2015-12-04 11:30:00,70.08,70.09,69.78,69.87,75981.0,63.9975,64.0066,63.7235,63.8057,75981.0
2015-12-04 12:00:00,69.86,69.93,69.49,69.55,232191.0,63.7966,63.8605,63.4587,63.5135,232191.0
2015-12-04 12:30:00,69.56,70.29,69.55,70.27,285715.0,63.5226,64.1892,63.5135,64.171,285715.0
2015-12-04 13:00:00,70.27,70.44,70.23,70.35,75539.0,64.171,64.3262,64.1344,64.244,75539.0
2015-12-04 13:30:00,70.36,70.46,70.2,70.43,168640.0,64.2532,64.3445,64.107,64.3171,168640.0
2015-12-04 14:00:00,70.43,70.69,70.37,70.64,183233.0,64.3171,64.5545,64.2623,64.5089,183233.0
2015-12-04 14:30:00,70.64,70.98,70.59,70.95,194556.0,64.5089,64.8193,64.4632,64.7919,194556.0
2015-12-04 15:00:00,70.94,71.06,70.8,71.02,336318.0,64.7828,64.8924,64.655,64.8559,336318.0
2015-12-04 15:30:00,71.03,71.09,70.92,71.03,366268.0,64.865,64.9198,64.7645,64.865,366268.0
2015-12-07 09:30:00,70.75,71.0,69.4,69.46,230943.0,64.6093,64.8376,63.3765,63.4313,230943.0
2015-12-07 10:00:00,69.52,70.32,69.46,70.04,275558.0,63.4861,64.2166,63.4313,63.9609,275558.0
2015-12-07 10:30:00,70.05,70.06,69.66,70.02,242544.0,63.9701,63.9792,63.6139,63.9427,242544.0
2015-12-07 11:00:00,70.0,70.22,69.89,70.14,220541.0,63.9244,64.1253,63.8239,64.0522,220541.0
2015-12-07 11:30:00,70.13,70.17,69.93,70.12,154257.0,64.0431,64.0796,63.8605,64.034,154257.0
2015-12-07 12:00:00,70.1,70.13,69.82,69.9,127201.0,64.0157,64.0431,63.76,63.8331,127201.0
2015-12-07 12:30:00,69.89,69.91,69.46,69.54,143655.0,63.8239,63.8422,63.4313,63.5043,143655.0
2015-12-07 13:00:00,69.51,69.58,69.33,69.36,102030.0,63.4769,63.5409,63.3126,63.3399,102030.0
2015-12-07 13:30:00,69.34,69.36,69.15,69.36,113596.0,63.3217,63.3399,63.1482,63.3399,113596.0
2015-12-07 14:00:00,69.36,69.48,69.2,69.3,139739.0,63.3399,63.4495,63.1938,63.2852,139739.0
2015-12-07 14:30:00,69.31,69.38,69.2,69.21,148086.0,63.2943,63.3582,63.1938,63.203,148086.0
2015-12-07 15:00:00,69.21,69.43,69.17,69.24,193084.0,63.203,63.4039,63.1664,63.2304,193084.0
2015-12-07 15:30:00,69.23,69.57,69.19,69.51,419704.0,63.2212,63.5317,63.1847,63.4769,419704.0
2015-12-08 09:30:00,69.28,69.62,68.48,69.56,285491.0,63.2669,63.5774,62.5363,63.5226,285491.0
2015-12-08 10:00:00,69.5,69.91,69.17,69.27,153611.0,63.4678,63.8422,63.1664,63.2578,153611.0
2015-12-08 10:30:00,69.23,69.82,69.1,69.66,141007.0,63.2212,63.76,63.1025,63.6139,141007.0
2015-12-08 11:00:00,69.66,69.9,69.56,69.56,309825.0,63.6139,63.8331,63.5226,63.5226,309825.0
2015-12-08 11:30:00,69.55,69.82,69.5,69.74,106841.0,63.5135,63.76,63.4678,63.687,106841.0
2015-12-08 12:00:00,69.73,69.87,69.56,69.59,214493.0,63.6778,63.8057,63.5226,63.55,214493.0
2015-12-08 12:30:00,69.59,69.59,69.29,69.32,62363.0,63.55,63.55,63.276,63.3034,62363.0
2015-12-08 13:00:00,69.33,69.47,69.14,69.31,37614.0,63.3126,63.4404,63.139,63.2943,37614.0
2015-12-08 13:30:00,69.33,69.46,69.33,69.41,53905.0,63.3126,63.4313,63.3126,63.3856,53905.0
2015-12-08 14:00:00,69.4,69.7,69.4,69.59,68934.0,63.3765,63.6504,63.3765,63.55,68934.0
2015-12-08 14:30:00,69.59,69.63,69.49,69.49,105679.0,63.55,63.5865,63.4587,63.4587,105679.0
2015-12-08 15:00:00,69.49,69.61,69.44,69.51,148339.0,63.4587,63.5683,63.413,63.4769,148339.0
2015-12-08 15:30:00,69.5,69.72,69.43,69.6,173459.0,63.4678,63.6687,63.4039,63.5591,173459.0
2015-12-09 09:30:00,69.08,69.72,68.88,69.34,123583.0,63.0843,63.6687,62.9016,63.3217,123583.0
2015-12-09 10:00:00,69.34,69.81,69.3,69.57,109618.0,63.3217,63.7509,63.2852,63.5317,109618.0
2015-12-09 10:30:00,69.57,70.0,69.57,69.96,100567.0,63.5317,63.9244,63.5317,63.8879,100567.0
2015-12-09 11:00:00,69.98,70.02,69.5,69.56,142499.0,63.9061,63.9427,63.4678,63.5226,142499.0
2015-12-09 11:30:00,69.56,69.57,68.85,68.87,172788.0,63.5226,63.5317,62.8742,62.8925,172788.0
2015-12-09 12:00:00,68.91,68.98,68.43,68.45,147449.0,62.929,62.9929,62.4907,62.5089,147449.0
2015-12-09 12:30:00,68.44,68.44,68.02,68.06,163949.0,62.4998,62.4998,62.1163,62.1528,163949.0
2015-12-09 13:00:00,68.06,68.23,67.85,67.92,187018.0,62.1528,62.308,61.961,62.0249,187018.0
2015-12-09 13:30:00,67.91,68.02,67.77,67.83,250145.0,62.0158,62.1163,61.888,61.9427,250145.0
2015-12-09 14:00:00,67.84,67.85,67.56,67.62,133361.0,61.9519,61.961,61.6962,61.751,133361.0
2015-12-09 14:30:00,67.61,68.0,67.59,67.87,150650.0,61.7418,62.098,61.7236,61.9793,150650.0
2015-12-09 15:00:00,67.87,68.01,67.72,67.91,205150.0,61.9793,62.1071,61.8423,62.0158,205150.0
2015-12-09 15:30:00,67.9,68.16,67.89,68.03,474032.0,62.0067,62.2441,61.9975,62.1254,474032.0
2015-12-10 09:30:00,68.73,68.91,68.09,68.39,221117.0,62.7646,62.929,62.1802,62.4541,221117.0
2015-12-10 10:00:00,68.41,68.87,68.31,68.76,136176.0,62.4724,62.8925,62.3811,62.792,136176.0
2015-12-10 10:30:00,68.76,68.9,68.24,68.25,145870.0,62.792,62.9199,62.3172,62.3263,145870.0
2015-12-10 11:00:00,68.24,68.62,68.19,68.37,98806.0,62.3172,62.6642,62.2715,62.4359,98806.0
2015-12-10 11:30:00,68.36,68.43,68.12,68.17,112801.0,62.4267,62.4907,62.2076,62.2532,112801.0
2015-12-10 12:00:00,68.19,68.2,67.89,68.0,93387.0,62.2715,62.2806,61.9975,62.098,93387.0
2015-12-10 12:30:00,68.01,68.5,67.87,68.45,96800.0,62.1071,62.5546,61.9793,62.5089,96800.0
2015-12-10 13:00:00,68.46,68.56,68.31,68.36,60359.0,62.5181,62.6094,62.3811,62.4267,60359.0
2015-12-10 13:30:00,68.34,68.56,68.34,68.44,41149.0,62.4085,62.6094,62.4085,62.4998,41149.0
2015-12-10 14:00:00,68.43,68.59,68.38,68.59,61897.0,62.4907,62.6368,62.445,62.6368,61897.0
2015-12-10 14:30:00,68.6,68.7,68.45,68.49,52116.0,62.6459,62.7372,62.5089,62.5455,52116.0
2015-12-10 15:00:00,68.49,68.52,68.11,68.24,82002.0,62.5455,62.5729,62.1984,62.3172,82002.0
2015-12-10 15:30:00,68.24,68.3,68.07,68.24,292526.0,62.3172,62.372,62.1619,62.3172,292526.0
2015-12-11 09:30:00,67.12,67.69,67.12,67.25,138038.0,61.2944,61.8149,61.2944,61.4131,138038.0
2015-12-11 10:00:00,67.24,67.76,67.13,67.67,126194.0,61.404,61.8788,61.3035,61.7966,126194.0
2015-12-11 10:30:00,67.66,67.84,67.38,67.4,128646.0,61.7875,61.9519,61.5318,61.5501,128646.0
2015-12-11 11:00:00,67.38,67.5,67.26,67.3,115839.0,61.5318,61.6414,61.4222,61.4587,115839.0
2015-12-11 11:30:00,67.3,67.51,67.16,67.42,78210.0,61.4587,61.6505,61.3309,61.5683,78210.0
2015-12-11 12:00:00,67.38,67.43,66.99,67.09,63061.0,61.5318,61.5775,61.1757,61.267,63061.0
2015-12-11 12:30:00,67.04,67.19,66.96,67.08,49745.0,61.2213,61.3583,61.1483,61.2578,49745.0
2015-12-11 13:00:00,67.08,67.22,67.0,67.01,36986.0,61.2578,61.3857,61.1848,61.1939,36986.0
2015-12-11 13:30:00,67.0,67.17,66.94,67.15,96392.0,61.1848,61.34,61.13,61.3218,96392.0
2015-12-11 14:00:00,67.13,67.37,67.13,67.24,67270.0,61.3035,61.5227,61.3035,61.404,67270.0
2015-12-11 14:30:00,67.23,67.31,67.03,67.06,92042.0,61.3948,61.4679,61.2122,61.2396,92042.0
2015-12-11 15:00:00,67.06,67.13,66.71,66.96,148022.0,61.2396,61.3035,60.92,61.1483,148022.0
2015-12-11 15:30:00,66.95,66.99,66.77,66.87,347447.0,61.1391,61.1757,60.9747,61.0661,347447.0
2015-12-14 09:30:00,66.78,67.21,66.6,66.74,215149.0,60.9839,61.3766,60.8195,60.9474,215149.0
2015-12-14 10:00:00,66.75,66.81,65.96,66.03,204486.0,60.9565,61.0113,60.235,60.299,204486.0
2015-12-14 10:30:00,66.03,66.58,65.95,66.58,143347.0,60.299,60.8012,60.2259,60.8012,143347.0
2015-12-14 11:00:00,66.54,66.57,66.05,66.09,125786.0,60.7647,60.7921,60.3172,60.3538,125786.0
2015-12-14 11:30:00,66.09,66.11,65.77,66.09,123032.0,60.3538,60.372,60.0615,60.3538,123032.0
2015-12-14 12:00:00,66.11,66.38,65.84,66.35,126701.0,60.372,60.6186,60.1255,60.5912,126701.0
2015-12-14 12:30:00,66.36,66.4,66.08,66.38,121287.0,60.6003,60.6369,60.3446,60.6186,121287.0
2015-12-14 13:00:00,66.39,66.4,66.03,66.06,208019.0,60.6277,60.6369,60.299,60.3264,208019.0
2015-12-14 13:30:00,66.06,66.09,65.6,65.75,129182.0,60.3264,60.3538,59.9063,60.0433,129182.0
2015-12-14 14:00:00,65.76,65.98,65.55,65.93,163304.0,60.0524,60.2533,59.8606,60.2077,163304.0
2015-12-14 14:30:00,65.93,66.26,65.86,66.2,153099.0,60.2077,60.509,60.1437,60.4542,153099.0
2015-12-14 15:00:00,66.19,66.28,66.08,66.19,230181.0,60.4451,60.5273,60.3446,60.4451,230181.0
2015-12-14 15:30:00,66.18,66.47,66.14,66.43,653928.0,60.436,60.7008,60.3994,60.6643,653928.0
2015-12-15 09:30:00,67.07,67.16,66.02,66.65,315064.0,61.2487,61.3309,60.2898,60.8652,315064.0
2015-12-15 10:00:00,66.67,66.95,66.33,66.47,112683.0,60.8834,61.1391,60.5729,60.7008,112683.0
2015-12-15 10:30:00,66.46,66.46,66.13,66.23,121453.0,60.6917,60.6917,60.3903,60.4816,121453.0
2015-12-15 11:00:00,66.19,66.3,66.09,66.25,149155.0,60.4451,60.5455,60.3538,60.4999,149155.0
2015-12-15 11:30:00,66.21,66.36,66.16,66.34,229379.0,60.4634,60.6003,60.4177,60.5821,229379.0
2015-12-15 12:00:00,66.39,66.67,66.25,66.62,267549.0,60.6277,60.8834,60.4999,60.8378,267549.0
2015-12-15 12:30:00,66.61,66.86,66.57,66.77,116811.0,60.8286,61.0569,60.7921,60.9747,116811.0
2015-12-15 13:00:00,66.77,66.89,66.61,66.69,84043.0,60.9747,61.0843,60.8286,60.9017,84043.0
2015-12-15 13:30:00,66.67,66.79,66.54,66.76,144250.0,60.8834,60.993,60.7647,60.9656,144250.0
2015-12-15 14:00:00,66.76,66.89,66.68,66.88,149192.0,60.9656,61.0843,60.8926,61.0752,149192.0
2015-12-15 14:30:00,66.88,66.92,66.71,66.79,176798.0,61.0752,61.1117,60.92,60.993,176798.0
2015-12-15 15:00:00,66.79,66.8,66.55,66.56,166753.0,60.993,61.0021,60.7738,60.783,166753.0
2015-12-15 15:30:00,66.55,66.75,66.5,66.62,379563.0,60.7738,60.9565,60.7282,60.8378,379563.0
2015-12-16 09:30:00,67.16,67.29,66.9,66.97,105002.0,61.3309,61.4496,61.0935,61.1574,105002.0
2015-12-16 10:00:00,66.96,67.12,66.67,66.67,129209.0,61.1483,61.2944,60.8834,60.8834,129209.0
2015-12-16 10:30:00,66.66,66.66,66.36,66.49,118214.0,60.8743,60.8743,60.6003,60.719,118214.0
2015-12-16 11:00:00,66.5,66.5,66.14,66.14,94368.0,60.7282,60.7282,60.3994,60.3994,94368.0
2015-12-16 11:30:00,66.15,66.22,66.08,66.21,117511.0,60.4086,60.4725,60.3446,60.4634,117511.0
2015-12-16 12:00:00,66.21,66.26,65.93,66.02,86974.0,60.4634,60.509,60.2077,60.2898,86974.0
2015-12-16 12:30:00,66.01,66.29,65.98,66.21,119145.0,60.2807,60.5364,60.2533,60.4634,119145.0
2015-12-16 13:00:00,66.22,66.56,66.16,66.53,170717.0,60.4725,60.783,60.4177,60.7556,170717.0
2015-12-16 13:30:00,66.53,66.96,66.53,66.91,202874.0,60.7556,61.1483,60.7556,61.1026,202874.0
2015-12-16 14:00:00,66.86,67.13,66.54,66.7,313365.0,61.0569,61.3035,60.7647,60.9108,313365.0
2015-12-16 14:30:00,66.7,66.93,66.34,66.91,170387.0,60.9108,61.1209,60.5821,61.1026,170387.0
2015-12-16 15:00:00,66.92,67.23,66.78,67.22,262675.0,61.1117,61.3948,60.9839,61.3857,262675.0
2015-12-16 15:30:00,67.2,68.1,67.14,67.16,849683.0,61.3674,62.1893,61.3126,61.3309,849683.0
2015-12-17 09:30:00,67.36,67.83,67.01,67.79,225119.0,61.5135,61.9427,61.1939,61.9062,225119.0
2015-12-17 10:00:00,67.81,67.83,67.08,67.28,251458.0,61.9245,61.9427,61.2578,61.4405,251458.0
2015-12-17 10:30:00,67.28,67.29,66.35,66.53,129343.0,61.4405,61.4496,60.5912,60.7556,129343.0
2015-12-17 11:00:00,66.54,66.7,66.12,66.31,99076.0,60.7647,60.9108,60.3812,60.5547,99076.0
2015-12-17 11:30:00,66.31,66.74,66.25,66.68,98347.0,60.5547,60.9474,60.4999,60.8926,98347.0
2015-12-17 12:00:00,66.67,66.71,66.47,66.48,70376.0,60.8834,60.92,60.7008,60.7099,70376.0
2015-12-17 12:30:00,66.48,66.49,66.05,66.29,66314.0,60.7099,60.719,60.3172,60.5364,66314.0
2015-12-17 13:00:00,66.28,66.54,66.25,66.51,81464.0,60.5273,60.7647,60.4999,60.7373,81464.0
2015-12-17 13:30:00,66.52,66.83,66.49,66.72,63520.0,60.7464,61.0295,60.719,60.9291,63520.0
2015-12-17 14:00:00,66.73,66.74,66.5,66.53,81773.0,60.9382,60.9474,60.7282,60.7556,81773.0
2015-12-17 14:30:00,66.52,66.54,66.25,66.44,86703.0,60.7464,60.7647,60.4999,60.6734,86703.0
2015-12-17 15:00:00,66.46,66.54,66.22,66.37,186836.0,60.6917,60.7647,60.4725,60.6095,186836.0
2015-12-17 15:30:00,66.36,66.51,66.01,66.04,328864.0,60.6003,60.7373,60.2807,60.3081,328864.0
2015-12-18 09:30:00,65.89,66.54,65.73,66.11,504559.0,60.1711,60.7647,60.025,60.372,504559.0
2015-12-18 10:00:00,66.14,66.3,65.81,65.94,191840.0,60.3994,60.5455,60.0981,60.2168,191840.0
2015-12-18 10:30:00,65.9,65.94,65.27,65.63,222127.0,60.1803,60.2168,59.6049,59.9337,222127.0
2015-12-18 11:00:00,65.62,65.88,65.34,65.37,93683.0,59.9246,60.162,59.6689,59.6963,93683.0
2015-12-18 11:30:00,65.36,65.39,65.08,65.12,100650.0,59.6871,59.7145,59.4314,59.468,100650.0
2015-12-18 12:00:00,65.12,65.29,65.06,65.09,113088.0,59.468,59.6232,59.4132,59.4406,113088.0
2015-12-18 12:30:00,65.08,65.08,64.8,64.94,131029.0,59.4314,59.4314,59.1757,59.3036,131029.0
2015-12-18 13:00:00,64.95,65.12,64.86,64.88,90953.0,59.3127,59.468,59.2305,59.2488,90953.0
2015-12-18 13:30:00,64.89,64.95,64.64,64.91,89347.0,59.2579,59.3127,59.0296,59.2762,89347.0
2015-12-18 14:00:00,64.92,65.22,64.86,65.2,78106.0,59.2853,59.5593,59.2305,59.541,78106.0
2015-12-18 14:30:00,65.19,65.3,65.05,65.18,100645.0,59.5319,59.6323,59.404,59.5227,100645.0
2015-12-18 15:00:00,65.18,65.29,64.85,65.05,127143.0,59.5227,59.6232,59.2214,59.404,127143.0
2015-12-18 15:30:00,65.05,65.34,65.03,65.11,536714.0,59.404,59.6689,59.3858,59.4588,536714.0
2015-12-21 09:30:00,65.37,65.88,65.31,65.62,159541.0,59.6963,60.162,59.6415,59.9246,159541.0
2015-12-21 10:00:00,65.63,65.92,65.61,65.81,166777.0,59.9337,60.1985,59.9154,60.0981,166777.0
2015-12-21 10:30:00,65.82,65.92,65.37,65.52,174153.0,60.1072,60.1985,59.6963,59.8332,174153.0
2015-12-21 11:00:00,65.5,65.58,65.3,65.44,146277.0,59.815,59.888,59.6323,59.7602,146277.0
2015-12-21 11:30:00,65.42,65.42,65.06,65.24,80422.0,59.7419,59.7419,59.4132,59.5775,80422.0
2015-12-21 12:00:00,65.26,65.32,65.07,65.13,69570.0,59.5958,59.6506,59.4223,59.4771,69570.0
2015-12-21 12:30:00,65.14,65.23,65.05,65.18,81605.0,59.4862,59.5684,59.404,59.5227,81605.0
2015-12-21 13:00:00,65.18,65.44,65.13,65.38,70628.0,59.5227,59.7602,59.4771,59.7054,70628.0
2015-12-21 13:30:00,65.4,65.48,65.27,65.34,67738.0,59.7237,59.7967,59.6049,59.6689,67738.0
2015-12-21 14:00:00,65.36,65.4,65.13,65.18,73301.0,59.6871,59.7237,59.4771,59.5227,73301.0
2015-12-21 14:30:00,65.16,65.19,64.99,65.05,81715.0,59.5045,59.5319,59.3492,59.404,81715.0
2015-12-21 15:00:00,65.03,65.13,64.99,65.02,120858.0,59.3858,59.4771,59.3492,59.3766,120858.0
2015-12-21 15:30:00,65.01,65.26,65.0,65.17,382918.0,59.3675,59.5958,59.3584,59.5136,382918.0
2015-12-22 09:30:00,65.76,67.47,65.25,67.0,965483.0,60.0524,61.614,59.5867,61.1848,965483.0
2015-12-22 10:00:00,66.96,67.16,66.59,67.16,532575.0,61.1483,61.3309,60.8104,61.3309,532575.0
2015-12-22 10:30:00,67.13,67.79,67.08,67.32,404431.0,61.3035,61.9062,61.2578,61.477,404431.0
2015-12-22 11:00:00,67.32,67.58,67.15,67.5,227238.0,61.477,61.7144,61.3218,61.6414,227238.0
2015-12-22 11:30:00,67.5,67.83,67.49,67.79,189368.0,61.6414,61.9427,61.6323,61.9062,189368.0
2015-12-22 12:00:00,67.79,67.92,67.65,67.92,160575.0,61.9062,62.0249,61.7784,62.0249,160575.0
2015-12-22 12:30:00,67.9,68.22,67.75,68.18,174356.0,62.0067,62.2989,61.8697,62.2624,174356.0
2015-12-22 13:00:00,68.16,68.31,67.9,68.27,154276.0,62.2441,62.3811,62.0067,62.3446,154276.0
2015-12-22 13:30:00,68.26,68.67,68.23,68.64,231534.0,62.3354,62.7098,62.308,62.6824,231534.0
2015-12-22 14:00:00,68.64,68.91,68.49,68.78,332317.0,62.6824,62.929,62.5455,62.8103,332317.0
2015-12-22 14:30:00,68.77,68.8,68.41,68.58,464661.0,62.8012,62.8286,62.4724,62.6276,464661.0
2015-12-22 15:00:00,68.58,68.87,68.54,68.74,327634.0,62.6276,62.8925,62.5911,62.7738,327634.0
2015-12-22 15:30:00,68.74,68.82,68.4,68.49,740814.0,62.7738,62.8468,62.4633,62.5455,740814.0
2015-12-23 09:30:00,68.31,68.63,68.01,68.16,199895.0,62.3811,62.6733,62.1071,62.2441,199895.0
2015-12-23 10:00:00,68.2,68.31,67.92,68.11,170886.0,62.2806,62.3811,62.0249,62.1984,170886.0
2015-12-23 10:30:00,68.13,68.43,68.12,68.42,96106.0,62.2167,62.4907,62.2076,62.4815,96106.0
2015-12-23 11:00:00,68.39,68.5,68.02,68.07,112074.0,62.4541,62.5546,62.1163,62.1619,112074.0
2015-12-23 11:30:00,68.06,68.22,68.0,68.2,86905.0,62.1528,62.2989,62.098,62.2806,86905.0
2015-12-23 12:00:00,68.2,68.83,68.2,68.75,177393.0,62.2806,62.8559,62.2806,62.7829,177393.0
2015-12-23 12:30:00,68.73,68.81,68.63,68.81,90185.0,62.7646,62.8377,62.6733,62.8377,90185.0
2015-12-23 13:00:00,68.81,68.82,68.48,68.48,87134.0,62.8377,62.8468,62.5363,62.5363,87134.0
2015-12-23 13:30:00,68.49,68.59,68.39,68.54,84873.0,62.5455,62.6368,62.4541,62.5911,84873.0
2015-12-23 14:00:00,68.53,68.64,68.49,68.6,118952.0,62.582,62.6824,62.5455,62.6459,118952.0
2015-12-23 14:30:00,68.61,69.0,68.6,68.92,110006.0,62.655,63.0112,62.6459,62.9381,110006.0
2015-12-23 15:00:00,68.91,68.93,68.62,68.67,144219.0,62.929,62.9473,62.6642,62.7098,144219.0
2015-12-23 15:30:00,68.67,68.93,68.65,68.86,312185.0,62.7098,62.9473,62.6916,62.8833,312185.0
2015-12-24 09:30:00,68.98,69.3,68.55,68.77,198140.0,62.9929,63.2852,62.6003,62.8012,198140.0
2015-12-24 10:00:00,68.75,68.93,68.56,68.77,126884.0,62.7829,62.9473,62.6094,62.8012,126884.0
2015-12-24 10:30:00,68.79,69.02,68.67,68.98,114010.0,62.8194,63.0295,62.7098,62.9929,114010.0
2015-12-24 11:00:00,68.97,69.08,68.94,68.98,142990.0,62.9838,63.0843,62.9564,62.9929,142990.0
2015-12-24 11:30:00,68.99,69.21,68.99,69.13,143394.0,63.0021,63.203,63.0021,63.1299,143394.0
2015-12-24 12:00:00,69.13,69.13,69.01,69.09,128120.0,63.1299,63.1299,63.0203,63.0934,128120.0
2015-12-24 12:30:00,69.1,69.16,68.76,68.77,256296.0,63.1025,63.1573,62.792,62.8012,256296.0
2015-12-28 09:30:00,68.0,68.91,68.0,68.76,135560.0,62.098,62.929,62.098,62.792,135560.0
2015-12-28 10:00:00,68.73,68.89,68.28,68.89,100394.0,62.7646,62.9107,62.3537,62.9107,100394.0
2015-12-28 10:30:00,68.88,68.88,68.45,68.52,119255.0,62.9016,62.9016,62.5089,62.5729,119255.0
2015-12-28 11:00:00,68.53,68.77,68.49,68.62,55151.0,62.582,62.8012,62.5455,62.6642,55151.0
2015-12-28 11:30:00,68.6,68.75,68.54,68.55,50827.0,62.6459,62.7829,62.5911,62.6003,50827.0
2015-12-28 12:00:00,68.54,68.73,68.51,68.68,47392.0,62.5911,62.7646,62.5637,62.719,47392.0
2015-12-28 12:30:00,68.7,68.72,68.52,68.54,44632.0,62.7372,62.7555,62.5729,62.5911,44632.0
2015-12-28 13:00:00,68.54,68.89,68.54,68.89,51835.0,62.5911,62.9107,62.5911,62.9107,51835.0
2015-12-28 13:30:00,68.9,68.96,68.72,68.76,63525.0,62.9199,62.9747,62.7555,62.792,63525.0
2015-12-28 14:00:00,68.76,68.91,68.66,68.9,77402.0,62.792,62.929,62.7007,62.9199,77402.0
2015-12-28 14:30:00,68.9,68.94,68.87,68.92,76761.0,62.9199,62.9564,62.8925,62.9381,76761.0
2015-12-28 15:00:00,68.93,68.94,68.75,68.77,87162.0,62.9473,62.9564,62.7829,62.8012,87162.0
2015-12-28 15:30:00,68.77,68.89,68.74,68.87,202885.0,62.8012,62.9107,62.7738,62.8925,202885.0
2015-12-29 09:30:00,69.09,69.28,68.82,68.92,101898.0,63.0934,63.2669,62.8468,62.9381,101898.0
2015-12-29 10:00:00,68.91,69.07,68.9,68.91,118359.0,62.929,63.0751,62.9199,62.929,118359.0
2015-12-29 10:30:00,68.91,68.96,68.71,68.77,133515.0,62.929,62.9747,62.7464,62.8012,133515.0
2015-12-29 11:00:00,68.77,68.97,68.77,68.86,104769.0,62.8012,62.9838,62.8012,62.8833,104769.0
2015-12-29 11:30:00,68.87,68.9,68.37,68.5,98318.0,62.8925,62.9199,62.4359,62.5546,98318.0
2015-12-29 12:00:00,68.49,68.63,68.4,68.49,69858.0,62.5455,62.6733,62.4633,62.5455,69858.0
2015-12-29 12:30:00,68.5,68.73,68.47,68.69,84536.0,62.5546,62.7646,62.5272,62.7281,84536.0
2015-12-29 13:00:00,68.68,68.88,68.66,68.86,79141.0,62.719,62.9016,62.7007,62.8833,79141.0
2015-12-29 13:30:00,68.86,68.96,68.8,68.92,63697.0,62.8833,62.9747,62.8286,62.9381,63697.0
2015-12-29 14:00:00,68.93,68.98,68.85,68.9,109814.0,62.9473,62.9929,62.8742,62.9199,109814.0
2015-12-29 14:30:00,68.89,68.89,68.7,68.72,144512.0,62.9107,62.9107,62.7372,62.7555,144512.0
2015-12-29 15:00:00,68.71,68.8,68.68,68.76,146882.0,62.7464,62.8286,62.719,62.792,146882.0
2015-12-29 15:30:00,68.77,68.81,68.56,68.75,276302.0,62.8012,62.8377,62.6094,62.7829,276302.0
2015-12-30 09:30:00,68.84,68.96,68.36,68.44,55590.0,62.8651,62.9747,62.4267,62.4998,55590.0
2015-12-30 10:00:00,68.43,68.5,68.33,68.41,42763.0,62.4907,62.5546,62.3993,62.4724,42763.0
2015-12-30 10:30:00,68.4,68.52,68.28,68.49,71211.0,62.4633,62.5729,62.3537,62.5455,71211.0
2015-12-30 11:00:00,68.47,68.66,68.44,68.54,84849.0,62.5272,62.7007,62.4998,62.5911,84849.0
2015-12-30 11:30:00,68.54,68.71,68.45,68.65,68954.0,62.5911,62.7464,62.5089,62.6916,68954.0
2015-12-30 12:00:00,68.65,68.65,68.31,68.38,86028.0,62.6916,62.6916,62.3811,62.445,86028.0
2015-12-30 12:30:00,68.38,68.38,68.05,68.1,78073.0,62.445,62.445,62.1436,62.1893,78073.0
2015-12-30 13:00:00,68.11,68.23,67.86,67.9,117811.0,62.1984,62.308,61.9701,62.0067,117811.0
2015-12-30 13:30:00,67.9,68.34,67.88,68.28,75642.0,62.0067,62.4085,61.9884,62.3537,75642.0
2015-12-30 14:00:00,68.28,68.43,68.26,68.37,91699.0,62.3537,62.4907,62.3354,62.4359,91699.0
2015-12-30 14:30:00,68.38,68.52,68.36,68.38,108473.0,62.445,62.5729,62.4267,62.445,108473.0
2015-12-30 15:00:00,68.38,68.42,68.31,68.33,92198.0,62.445,62.4815,62.3811,62.3993,92198.0
2015-12-30 15:30:00,68.31,68.32,68.01,68.03,209038.0,62.3811,62.3902,62.1071,62.1254,209038.0
2015-12-31 09:30:00,67.99,67.99,67.44,67.54,80089.0,62.0889,62.0889,61.5866,61.6779,80089.0
2015-12-31 10:00:00,67.54,67.62,67.2,67.24,82264.0,61.6779,61.751,61.3674,61.404,82264.0
2015-12-31 10:30:00,67.23,67.45,67.12,67.36,69846.0,61.3948,61.5957,61.2944,61.5135,69846.0
2015-12-31 11:00:00,67.38,67.5,67.29,67.44,108603.0,61.5318,61.6414,61.4496,61.5866,108603.0
2015-12-31 11:30:00,67.43,67.76,67.37,67.76,143236.0,61.5775,61.8788,61.5227,61.8788,143236.0
2015-12-31 12:00:00,67.75,67.99,67.7,67.99,82905.0,61.8697,62.0889,61.824,62.0889,82905.0
2015-12-31 12:30:00,67.99,68.21,67.91,67.92,74751.0,62.0889,62.2898,62.0158,62.0249,74751.0
2015-12-31 13:00:00,67.91,67.95,67.63,67.63,70775.0,62.0158,62.0523,61.7601,61.7601,70775.0
2015-12-31 13:30:00,67.63,67.81,67.5,67.8,56129.0,61.7601,61.9245,61.6414,61.9153,56129.0
2015-12-31 14:00:00,67.81,67.83,67.5,67.63,91329.0,61.9245,61.9427,61.6414,61.7601,91329.0
2015-12-31 14:30:00,67.62,67.62,67.29,67.37,135874.0,61.751,61.751,61.4496,61.5227,135874.0
2015-12-31 15:00:00,67.36,67.41,67.27,67.33,131602.0,61.5135,61.5592,61.4313,61.4861,131602.0
2015-12-31 15:30:00,67.33,67.48,67.04,67.04,335717.0,61.4861,61.6231,61.2213,61.2213,335717.0
2016-01-04 09:30:00,65.93,66.2,65.11,65.45,226636.0,60.2077,60.4542,59.4588,59.7693,226636.0
2016-01-04 10:00:00,65.44,66.07,65.15,65.82,221990.0,59.7602,60.3355,59.4954,60.1072,221990.0
2016-01-04 10:30:00,65.82,65.89,65.52,65.52,177196.0,60.1072,60.1711,59.8332,59.8332,177196.0
2016-01-04 11:00:00,65.51,65.52,65.16,65.48,179996.0,59.8241,59.8332,59.5045,59.7967,179996.0
2016-01-04 11:30:00,65.47,65.71,65.44,65.59,177911.0,59.7876,60.0067,59.7602,59.8972,177911.0
2016-01-04 12:00:00,65.6,65.7,65.37,65.63,128656.0,59.9063,59.9976,59.6963,59.9337,128656.0
2016-01-04 12:30:00,65.62,65.68,65.45,65.55,148777.0,59.9246,59.9794,59.7693,59.8606,148777.0
2016-01-04 13:00:00,65.56,65.86,65.48,65.57,145248.0,59.8698,60.1437,59.7967,59.8789,145248.0
2016-01-04 13:30:00,65.55,65.8,65.54,65.67,115680.0,59.8606,60.0889,59.8515,59.9702,115680.0
2016-01-04 14:00:00,65.65,65.66,65.43,65.55,139563.0,59.952,59.9611,59.7511,59.8606,139563.0
2016-01-04 14:30:00,65.56,65.63,65.16,65.24,216081.0,59.8698,59.9337,59.5045,59.5775,216081.0
2016-01-04 15:00:00,65.24,65.25,64.97,65.01,313089.0,59.5775,59.5867,59.331,59.3675,313089.0
2016-01-04 15:30:00,65.01,65.39,64.98,65.38,760336.0,59.3675,59.7145,59.3401,59.7054,760336.0
2016-01-05 09:30:00,65.48,65.77,65.3,65.34,96176.0,59.7967,60.0615,59.6323,59.6689,96176.0
2016-01-05 10:00:00,65.36,65.54,65.23,65.32,102842.0,59.6871,59.8515,59.5684,59.6506,102842.0
2016-01-05 10:30:00,65.3,65.87,65.23,65.67,142688.0,59.6323,60.1529,59.5684,59.9702,142688.0
2016-01-05 11:00:00,65.65,65.83,65.4,65.54,118970.0,59.952,60.1163,59.7237,59.8515,118970.0
2016-01-05 11:30:00,65.55,65.75,65.49,65.63,118651.0,59.8606,60.0433,59.8058,59.9337,118651.0
2016-01-05 12:00:00,65.64,65.64,65.26,65.46,104845.0,59.9428,59.9428,59.5958,59.7784,104845.0
2016-01-05 12:30:00,65.46,65.61,65.34,65.55,108420.0,59.7784,59.9154,59.6689,59.8606,108420.0
2016-01-05 13:00:00,65.55,65.69,65.47,65.66,262790.0,59.8606,59.9885,59.7876,59.9611,262790.0
2016-01-05 13:30:00,65.65,65.73,65.34,65.66,82851.0,59.952,60.025,59.6689,59.9611,82851.0
2016-01-05 14:00:00,65.67,65.96,65.66,65.93,108177.0,59.9702,60.235,59.9611,60.2077,108177.0
2016-01-05 14:30:00,65.95,66.03,65.79,65.88,181823.0,60.2259,60.299,60.0798,60.162,181823.0
2016-01-05 15:00:00,65.87,65.87,65.39,65.52,182494.0,60.1529,60.1529,59.7145,59.8332,182494.0
2016-01-05 15:30:00,65.52,65.63,65.42,65.57,356778.0,59.8332,59.9337,59.7419,59.8789,356778.0
2016-01-06 09:30:00,64.47,64.68,64.21,64.23,232082.0,58.8744,59.0661,58.6369,58.6552,232082.0
2016-01-06 10:00:00,64.26,64.41,64.02,64.37,119521.0,58.6826,58.8196,58.4634,58.7831,119521.0
2016-01-06 10:30:00,64.37,64.37,63.89,63.99,166949.0,58.7831,58.7831,58.3447,58.436,166949.0
2016-01-06 11:00:00,63.98,64.23,63.72,63.93,181997.0,58.4269,58.6552,58.1895,58.3812,181997.0
2016-01-06 11:30:00,63.94,64.07,63.77,63.81,167779.0,58.3904,58.5091,58.2351,58.2717,167779.0
2016-01-06 12:00:00,63.79,63.83,63.66,63.8,248929.0,58.2534,58.2899,58.1347,58.2625,248929.0
2016-01-06 12:30:00,63.78,63.85,63.4,63.41,194278.0,58.2443,58.3082,57.8972,57.9064,194278.0
2016-01-06 13:00:00,63.41,63.49,63.23,63.37,175974.0,57.9064,57.9794,57.742,57.8698,175974.0
2016-01-06 13:30:00,63.37,63.42,63.21,63.23,133051.0,57.8698,57.9155,57.7237,57.742,133051.0
2016-01-06 14:00:00,63.22,63.38,63.07,63.1,274952.0,57.7329,57.879,57.5959,57.6233,274952.0
2016-01-06 14:30:00,63.09,63.15,62.53,62.59,259186.0,57.6141,57.6689,57.1028,57.1575,259186.0
2016-01-06 15:00:00,62.6,63.36,62.58,63.32,433177.0,57.1667,57.8607,57.1484,57.8242,433177.0
2016-01-06 15:30:00,63.31,63.66,63.31,63.62,748976.0,57.8151,58.1347,57.8151,58.0981,748976.0
2016-01-07 09:30:00,62.27,62.67,61.97,62.45,248680.0,56.8653,57.2306,56.5914,57.0297,248680.0
2016-01-07 10:00:00,62.45,62.79,62.4,62.7,749865.0,57.0297,57.3402,56.984,57.258,749865.0
2016-01-07 10:30:00,62.73,63.09,62.66,63.0,226705.0,57.2854,57.6141,57.2215,57.532,226705.0
2016-01-07 11:00:00,63.0,63.09,62.8,63.01,415076.0,57.532,57.6141,57.3493,57.5411,415076.0
2016-01-07 11:30:00,63.01,63.13,62.68,62.71,283463.0,57.5411,57.6507,57.2397,57.2671,283463.0
2016-01-07 12:00:00,62.72,63.09,62.68,62.93,205349.0,57.2763,57.6141,57.2397,57.468,205349.0
2016-01-07 12:30:00,62.95,62.99,62.74,62.78,253441.0,57.4863,57.5228,57.2945,57.3311,253441.0
2016-01-07 13:00:00,62.78,62.8,62.22,62.4,158495.0,57.3311,57.3493,56.8197,56.984,158495.0
2016-01-07 13:30:00,62.38,62.43,61.98,62.13,246198.0,56.9658,57.0114,56.6005,56.7375,246198.0
2016-01-07 14:00:00,62.13,62.21,61.98,62.02,268629.0,56.7375,56.8105,56.6005,56.637,268629.0
2016-01-07 14:30:00,62.01,62.37,61.97,62.07,280793.0,56.6279,56.9566,56.5914,56.6827,280793.0
2016-01-07 15:00:00,62.04,62.17,61.76,61.76,571479.0,56.6553,56.774,56.3996,56.3996,571479.0
2016-01-07 15:30:00,61.77,62.12,61.68,61.83,1228768.0,56.4087,56.7283,56.3265,56.4635,1228768.0
2016-01-08 09:30:00,62.36,63.79,62.01,63.72,436853.0,56.9475,58.2534,56.6279,58.1895,436853.0
2016-01-08 10:00:00,63.73,63.81,63.09,63.37,344793.0,58.1986,58.2717,57.6141,57.8698,344793.0
2016-01-08 10:30:00,63.37,63.38,62.92,63.09,187255.0,57.8698,57.879,57.4589,57.6141,187255.0
2016-01-08 11:00:00,63.08,63.19,62.86,62.89,223899.0,57.605,57.7055,57.4041,57.4315,223899.0
2016-01-08 11:30:00,62.88,63.2,62.62,63.17,188074.0,57.4224,57.7146,57.1849,57.6872,188074.0
2016-01-08 12:00:00,63.19,63.46,63.06,63.45,137853.0,57.7055,57.952,57.5868,57.9429,137853.0
2016-01-08 12:30:00,63.43,63.46,63.07,63.09,137929.0,57.9246,57.952,57.5959,57.6141,137929.0
2016-01-08 13:00:00,63.09,63.2,62.8,62.92,103796.0,57.6141,57.7146,57.3493,57.4589,103796.0
2016-01-08 13:30:00,62.93,63.08,62.79,62.96,143412.0,57.468,57.605,57.3402,57.4954,143412.0
2016-01-08 14:00:00,62.96,63.13,62.88,62.98,228236.0,57.4954,57.6507,57.4224,57.5137,228236.0
2016-01-08 14:30:00,62.97,63.27,62.96,63.02,227798.0,57.5046,57.7785,57.4954,57.5502,227798.0
2016-01-08 15:00:00,63.04,63.14,62.93,62.99,251346.0,57.5685,57.6598,57.468,57.5228,251346.0
2016-01-08 15:30:00,62.98,62.98,62.55,62.67,750652.0,57.5137,57.5137,57.121,57.2306,750652.0
2016-01-11 09:30:00,63.15,63.45,62.64,62.69,210194.0,57.6689,57.9429,57.2032,57.2489,210194.0
2016-01-11 10:00:00,62.67,62.99,62.59,62.94,211654.0,57.2306,57.5228,57.1575,57.4772,211654.0
2016-01-11 10:30:00,62.96,63.31,62.66,62.75,249337.0,57.4954,57.8151,57.2215,57.3037,249337.0
2016-01-11 11:00:00,62.73,62.82,62.42,62.76,161150.0,57.2854,57.3676,57.0023,57.3128,161150.0
2016-01-11 11:30:00,62.75,62.95,62.61,62.81,168663.0,57.3037,57.4863,57.1758,57.3585,168663.0
2016-01-11 12:00:00,62.81,62.87,62.48,62.51,149564.0,57.3585,57.4132,57.0571,57.0845,149564.0
2016-01-11 12:30:00,62.49,62.67,62.48,62.58,154189.0,57.0662,57.2306,57.0571,57.1484,154189.0
2016-01-11 13:00:00,62.58,62.63,62.31,62.38,223766.0,57.1484,57.1941,56.9018,56.9658,223766.0
2016-01-11 13:30:00,62.39,62.46,62.12,62.18,235803.0,56.9749,57.0388,56.7283,56.7831,235803.0
2016-01-11 14:00:00,62.19,62.73,62.15,62.68,233037.0,56.7923,57.2854,56.7557,57.2397,233037.0
2016-01-11 14:30:00,62.68,62.87,62.62,62.8,250457.0,57.2397,57.4132,57.1849,57.3493,250457.0
2016-01-11 15:00:00,62.8,63.22,62.57,63.16,429803.0,57.3493,57.7329,57.1393,57.6781,429803.0
2016-01-11 15:30:00,63.17,63.5,63.12,63.16,716421.0,57.6872,57.9886,57.6415,57.6781,716421.0
2016-01-12 09:30:00,63.17,64.44,63.17,64.19,341287.0,57.6872,58.847,57.6872,58.6187,341287.0
2016-01-12 10:00:00,64.2,64.28,63.79,63.94,317135.0,58.6278,58.7009,58.2534,58.3904,317135.0
2016-01-12 10:30:00,63.92,64.14,63.86,63.89,201070.0,58.3721,58.573,58.3173,58.3447,201070.0
2016-01-12 11:00:00,63.89,63.99,63.82,63.86,211848.0,58.3447,58.436,58.2808,58.3173,211848.0
2016-01-12 11:30:00,63.86,63.95,63.67,63.82,284916.0,58.3173,58.3995,58.1438,58.2808,284916.0
2016-01-12 12:00:00,63.82,63.98,63.72,63.79,299073.0,58.2808,58.4269,58.1895,58.2534,299073.0
2016-01-12 12:30:00,63.78,63.85,63.61,63.69,254802.0,58.2443,58.3082,58.089,58.1621,254802.0
2016-01-12 13:00:00,63.69,63.95,63.64,63.69,173660.0,58.1621,58.3995,58.1164,58.1621,173660.0
2016-01-12 13:30:00,63.7,63.88,63.64,63.79,207855.0,58.1712,58.3356,58.1164,58.2534,207855.0
2016-01-12 14:00:00,63.79,63.83,63.52,63.77,352036.0,58.2534,58.2899,58.0068,58.2351,352036.0
2016-01-12 14:30:00,63.76,64.1,63.67,63.99,236702.0,58.226,58.5365,58.1438,58.436,236702.0
2016-01-12 15:00:00,63.98,64.48,63.85,64.35,410074.0,58.4269,58.8835,58.3082,58.7648,410074.0
2016-01-12 15:30:00,64.35,64.5,64.13,64.31,841269.0,58.7648,58.9018,58.5639,58.7283,841269.0
2016-01-13 09:30:00,63.82,64.03,62.88,63.75,534886.0,58.2808,58.4726,57.4224,58.2169,534886.0
2016-01-13 10:00:00,63.75,63.92,63.63,63.79,258103.0,58.2169,58.3721,58.1073,58.2534,258103.0
2016-01-13 10:30:00,63.79,63.79,63.38,63.59,259887.0,58.2534,58.2534,57.879,58.0708,259887.0
2016-01-13 11:00:00,63.57,63.75,63.44,63.55,120536.0,58.0525,58.2169,57.9338,58.0342,120536.0
2016-01-13 11:30:00,63.54,63.64,62.9,62.97,143827.0,58.0251,58.1164,57.4406,57.5046,143827.0
2016-01-13 12:00:00,62.95,62.99,62.6,62.65,203271.0,57.4863,57.5228,57.1667,57.2123,203271.0
2016-01-13 12:30:00,62.65,62.66,62.01,62.04,148617.0,57.2123,57.2215,56.6279,56.6553,148617.0
2016-01-13 13:00:00,62.04,62.13,61.72,61.78,228442.0,56.6553,56.7375,56.3631,56.4178,228442.0
2016-01-13 13:30:00,61.77,61.86,61.08,61.09,323602.0,56.4087,56.4909,55.7786,55.7877,323602.0
2016-01-13 14:00:00,61.07,61.08,60.65,60.83,367906.0,55.7695,55.7786,55.3859,55.5503,367906.0
2016-01-13 14:30:00,60.82,60.82,60.13,60.59,446800.0,55.5412,55.5412,54.9111,55.3311,446800.0
2016-01-13 15:00:00,60.6,60.68,60.18,60.53,567615.0,55.3403,55.4133,54.9567,55.2763,567615.0
2016-01-13 15:30:00,60.52,60.61,60.16,60.27,1063355.0,55.2672,55.3494,54.9385,55.0389,1063355.0
2016-01-14 09:30:00,60.21,60.26,59.32,59.41,798820.0,54.9841,55.0298,54.1714,54.2536,798820.0
2016-01-14 10:00:00,59.36,60.21,58.92,60.19,774996.0,54.2079,54.9841,53.8061,54.9659,774996.0
2016-01-14 10:30:00,60.18,60.48,59.78,59.87,421575.0,54.9567,55.2307,54.5914,54.6736,421575.0
2016-01-14 11:00:00,59.88,60.08,59.57,59.72,629289.0,54.6828,54.8654,54.3997,54.5366,629289.0
2016-01-14 11:30:00,59.72,59.8,59.54,59.63,346569.0,54.5366,54.6097,54.3723,54.4545,346569.0
2016-01-14 12:00:00,59.65,59.99,59.44,59.88,249823.0,54.4727,54.7832,54.2809,54.6828,249823.0
2016-01-14 12:30:00,59.9,60.31,59.8,60.04,310360.0,54.701,55.0754,54.6097,54.8289,310360.0
2016-01-14 13:00:00,60.05,60.84,60.01,60.83,316186.0,54.838,55.5594,54.8015,55.5503,316186.0
2016-01-14 13:30:00,60.83,62.12,60.76,60.84,360793.0,55.5503,56.7283,55.4864,55.5594,360793.0
2016-01-14 14:00:00,60.85,60.89,60.41,60.74,345730.0,55.5686,55.6051,55.1668,55.4681,345730.0
2016-01-14 14:30:00,60.74,61.13,60.68,61.09,333974.0,55.4681,55.8243,55.4133,55.7877,333974.0
2016-01-14 15:00:00,61.09,61.47,60.97,61.37,384939.0,55.7877,56.1348,55.6782,56.0434,384939.0
2016-01-14 15:30:00,61.37,61.38,60.63,60.73,819618.0,56.0434,56.0526,55.3677,55.459,819618.0
2016-01-15 09:30:00,59.02,60.15,58.85,59.62,884774.0,53.8974,54.9293,53.7422,54.4453,884774.0
2016-01-15 10:00:00,59.62,59.68,59.03,59.29,489016.0,54.4453,54.5001,53.9065,54.144,489016.0
2016-01-15 10:30:00,59.26,59.97,59.22,59.49,305916.0,54.1166,54.7649,54.08,54.3266,305916.0
2016-01-15 11:00:00,59.5,59.67,59.07,59.15,388908.0,54.3357,54.491,53.9431,54.0161,388908.0
2016-01-15 11:30:00,59.15,59.26,58.83,58.95,339622.0,54.0161,54.1166,53.7239,53.8335,339622.0
2016-01-15 12:00:00,58.93,59.0,58.5,58.6,207627.0,53.8152,53.8791,53.4225,53.5139,207627.0
2016-01-15 12:30:00,58.56,58.8,58.33,58.67,202585.0,53.4773,53.6965,53.2673,53.5778,202585.0
2016-01-15 13:00:00,58.67,58.92,58.45,58.63,340742.0,53.5778,53.8061,53.3769,53.5413,340742.0
2016-01-15 13:30:00,58.63,59.55,58.62,59.5,406499.0,53.5413,54.3814,53.5321,54.3357,406499.0
2016-01-15 14:00:00,59.53,59.62,58.83,58.86,598450.0,54.3631,54.4453,53.7239,53.7513,598450.0
2016-01-15 14:30:00,58.86,59.62,58.83,59.59,602224.0,53.7513,54.4453,53.7239,54.4179,602224.0
2016-01-15 15:00:00,59.59,59.78,59.25,59.66,870506.0,54.4179,54.5914,54.1074,54.4819,870506.0
2016-01-15 15:30:00,59.66,59.67,59.25,59.55,1253632.0,54.4819,54.491,54.1074,54.3814,1253632.0
2016-01-19 09:30:00,60.44,60.5,59.29,59.62,354942.0,55.1942,55.2489,54.144,54.4453,354942.0
2016-01-19 10:00:00,59.63,60.2,59.5,60.1,236588.0,54.4545,54.975,54.3357,54.8837,236588.0
2016-01-19 10:30:00,60.12,60.12,59.25,59.27,405178.0,54.9019,54.9019,54.1074,54.1257,405178.0
2016-01-19 11:00:00,59.25,59.51,59.1,59.51,691317.0,54.1074,54.3449,53.9705,54.3449,691317.0
2016-01-19 11:30:00,59.53,59.58,59.09,59.13,229457.0,54.3631,54.4088,53.9613,53.9979,229457.0
2016-01-19 12:00:00,59.12,59.2,58.83,59.12,281842.0,53.9887,54.0618,53.7239,53.9887,281842.0
2016-01-19 12:30:00,59.12,59.27,58.86,58.95,219511.0,53.9887,54.1257,53.7513,53.8335,219511.0
2016-01-19 13:00:00,58.95,59.0,58.57,58.59,139745.0,53.8335,53.8791,53.4865,53.5047,139745.0
2016-01-19 13:30:00,58.58,58.65,58.35,58.35,172905.0,53.4956,53.5595,53.2856,53.2856,172905.0
2016-01-19 14:00:00,58.34,58.35,57.78,58.03,240199.0,53.2764,53.2856,52.765,52.9933,240199.0
2016-01-19 14:30:00,58.06,58.06,57.62,57.92,209448.0,53.0207,53.0207,52.6189,52.8929,209448.0
2016-01-19 15:00:00,57.92,58.52,57.88,58.45,255109.0,52.8929,53.4408,52.8563,53.3769,255109.0
2016-01-19 15:30:00,58.45,58.7,58.29,58.36,744041.0,53.3769,53.6052,53.2308,53.2947,744041.0
2016-01-20 09:30:00,57.6,58.32,57.05,57.08,629270.0,52.6006,53.2582,52.0984,52.1258,629270.0
2016-01-20 10:00:00,57.11,57.18,56.47,56.53,491789.0,52.1532,52.2171,51.5687,51.6235,491789.0
2016-01-20 10:30:00,56.55,57.0,56.43,56.45,380588.0,51.6418,52.0527,51.5322,51.5505,380588.0
2016-01-20 11:00:00,56.47,57.13,56.44,56.98,341057.0,51.5687,52.1714,51.5413,52.0345,341057.0
2016-01-20 11:30:00,57.0,57.59,56.74,57.11,289108.0,52.0527,52.5915,51.8153,52.1532,289108.0
2016-01-20 12:00:00,57.12,57.16,56.73,56.82,430086.0,52.1623,52.1988,51.8062,51.8883,430086.0
2016-01-20 12:30:00,56.82,57.6,56.73,57.59,391766.0,51.8883,52.6006,51.8062,52.5915,391766.0
2016-01-20 13:00:00,57.56,57.75,57.14,57.55,234155.0,52.5641,52.7376,52.1806,52.555,234155.0
2016-01-20 13:30:00,57.54,58.67,57.51,58.5,411632.0,52.5459,53.5778,52.5185,53.4225,411632.0
2016-01-20 14:00:00,58.47,59.4,58.25,59.11,691744.0,53.3951,54.2444,53.1942,53.9796,691744.0
2016-01-20 14:30:00,59.08,59.43,58.69,59.13,458294.0,53.9522,54.2718,53.596,53.9979,458294.0
2016-01-20 15:00:00,59.12,60.49,59.09,60.43,490853.0,53.9887,55.2398,53.9613,55.185,490853.0
2016-01-20 15:30:00,60.44,60.6,59.68,59.81,1180857.0,55.1942,55.3403,54.5001,54.6188,1180857.0
2016-01-21 09:30:00,59.83,60.24,59.15,59.45,369451.0,54.6371,55.0115,54.0161,54.2901,369451.0
2016-01-21 10:00:00,59.51,61.29,59.48,60.69,445567.0,54.3449,55.9704,54.3175,55.4225,445567.0
2016-01-21 10:30:00,60.72,61.09,60.3,60.3,234832.0,55.4499,55.7877,55.0663,55.0663,234832.0
2016-01-21 11:00:00,60.34,60.93,60.11,60.29,199644.0,55.1028,55.6416,54.8928,55.0572,199644.0
2016-01-21 11:30:00,60.31,60.95,60.13,60.87,201192.0,55.0754,55.6599,54.9111,55.5868,201192.0
2016-01-21 12:00:00,60.86,61.36,60.86,61.29,213298.0,55.5777,56.0343,55.5777,55.9704,213298.0
2016-01-21 12:30:00,61.3,61.34,61.14,61.29,240938.0,55.9795,56.016,55.8334,55.9704,240938.0
2016-01-21 13:00:00,61.3,61.76,61.04,61.1,350793.0,55.9795,56.3996,55.7421,55.7969,350793.0
2016-01-21 13:30:00,61.1,61.74,60.94,61.51,369783.0,55.7969,56.3813,55.6508,56.1713,369783.0
2016-01-21 14:00:00,61.52,61.62,61.18,61.58,746970.0,56.1804,56.2717,55.8699,56.2352,746970.0
2016-01-21 14:30:00,61.58,62.53,61.58,62.53,522453.0,56.2352,57.1028,56.2352,57.1028,522453.0
2016-01-21 15:00:00,62.54,62.56,61.8,61.9,462317.0,57.1119,57.1302,56.4361,56.5274,462317.0
2016-01-21 15:30:00,61.89,62.36,61.65,61.66,832533.0,56.5183,56.9475,56.2991,56.3083,832533.0
2016-01-22 09:30:00,62.58,63.14,62.49,63.14,288319.0,57.1484,57.6598,57.0662,57.6598,288319.0
2016-01-22 10:00:00,63.09,63.61,62.8,62.88,352068.0,57.6141,58.089,57.3493,57.4224,352068.0
2016-01-22 10:30:00,62.91,63.17,62.47,62.49,367166.0,57.4498,57.6872,57.048,57.0662,367166.0
2016-01-22 11:00:00,62.49,62.92,62.39,62.76,334270.0,57.0662,57.4589,56.9749,57.3128,334270.0
2016-01-22 11:30:00,62.74,62.82,62.21,62.3,203948.0,57.2945,57.3676,56.8105,56.8927,203948.0
2016-01-22 12:00:00,62.29,62.89,62.22,62.8,289031.0,56.8836,57.4315,56.8197,57.3493,289031.0
2016-01-22 12:30:00,62.77,62.82,62.45,62.61,294226.0,57.3219,57.3676,57.0297,57.1758,294226.0
2016-01-22 13:00:00,62.61,62.63,62.24,62.29,219256.0,57.1758,57.1941,56.8379,56.8836,219256.0
2016-01-22 13:30:00,62.31,62.34,62.02,62.26,150353.0,56.9018,56.9292,56.637,56.8562,150353.0
2016-01-22 14:00:00,62.26,62.28,61.84,61.9,199546.0,56.8562,56.8745,56.4726,56.5274,199546.0
2016-01-22 14:30:00,61.9,62.09,61.61,62.06,216302.0,56.5274,56.7009,56.2626,56.6735,216302.0
2016-01-22 15:00:00,62.06,62.32,61.92,62.31,292827.0,56.6735,56.911,56.5457,56.9018,292827.0
2016-01-22 15:30:00,62.31,62.55,62.25,62.46,581961.0,56.9018,57.121,56.8471,57.0388,581961.0
2016-01-25 09:30:00,62.4,62.4,61.6,61.77,222380.0,56.984,56.984,56.2535,56.4087,222380.0
2016-01-25 10:00:00,61.77,62.0,61.54,61.61,179630.0,56.4087,56.6188,56.1987,56.2626,179630.0
2016-01-25 10:30:00,61.61,61.76,61.13,61.19,154431.0,56.2626,56.3996,55.8243,55.8791,154431.0
2016-01-25 11:00:00,61.18,61.18,60.85,61.04,231014.0,55.8699,55.8699,55.5686,55.7421,231014.0
2016-01-25 11:30:00,61.04,61.05,60.71,60.71,227533.0,55.7421,55.7512,55.4407,55.4407,227533.0
2016-01-25 12:00:00,60.71,60.81,60.49,60.5,168807.0,55.4407,55.532,55.2398,55.2489,168807.0
2016-01-25 12:30:00,60.5,60.65,60.45,60.59,111771.0,55.2489,55.3859,55.2033,55.3311,111771.0
2016-01-25 13:00:00,60.61,60.97,60.57,60.66,215682.0,55.3494,55.6782,55.3129,55.3951,215682.0
2016-01-25 13:30:00,60.67,60.74,60.44,60.49,124722.0,55.4042,55.4681,55.1942,55.2398,124722.0
2016-01-25 14:00:00,60.48,60.61,60.41,60.51,159613.0,55.2307,55.3494,55.1668,55.2581,159613.0
2016-01-25 14:30:00,60.51,60.52,60.18,60.38,166612.0,55.2581,55.2672,54.9567,55.1394,166612.0
2016-01-25 15:00:00,60.38,60.48,59.99,60.1,177144.0,55.1394,55.2307,54.7832,54.8837,177144.0
2016-01-25 15:30:00,60.08,60.23,60.03,60.1,459020.0,54.8654,55.0024,54.8197,54.8837,459020.0
2016-01-26 09:30:00,60.71,61.22,60.28,60.39,280988.0,55.4407,55.9065,55.048,55.1485,280988.0
2016-01-26 10:00:00,60.39,61.27,60.39,61.14,180942.0,55.1485,55.9521,55.1485,55.8334,180942.0
2016-01-26 10:30:00,61.15,61.27,60.86,60.92,178299.0,55.8425,55.9521,55.5777,55.6325,178299.0
2016-01-26 11:00:00,60.9,61.4,60.89,61.33,157230.0,55.6142,56.0708,55.6051,56.0069,157230.0
2016-01-26 11:30:00,61.33,61.59,61.19,61.5,209655.0,56.0069,56.2443,55.8791,56.1622,209655.0
2016-01-26 12:00:00,61.51,61.83,61.48,61.76,67355.0,56.1713,56.4635,56.1439,56.3996,67355.0
2016-01-26 12:30:00,61.75,61.83,61.67,61.8,157814.0,56.3905,56.4635,56.3174,56.4361,157814.0
2016-01-26 13:00:00,61.81,62.01,61.74,61.89,106946.0,56.4452,56.6279,56.3813,56.5183,106946.0
2016-01-26 13:30:00,61.88,61.91,61.74,61.75,129809.0,56.5092,56.5366,56.3813,56.3905,129809.0
2016-01-26 14:00:00,61.75,62.05,61.7,61.71,234691.0,56.3905,56.6644,56.3448,56.3539,234691.0
2016-01-26 14:30:00,61.72,61.76,61.49,61.62,134816.0,56.3631,56.3996,56.153,56.2717,134816.0
2016-01-26 15:00:00,61.61,61.79,61.39,61.66,210020.0,56.2626,56.427,56.0617,56.3083,210020.0
2016-01-26 15:30:00,61.64,62.06,61.58,61.94,532917.0,56.29,56.6735,56.2352,56.564,532917.0
2016-01-27 09:30:00,61.81,62.27,61.07,61.56,239114.0,56.4452,56.8653,55.7695,56.2169,239114.0
2016-01-27 10:00:00,61.56,61.56,60.8,60.82,268363.0,56.2169,56.2169,55.5229,55.5412,268363.0
2016-01-27 10:30:00,60.83,61.59,60.83,61.53,262499.0,55.5503,56.2443,55.5503,56.1895,262499.0
2016-01-27 11:00:00,61.55,62.13,61.42,62.06,227902.0,56.2078,56.7375,56.0891,56.6735,227902.0
2016-01-27 11:30:00,62.07,62.45,61.87,62.01,170228.0,56.6827,57.0297,56.5,56.6279,170228.0
2016-01-27 12:00:00,61.99,62.31,61.78,61.83,113376.0,56.6096,56.9018,56.4178,56.4635,113376.0
2016-01-27 12:30:00,61.84,61.93,61.69,61.69,135831.0,56.4726,56.5548,56.3357,56.3357,135831.0
2016-01-27 13:00:00,61.7,61.76,61.37,61.37,173159.0,56.3448,56.3996,56.0434,56.0434,173159.0
2016-01-27 13:30:00,61.4,61.77,61.34,61.65,303187.0,56.0708,56.4087,56.016,56.2991,303187.0
2016-01-27 14:00:00,61.66,61.89,60.87,61.24,215608.0,56.3083,56.5183,55.5868,55.9247,215608.0
2016-01-27 14:30:00,61.21,61.29,60.45,60.5,270905.0,55.8973,55.9704,55.2033,55.2489,270905.0
2016-01-27 15:00:00,60.48,60.79,60.01,60.6,405294.0,55.2307,55.5138,54.8015,55.3403,405294.0
2016-01-27 15:30:00,60.6,60.74,60.35,60.65,546897.0,55.3403,55.4681,55.112,55.3859,546897.0
2016-01-28 09:30:00,61.26,61.64,60.41,60.55,277271.0,55.943,56.29,55.1668,55.2946,277271.0
2016-01-28 10:00:00,60.56,60.57,59.41,59.42,343199.0,55.3037,55.3129,54.2536,54.2627,343199.0
2016-01-28 10:30:00,59.42,59.85,59.26,59.82,203208.0,54.2627,54.6554,54.1166,54.628,203208.0
2016-01-28 11:00:00,59.84,60.08,59.51,59.54,252424.0,54.6462,54.8654,54.3449,54.3723,252424.0
2016-01-28 11:30:00,59.54,59.59,58.98,59.0,221976.0,54.3723,54.4179,53.8609,53.8791,221976.0
2016-01-28 12:00:00,58.98,59.5,58.96,59.34,185155.0,53.8609,54.3357,53.8426,54.1896,185155.0
2016-01-28 12:30:00,59.34,59.51,59.07,59.08,266150.0,54.1896,54.3449,53.9431,53.9522,266150.0
2016-01-28 13:00:00,59.07,59.3,58.8,59.13,298866.0,53.9431,54.1531,53.6965,53.9979,298866.0
2016-01-28 13:30:00,59.1,59.39,59.04,59.09,173169.0,53.9705,54.2353,53.9157,53.9613,173169.0
2016-01-28 14:00:00,59.1,59.36,59.02,59.33,237195.0,53.9705,54.2079,53.8974,54.1805,237195.0
2016-01-28 14:30:00,59.34,59.52,59.07,59.25,203433.0,54.1896,54.354,53.9431,54.1074,203433.0
2016-01-28 15:00:00,59.24,59.35,59.06,59.09,250123.0,54.0983,54.1988,53.9339,53.9613,250123.0
2016-01-28 15:30:00,59.08,59.25,58.99,59.21,690234.0,53.9522,54.1074,53.87,54.0709,690234.0
2016-01-29 09:30:00,59.89,60.43,59.37,60.38,202626.0,54.6919,55.185,54.217,55.1394,202626.0
2016-01-29 10:00:00,60.38,60.59,59.92,59.92,290028.0,55.1394,55.3311,54.7193,54.7193,290028.0
2016-01-29 10:30:00,59.91,60.09,59.64,59.78,175241.0,54.7102,54.8745,54.4636,54.5914,175241.0
2016-01-29 11:00:00,59.81,60.1,59.78,59.94,130702.0,54.6188,54.8837,54.5914,54.7376,130702.0
2016-01-29 11:30:00,59.94,60.32,59.8,60.22,113766.0,54.7376,55.0846,54.6097,54.9932,113766.0
2016-01-29 12:00:00,60.2,60.43,60.1,60.41,176217.0,54.975,55.185,54.8837,55.1668,176217.0
2016-01-29 12:30:00,60.44,60.46,60.32,60.39,187960.0,55.1942,55.2124,55.0846,55.1485,187960.0
2016-01-29 13:00:00,60.4,60.55,60.34,60.51,136595.0,55.1576,55.2946,55.1028,55.2581,136595.0
2016-01-29 13:30:00,60.51,60.91,60.51,60.82,75752.0,55.2581,55.6234,55.2581,55.5412,75752.0
2016-01-29 14:00:00,60.79,61.15,60.68,61.15,108356.0,55.5138,55.8425,55.4133,55.8425,108356.0
2016-01-29 14:30:00,61.12,61.31,60.88,60.94,152410.0,55.8151,55.9886,55.596,55.6508,152410.0
2016-01-29 15:00:00,60.95,61.19,60.89,61.15,182814.0,55.6599,55.8791,55.6051,55.8425,182814.0
2016-01-29 15:30:00,61.16,61.3,61.0,61.27,439278.0,55.8517,55.9795,55.7055,55.9521,439278.0
2016-02-01 09:30:00,60.32,61.1,60.01,60.66,266991.0,55.0846,55.7969,54.8015,55.3951,266991.0
2016-02-01 10:00:00,60.69,61.07,60.15,60.46,244453.0,55.4225,55.7695,54.9293,55.2124,244453.0
2016-02-01 10:30:00,60.46,60.8,60.37,60.73,860221.0,55.2124,55.5229,55.1302,55.459,860221.0
2016-02-01 11:00:00,60.71,60.91,60.51,60.74,183830.0,55.4407,55.6234,55.2581,55.4681,183830.0
2016-02-01 11:30:00,60.76,61.06,60.7,61.0,286962.0,55.4864,55.7603,55.4316,55.7055,286962.0
2016-02-01 12:00:00,61.0,61.21,60.88,60.99,121422.0,55.7055,55.8973,55.596,55.6964,121422.0
2016-02-01 12:30:00,60.99,61.06,60.66,60.75,93785.0,55.6964,55.7603,55.3951,55.4772,93785.0
2016-02-01 13:00:00,60.75,61.04,60.7,61.01,119940.0,55.4772,55.7421,55.4316,55.7147,119940.0
2016-02-01 13:30:00,61.03,61.13,60.82,61.11,124884.0,55.7329,55.8243,55.5412,55.806,124884.0
2016-02-01 14:00:00,61.11,61.33,61.02,61.33,99904.0,55.806,56.0069,55.7238,56.0069,99904.0
2016-02-01 14:30:00,61.33,61.53,61.27,61.48,111255.0,56.0069,56.1895,55.9521,56.1439,111255.0
2016-02-01 15:00:00,61.46,61.9,61.42,61.77,153626.0,56.1256,56.5274,56.0891,56.4087,153626.0
2016-02-01 15:30:00,61.77,61.79,61.42,61.43,283578.0,56.4087,56.427,56.0891,56.0982,283578.0
2016-02-02 09:30:00,60.4,60.76,59.64,59.74,218429.0,55.1576,55.4864,54.4636,54.5549,218429.0
2016-02-02 10:00:00,59.74,60.13,59.16,59.39,256709.0,54.5549,54.9111,54.0253,54.2353,256709.0
2016-02-02 10:30:00,59.38,59.82,59.3,59.51,188226.0,54.2262,54.628,54.1531,54.3449,188226.0
2016-02-02 11:00:00,59.5,59.91,59.43,59.84,145716.0,54.3357,54.7102,54.2718,54.6462,145716.0
2016-02-02 11:30:00,59.83,60.11,59.82,59.86,107359.0,54.6371,54.8928,54.628,54.6645,107359.0
2016-02-02 12:00:00,59.86,59.94,59.37,59.65,159144.0,54.6645,54.7376,54.217,54.4727,159144.0
2016-02-02 12:30:00,59.64,59.8,59.44,59.53,166238.0,54.4636,54.6097,54.2809,54.3631,166238.0
2016-02-02 13:00:00,59.54,59.72,59.38,59.71,119460.0,54.3723,54.5366,54.2262,54.5275,119460.0
2016-02-02 13:30:00,59.73,59.75,59.37,59.4,149079.0,54.5458,54.564,54.217,54.2444,149079.0
2016-02-02 14:00:00,59.41,59.67,59.36,59.43,167675.0,54.2536,54.491,54.2079,54.2718,167675.0
2016-02-02 14:30:00,59.43,59.6,59.18,59.18,256258.0,54.2718,54.4271,54.0435,54.0435,256258.0
2016-02-02 15:00:00,59.17,59.3,58.99,59.14,444018.0,54.0344,54.1531,53.87,54.007,444018.0
2016-02-02 15:30:00,59.14,59.3,59.03,59.08,918079.0,54.007,54.1531,53.9065,53.9522,918079.0
2016-02-03 09:30:00,59.27,59.42,58.45,58.56,395148.0,54.1257,54.2627,53.3769,53.4773,395148.0
2016-02-03 10:00:00,58.56,58.56,57.73,57.89,341985.0,53.4773,53.4773,52.7194,52.8655,341985.0
2016-02-03 10:30:00,57.86,58.77,57.69,58.62,202177.0,52.8381,53.6691,52.6828,53.5321,202177.0
2016-02-03 11:00:00,58.66,58.77,58.04,58.53,186435.0,53.5686,53.6691,53.0025,53.4499,186435.0
2016-02-03 11:30:00,58.52,58.78,58.15,58.58,225186.0,53.4408,53.6782,53.1029,53.4956,225186.0
2016-02-03 12:00:00,58.62,59.16,58.62,59.14,166601.0,53.5321,54.0253,53.5321,54.007,166601.0
2016-02-03 12:30:00,59.14,59.19,58.78,59.19,140570.0,54.007,54.0526,53.6782,54.0526,140570.0
2016-02-03 13:00:00,59.18,59.29,58.79,58.84,111540.0,54.0435,54.144,53.6874,53.733,111540.0
2016-02-03 13:30:00,58.85,58.87,58.48,58.51,99175.0,53.7422,53.7604,53.4043,53.4317,99175.0
2016-02-03 14:00:00,58.51,59.64,58.5,59.48,160283.0,53.4317,54.4636,53.4225,54.3175,160283.0
2016-02-03 14:30:00,59.53,59.73,59.23,59.58,202949.0,54.3631,54.5458,54.0892,54.4088,202949.0
2016-02-03 15:00:00,59.61,59.73,59.11,59.13,244344.0,54.4362,54.5458,53.9796,53.9979,244344.0
2016-02-03 15:30:00,59.13,59.42,59.01,59.38,434497.0,53.9979,54.2627,53.8883,54.2262,434497.0
2016-02-04 09:30:00,59.28,59.69,58.91,59.38,232214.0,54.1348,54.5092,53.7969,54.2262,232214.0
2016-02-04 10:00:00,59.38,59.88,59.05,59.73,378842.0,54.2262,54.6828,53.9248,54.5458,378842.0
2016-02-04 10:30:00,59.74,60.15,59.66,60.07,210298.0,54.5549,54.9293,54.4819,54.8563,210298.0
2016-02-04 11:00:00,60.09,60.11,58.89,59.15,286618.0,54.8745,54.8928,53.7787,54.0161,286618.0
2016-02-04 11:30:00,59.15,59.4,58.96,59.11,245204.0,54.0161,54.2444,53.8426,53.9796,245204.0
2016-02-04 12:00:00,59.14,59.54,59.1,59.33,112922.0,54.007,54.3723,53.9705,54.1805,112922.0
2016-02-04 12:30:00,59.31,59.91,59.28,59.64,368580.0,54.1622,54.7102,54.1348,54.4636,368580.0
2016-02-04 13:00:00,59.65,60.18,59.65,59.77,170269.0,54.4727,54.9567,54.4727,54.5823,170269.0
2016-02-04 13:30:00,59.78,60.03,59.54,59.77,135310.0,54.5914,54.8197,54.3723,54.5823,135310.0
2016-02-04 14:00:00,59.77,60.1,59.67,59.97,183501.0,54.5823,54.8837,54.491,54.7649,183501.0
2016-02-04 14:30:00,59.96,60.3,59.93,60.3,256438.0,54.7558,55.0663,54.7284,55.0663,256438.0
2016-02-04 15:00:00,60.29,60.61,60.08,60.52,251534.0,55.0572,55.3494,54.8654,55.2672,251534.0
2016-02-04 15:30:00,60.53,60.9,60.49,60.72,785541.0,55.2763,55.6142,55.2398,55.4499,785541.0
2016-02-05 09:30:00,60.68,60.71,60.05,60.55,233281.0,55.4133,55.4407,54.838,55.2946,233281.0
2016-02-05 10:00:00,60.54,60.6,59.73,59.86,215545.0,55.2855,55.3403,54.5458,54.6645,215545.0
2016-02-05 10:30:00,59.87,60.35,59.62,59.65,268792.0,54.6736,55.112,54.4453,54.4727,268792.0
2016-02-05 11:00:00,59.67,59.69,59.13,59.34,267683.0,54.491,54.5092,53.9979,54.1896,267683.0
2016-02-05 11:30:00,59.35,59.79,59.32,59.76,167321.0,54.1988,54.6006,54.1714,54.5732,167321.0
2016-02-05 12:00:00,59.76,60.11,59.69,59.95,121645.0,54.5732,54.8928,54.5092,54.7467,121645.0
2016-02-05 12:30:00,59.94,60.25,59.89,60.04,127883.0,54.7376,55.0206,54.6919,54.8289,127883.0
2016-02-05 13:00:00,60.03,60.19,59.96,60.15,118154.0,54.8197,54.9659,54.7558,54.9293,118154.0
2016-02-05 13:30:00,60.15,60.2,59.9,59.99,191479.0,54.9293,54.975,54.701,54.7832,191479.0
2016-02-05 14:00:00,59.98,60.05,59.7,59.86,167337.0,54.7741,54.838,54.5184,54.6645,167337.0
2016-02-05 14:30:00,59.84,60.06,59.78,59.91,121794.0,54.6462,54.8471,54.5914,54.7102,121794.0
2016-02-05 15:00:00,59.89,60.08,59.71,59.91,236360.0,54.6919,54.8654,54.5275,54.7102,236360.0
2016-02-05 15:30:00,59.9,60.09,59.76,60.01,649555.0,54.701,54.8745,54.5732,54.8015,649555.0
2016-02-08 09:30:00,59.6,59.8,58.55,58.55,370226.0,54.4271,54.6097,53.4682,53.4682,370226.0
2016-02-08 10:00:00,58.57,58.73,57.89,58.2,307126.0,53.4865,53.6326,52.8655,53.1486,307126.0
2016-02-08 10:30:00,58.16,58.95,58.15,58.51,250456.0,53.112,53.8335,53.1029,53.4317,250456.0
2016-02-08 11:00:00,58.51,58.62,58.19,58.4,256074.0,53.4317,53.5321,53.1394,53.3312,256074.0
2016-02-08 11:30:00,58.39,58.41,57.89,58.14,293207.0,53.3221,53.3403,52.8655,53.0938,293207.0
2016-02-08 12:00:00,58.16,58.26,57.95,58.23,341467.0,53.112,53.2034,52.9203,53.176,341467.0
2016-02-08 12:30:00,58.26,58.49,58.19,58.26,141826.0,53.2034,53.4134,53.1394,53.2034,141826.0
2016-02-08 13:00:00,58.25,58.41,58.19,58.32,172582.0,53.1942,53.3403,53.1394,53.2582,172582.0
2016-02-08 13:30:00,58.32,58.36,58.12,58.29,244774.0,53.2582,53.2947,53.0755,53.2308,244774.0
2016-02-08 14:00:00,58.3,58.62,58.29,58.34,268976.0,53.2399,53.5321,53.2308,53.2764,268976.0
2016-02-08 14:30:00,58.34,58.7,58.19,58.53,181286.0,53.2764,53.6052,53.1394,53.4499,181286.0
2016-02-08 15:00:00,58.52,59.18,58.47,59.09,316087.0,53.4408,54.0435,53.3951,53.9613,316087.0
2016-02-08 15:30:00,59.1,59.71,59.09,59.43,672953.0,53.9705,54.5275,53.9613,54.2718,672953.0
2016-02-09 09:30:00,59.0,60.79,59.0,60.66,358392.0,53.8791,55.5138,53.8791,55.3951,358392.0
2016-02-09 10:00:00,60.66,61.25,60.19,60.35,387631.0,55.3951,55.9339,54.9659,55.112,387631.0
2016-02-09 10:30:00,60.38,60.43,59.21,59.26,299974.0,55.1394,55.185,54.0709,54.1166,299974.0
2016-02-09 11:00:00,59.26,60.37,59.21,60.27,344667.0,54.1166,55.1302,54.0709,55.0389,344667.0
2016-02-09 11:30:00,60.29,60.44,59.96,59.98,323258.0,55.0572,55.1942,54.7558,54.7741,323258.0
2016-02-09 12:00:00,59.99,60.36,59.96,60.25,191366.0,54.7832,55.1211,54.7558,55.0206,191366.0
2016-02-09 12:30:00,60.23,60.52,60.1,60.43,174400.0,55.0024,55.2672,54.8837,55.185,174400.0
2016-02-09 13:00:00,60.43,60.58,59.78,60.14,151231.0,55.185,55.322,54.5914,54.9202,151231.0
2016-02-09 13:30:00,60.15,60.45,59.84,60.35,176074.0,54.9293,55.2033,54.6462,55.112,176074.0
2016-02-09 14:00:00,60.35,60.95,60.33,60.53,321252.0,55.112,55.6599,55.0937,55.2763,321252.0
2016-02-09 14:30:00,60.53,61.22,60.53,60.92,275317.0,55.2763,55.9065,55.2763,55.6325,275317.0
2016-02-09 15:00:00,60.92,61.63,60.89,60.97,605541.0,55.6325,56.2809,55.6051,55.6782,605541.0
2016-02-09 15:30:00,60.96,61.14,60.69,60.77,676907.0,55.669,55.8334,55.4225,55.4955,676907.0
2016-02-10 09:30:00,61.63,62.73,61.21,62.25,323155.0,56.2809,57.2854,55.8973,56.8471,323155.0
2016-02-10 10:00:00,62.25,62.84,61.92,62.08,439100.0,56.8471,57.3858,56.5457,56.6918,439100.0
2016-02-10 10:30:00,62.11,62.6,61.46,61.57,252219.0,56.7192,57.1667,56.1256,56.2261,252219.0
2016-02-10 11:00:00,61.58,62.05,61.18,61.74,215964.0,56.2352,56.6644,55.8699,56.3813,215964.0
2016-02-10 11:30:00,61.71,62.22,61.44,62.06,195299.0,56.3539,56.8197,56.1074,56.6735,195299.0
2016-02-10 12:00:00,62.06,62.19,61.64,62.02,180917.0,56.6735,56.7923,56.29,56.637,180917.0
2016-02-10 12:30:00,62.03,62.55,61.91,62.49,124750.0,56.6462,57.121,56.5366,57.0662,124750.0
2016-02-10 13:00:00,62.45,62.65,61.9,61.96,134560.0,57.0297,57.2123,56.5274,56.5822,134560.0
2016-02-10 13:30:00,61.92,62.01,61.68,61.84,90763.0,56.5457,56.6279,56.3265,56.4726,90763.0
2016-02-10 14:00:00,61.87,62.16,61.8,61.96,134565.0,56.5,56.7649,56.4361,56.5822,134565.0
2016-02-10 14:30:00,61.98,62.14,61.55,61.75,154631.0,56.6005,56.7466,56.2078,56.3905,154631.0
2016-02-10 15:00:00,61.76,62.16,61.49,61.53,180421.0,56.3996,56.7649,56.153,56.1895,180421.0
2016-02-10 15:30:00,61.55,61.67,61.31,61.38,415636.0,56.2078,56.3174,55.9886,56.0526,415636.0
2016-02-11 09:30:00,60.5,61.67,60.1,61.56,245269.0,55.2489,56.3174,54.8837,56.2169,245269.0
2016-02-11 10:00:00,61.51,62.18,61.44,61.64,408109.0,56.1713,56.7831,56.1074,56.29,408109.0
2016-02-11 10:30:00,61.58,61.89,61.4,61.52,224370.0,56.2352,56.5183,56.0708,56.1804,224370.0
2016-02-11 11:00:00,61.53,61.65,60.97,60.99,239707.0,56.1895,56.2991,55.6782,55.6964,239707.0
2016-02-11 11:30:00,61.02,61.4,60.87,61.16,232011.0,55.7238,56.0708,55.5868,55.8517,232011.0
2016-02-11 12:00:00,61.15,61.62,61.04,61.36,216690.0,55.8425,56.2717,55.7421,56.0343,216690.0
2016-02-11 12:30:00,61.36,61.77,61.12,61.7,151090.0,56.0343,56.4087,55.8151,56.3448,151090.0
2016-02-11 13:00:00,61.72,61.87,61.3,61.3,131821.0,56.3631,56.5,55.9795,55.9795,131821.0
2016-02-11 13:30:00,61.28,61.52,61.14,61.23,167841.0,55.9612,56.1804,55.8334,55.9156,167841.0
2016-02-11 14:00:00,61.22,61.41,60.81,60.87,351996.0,55.9065,56.08,55.532,55.5868,351996.0
2016-02-11 14:30:00,60.83,61.96,60.7,61.74,370848.0,55.5503,56.5822,55.4316,56.3813,370848.0
2016-02-11 15:00:00,61.74,61.8,61.28,61.73,298952.0,56.3813,56.4361,55.9612,56.3722,298952.0
2016-02-11 15:30:00,61.7,62.04,61.51,61.59,915340.0,56.3448,56.6553,56.1713,56.2443,915340.0
2016-02-12 09:30:00,62.06,62.65,61.78,61.88,184710.0,56.6735,57.2123,56.4178,56.5092,184710.0
2016-02-12 10:00:00,61.87,62.66,61.63,62.54,313465.0,56.5,57.2215,56.2809,57.1119,313465.0
2016-02-12 10:30:00,62.51,62.89,62.43,62.67,254408.0,57.0845,57.4315,57.0114,57.2306,254408.0
2016-02-12 11:00:00,62.69,63.29,62.69,63.23,171185.0,57.2489,57.7968,57.2489,57.742,171185.0
2016-02-12 11:30:00,63.21,63.49,62.99,63.28,291814.0,57.7237,57.9794,57.5228,57.7877,291814.0
2016-02-12 12:00:00,63.29,63.7,63.19,63.65,233947.0,57.7968,58.1712,57.7055,58.1255,233947.0
2016-02-12 12:30:00,63.64,63.68,63.37,63.41,147333.0,58.1164,58.1529,57.8698,57.9064,147333.0
2016-02-12 13:00:00,63.41,63.54,63.01,63.17,119168.0,57.9064,58.0251,57.5411,57.6872,119168.0
2016-02-12 13:30:00,63.16,63.45,63.13,63.39,150464.0,57.6781,57.9429,57.6507,57.8881,150464.0
2016-02-12 14:00:00,63.38,63.8,63.36,63.71,212578.0,57.879,58.2625,57.8607,58.1803,212578.0
2016-02-12 14:30:00,63.73,63.78,63.46,63.56,167592.0,58.1986,58.2443,57.952,58.0434,167592.0
2016-02-12 15:00:00,63.54,63.88,63.48,63.85,222906.0,58.0251,58.3356,57.9703,58.3082,222906.0
2016-02-12 15:30:00,63.85,63.89,63.57,63.79,626151.0,58.3082,58.3447,58.0525,58.2534,626151.0
2016-02-16 09:30:00,64.27,64.9,64.0,64.25,377608.0,58.6917,59.2671,58.4452,58.6735,377608.0
2016-02-16 10:00:00,64.23,64.62,64.22,64.31,516195.0,58.6552,59.0114,58.6461,58.7283,516195.0
2016-02-16 10:30:00,64.31,64.46,64.06,64.28,414885.0,58.7283,58.8652,58.5,58.7009,414885.0
2016-02-16 11:00:00,64.27,64.51,63.98,64.32,335925.0,58.6917,58.9109,58.4269,58.7374,335925.0
2016-02-16 11:30:00,64.31,65.03,64.28,64.99,338647.0,58.7283,59.3858,58.7009,59.3492,338647.0
2016-02-16 12:00:00,65.0,65.24,64.8,65.24,411291.0,59.3584,59.5775,59.1757,59.5775,411291.0
2016-02-16 12:30:00,65.23,65.27,64.93,65.25,153149.0,59.5684,59.6049,59.2944,59.5867,153149.0
2016-02-16 13:00:00,65.24,65.4,65.13,65.31,263411.0,59.5775,59.7237,59.4771,59.6415,263411.0
2016-02-16 13:30:00,65.33,65.55,65.27,65.48,232728.0,59.6597,59.8606,59.6049,59.7967,232728.0
2016-02-16 14:00:00,65.49,65.52,65.18,65.36,244252.0,59.8058,59.8332,59.5227,59.6871,244252.0
2016-02-16 14:30:00,65.38,65.47,64.96,64.98,260649.0,59.7054,59.7876,59.3218,59.3401,260649.0
2016-02-16 15:00:00,64.98,65.08,64.75,65.03,234632.0,59.3401,59.4314,59.1301,59.3858,234632.0
2016-02-16 15:30:00,65.03,65.09,64.71,65.05,739054.0,59.3858,59.4406,59.0935,59.404,739054.0
2016-02-17 09:30:00,65.74,67.88,65.65,66.86,564276.0,60.0341,61.9884,59.952,61.0569,564276.0
2016-02-17 10:00:00,66.87,67.5,66.8,67.03,384103.0,61.0661,61.6414,61.0021,61.2122,384103.0
2016-02-17 10:30:00,67.01,67.17,66.54,66.81,244559.0,61.1939,61.34,60.7647,61.0113,244559.0
2016-02-17 11:00:00,66.8,66.99,66.5,66.58,312194.0,61.0021,61.1757,60.7282,60.8012,312194.0
2016-02-17 11:30:00,66.57,66.78,66.14,66.23,154646.0,60.7921,60.9839,60.3994,60.4816,154646.0
2016-02-17 12:00:00,66.25,66.49,65.97,66.45,140263.0,60.4999,60.719,60.2442,60.6825,140263.0
2016-02-17 12:30:00,66.46,66.63,66.27,66.4,104881.0,60.6917,60.8469,60.5181,60.6369,104881.0
2016-02-17 13:00:00,66.39,66.46,66.16,66.34,175270.0,60.6277,60.6917,60.4177,60.5821,175270.0
2016-02-17 13:30:00,66.33,66.43,66.17,66.38,400011.0,60.5729,60.6643,60.4268,60.6186,400011.0
2016-02-17 14:00:00,66.37,66.8,66.25,66.52,293723.0,60.6095,61.0021,60.4999,60.7464,293723.0
2016-02-17 14:30:00,66.52,66.57,65.96,66.22,197937.0,60.7464,60.7921,60.235,60.4725,197937.0
2016-02-17 15:00:00,66.24,66.61,66.19,66.36,455975.0,60.4907,60.8286,60.4451,60.6003,455975.0
2016-02-17 15:30:00,66.36,66.88,66.36,66.69,774821.0,60.6003,61.0752,60.6003,60.9017,774821.0
2016-02-18 09:30:00,64.1,65.64,64.1,65.14,1034291.0,58.5365,59.9428,58.5365,59.4862,1034291.0
2016-02-18 10:00:00,65.19,65.51,64.07,64.79,908200.0,59.5319,59.8241,58.5091,59.1666,908200.0
2016-02-18 10:30:00,64.78,65.04,64.0,64.73,851570.0,59.1575,59.3949,58.4452,59.1118,851570.0
2016-02-18 11:00:00,64.72,65.19,64.41,64.85,544992.0,59.1027,59.5319,58.8196,59.2214,544992.0
2016-02-18 11:30:00,64.89,65.5,64.8,65.5,397171.0,59.2579,59.815,59.1757,59.815,397171.0
2016-02-18 12:00:00,65.49,65.61,65.07,65.52,311544.0,59.8058,59.9154,59.4223,59.8332,311544.0
2016-02-18 12:30:00,65.53,65.68,65.05,65.05,338173.0,59.8424,59.9794,59.404,59.404,338173.0
2016-02-18 13:00:00,65.05,65.19,64.44,64.88,331640.0,59.404,59.5319,58.847,59.2488,331640.0
2016-02-18 13:30:00,64.88,65.15,64.58,64.7,221054.0,59.2488,59.4954,58.9748,59.0844,221054.0
2016-02-18 14:00:00,64.69,65.26,64.67,65.1,544069.0,59.0753,59.5958,59.057,59.4497,544069.0
2016-02-18 14:30:00,65.1,65.27,64.84,64.86,273284.0,59.4497,59.6049,59.2123,59.2305,273284.0
2016-02-18 15:00:00,64.86,65.08,64.69,64.89,354170.0,59.2305,59.4314,59.0753,59.2579,354170.0
2016-02-18 15:30:00,64.89,65.02,64.74,64.93,750625.0,59.2579,59.3766,59.1209,59.2944,750625.0
2016-02-19 09:30:00,64.5,64.97,64.25,64.58,380058.0,58.9018,59.331,58.6735,58.9748,380058.0
2016-02-19 10:00:00,64.56,65.19,64.47,65.11,249510.0,58.9566,59.5319,58.8744,59.4588,249510.0
2016-02-19 10:30:00,65.13,65.24,64.77,64.88,169738.0,59.4771,59.5775,59.1483,59.2488,169738.0
2016-02-19 11:00:00,64.84,65.54,64.78,65.5,226286.0,59.2123,59.8515,59.1575,59.815,226286.0
2016-02-19 11:30:00,65.51,65.65,65.23,65.27,169175.0,59.8241,59.952,59.5684,59.6049,169175.0
2016-02-19 12:00:00,65.27,65.66,65.27,65.62,176317.0,59.6049,59.9611,59.6049,59.9246,176317.0
2016-02-19 12:30:00,65.62,65.77,65.61,65.64,216884.0,59.9246,60.0615,59.9154,59.9428,216884.0
2016-02-19 13:00:00,65.63,65.74,65.38,65.6,141450.0,59.9337,60.0341,59.7054,59.9063,141450.0
2016-02-19 13:30:00,65.6,65.65,65.35,65.53,158297.0,59.9063,59.952,59.678,59.8424,158297.0
2016-02-19 14:00:00,65.53,65.71,65.46,65.58,168847.0,59.8424,60.0067,59.7784,59.888,168847.0
2016-02-19 14:30:00,65.58,65.59,65.4,65.42,179412.0,59.888,59.8972,59.7237,59.7419,179412.0
2016-02-19 15:00:00,65.42,65.78,65.42,65.77,234776.0,59.7419,60.0707,59.7419,60.0615,234776.0
2016-02-19 15:30:00,65.77,65.81,65.66,65.7,483911.0,60.0615,60.0981,59.9611,59.9976,483911.0
2016-02-22 09:30:00,66.21,67.53,66.18,66.82,254239.0,60.4634,61.6688,60.436,61.0204,254239.0
2016-02-22 10:00:00,66.81,67.03,66.49,66.95,338556.0,61.0113,61.2122,60.719,61.1391,338556.0
2016-02-22 10:30:00,67.0,67.19,66.97,67.05,189819.0,61.1848,61.3583,61.1574,61.2304,189819.0
2016-02-22 11:00:00,67.05,67.07,66.62,66.77,176955.0,61.2304,61.2487,60.8378,60.9747,176955.0
2016-02-22 11:30:00,66.77,66.83,66.57,66.79,186188.0,60.9747,61.0295,60.7921,60.993,186188.0
2016-02-22 12:00:00,66.78,66.85,66.64,66.71,200814.0,60.9839,61.0478,60.856,60.92,200814.0
2016-02-22 12:30:00,66.72,66.89,66.7,66.89,254339.0,60.9291,61.0843,60.9108,61.0843,254339.0
2016-02-22 13:00:00,66.9,66.96,66.57,66.63,430870.0,61.0935,61.1483,60.7921,60.8469,430870.0
2016-02-22 13:30:00,66.64,66.81,66.33,66.74,434491.0,60.856,61.0113,60.5729,60.9474,434491.0
2016-02-22 14:00:00,66.75,66.89,66.64,66.69,465175.0,60.9565,61.0843,60.856,60.9017,465175.0
2016-02-22 14:30:00,66.68,66.73,66.61,66.71,250517.0,60.8926,60.9382,60.8286,60.92,250517.0
2016-02-22 15:00:00,66.71,66.85,66.44,66.74,397677.0,60.92,61.0478,60.6734,60.9474,397677.0
2016-02-22 15:30:00,66.74,66.88,66.61,66.8,635219.0,60.9474,61.0752,60.8286,61.0021,635219.0
2016-02-23 09:30:00,66.51,66.75,66.05,66.51,429986.0,60.9664,61.1864,60.5448,60.9664,429986.0
2016-02-23 10:00:00,66.52,66.8,66.08,66.36,237339.0,60.9756,61.2323,60.5723,60.8289,237339.0
2016-02-23 10:30:00,66.39,66.73,66.31,66.54,160891.0,60.8564,61.1681,60.7831,60.9939,160891.0
2016-02-23 11:00:00,66.52,66.55,66.1,66.18,173726.0,60.9756,61.0031,60.5906,60.6639,173726.0
2016-02-23 11:30:00,66.19,66.67,66.18,66.42,154359.0,60.6731,61.1131,60.6639,60.8839,154359.0
2016-02-23 12:00:00,66.41,66.57,66.3,66.57,77329.0,60.8748,61.0214,60.7739,61.0214,77329.0
2016-02-23 12:30:00,66.58,66.68,66.52,66.67,68121.0,61.0306,61.1223,60.9756,61.1131,68121.0
2016-02-23 13:00:00,66.68,66.86,66.62,66.81,122934.0,61.1223,61.2873,61.0673,61.2414,122934.0
2016-02-23 13:30:00,66.8,66.81,66.39,66.48,104613.0,61.2323,61.2414,60.8564,60.9389,104613.0
2016-02-23 14:00:00,66.48,66.8,66.39,66.66,77489.0,60.9389,61.2323,60.8564,61.1039,77489.0
2016-02-23 14:30:00,66.67,66.73,66.44,66.47,101495.0,61.1131,61.1681,60.9023,60.9298,101495.0
2016-02-23 15:00:00,66.47,66.53,66.24,66.34,156300.0,60.9298,60.9848,60.7189,60.8106,156300.0
2016-02-23 15:30:00,66.34,66.62,66.22,66.27,494714.0,60.8106,61.0673,60.7006,60.7464,494714.0
2016-02-24 09:30:00,65.64,65.77,65.03,65.4,456793.0,60.169,60.2881,59.6098,59.949,456793.0
2016-02-24 10:00:00,65.38,65.6,65.06,65.51,216509.0,59.9306,60.1323,59.6373,60.0498,216509.0
2016-02-24 10:30:00,65.53,65.85,65.29,65.54,230485.0,60.0681,60.3615,59.8481,60.0773,230485.0
2016-02-24 11:00:00,65.57,65.74,65.42,65.48,175272.0,60.1048,60.2606,59.9673,60.0223,175272.0
2016-02-24 11:30:00,65.48,66.13,65.41,66.0,211982.0,60.0223,60.6181,59.9581,60.4989,211982.0
2016-02-24 12:00:00,65.97,66.35,65.97,66.08,136962.0,60.4714,60.8198,60.4714,60.5723,136962.0
2016-02-24 12:30:00,66.09,66.3,65.92,66.29,113290.0,60.5814,60.7739,60.4256,60.7648,113290.0
2016-02-24 13:00:00,66.28,66.53,66.19,66.25,256603.0,60.7556,60.9848,60.6731,60.7281,256603.0
2016-02-24 13:30:00,66.29,66.44,66.19,66.39,113361.0,60.7648,60.9023,60.6731,60.8564,113361.0
2016-02-24 14:00:00,66.4,67.08,66.32,67.01,185042.0,60.8656,61.4889,60.7923,61.4248,185042.0
2016-02-24 14:30:00,67.01,67.03,66.59,66.62,147822.0,61.4248,61.4431,61.0398,61.0673,147822.0
2016-02-24 15:00:00,66.63,67.2,66.61,67.13,247619.0,61.0764,61.5989,61.0581,61.5348,247619.0
2016-02-24 15:30:00,67.15,67.26,66.91,67.03,455441.0,61.5531,61.6539,61.3331,61.4431,455441.0
2016-02-25 09:30:00,67.5,67.89,67.11,67.25,223332.0,61.8739,62.2314,61.5164,61.6448,223332.0
2016-02-25 10:00:00,67.26,67.52,66.86,67.42,214951.0,61.6539,61.8923,61.2873,61.8006,214951.0
2016-02-25 10:30:00,67.4,67.51,67.16,67.34,231211.0,61.7823,61.8831,61.5623,61.7273,231211.0
2016-02-25 11:00:00,67.32,67.54,67.13,67.39,192301.0,61.7089,61.9106,61.5348,61.7731,192301.0
2016-02-25 11:30:00,67.38,67.54,67.13,67.41,186603.0,61.7639,61.9106,61.5348,61.7914,186603.0
2016-02-25 12:00:00,67.38,67.41,66.98,67.03,192771.0,61.7639,61.7914,61.3973,61.4431,192771.0
2016-02-25 12:30:00,67.02,67.02,66.77,66.86,164096.0,61.4339,61.4339,61.2048,61.2873,164096.0
2016-02-25 13:00:00,66.85,67.21,66.8,67.19,149684.0,61.2781,61.6081,61.2323,61.5898,149684.0
2016-02-25 13:30:00,67.19,67.51,67.16,67.46,180683.0,61.5898,61.8831,61.5623,61.8373,180683.0
2016-02-25 14:00:00,67.47,68.02,67.37,67.99,332475.0,61.8464,62.3506,61.7548,62.3231,332475.0
2016-02-25 14:30:00,67.98,68.21,67.79,67.91,381962.0,62.3139,62.5247,62.1398,62.2498,381962.0
2016-02-25 15:00:00,67.92,68.14,67.9,67.98,280768.0,62.2589,62.4606,62.2406,62.3139,280768.0
2016-02-25 15:30:00,67.98,68.33,67.92,68.3,732153.0,62.3139,62.6347,62.2589,62.6072,732153.0
2016-02-26 09:30:00,68.97,69.0,68.35,68.47,208954.0,63.2214,63.2489,62.6531,62.7631,208954.0
2016-02-26 10:00:00,68.44,68.55,68.18,68.46,160857.0,62.7356,62.8364,62.4972,62.7539,160857.0
2016-02-26 10:30:00,68.48,68.81,68.41,68.58,122398.0,62.7722,63.0747,62.7081,62.8639,122398.0
2016-02-26 11:00:00,68.59,68.66,68.16,68.16,251654.0,62.8731,62.9372,62.4789,62.4789,251654.0
2016-02-26 11:30:00,68.17,68.31,68.07,68.16,166189.0,62.4881,62.6164,62.3964,62.4789,166189.0
2016-02-26 12:00:00,68.14,68.14,67.93,67.99,103249.0,62.4606,62.4606,62.2681,62.3231,103249.0
2016-02-26 12:30:00,68.0,68.14,67.96,68.13,158819.0,62.3323,62.4606,62.2956,62.4514,158819.0
2016-02-26 13:00:00,68.12,68.21,67.87,67.91,234530.0,62.4422,62.5247,62.2131,62.2498,234530.0
2016-02-26 13:30:00,67.91,68.06,67.87,68.03,132835.0,62.2498,62.3872,62.2131,62.3598,132835.0
2016-02-26 14:00:00,68.02,68.13,67.86,68.13,93799.0,62.3506,62.4514,62.2039,62.4514,93799.0
2016-02-26 14:30:00,68.12,68.16,67.8,67.9,125854.0,62.4422,62.4789,62.1489,62.2406,125854.0
2016-02-26 15:00:00,67.91,68.24,67.9,68.17,235523.0,62.2498,62.5522,62.2406,62.4881,235523.0
2016-02-26 15:30:00,68.16,68.32,68.13,68.15,403756.0,62.4789,62.6256,62.4514,62.4697,403756.0
2016-02-29 09:30:00,68.33,68.45,68.04,68.31,582466.0,62.6347,62.7447,62.3689,62.6164,582466.0
2016-02-29 10:00:00,68.31,68.47,67.85,67.85,304346.0,62.6164,62.7631,62.1948,62.1948,304346.0
2016-02-29 10:30:00,67.89,68.39,67.68,68.36,382136.0,62.2314,62.6897,62.0389,62.6622,382136.0
2016-02-29 11:00:00,68.37,68.72,68.36,68.53,227910.0,62.6714,62.9922,62.6622,62.8181,227910.0
2016-02-29 11:30:00,68.53,68.85,68.52,68.64,497138.0,62.8181,63.1114,62.8089,62.9189,497138.0
2016-02-29 12:00:00,68.64,68.74,68.52,68.65,320144.0,62.9189,63.0106,62.8089,62.9281,320144.0
2016-02-29 12:30:00,68.64,68.67,68.46,68.57,327244.0,62.9189,62.9464,62.7539,62.8547,327244.0
2016-02-29 13:00:00,68.57,68.6,68.44,68.49,226940.0,62.8547,62.8822,62.7356,62.7814,226940.0
2016-02-29 13:30:00,68.48,68.59,68.43,68.57,219268.0,62.7722,62.8731,62.7264,62.8547,219268.0
2016-02-29 14:00:00,68.58,68.65,68.26,68.44,599934.0,62.8639,62.9281,62.5706,62.7356,599934.0
2016-02-29 14:30:00,68.42,68.52,68.25,68.43,418638.0,62.7172,62.8089,62.5614,62.7264,418638.0
2016-02-29 15:00:00,68.42,68.55,68.32,68.51,602016.0,62.7172,62.8364,62.6256,62.7997,602016.0
2016-02-29 15:30:00,68.52,68.54,68.15,68.15,776758.0,62.8089,62.8272,62.4697,62.4697,776758.0
2016-03-01 09:30:00,68.33,68.77,68.28,68.52,176167.0,62.6347,63.0381,62.5889,62.8089,176167.0
2016-03-01 10:00:00,68.55,68.97,68.51,68.9,192042.0,62.8364,63.2214,62.7997,63.1572,192042.0
2016-03-01 10:30:00,68.91,69.18,68.6,68.64,162231.0,63.1664,63.4139,62.8822,62.9189,162231.0
2016-03-01 11:00:00,68.65,68.68,68.45,68.49,252454.0,62.9281,62.9556,62.7447,62.7814,252454.0
2016-03-01 11:30:00,68.5,68.69,68.45,68.63,258881.0,62.7906,62.9647,62.7447,62.9097,258881.0
2016-03-01 12:00:00,68.63,69.07,68.62,69.0,187091.0,62.9097,63.3131,62.9006,63.2489,187091.0
2016-03-01 12:30:00,69.0,69.18,68.97,69.11,149926.0,63.2489,63.4139,63.2214,63.3497,149926.0
2016-03-01 13:00:00,69.1,69.12,68.95,68.96,152096.0,63.3406,63.3589,63.2031,63.2122,152096.0
2016-03-01 13:30:00,68.97,69.08,68.85,68.87,154742.0,63.2214,63.3222,63.1114,63.1297,154742.0
2016-03-01 14:00:00,68.87,68.95,68.73,68.79,171633.0,63.1297,63.2031,63.0014,63.0564,171633.0
2016-03-01 14:30:00,68.8,68.91,68.76,68.88,160542.0,63.0656,63.1664,63.0289,63.1389,160542.0
2016-03-01 15:00:00,68.88,68.99,68.84,68.9,186881.0,63.1389,63.2397,63.1022,63.1572,186881.0
2016-03-01 15:30:00,68.9,68.94,68.69,68.93,456735.0,63.1572,63.1939,62.9647,63.1847,456735.0
2016-03-02 09:30:00,68.57,69.0,68.15,68.27,198392.0,62.8547,63.2489,62.4697,62.5797,198392.0
2016-03-02 10:00:00,68.27,68.67,68.18,68.58,273650.0,62.5797,62.9464,62.4972,62.8639,273650.0
2016-03-02 10:30:00,68.57,68.59,68.14,68.41,220939.0,62.8547,62.8731,62.4606,62.7081,220939.0
2016-03-02 11:00:00,68.4,68.53,68.33,68.44,117560.0,62.6989,62.8181,62.6347,62.7356,117560.0
2016-03-02 11:30:00,68.45,68.6,68.41,68.41,106606.0,62.7447,62.8822,62.7081,62.7081,106606.0
2016-03-02 12:00:00,68.42,68.66,68.35,68.52,183689.0,62.7172,62.9372,62.6531,62.8089,183689.0
2016-03-02 12:30:00,68.51,68.7,68.43,68.49,97483.0,62.7997,62.9739,62.7264,62.7814,97483.0
2016-03-02 13:00:00,68.48,68.7,68.46,68.68,136095.0,62.7722,62.9739,62.7539,62.9556,136095.0
2016-03-02 13:30:00,68.67,68.82,68.64,68.66,101987.0,62.9464,63.0839,62.9189,62.9372,101987.0
2016-03-02 14:00:00,68.66,68.75,68.53,68.56,106700.0,62.9372,63.0197,62.8181,62.8456,106700.0
2016-03-02 14:30:00,68.57,68.76,68.57,68.7,129124.0,62.8547,63.0289,62.8547,62.9739,129124.0
2016-03-02 15:00:00,68.7,68.74,68.56,68.64,161980.0,62.9739,63.0106,62.8456,62.9189,161980.0
2016-03-02 15:30:00,68.63,68.84,68.55,68.82,263545.0,62.9097,63.1022,62.8364,63.0839,263545.0
2016-03-03 09:30:00,68.57,68.74,68.23,68.69,109710.0,62.8547,63.0106,62.5431,62.9647,109710.0
2016-03-03 10:00:00,68.68,68.82,68.61,68.77,110883.0,62.9556,63.0839,62.8914,63.0381,110883.0
2016-03-03 10:30:00,68.77,68.99,68.69,68.92,262439.0,63.0381,63.2397,62.9647,63.1756,262439.0
2016-03-03 11:00:00,68.93,69.01,68.41,68.42,114146.0,63.1847,63.2581,62.7081,62.7172,114146.0
2016-03-03 11:30:00,68.43,68.54,68.12,68.24,159641.0,62.7264,62.8272,62.4422,62.5522,159641.0
2016-03-03 12:00:00,68.23,68.28,68.06,68.1,90918.0,62.5431,62.5889,62.3872,62.4239,90918.0
2016-03-03 12:30:00,68.11,68.22,68.09,68.17,105671.0,62.4331,62.5339,62.4147,62.4881,105671.0
2016-03-03 13:00:00,68.18,68.24,68.08,68.1,86260.0,62.4972,62.5522,62.4056,62.4239,86260.0
2016-03-03 13:30:00,68.1,68.3,68.1,68.25,86837.0,62.4239,62.6072,62.4239,62.5614,86837.0
2016-03-03 14:00:00,68.27,68.29,68.2,68.2,101865.0,62.5797,62.5981,62.5156,62.5156,101865.0
2016-03-03 14:30:00,68.21,68.36,68.19,68.3,161256.0,62.5247,62.6622,62.5064,62.6072,161256.0
2016-03-03 15:00:00,68.31,68.43,68.26,68.43,208696.0,62.6164,62.7264,62.5706,62.7264,208696.0
2016-03-03 15:30:00,68.43,68.75,68.4,68.67,357140.0,62.7264,63.0197,62.6989,62.9464,357140.0
2016-03-04 09:30:00,68.8,69.05,68.4,68.8,155596.0,63.0656,63.2947,62.6989,63.0656,155596.0
2016-03-04 10:00:00,68.8,69.15,68.73,69.02,97989.0,63.0656,63.3864,63.0014,63.2672,97989.0
2016-03-04 10:30:00,69.02,69.19,68.98,69.02,102214.0,63.2672,63.4231,63.2306,63.2672,102214.0
2016-03-04 11:00:00,69.03,69.28,69.01,69.01,121981.0,63.2764,63.5056,63.2581,63.2581,121981.0
2016-03-04 11:30:00,69.03,69.09,68.68,68.82,86109.0,63.2764,63.3314,62.9556,63.0839,86109.0
2016-03-04 12:00:00,68.81,68.84,68.55,68.59,72949.0,63.0747,63.1022,62.8364,62.8731,72949.0
2016-03-04 12:30:00,68.59,68.76,68.58,68.73,68620.0,62.8731,63.0289,62.8639,63.0014,68620.0
2016-03-04 13:00:00,68.74,68.91,68.63,68.85,55303.0,63.0106,63.1664,62.9097,63.1114,55303.0
2016-03-04 13:30:00,68.84,69.09,68.82,68.99,74701.0,63.1022,63.3314,63.0839,63.2397,74701.0
2016-03-04 14:00:00,68.98,69.04,68.75,68.78,47215.0,63.2306,63.2856,63.0197,63.0472,47215.0
2016-03-04 14:30:00,68.75,68.85,68.55,68.67,51062.0,63.0197,63.1114,62.8364,62.9464,51062.0
2016-03-04 15:00:00,68.69,68.93,68.57,68.89,68965.0,62.9647,63.1847,62.8547,63.1481,68965.0
2016-03-04 15:30:00,68.89,69.05,68.8,68.97,241422.0,63.1481,63.2947,63.0656,63.2214,241422.0
2016-03-07 09:30:00,68.51,68.88,68.35,68.61,92180.0,62.7997,63.1389,62.6531,62.8914,92180.0
2016-03-07 10:00:00,68.57,69.01,68.51,68.89,82776.0,62.8547,63.2581,62.7997,63.1481,82776.0
2016-03-07 10:30:00,68.92,69.12,68.68,68.8,97769.0,63.1756,63.3589,62.9556,63.0656,97769.0
2016-03-07 11:00:00,68.83,69.17,68.82,69.12,55441.0,63.0931,63.4047,63.0839,63.3589,55441.0
2016-03-07 11:30:00,69.13,69.38,69.09,69.25,50058.0,63.3681,63.5972,63.3314,63.4781,50058.0
2016-03-07 12:00:00,69.25,69.3,69.13,69.15,43269.0,63.4781,63.5239,63.3681,63.3864,43269.0
2016-03-07 12:30:00,69.14,69.36,69.04,69.35,65948.0,63.3772,63.5789,63.2856,63.5697,65948.0
2016-03-07 13:00:00,69.35,69.37,69.21,69.23,156473.0,63.5697,63.5881,63.4414,63.4597,156473.0
2016-03-07 13:30:00,69.23,69.25,68.96,69.16,144363.0,63.4597,63.4781,63.2122,63.3956,144363.0
2016-03-07 14:00:00,69.15,69.28,69.0,69.05,73905.0,63.3864,63.5056,63.2489,63.2947,73905.0
2016-03-07 14:30:00,69.05,69.12,68.87,69.01,91655.0,63.2947,63.3589,63.1297,63.2581,91655.0
2016-03-07 15:00:00,69.0,69.35,68.81,69.28,186768.0,63.2489,63.5697,63.0747,63.5056,186768.0
2016-03-07 15:30:00,69.28,69.54,69.24,69.54,1085098.0,63.5056,63.7439,63.4689,63.7439,1085098.0
2016-03-08 09:30:00,68.9,69.11,68.58,68.89,180784.0,63.1572,63.3497,62.8639,63.1481,180784.0
2016-03-08 10:00:00,68.84,68.92,68.25,68.28,202438.0,63.1022,63.1756,62.5614,62.5889,202438.0
2016-03-08 10:30:00,68.3,68.56,68.18,68.56,141610.0,62.6072,62.8456,62.4972,62.8456,141610.0
2016-03-08 11:00:00,68.57,68.9,68.53,68.77,161400.0,62.8547,63.1572,62.8181,63.0381,161400.0
2016-03-08 11:30:00,68.75,69.1,68.56,69.05,1146969.0,63.0197,63.3406,62.8456,63.2947,1146969.0
2016-03-08 12:00:00,69.05,69.45,68.99,69.36,302928.0,63.2947,63.6614,63.2397,63.5789,302928.0
2016-03-08 12:30:00,69.36,69.41,69.07,69.15,119027.0,63.5789,63.6247,63.3131,63.3864,119027.0
2016-03-08 13:00:00,69.14,69.34,69.1,69.3,113034.0,63.3772,63.5606,63.3406,63.5239,113034.0
2016-03-08 13:30:00,69.29,69.43,69.17,69.21,88527.0,63.5147,63.6431,63.4047,63.4414,88527.0
2016-03-08 14:00:00,69.21,69.21,68.76,68.84,200800.0,63.4414,63.4414,63.0289,63.1022,200800.0
2016-03-08 14:30:00,68.85,68.87,68.56,68.7,286315.0,63.1114,63.1297,62.8456,62.9739,286315.0
2016-03-08 15:00:00,68.69,68.75,68.51,68.53,171046.0,62.9647,63.0197,62.7997,62.8181,171046.0
2016-03-08 15:30:00,68.52,68.6,68.28,68.41,505149.0,62.8089,62.8822,62.5889,62.7081,505149.0
2016-03-09 09:30:00,68.74,68.74,68.24,68.47,128633.0,63.0106,63.0106,62.5522,62.7631,128633.0
2016-03-09 10:00:00,68.45,68.53,68.27,68.38,251459.0,62.7447,62.8181,62.5797,62.6806,251459.0
2016-03-09 10:30:00,68.42,68.59,68.09,68.24,121123.0,62.7172,62.8731,62.4147,62.5522,121123.0
2016-03-09 11:00:00,68.27,68.75,68.26,68.65,61285.0,62.5797,63.0197,62.5706,62.9281,61285.0
2016-03-09 11:30:00,68.68,68.77,68.51,68.73,98019.0,62.9556,63.0381,62.7997,63.0014,98019.0
2016-03-09 12:00:00,68.72,68.77,68.61,68.62,58942.0,62.9922,63.0381,62.8914,62.9006,58942.0
2016-03-09 12:30:00,68.65,68.66,68.41,68.41,102449.0,62.9281,62.9372,62.7081,62.7081,102449.0
2016-03-09 13:00:00,68.42,68.44,68.27,68.42,195419.0,62.7172,62.7356,62.5797,62.7172,195419.0
2016-03-09 13:30:00,68.4,68.51,68.33,68.41,66496.0,62.6989,62.7997,62.6347,62.7081,66496.0
2016-03-09 14:00:00,68.44,68.52,68.39,68.45,70782.0,62.7356,62.8089,62.6897,62.7447,70782.0
2016-03-09 14:30:00,68.47,68.61,68.39,68.53,200428.0,62.7631,62.8914,62.6897,62.8181,200428.0
2016-03-09 15:00:00,68.54,68.55,68.4,68.52,188517.0,62.8272,62.8364,62.6989,62.8089,188517.0
2016-03-09 15:30:00,68.51,68.61,68.45,68.6,330967.0,62.7997,62.8914,62.7447,62.8822,330967.0
2016-03-10 09:30:00,68.72,69.15,68.58,68.8,80224.0,62.9922,63.3864,62.8639,63.0656,80224.0
2016-03-10 10:00:00,68.82,68.95,68.29,68.31,121362.0,63.0839,63.2031,62.5981,62.6164,121362.0
2016-03-10 10:30:00,68.31,68.31,67.9,67.9,207721.0,62.6164,62.6164,62.2406,62.2406,207721.0
2016-03-10 11:00:00,67.92,68.01,67.54,67.61,107075.0,62.2589,62.3414,61.9106,61.9748,107075.0
2016-03-10 11:30:00,67.65,67.79,67.47,67.54,94073.0,62.0114,62.1398,61.8464,61.9106,94073.0
2016-03-10 12:00:00,67.55,67.59,67.05,67.27,117130.0,61.9198,61.9564,61.4614,61.6631,117130.0
2016-03-10 12:30:00,67.27,67.32,66.9,67.11,113614.0,61.6631,61.7089,61.3239,61.5164,113614.0
2016-03-10 13:00:00,67.08,67.13,66.72,66.79,149888.0,61.4889,61.5348,61.1589,61.2231,149888.0
2016-03-10 13:30:00,66.78,67.12,66.78,66.91,110060.0,61.2139,61.5256,61.2139,61.3331,110060.0
2016-03-10 14:00:00,66.9,67.16,66.73,67.12,150623.0,61.3239,61.5623,61.1681,61.5256,150623.0
2016-03-10 14:30:00,67.14,67.62,67.07,67.61,225622.0,61.5439,61.9839,61.4798,61.9748,225622.0
2016-03-10 15:00:00,67.61,67.99,67.53,67.94,159269.0,61.9748,62.3231,61.9014,62.2773,159269.0
2016-03-10 15:30:00,67.94,67.98,67.69,67.97,272430.0,62.2773,62.3139,62.0481,62.3048,272430.0
2016-03-11 09:30:00,68.92,69.0,68.39,68.45,83676.0,63.1756,63.2489,62.6897,62.7447,83676.0
2016-03-11 10:00:00,68.46,68.74,68.46,68.67,101543.0,62.7539,63.0106,62.7539,62.9464,101543.0
2016-03-11 10:30:00,68.67,69.02,68.64,68.97,78596.0,62.9464,63.2672,62.9189,63.2214,78596.0
2016-03-11 11:00:00,68.98,69.17,68.94,69.03,78682.0,63.2306,63.4047,63.1939,63.2764,78682.0
2016-03-11 11:30:00,69.03,69.14,68.87,69.04,128894.0,63.2764,63.3772,63.1297,63.2856,128894.0
2016-03-11 12:00:00,69.06,69.09,68.89,69.01,101204.0,63.3039,63.3314,63.1481,63.2581,101204.0
2016-03-11 12:30:00,69.0,69.01,68.63,68.65,99230.0,63.2489,63.2581,62.9097,62.9281,99230.0
2016-03-11 13:00:00,68.64,69.08,68.56,69.06,123030.0,62.9189,63.3222,62.8456,63.3039,123030.0
2016-03-11 13:30:00,69.06,69.06,68.81,69.01,125648.0,63.3039,63.3039,63.0747,63.2581,125648.0
2016-03-11 14:00:00,69.0,69.05,68.88,68.92,104113.0,63.2489,63.2947,63.1389,63.1756,104113.0
2016-03-11 14:30:00,68.92,68.98,68.64,68.64,96123.0,63.1756,63.2306,62.9189,62.9189,96123.0
2016-03-11 15:00:00,68.65,68.81,68.65,68.71,112292.0,62.9281,63.0747,62.9281,62.9831,112292.0
2016-03-11 15:30:00,68.7,68.95,68.67,68.88,246713.0,62.9739,63.2031,62.9464,63.1389,246713.0
2016-03-14 09:30:00,71.0,71.24,70.2,70.47,2463663.0,65.0822,65.3022,64.3489,64.5964,2463663.0
2016-03-14 10:00:00,70.5,70.63,70.14,70.25,1156291.0,64.6239,64.743,64.2939,64.3947,1156291.0
2016-03-14 10:30:00,70.25,70.71,70.02,70.04,784212.0,64.3947,64.8164,64.1839,64.2022,784212.0
2016-03-14 11:00:00,70.05,70.41,69.94,70.4,424860.0,64.2114,64.5414,64.1106,64.5322,424860.0
2016-03-14 11:30:00,70.41,70.93,70.33,70.66,319916.0,64.5414,65.018,64.468,64.7705,319916.0
2016-03-14 12:00:00,70.67,71.05,70.64,70.92,263135.0,64.7797,65.128,64.7522,65.0089,263135.0
2016-03-14 12:30:00,70.93,71.01,70.68,70.69,191878.0,65.018,65.0914,64.7889,64.798,191878.0
2016-03-14 13:00:00,70.7,70.83,70.62,70.68,322847.0,64.8072,64.9264,64.7339,64.7889,322847.0
2016-03-14 13:30:00,70.67,71.14,70.66,71.09,282510.0,64.7797,65.2105,64.7705,65.1647,282510.0
2016-03-14 14:00:00,71.08,71.3,70.98,71.27,434481.0,65.1555,65.3572,65.0639,65.3297,434481.0
2016-03-14 14:30:00,71.27,71.3,71.04,71.13,195868.0,65.3297,65.3572,65.1189,65.2014,195868.0
2016-03-14 15:00:00,71.13,71.21,70.98,71.08,469083.0,65.2014,65.2747,65.0639,65.1555,469083.0
2016-03-14 15:30:00,71.08,71.11,70.88,70.93,643164.0,65.1555,65.183,64.9722,65.018,643164.0
2016-03-15 09:30:00,70.06,70.82,70.01,70.58,1159472.0,64.2206,64.9172,64.1747,64.6972,1159472.0
2016-03-15 10:00:00,70.57,71.03,70.52,70.86,742812.0,64.688,65.1097,64.6422,64.9539,742812.0
2016-03-15 10:30:00,70.88,70.96,70.58,70.74,565220.0,64.9722,65.0455,64.6972,64.8439,565220.0
2016-03-15 11:00:00,70.72,70.86,70.49,70.72,413180.0,64.8255,64.9539,64.6147,64.8255,413180.0
2016-03-15 11:30:00,70.72,70.74,70.49,70.54,329958.0,64.8255,64.8439,64.6147,64.6605,329958.0
2016-03-15 12:00:00,70.54,70.65,70.48,70.58,378756.0,64.6605,64.7614,64.6055,64.6972,378756.0
2016-03-15 12:30:00,70.59,70.6,70.39,70.45,353586.0,64.7064,64.7155,64.523,64.578,353586.0
2016-03-15 13:00:00,70.45,70.55,70.45,70.5,354552.0,64.578,64.6697,64.578,64.6239,354552.0
2016-03-15 13:30:00,70.5,70.59,70.49,70.58,329164.0,64.6239,64.7064,64.6147,64.6972,329164.0
2016-03-15 14:00:00,70.57,70.68,70.54,70.55,271000.0,64.688,64.7889,64.6605,64.6697,271000.0
2016-03-15 14:30:00,70.55,70.62,70.51,70.58,301976.0,64.6697,64.7339,64.633,64.6972,301976.0
2016-03-15 15:00:00,70.58,70.7,70.51,70.59,346292.0,64.6972,64.8072,64.633,64.7064,346292.0
2016-03-15 15:30:00,70.59,70.64,70.31,70.39,1232166.0,64.7064,64.7522,64.4497,64.523,1232166.0
2016-03-16 09:30:00,69.98,70.52,69.84,70.49,204801.0,64.1472,64.6422,64.0189,64.6147,204801.0
2016-03-16 10:00:00,70.5,70.65,70.44,70.55,143394.0,64.6239,64.7614,64.5689,64.6697,143394.0
2016-03-16 10:30:00,70.57,71.16,70.57,70.85,402283.0,64.688,65.2289,64.688,64.9447,402283.0
2016-03-16 11:00:00,70.85,70.96,70.84,70.86,128689.0,64.9447,65.0455,64.9355,64.9539,128689.0
2016-03-16 11:30:00,70.86,70.95,70.85,70.92,148202.0,64.9539,65.0364,64.9447,65.0089,148202.0
2016-03-16 12:00:00,70.92,70.99,70.9,70.96,99623.0,65.0089,65.073,64.9905,65.0455,99623.0
2016-03-16 12:30:00,70.96,70.97,70.79,70.82,144314.0,65.0455,65.0547,64.8897,64.9172,144314.0
2016-03-16 13:00:00,70.82,70.97,70.77,70.82,173487.0,64.9172,65.0547,64.8714,64.9172,173487.0
2016-03-16 13:30:00,70.82,71.0,70.75,70.78,148134.0,64.9172,65.0822,64.853,64.8805,148134.0
2016-03-16 14:00:00,70.78,71.53,70.77,71.44,295989.0,64.8805,65.568,64.8714,65.4855,295989.0
2016-03-16 14:30:00,71.44,71.69,71.29,71.3,225551.0,65.4855,65.7147,65.348,65.3572,225551.0
2016-03-16 15:00:00,71.29,71.49,71.16,71.22,241150.0,65.348,65.5314,65.2289,65.2839,241150.0
2016-03-16 15:30:00,71.23,71.32,71.18,71.26,601877.0,65.293,65.3755,65.2472,65.3205,601877.0
2016-03-17 09:30:00,70.97,71.02,70.54,70.88,429464.0,65.0547,65.1005,64.6605,64.9722,429464.0
2016-03-17 10:00:00,70.88,71.14,70.88,71.02,334656.0,64.9722,65.2105,64.9722,65.1005,334656.0
2016-03-17 10:30:00,71.01,71.13,70.77,70.88,298222.0,65.0914,65.2014,64.8714,64.9722,298222.0
2016-03-17 11:00:00,70.88,70.88,70.64,70.75,317830.0,64.9722,64.9722,64.7522,64.853,317830.0
2016-03-17 11:30:00,70.76,70.84,70.69,70.82,143564.0,64.8622,64.9355,64.798,64.9172,143564.0
2016-03-17 12:00:00,70.85,71.05,70.69,70.98,183156.0,64.9447,65.128,64.798,65.0639,183156.0
2016-03-17 12:30:00,70.97,71.47,70.95,71.47,196278.0,65.0547,65.513,65.0364,65.513,196278.0
2016-03-17 13:00:00,71.47,71.68,71.47,71.65,143445.0,65.513,65.7055,65.513,65.678,143445.0
2016-03-17 13:30:00,71.64,71.82,71.34,71.35,283107.0,65.6689,65.8339,65.3939,65.403,283107.0
2016-03-17 14:00:00,71.34,71.47,71.2,71.4,395935.0,65.3939,65.513,65.2655,65.4489,395935.0
2016-03-17 14:30:00,71.4,71.5,71.34,71.4,238892.0,65.4489,65.5405,65.3939,65.4489,238892.0
2016-03-17 15:00:00,71.41,71.52,71.33,71.49,200754.0,65.458,65.5589,65.3847,65.5314,200754.0
2016-03-17 15:30:00,71.49,71.82,71.38,71.8,764342.0,65.5314,65.8339,65.4305,65.8155,764342.0
2016-03-18 09:30:00,72.61,73.7,72.25,73.28,2613496.0,66.558,67.5572,66.228,67.1722,2613496.0
2016-03-18 10:00:00,73.3,73.89,73.22,73.49,875823.0,67.1905,67.7313,67.1172,67.3647,875823.0
2016-03-18 10:30:00,73.49,73.52,73.14,73.2,683865.0,67.3647,67.3922,67.0438,67.0988,683865.0
2016-03-18 11:00:00,73.19,73.55,73.12,73.12,901204.0,67.0897,67.4197,67.0255,67.0255,901204.0
2016-03-18 11:30:00,73.12,73.43,72.95,73.4,708105.0,67.0255,67.3097,66.8697,67.2822,708105.0
2016-03-18 12:00:00,73.41,73.6,73.34,73.51,624806.0,67.2913,67.4655,67.2272,67.383,624806.0
2016-03-18 12:30:00,73.51,73.61,73.18,73.29,614777.0,67.383,67.4747,67.0805,67.1813,614777.0
2016-03-18 13:00:00,73.29,73.39,73.13,73.38,615762.0,67.1813,67.273,67.0347,67.2638,615762.0
2016-03-18 13:30:00,73.4,73.48,73.17,73.23,494427.0,67.2822,67.3555,67.0713,67.1263,494427.0
2016-03-18 14:00:00,73.22,73.54,73.22,73.43,715138.0,67.1172,67.4105,67.1172,67.3097,715138.0
2016-03-18 14:30:00,73.43,73.46,73.24,73.27,489085.0,67.3097,67.3372,67.1355,67.163,489085.0
2016-03-18 15:00:00,73.28,73.41,73.2,73.25,608695.0,67.1722,67.2913,67.0988,67.1447,608695.0
2016-03-18 15:30:00,73.25,73.32,73.11,73.16,1168415.0,67.1447,67.2088,67.0163,67.0622,1168415.0
2016-03-21 09:30:00,72.55,72.85,71.82,72.4,2166403.0,66.503,66.778,65.8339,66.3655,2166403.0
2016-03-21 10:00:00,72.38,72.77,72.03,72.25,1258262.0,66.3472,66.7047,66.0264,66.228,1258262.0
2016-03-21 10:30:00,72.23,72.53,72.19,72.34,517149.0,66.2097,66.4847,66.173,66.3105,517149.0
2016-03-21 11:00:00,72.34,72.41,72.13,72.4,510732.0,66.3105,66.3747,66.118,66.3655,510732.0
2016-03-21 11:30:00,72.41,72.42,72.24,72.3,893480.0,66.3747,66.3838,66.2188,66.2738,893480.0
2016-03-21 12:00:00,72.29,72.34,72.23,72.3,739370.0,66.2647,66.3105,66.2097,66.2738,739370.0
2016-03-21 12:30:00,72.31,72.35,72.06,72.2,490146.0,66.283,66.3197,66.0539,66.1822,490146.0
2016-03-21 13:00:00,72.21,72.23,72.0,72.03,517457.0,66.1914,66.2097,65.9989,66.0264,517457.0
2016-03-21 13:30:00,72.04,72.26,71.87,72.14,636682.0,66.0355,66.2372,65.8797,66.1272,636682.0
2016-03-21 14:00:00,72.14,72.23,72.08,72.18,528549.0,66.1272,66.2097,66.0722,66.1639,528549.0
2016-03-21 14:30:00,72.18,72.38,72.12,72.25,850563.0,66.1639,66.3472,66.1089,66.228,850563.0
2016-03-21 15:00:00,72.25,72.29,72.2,72.25,555976.0,66.228,66.2647,66.1822,66.228,555976.0
2016-03-21 15:30:00,72.25,72.42,72.2,72.29,1249603.0,66.228,66.3838,66.1822,66.2647,1249603.0
2016-03-22 09:30:00,70.89,71.1,69.99,70.67,1352733.0,64.9814,65.1739,64.1564,64.7797,1352733.0
2016-03-22 10:00:00,70.68,70.95,70.6,70.71,674501.0,64.7889,65.0364,64.7155,64.8164,674501.0
2016-03-22 10:30:00,70.7,70.7,70.3,70.41,244210.0,64.8072,64.8072,64.4405,64.5414,244210.0
2016-03-22 11:00:00,70.4,70.81,70.39,70.59,401827.0,64.5322,64.908,64.523,64.7064,401827.0
2016-03-22 11:30:00,70.58,70.65,70.13,70.28,395797.0,64.6972,64.7614,64.2847,64.4222,395797.0
2016-03-22 12:00:00,70.28,70.7,70.26,70.67,322554.0,64.4222,64.8072,64.4039,64.7797,322554.0
2016-03-22 12:30:00,70.66,70.8,70.58,70.78,221011.0,64.7705,64.8989,64.6972,64.8805,221011.0
2016-03-22 13:00:00,70.78,70.91,70.74,70.78,228467.0,64.8805,64.9997,64.8439,64.8805,228467.0
2016-03-22 13:30:00,70.78,71.1,70.72,71.0,315555.0,64.8805,65.1739,64.8255,65.0822,315555.0
2016-03-22 14:00:00,71.0,71.28,70.91,71.01,229619.0,65.0822,65.3389,64.9997,65.0914,229619.0
2016-03-22 14:30:00,71.02,71.12,70.69,70.7,303544.0,65.1005,65.1922,64.798,64.8072,303544.0
2016-03-22 15:00:00,70.7,70.89,70.67,70.87,346425.0,64.8072,64.9814,64.7797,64.963,346425.0
2016-03-22 15:30:00,70.87,71.19,70.81,70.92,861119.0,64.963,65.2564,64.908,65.0089,861119.0
2016-03-23 09:30:00,70.55,70.83,69.91,70.16,698476.0,64.6697,64.9264,64.0831,64.3122,698476.0
2016-03-23 10:00:00,70.15,70.16,69.95,70.06,662690.0,64.303,64.3122,64.1197,64.2206,662690.0
2016-03-23 10:30:00,70.06,70.18,69.78,69.86,526870.0,64.2206,64.3305,63.9639,64.0372,526870.0
2016-03-23 11:00:00,69.85,69.98,69.68,69.86,816415.0,64.0281,64.1472,63.8722,64.0372,816415.0
2016-03-23 11:30:00,69.86,70.03,69.78,69.89,354954.0,64.0372,64.1931,63.9639,64.0647,354954.0
2016-03-23 12:00:00,69.9,69.94,69.73,69.8,183416.0,64.0739,64.1106,63.9181,63.9822,183416.0
2016-03-23 12:30:00,69.8,69.86,69.7,69.73,495689.0,63.9822,64.0372,63.8906,63.9181,495689.0
2016-03-23 13:00:00,69.73,69.78,69.5,69.78,313460.0,63.9181,63.9639,63.7072,63.9639,313460.0
2016-03-23 13:30:00,69.78,69.82,69.65,69.65,140349.0,63.9639,64.0006,63.8447,63.8447,140349.0
2016-03-23 14:00:00,69.64,69.67,69.54,69.56,291106.0,63.8356,63.8631,63.7439,63.7622,291106.0
2016-03-23 14:30:00,69.56,69.65,69.34,69.35,204304.0,63.7622,63.8447,63.5606,63.5697,204304.0
2016-03-23 15:00:00,69.35,69.45,69.21,69.39,308434.0,63.5697,63.6614,63.4414,63.6064,308434.0
2016-03-23 15:30:00,69.39,69.6,69.19,69.6,1025470.0,63.6064,63.7989,63.4231,63.7989,1025470.0
2016-03-24 09:30:00,69.02,69.57,68.37,69.4,537854.0,63.2672,63.7714,62.6714,63.6156,537854.0
2016-03-24 10:00:00,69.4,69.72,69.25,69.31,333797.0,63.6156,63.9089,63.4781,63.5331,333797.0
2016-03-24 10:30:00,69.32,69.53,69.23,69.36,410115.0,63.5422,63.7347,63.4597,63.5789,410115.0
2016-03-24 11:00:00,69.36,69.52,69.25,69.29,194360.0,63.5789,63.7256,63.4781,63.5147,194360.0
2016-03-24 11:30:00,69.28,69.29,68.82,69.01,148199.0,63.5056,63.5147,63.0839,63.2581,148199.0
2016-03-24 12:00:00,69.0,69.16,68.97,69.12,185600.0,63.2489,63.3956,63.2214,63.3589,185600.0
2016-03-24 12:30:00,69.13,69.16,68.96,69.08,305689.0,63.3681,63.3956,63.2122,63.3222,305689.0
2016-03-24 13:00:00,69.08,69.11,68.85,68.9,313831.0,63.3222,63.3497,63.1114,63.1572,313831.0
2016-03-24 13:30:00,68.91,68.97,68.81,68.89,297300.0,63.1664,63.2214,63.0747,63.1481,297300.0
2016-03-24 14:00:00,68.9,68.98,68.73,68.9,331112.0,63.1572,63.2306,63.0014,63.1572,331112.0
2016-03-24 14:30:00,68.91,69.06,68.75,68.78,162312.0,63.1664,63.3039,63.0197,63.0472,162312.0
2016-03-24 15:00:00,68.78,68.88,68.76,68.78,241894.0,63.0472,63.1389,63.0289,63.0472,241894.0
2016-03-24 15:30:00,68.78,68.87,68.6,68.64,1211911.0,63.0472,63.1297,62.8822,62.9189,1211911.0
2016-03-28 09:30:00,70.16,71.84,70.0,71.44,1553765.0,64.3122,65.8522,64.1656,65.4855,1553765.0
2016-03-28 10:00:00,71.43,71.76,70.99,71.4,1019524.0,65.4764,65.7789,65.073,65.4489,1019524.0
2016-03-28 10:30:00,71.38,71.64,71.21,71.44,496330.0,65.4305,65.6689,65.2747,65.4855,496330.0
2016-03-28 11:00:00,71.45,71.53,71.31,71.39,293443.0,65.4947,65.568,65.3664,65.4397,293443.0
2016-03-28 11:30:00,71.4,71.45,71.27,71.38,204932.0,65.4489,65.4947,65.3297,65.4305,204932.0
2016-03-28 12:00:00,71.39,71.61,71.32,71.39,222941.0,65.4397,65.6414,65.3755,65.4397,222941.0
2016-03-28 12:30:00,71.4,71.55,71.3,71.53,232527.0,65.4489,65.5864,65.3572,65.568,232527.0
2016-03-28 13:00:00,71.53,71.54,71.12,71.26,215878.0,65.568,65.5772,65.1922,65.3205,215878.0
2016-03-28 13:30:00,71.26,71.42,71.23,71.34,179872.0,65.3205,65.4672,65.293,65.3939,179872.0
2016-03-28 14:00:00,71.34,71.39,71.25,71.35,158692.0,65.3939,65.4397,65.3114,65.403,158692.0
2016-03-28 14:30:00,71.34,71.37,71.18,71.27,224562.0,65.3939,65.4214,65.2472,65.3297,224562.0
2016-03-28 15:00:00,71.27,71.41,71.25,71.36,320697.0,65.3297,65.458,65.3114,65.4122,320697.0
2016-03-28 15:30:00,71.35,71.44,71.28,71.36,696681.0,65.403,65.4855,65.3389,65.4122,696681.0
2016-03-29 09:30:00,70.98,71.41,70.77,71.3,383519.0,65.0639,65.458,64.8714,65.3572,383519.0
2016-03-29 10:00:00,71.31,71.38,71.12,71.21,400457.0,65.3664,65.4305,65.1922,65.2747,400457.0
2016-03-29 10:30:00,71.23,71.29,71.01,71.03,228597.0,65.293,65.348,65.0914,65.1097,228597.0
2016-03-29 11:00:00,71.03,71.12,70.93,71.02,197289.0,65.1097,65.1922,65.018,65.1005,197289.0
2016-03-29 11:30:00,71.03,71.06,70.9,70.92,173484.0,65.1097,65.1372,64.9905,65.0089,173484.0
2016-03-29 12:00:00,70.92,71.26,70.9,71.22,408637.0,65.0089,65.3205,64.9905,65.2839,408637.0
2016-03-29 12:30:00,71.22,71.45,71.18,71.22,188981.0,65.2839,65.4947,65.2472,65.2839,188981.0
2016-03-29 13:00:00,71.23,71.26,71.11,71.18,146122.0,65.293,65.3205,65.183,65.2472,146122.0
2016-03-29 13:30:00,71.18,71.34,71.01,71.01,297964.0,65.2472,65.3939,65.0914,65.0914,297964.0
2016-03-29 14:00:00,71.03,71.26,71.02,71.15,204334.0,65.1097,65.3205,65.1005,65.2197,204334.0
2016-03-29 14:30:00,71.15,71.23,71.02,71.03,288613.0,65.2197,65.293,65.1005,65.1097,288613.0
2016-03-29 15:00:00,71.04,71.18,71.0,71.01,252823.0,65.1189,65.2472,65.0822,65.0914,252823.0
2016-03-29 15:30:00,71.0,71.01,70.66,70.7,577849.0,65.0822,65.0914,64.7705,64.8072,577849.0
2016-03-30 09:30:00,71.4,71.4,70.77,70.8,200474.0,65.4489,65.4489,64.8714,64.8989,200474.0
2016-03-30 10:00:00,70.8,70.83,70.43,70.59,172589.0,64.8989,64.9264,64.5597,64.7064,172589.0
2016-03-30 10:30:00,70.6,70.9,70.59,70.85,125286.0,64.7155,64.9905,64.7064,64.9447,125286.0
2016-03-30 11:00:00,70.84,70.97,70.82,70.93,113934.0,64.9355,65.0547,64.9172,65.018,113934.0
2016-03-30 11:30:00,70.93,71.11,70.85,71.09,166489.0,65.018,65.183,64.9447,65.1647,166489.0
2016-03-30 12:00:00,71.08,71.36,71.06,71.28,161087.0,65.1555,65.4122,65.1372,65.3389,161087.0
2016-03-30 12:30:00,71.28,71.43,71.19,71.43,85619.0,65.3389,65.4764,65.2564,65.4764,85619.0
2016-03-30 13:00:00,71.42,71.45,71.3,71.4,82503.0,65.4672,65.4947,65.3572,65.4489,82503.0
2016-03-30 13:30:00,71.38,71.46,71.34,71.36,82056.0,65.4305,65.5039,65.3939,65.4122,82056.0
2016-03-30 14:00:00,71.36,71.52,71.34,71.49,114899.0,65.4122,65.5589,65.3939,65.5314,114899.0
2016-03-30 14:30:00,71.49,71.63,71.41,71.6,130023.0,65.5314,65.6597,65.458,65.6322,130023.0
2016-03-30 15:00:00,71.6,71.77,71.59,71.72,156045.0,65.6322,65.788,65.623,65.7422,156045.0
2016-03-30 15:30:00,71.73,71.73,71.5,71.55,252661.0,65.7514,65.7514,65.5405,65.5864,252661.0
2016-03-31 09:30:00,71.59,71.74,71.31,71.4,164121.0,65.623,65.7605,65.3664,65.4489,164121.0
2016-03-31 10:00:00,71.4,71.55,71.28,71.37,121274.0,65.4489,65.5864,65.3389,65.4214,121274.0
2016-03-31 10:30:00,71.38,71.4,71.24,71.3,118786.0,65.4305,65.4489,65.3022,65.3572,118786.0
2016-03-31 11:00:00,71.3,71.52,71.24,71.5,96424.0,65.3572,65.5589,65.3022,65.5405,96424.0
2016-03-31 11:30:00,71.51,71.82,71.5,71.73,150944.0,65.5497,65.8339,65.5405,65.7514,150944.0
2016-03-31 12:00:00,71.73,71.77,71.59,71.64,77306.0,65.7514,65.788,65.623,65.6689,77306.0
2016-03-31 12:30:00,71.65,71.71,71.55,71.64,87828.0,65.678,65.733,65.5864,65.6689,87828.0
2016-03-31 13:00:00,71.64,71.68,71.53,71.56,57711.0,65.6689,65.7055,65.568,65.5955,57711.0
2016-03-31 13:30:00,71.56,71.56,71.21,71.24,111201.0,65.5955,65.5955,65.2747,65.3022,111201.0
2016-03-31 14:00:00,71.24,71.24,71.04,71.05,83706.0,65.3022,65.3022,65.1189,65.128,83706.0
2016-03-31 14:30:00,71.05,71.14,71.02,71.11,106600.0,65.128,65.2105,65.1005,65.183,106600.0
2016-03-31 15:00:00,71.11,71.47,71.05,71.46,144319.0,65.183,65.513,65.128,65.5039,144319.0
2016-03-31 15:30:00,71.47,71.51,71.18,71.18,437132.0,65.513,65.5497,65.2472,65.2472,437132.0
2016-04-01 09:30:00,67.48,68.07,66.5,67.69,5015331.0,61.8556,62.3964,60.9573,62.0481,5015331.0
2016-04-01 10:00:00,67.7,67.89,67.13,67.15,1608204.0,62.0573,62.2314,61.5348,61.5531,1608204.0
2016-04-01 10:30:00,67.15,67.49,66.85,67.46,1267056.0,61.5531,61.8648,61.2781,61.8373,1267056.0
2016-04-01 11:00:00,67.47,67.48,67.15,67.19,520984.0,61.8464,61.8556,61.5531,61.5898,520984.0
2016-04-01 11:30:00,67.18,67.36,66.8,67.0,607847.0,61.5806,61.7456,61.2323,61.4156,607847.0
2016-04-01 12:00:00,67.01,67.16,66.8,66.97,496119.0,61.4248,61.5623,61.2323,61.3881,496119.0
2016-04-01 12:30:00,66.97,67.12,66.9,67.06,418480.0,61.3881,61.5256,61.3239,61.4706,418480.0
2016-04-01 13:00:00,67.06,67.36,67.03,67.3,526709.0,61.4706,61.7456,61.4431,61.6906,526709.0
2016-04-01 13:30:00,67.3,67.5,67.26,67.47,385360.0,61.6906,61.8739,61.6539,61.8464,385360.0
2016-04-01 14:00:00,67.46,67.75,67.38,67.53,579727.0,61.8373,62.1031,61.7639,61.9014,579727.0
2016-04-01 14:30:00,67.54,67.63,67.34,67.34,615991.0,61.9106,61.9931,61.7273,61.7273,615991.0
2016-04-01 15:00:00,67.35,67.46,67.15,67.39,730211.0,61.7364,61.8373,61.5531,61.7731,730211.0
2016-04-01 15:30:00,67.38,67.44,67.07,67.13,1966360.0,61.7639,61.8189,61.4798,61.5348,1966360.0
2016-04-04 09:30:00,67.13,67.24,66.73,67.08,620113.0,61.5348,61.6356,61.1681,61.4889,620113.0
2016-04-04 10:00:00,67.07,67.36,66.99,67.15,308047.0,61.4798,61.7456,61.4064,61.5531,308047.0
2016-04-04 10:30:00,67.15,67.24,66.96,67.11,299220.0,61.5531,61.6356,61.3789,61.5164,299220.0
2016-04-04 11:00:00,67.1,67.13,66.86,66.93,459335.0,61.5073,61.5348,61.2873,61.3514,459335.0
2016-04-04 11:30:00,66.93,67.09,66.84,67.08,359942.0,61.3514,61.4981,61.2689,61.4889,359942.0
2016-04-04 12:00:00,67.09,67.12,67.0,67.03,299472.0,61.4981,61.5256,61.4156,61.4431,299472.0
2016-04-04 12:30:00,67.04,67.06,66.89,66.95,157313.0,61.4523,61.4706,61.3148,61.3698,157313.0
2016-04-04 13:00:00,66.95,66.97,66.85,66.86,233636.0,61.3698,61.3881,61.2781,61.2873,233636.0
2016-04-04 13:30:00,66.85,66.88,66.62,66.65,294102.0,61.2781,61.3056,61.0673,61.0948,294102.0
2016-04-04 14:00:00,66.65,66.72,66.31,66.38,305023.0,61.0948,61.1589,60.7831,60.8473,305023.0
2016-04-04 14:30:00,66.39,66.58,66.38,66.53,194663.0,60.8564,61.0306,60.8473,60.9848,194663.0
2016-04-04 15:00:00,66.52,66.53,66.16,66.24,346887.0,60.9756,60.9848,60.6456,60.7189,346887.0
2016-04-04 15:30:00,66.24,66.37,66.24,66.36,691067.0,60.7189,60.8381,60.7189,60.8289,691067.0
2016-04-05 09:30:00,65.88,66.09,65.5,65.8,434586.0,60.389,60.5814,60.0406,60.3156,434586.0
2016-04-05 10:00:00,65.8,65.97,65.29,65.32,506949.0,60.3156,60.4714,59.8481,59.8756,506949.0
2016-04-05 10:30:00,65.32,65.83,65.26,65.67,398888.0,59.8756,60.3431,59.8206,60.1965,398888.0
2016-04-05 11:00:00,65.67,66.02,65.57,66.0,306319.0,60.1965,60.5173,60.1048,60.4989,306319.0
2016-04-05 11:30:00,65.99,66.01,65.75,65.8,195815.0,60.4898,60.5081,60.2698,60.3156,195815.0
2016-04-05 12:00:00,65.8,65.89,65.71,65.76,331654.0,60.3156,60.3981,60.2331,60.279,331654.0
2016-04-05 12:30:00,65.76,65.94,65.6,65.74,253072.0,60.279,60.444,60.1323,60.2606,253072.0
2016-04-05 13:00:00,65.73,65.75,65.51,65.74,359873.0,60.2515,60.2698,60.0498,60.2606,359873.0
2016-04-05 13:30:00,65.75,65.88,65.73,65.79,252813.0,60.2698,60.389,60.2515,60.3065,252813.0
2016-04-05 14:00:00,65.78,65.84,65.63,65.81,220954.0,60.2973,60.3523,60.1598,60.3248,220954.0
2016-04-05 14:30:00,65.81,65.91,65.79,65.88,208993.0,60.3248,60.4165,60.3065,60.389,208993.0
2016-04-05 15:00:00,65.88,65.88,65.65,65.7,282990.0,60.389,60.389,60.1781,60.224,282990.0
2016-04-05 15:30:00,65.7,65.84,65.65,65.84,774307.0,60.224,60.3523,60.1781,60.3523,774307.0
2016-04-06 09:30:00,66.07,66.19,65.44,65.7,177136.0,60.5631,60.6731,59.9856,60.224,177136.0
2016-04-06 10:00:00,65.7,65.95,65.66,65.92,204484.0,60.224,60.4531,60.1873,60.4256,204484.0
2016-04-06 10:30:00,65.92,65.96,65.63,65.71,277881.0,60.4256,60.4623,60.1598,60.2331,277881.0
2016-04-06 11:00:00,65.7,65.96,65.68,65.83,333974.0,60.224,60.4623,60.2056,60.3431,333974.0
2016-04-06 11:30:00,65.82,65.94,65.67,65.68,134287.0,60.334,60.444,60.1965,60.2056,134287.0
2016-04-06 12:00:00,65.69,65.73,65.58,65.6,142706.0,60.2148,60.2515,60.114,60.1323,142706.0
2016-04-06 12:30:00,65.61,65.75,65.54,65.66,258904.0,60.1415,60.2698,60.0773,60.1873,258904.0
2016-04-06 13:00:00,65.66,65.88,65.64,65.78,189997.0,60.1873,60.389,60.169,60.2973,189997.0
2016-04-06 13:30:00,65.77,65.85,65.72,65.84,107439.0,60.2881,60.3615,60.2423,60.3523,107439.0
2016-04-06 14:00:00,65.84,65.91,65.7,65.77,194024.0,60.3523,60.4165,60.224,60.2881,194024.0
2016-04-06 14:30:00,65.77,65.92,65.7,65.9,165312.0,60.2881,60.4256,60.224,60.4073,165312.0
2016-04-06 15:00:00,65.89,66.31,65.86,66.17,275208.0,60.3981,60.7831,60.3706,60.6548,275208.0
2016-04-06 15:30:00,66.18,66.18,66.03,66.14,544770.0,60.6639,60.6639,60.5264,60.6273,544770.0
2016-04-07 09:30:00,65.89,66.03,65.65,65.96,154076.0,60.3981,60.5264,60.1781,60.4623,154076.0
2016-04-07 10:00:00,65.97,66.02,65.79,65.92,184811.0,60.4714,60.5173,60.3065,60.4256,184811.0
2016-04-07 10:30:00,65.92,65.98,65.8,65.85,171885.0,60.4256,60.4806,60.3156,60.3615,171885.0
2016-04-07 11:00:00,65.86,65.86,65.65,65.76,167561.0,60.3706,60.3706,60.1781,60.279,167561.0
2016-04-07 11:30:00,65.76,65.79,65.68,65.71,254381.0,60.279,60.3065,60.2056,60.2331,254381.0
2016-04-07 12:00:00,65.72,65.76,65.47,65.6,182819.0,60.2423,60.279,60.0131,60.1323,182819.0
2016-04-07 12:30:00,65.59,65.59,65.47,65.51,109878.0,60.1231,60.1231,60.0131,60.0498,109878.0
2016-04-07 13:00:00,65.5,65.64,65.47,65.58,262482.0,60.0406,60.169,60.0131,60.114,262482.0
2016-04-07 13:30:00,65.58,65.62,65.39,65.45,202218.0,60.114,60.1506,59.9398,59.9948,202218.0
2016-04-07 14:00:00,65.45,65.45,65.22,65.35,225088.0,59.9948,59.9948,59.784,59.9031,225088.0
2016-04-07 14:30:00,65.35,65.38,65.1,65.15,142659.0,59.9031,59.9306,59.674,59.7198,142659.0
2016-04-07 15:00:00,65.17,65.45,65.13,65.41,194672.0,59.7381,59.9948,59.7015,59.9581,194672.0
2016-04-07 15:30:00,65.41,65.57,65.38,65.52,721031.0,59.9581,60.1048,59.9306,60.059,721031.0
2016-04-08 09:30:00,66.0,66.15,65.73,66.0,247071.0,60.4989,60.6364,60.2515,60.4989,247071.0
2016-04-08 10:00:00,65.99,66.11,65.87,66.07,426707.0,60.4898,60.5998,60.3798,60.5631,426707.0
2016-04-08 10:30:00,66.07,66.28,66.06,66.15,231712.0,60.5631,60.7556,60.5539,60.6364,231712.0
2016-04-08 11:00:00,66.15,66.27,65.97,66.12,355551.0,60.6364,60.7464,60.4714,60.6089,355551.0
2016-04-08 11:30:00,66.12,66.17,66.0,66.07,418540.0,60.6089,60.6548,60.4989,60.5631,418540.0
2016-04-08 12:00:00,66.07,66.24,66.04,66.2,657691.0,60.5631,60.7189,60.5356,60.6823,657691.0
2016-04-08 12:30:00,66.2,66.38,66.07,66.33,359249.0,60.6823,60.8473,60.5631,60.8014,359249.0
2016-04-08 13:00:00,66.33,66.38,66.13,66.37,231354.0,60.8014,60.8473,60.6181,60.8381,231354.0
2016-04-08 13:30:00,66.36,66.51,66.3,66.4,389000.0,60.8289,60.9664,60.7739,60.8656,389000.0
2016-04-08 14:00:00,66.4,66.53,66.35,66.41,1234566.0,60.8656,60.9848,60.8198,60.8748,1234566.0
2016-04-08 14:30:00,66.41,66.43,66.27,66.29,497143.0,60.8748,60.8931,60.7464,60.7648,497143.0
2016-04-08 15:00:00,66.29,66.53,66.25,66.52,261591.0,60.7648,60.9848,60.7281,60.9756,261591.0
2016-04-08 15:30:00,66.51,66.63,66.4,66.57,1078489.0,60.9664,61.0764,60.8656,61.0214,1078489.0
2016-04-11 09:30:00,66.75,66.99,66.66,66.97,492263.0,61.1864,61.4064,61.1039,61.3881,492263.0
2016-04-11 10:00:00,66.98,67.43,66.96,67.35,576606.0,61.3973,61.8098,61.3789,61.7364,576606.0
2016-04-11 10:30:00,67.35,67.76,67.33,67.64,906417.0,61.7364,62.1123,61.7181,62.0023,906417.0
2016-04-11 11:00:00,67.62,68.07,67.56,68.06,651560.0,61.9839,62.3964,61.9289,62.3872,651560.0
2016-04-11 11:30:00,68.06,68.07,67.68,67.91,525185.0,62.3872,62.3964,62.0389,62.2498,525185.0
2016-04-11 12:00:00,67.91,68.03,67.85,67.95,311149.0,62.2498,62.3598,62.1948,62.2864,311149.0
2016-04-11 12:30:00,67.94,68.01,67.81,67.94,279837.0,62.2773,62.3414,62.1581,62.2773,279837.0
2016-04-11 13:00:00,67.94,67.95,67.8,67.8,140492.0,62.2773,62.2864,62.1489,62.1489,140492.0
2016-04-11 13:30:00,67.8,67.83,67.69,67.83,201335.0,62.1489,62.1764,62.0481,62.1764,201335.0
2016-04-11 14:00:00,67.83,67.87,67.71,67.79,218388.0,62.1764,62.2131,62.0664,62.1398,218388.0
2016-04-11 14:30:00,67.79,67.9,67.52,67.58,212113.0,62.1398,62.2406,61.8923,61.9473,212113.0
2016-04-11 15:00:00,67.58,67.6,67.28,67.28,325076.0,61.9473,61.9656,61.6723,61.6723,325076.0
2016-04-11 15:30:00,67.28,67.34,67.11,67.12,680107.0,61.6723,61.7273,61.5164,61.5256,680107.0
2016-04-12 09:30:00,67.13,67.56,67.0,67.5,239194.0,61.5348,61.9289,61.4156,61.8739,239194.0
2016-04-12 10:00:00,67.5,67.51,67.08,67.09,180437.0,61.8739,61.8831,61.4889,61.4981,180437.0
2016-04-12 10:30:00,67.1,67.26,66.9,67.25,195268.0,61.5073,61.6539,61.3239,61.6448,195268.0
2016-04-12 11:00:00,67.25,67.58,67.22,67.44,305201.0,61.6448,61.9473,61.6173,61.8189,305201.0
2016-04-12 11:30:00,67.41,67.57,67.39,67.5,245415.0,61.7914,61.9381,61.7731,61.8739,245415.0
2016-04-12 12:00:00,67.5,67.51,67.25,67.28,267721.0,61.8739,61.8831,61.6448,61.6723,267721.0
2016-04-12 12:30:00,67.26,67.38,67.21,67.34,82510.0,61.6539,61.7639,61.6081,61.7273,82510.0
2016-04-12 13:00:00,67.34,67.45,67.17,67.17,110857.0,61.7273,61.8281,61.5714,61.5714,110857.0
2016-04-12 13:30:00,67.18,67.26,67.05,67.16,214872.0,61.5806,61.6539,61.4614,61.5623,214872.0
2016-04-12 14:00:00,67.16,67.27,67.11,67.18,90285.0,61.5623,61.6631,61.5164,61.5806,90285.0
2016-04-12 14:30:00,67.17,67.29,67.13,67.2,128183.0,61.5714,61.6814,61.5348,61.5989,128183.0
2016-04-12 15:00:00,67.2,67.4,67.2,67.36,261106.0,61.5989,61.7823,61.5989,61.7456,261106.0
2016-04-12 15:30:00,67.35,67.41,67.26,67.34,484469.0,61.7364,61.7914,61.6539,61.7273,484469.0
2016-04-13 09:30:00,67.88,67.88,67.38,67.64,230611.0,62.2223,62.2223,61.7639,62.0023,230611.0
2016-04-13 10:00:00,67.64,67.98,67.61,67.81,168739.0,62.0023,62.3139,61.9748,62.1581,168739.0
2016-04-13 10:30:00,67.81,67.82,67.49,67.51,161308.0,62.1581,62.1673,61.8648,61.8831,161308.0
2016-04-13 11:00:00,67.51,67.9,67.5,67.87,77540.0,61.8831,62.2406,61.8739,62.2131,77540.0
2016-04-13 11:30:00,67.89,67.92,67.77,67.8,184218.0,62.2314,62.2589,62.1214,62.1489,184218.0
2016-04-13 12:00:00,67.8,67.81,67.64,67.74,163917.0,62.1489,62.1581,62.0023,62.0939,163917.0
2016-04-13 12:30:00,67.74,67.81,67.64,67.8,175052.0,62.0939,62.1581,62.0023,62.1489,175052.0
2016-04-13 13:00:00,67.8,67.83,67.71,67.79,115868.0,62.1489,62.1764,62.0664,62.1398,115868.0
2016-04-13 13:30:00,67.79,67.96,67.79,67.93,119166.0,62.1398,62.2956,62.1398,62.2681,119166.0
2016-04-13 14:00:00,67.93,67.99,67.75,67.77,183305.0,62.2681,62.3231,62.1031,62.1214,183305.0
2016-04-13 14:30:00,67.76,67.84,67.66,67.7,184466.0,62.1123,62.1856,62.0206,62.0573,184466.0
2016-04-13 15:00:00,67.69,67.83,67.69,67.81,152188.0,62.0481,62.1764,62.0481,62.1581,152188.0
2016-04-13 15:30:00,67.81,67.91,67.62,67.63,603032.0,62.1581,62.2498,61.9839,61.9931,603032.0
2016-04-14 09:30:00,67.65,67.89,67.26,67.39,178981.0,62.0114,62.2314,61.6539,61.7731,178981.0
2016-04-14 10:00:00,67.4,67.84,67.31,67.84,179936.0,61.7823,62.1856,61.6998,62.1856,179936.0
2016-04-14 10:30:00,67.83,67.84,67.68,67.77,175547.0,62.1764,62.1856,62.0389,62.1214,175547.0
2016-04-14 11:00:00,67.76,67.78,67.66,67.73,163206.0,62.1123,62.1306,62.0206,62.0848,163206.0
2016-04-14 11:30:00,67.73,67.99,67.71,67.92,105095.0,62.0848,62.3231,62.0664,62.2589,105095.0
2016-04-14 12:00:00,67.92,67.99,67.83,67.85,107749.0,62.2589,62.3231,62.1764,62.1948,107749.0
2016-04-14 12:30:00,67.85,68.0,67.84,67.98,130927.0,62.1948,62.3323,62.1856,62.3139,130927.0
2016-04-14 13:00:00,67.98,68.13,67.98,68.0,172610.0,62.3139,62.4514,62.3139,62.3323,172610.0
2016-04-14 13:30:00,68.0,68.11,67.96,68.05,209933.0,62.3323,62.4331,62.2956,62.3781,209933.0
2016-04-14 14:00:00,68.05,68.11,67.99,68.11,250586.0,62.3781,62.4331,62.3231,62.4331,250586.0
2016-04-14 14:30:00,68.11,68.15,67.99,68.05,174144.0,62.4331,62.4697,62.3231,62.3781,174144.0
2016-04-14 15:00:00,68.04,68.12,68.01,68.02,197166.0,62.3689,62.4422,62.3414,62.3506,197166.0
2016-04-14 15:30:00,68.01,68.04,67.82,67.83,466222.0,62.3414,62.3689,62.1673,62.1764,466222.0
2016-04-15 09:30:00,67.89,68.25,67.77,68.19,329460.0,62.2314,62.5614,62.1214,62.5064,329460.0
2016-04-15 10:00:00,68.19,68.21,67.96,67.99,211996.0,62.5064,62.5247,62.2956,62.3231,211996.0
2016-04-15 10:30:00,67.98,68.28,67.97,68.26,320347.0,62.3139,62.5889,62.3048,62.5706,320347.0
2016-04-15 11:00:00,68.27,68.42,68.22,68.4,192385.0,62.5797,62.7172,62.5339,62.6989,192385.0
2016-04-15 11:30:00,68.4,68.58,68.29,68.3,171145.0,62.6989,62.8639,62.5981,62.6072,171145.0
2016-04-15 12:00:00,68.3,68.31,68.1,68.12,137098.0,62.6072,62.6164,62.4239,62.4422,137098.0
2016-04-15 12:30:00,68.12,68.12,68.02,68.02,74951.0,62.4422,62.4422,62.3506,62.3506,74951.0
2016-04-15 13:00:00,68.03,68.08,67.92,68.01,216920.0,62.3598,62.4056,62.2589,62.3414,216920.0
2016-04-15 13:30:00,68.01,68.01,67.84,67.88,215640.0,62.3414,62.3414,62.1856,62.2223,215640.0
2016-04-15 14:00:00,67.88,67.99,67.86,67.95,104188.0,62.2223,62.3231,62.2039,62.2864,104188.0
2016-04-15 14:30:00,67.95,67.99,67.86,67.99,197715.0,62.2864,62.3231,62.2039,62.3231,197715.0
2016-04-15 15:00:00,67.99,68.22,67.97,68.11,186439.0,62.3231,62.5339,62.3048,62.4331,186439.0
2016-04-15 15:30:00,68.11,68.14,67.86,67.92,560347.0,62.4331,62.4606,62.2039,62.2589,560347.0
2016-04-18 09:30:00,67.79,67.81,67.21,67.29,217319.0,62.1398,62.1581,61.6081,61.6814,217319.0
2016-04-18 10:00:00,67.28,67.48,67.27,67.43,237508.0,61.6723,61.8556,61.6631,61.8098,237508.0
2016-04-18 10:30:00,67.43,67.54,67.31,67.34,198602.0,61.8098,61.9106,61.6998,61.7273,198602.0
2016-04-18 11:00:00,67.33,67.39,67.1,67.11,166239.0,61.7181,61.7731,61.5073,61.5164,166239.0
2016-04-18 11:30:00,67.11,67.11,66.74,66.75,326557.0,61.5164,61.5164,61.1773,61.1864,326557.0
2016-04-18 12:00:00,66.75,66.86,66.74,66.84,322234.0,61.1864,61.2873,61.1773,61.2689,322234.0
2016-04-18 12:30:00,66.84,66.94,66.67,66.92,239445.0,61.2689,61.3606,61.1131,61.3423,239445.0
2016-04-18 13:00:00,66.92,67.22,66.92,67.22,191813.0,61.3423,61.6173,61.3423,61.6173,191813.0
2016-04-18 13:30:00,67.21,67.34,67.2,67.29,157013.0,61.6081,61.7273,61.5989,61.6814,157013.0
2016-04-18 14:00:00,67.3,67.4,67.24,67.38,224799.0,61.6906,61.7823,61.6356,61.7639,224799.0
2016-04-18 14:30:00,67.38,67.7,67.36,67.63,254587.0,61.7639,62.0573,61.7456,61.9931,254587.0
2016-04-18 15:00:00,67.64,67.64,67.39,67.46,179189.0,62.0023,62.0023,61.7731,61.8373,179189.0
2016-04-18 15:30:00,67.46,67.56,67.44,67.54,629642.0,61.8373,61.9289,61.8189,61.9106,629642.0
2016-04-19 09:30:00,67.62,68.38,67.48,68.37,144169.0,61.9839,62.6806,61.8556,62.6714,144169.0
2016-04-19 10:00:00,68.36,68.83,68.25,68.64,252572.0,62.6622,63.0931,62.5614,62.9189,252572.0
2016-04-19 10:30:00,68.65,68.66,68.23,68.28,138336.0,62.9281,62.9372,62.5431,62.5889,138336.0
2016-04-19 11:00:00,68.29,68.31,67.89,67.93,567991.0,62.5981,62.6164,62.2314,62.2681,567991.0
2016-04-19 11:30:00,67.94,68.16,67.78,67.78,166679.0,62.2773,62.4789,62.1306,62.1306,166679.0
2016-04-19 12:00:00,67.79,67.79,67.4,67.44,220052.0,62.1398,62.1398,61.7823,61.8189,220052.0
2016-04-19 12:30:00,67.44,67.76,67.38,67.75,231207.0,61.8189,62.1123,61.7639,62.1031,231207.0
2016-04-19 13:00:00,67.74,68.01,67.73,67.97,473375.0,62.0939,62.3414,62.0848,62.3048,473375.0
2016-04-19 13:30:00,67.97,67.99,67.86,67.93,243159.0,62.3048,62.3231,62.2039,62.2681,243159.0
2016-04-19 14:00:00,67.94,68.05,67.9,67.97,195822.0,62.2773,62.3781,62.2406,62.3048,195822.0
2016-04-19 14:30:00,67.96,68.01,67.88,67.98,201589.0,62.2956,62.3414,62.2223,62.3139,201589.0
2016-04-19 15:00:00,67.98,68.0,67.85,67.89,362719.0,62.3139,62.3323,62.1948,62.2314,362719.0
2016-04-19 15:30:00,67.89,67.91,67.74,67.81,388420.0,62.2314,62.2498,62.0939,62.1581,388420.0
2016-04-20 09:30:00,67.19,67.64,66.99,67.01,210116.0,61.5898,62.0023,61.4064,61.4248,210116.0
2016-04-20 10:00:00,67.0,67.74,66.87,67.62,318127.0,61.4156,62.0939,61.2964,61.9839,318127.0
2016-04-20 10:30:00,67.63,67.98,67.32,67.93,267144.0,61.9931,62.3139,61.7089,62.2681,267144.0
2016-04-20 11:00:00,67.93,68.2,67.77,68.14,243667.0,62.2681,62.5156,62.1214,62.4606,243667.0
2016-04-20 11:30:00,68.14,68.16,67.9,67.99,390008.0,62.4606,62.4789,62.2406,62.3231,390008.0
2016-04-20 12:00:00,67.98,68.01,67.73,67.81,159426.0,62.3139,62.3414,62.0848,62.1581,159426.0
2016-04-20 12:30:00,67.82,68.02,67.67,67.88,216537.0,62.1673,62.3506,62.0298,62.2223,216537.0
2016-04-20 13:00:00,67.88,68.01,67.75,67.87,192647.0,62.2223,62.3414,62.1031,62.2131,192647.0
2016-04-20 13:30:00,67.86,68.04,67.84,67.97,207308.0,62.2039,62.3689,62.1856,62.3048,207308.0
2016-04-20 14:00:00,67.98,68.22,67.96,68.12,313328.0,62.3139,62.5339,62.2956,62.4422,313328.0
2016-04-20 14:30:00,68.12,68.4,68.11,68.24,191315.0,62.4422,62.6989,62.4331,62.5522,191315.0
2016-04-20 15:00:00,68.25,68.29,68.16,68.17,306666.0,62.5614,62.5981,62.4789,62.4881,306666.0
2016-04-20 15:30:00,68.18,68.19,67.81,67.85,564150.0,62.4972,62.5064,62.1581,62.1948,564150.0
2016-04-21 09:30:00,67.73,68.19,67.73,67.89,231839.0,62.0848,62.5064,62.0848,62.2314,231839.0
2016-04-21 10:00:00,67.89,67.92,67.75,67.79,290757.0,62.2314,62.2589,62.1031,62.1398,290757.0
2016-04-21 10:30:00,67.79,68.69,67.79,68.5,633904.0,62.1398,62.9647,62.1398,62.7906,633904.0
2016-04-21 11:00:00,68.49,68.78,68.47,68.7,270556.0,62.7814,63.0472,62.7631,62.9739,270556.0
2016-04-21 11:30:00,68.72,69.0,68.68,68.98,420141.0,62.9922,63.2489,62.9556,63.2306,420141.0
2016-04-21 12:00:00,68.98,69.25,68.88,69.09,194706.0,63.2306,63.4781,63.1389,63.3314,194706.0
2016-04-21 12:30:00,69.1,69.21,68.87,68.89,124790.0,63.3406,63.4414,63.1297,63.1481,124790.0
2016-04-21 13:00:00,68.88,68.88,68.45,68.63,173697.0,63.1389,63.1389,62.7447,62.9097,173697.0
2016-04-21 13:30:00,68.61,68.63,68.37,68.39,195176.0,62.8914,62.9097,62.6714,62.6897,195176.0
2016-04-21 14:00:00,68.4,68.42,68.22,68.25,179897.0,62.6989,62.7172,62.5339,62.5614,179897.0
2016-04-21 14:30:00,68.25,68.48,68.14,68.34,251302.0,62.5614,62.7722,62.4606,62.6439,251302.0
2016-04-21 15:00:00,68.34,68.56,68.33,68.43,260421.0,62.6439,62.8456,62.6347,62.7264,260421.0
2016-04-21 15:30:00,68.43,68.45,68.17,68.23,478547.0,62.7264,62.7447,62.4881,62.5431,478547.0
2016-04-22 09:30:00,68.23,68.32,67.55,67.55,251506.0,62.5431,62.6256,61.9198,61.9198,251506.0
2016-04-22 10:00:00,67.56,67.6,67.24,67.26,223748.0,61.9289,61.9656,61.6356,61.6539,223748.0
2016-04-22 10:30:00,67.26,67.43,66.14,66.14,478055.0,61.6539,61.8098,60.6273,60.6273,478055.0
2016-04-22 11:00:00,66.15,66.54,66.03,66.45,567587.0,60.6364,60.9939,60.5264,60.9114,567587.0
2016-04-22 11:30:00,66.46,66.47,65.94,66.07,410253.0,60.9206,60.9298,60.444,60.5631,410253.0
2016-04-22 12:00:00,66.07,66.16,65.71,65.73,399657.0,60.5631,60.6456,60.2331,60.2515,399657.0
2016-04-22 12:30:00,65.74,65.82,65.56,65.65,344441.0,60.2606,60.334,60.0956,60.1781,344441.0
2016-04-22 13:00:00,65.66,66.12,65.65,66.11,276443.0,60.1873,60.6089,60.1781,60.5998,276443.0
2016-04-22 13:30:00,66.12,66.64,66.1,66.51,334481.0,60.6089,61.0856,60.5906,60.9664,334481.0
2016-04-22 14:00:00,66.51,66.67,66.4,66.62,222445.0,60.9664,61.1131,60.8656,61.0673,222445.0
2016-04-22 14:30:00,66.61,66.67,66.54,66.64,182489.0,61.0581,61.1131,60.9939,61.0856,182489.0
2016-04-22 15:00:00,66.64,66.73,66.56,66.66,178805.0,61.0856,61.1681,61.0123,61.1039,178805.0
2016-04-22 15:30:00,66.65,66.7,66.49,66.54,740181.0,61.0948,61.1406,60.9481,60.9939,740181.0
2016-04-25 09:30:00,66.75,67.03,66.52,66.62,274648.0,61.1864,61.4431,60.9756,61.0673,274648.0
2016-04-25 10:00:00,66.61,66.9,66.49,66.88,293630.0,61.0581,61.3239,60.9481,61.3056,293630.0
2016-04-25 10:30:00,66.88,67.08,66.81,66.88,239572.0,61.3056,61.4889,61.2414,61.3056,239572.0
2016-04-25 11:00:00,66.87,66.88,66.75,66.8,303517.0,61.2964,61.3056,61.1864,61.2323,303517.0
2016-04-25 11:30:00,66.8,66.8,66.52,66.53,216242.0,61.2323,61.2323,60.9756,60.9848,216242.0
2016-04-25 12:00:00,66.52,66.55,66.41,66.49,159821.0,60.9756,61.0031,60.8748,60.9481,159821.0
2016-04-25 12:30:00,66.49,66.8,66.42,66.79,205374.0,60.9481,61.2323,60.8839,61.2231,205374.0
2016-04-25 13:00:00,66.79,66.98,66.69,66.96,175803.0,61.2231,61.3973,61.1314,61.3789,175803.0
2016-04-25 13:30:00,66.97,66.99,66.8,66.99,103882.0,61.3881,61.4064,61.2323,61.4064,103882.0
2016-04-25 14:00:00,66.99,67.0,66.66,66.71,138074.0,61.4064,61.4156,61.1039,61.1498,138074.0
2016-04-25 14:30:00,66.71,66.94,66.68,66.93,104967.0,61.1498,61.3606,61.1223,61.3514,104967.0
2016-04-25 15:00:00,66.94,67.0,66.87,66.98,192335.0,61.3606,61.4156,61.2964,61.3973,192335.0
2016-04-25 15:30:00,66.98,66.99,66.84,66.98,398585.0,61.3973,61.4064,61.2689,61.3973,398585.0
2016-04-26 09:30:00,67.4,67.51,66.97,67.13,528761.0,61.7823,61.8831,61.3881,61.5348,528761.0
2016-04-26 10:00:00,67.15,67.17,66.5,66.71,342135.0,61.5531,61.5714,60.9573,61.1498,342135.0
2016-04-26 10:30:00,66.71,67.05,66.58,66.71,422998.0,61.1498,61.4614,61.0306,61.1498,422998.0
2016-04-26 11:00:00,66.71,67.03,66.63,66.94,465334.0,61.1498,61.4431,61.0764,61.3606,465334.0
2016-04-26 11:30:00,66.93,66.94,66.66,66.69,319036.0,61.3514,61.3606,61.1039,61.1314,319036.0
2016-04-26 12:00:00,66.69,66.86,66.6,66.84,244544.0,61.1314,61.2873,61.0489,61.2689,244544.0
2016-04-26 12:30:00,66.83,66.95,66.72,66.74,150092.0,61.2598,61.3698,61.1589,61.1773,150092.0
2016-04-26 13:00:00,66.74,66.78,66.58,66.75,95184.0,61.1773,61.2139,61.0306,61.1864,95184.0
2016-04-26 13:30:00,66.74,66.94,66.74,66.88,137776.0,61.1773,61.3606,61.1773,61.3056,137776.0
2016-04-26 14:00:00,66.88,67.01,66.86,66.91,148447.0,61.3056,61.4248,61.2873,61.3331,148447.0
2016-04-26 14:30:00,66.91,66.91,66.61,66.65,118466.0,61.3331,61.3331,61.0581,61.0948,118466.0
2016-04-26 15:00:00,66.65,66.91,66.65,66.89,269705.0,61.0948,61.3331,61.0948,61.3148,269705.0
2016-04-26 15:30:00,66.9,67.1,66.81,67.0,492080.0,61.3239,61.5073,61.2414,61.4156,492080.0
2016-04-27 09:30:00,67.05,67.67,67.01,67.38,360103.0,61.4614,62.0298,61.4248,61.7639,360103.0
2016-04-27 10:00:00,67.4,68.5,67.39,68.22,632625.0,61.7823,62.7906,61.7731,62.5339,632625.0
2016-04-27 10:30:00,68.2,68.91,67.8,68.55,655069.0,62.5156,63.1664,62.1489,62.8364,655069.0
2016-04-27 11:00:00,68.54,68.56,67.6,67.97,408074.0,62.8272,62.8456,61.9656,62.3048,408074.0
2016-04-27 11:30:00,67.99,68.13,67.71,68.1,293145.0,62.3231,62.4514,62.0664,62.4239,293145.0
2016-04-27 12:00:00,68.1,68.25,67.82,68.19,272890.0,62.4239,62.5614,62.1673,62.5064,272890.0
2016-04-27 12:30:00,68.19,68.32,67.92,68.29,192200.0,62.5064,62.6256,62.2589,62.5981,192200.0
2016-04-27 13:00:00,68.29,68.35,68.05,68.17,220390.0,62.5981,62.6531,62.3781,62.4881,220390.0
2016-04-27 13:30:00,68.16,68.47,68.01,68.4,207395.0,62.4789,62.7631,62.3414,62.6989,207395.0
2016-04-27 14:00:00,68.43,68.81,68.21,68.62,462748.0,62.7264,63.0747,62.5247,62.9006,462748.0
2016-04-27 14:30:00,68.62,68.7,68.43,68.65,360475.0,62.9006,62.9739,62.7264,62.9281,360475.0
2016-04-27 15:00:00,68.65,68.83,68.54,68.77,433749.0,62.9281,63.0931,62.8272,63.0381,433749.0
2016-04-27 15:30:00,68.77,68.8,68.56,68.68,866721.0,63.0381,63.0656,62.8456,62.9556,866721.0
2016-04-28 09:30:00,67.63,70.37,67.56,69.67,982662.0,61.9931,64.5047,61.9289,63.8631,982662.0
2016-04-28 10:00:00,69.69,70.75,69.52,70.67,682806.0,63.8814,64.853,63.7256,64.7797,682806.0
2016-04-28 10:30:00,70.67,70.7,69.31,69.51,577836.0,64.7797,64.8072,63.5331,63.7164,577836.0
2016-04-28 11:00:00,69.48,70.03,69.21,70.03,347320.0,63.6889,64.1931,63.4414,64.1931,347320.0
2016-04-28 11:30:00,70.03,70.18,69.73,70.1,311484.0,64.1931,64.3305,63.9181,64.2572,311484.0
2016-04-28 12:00:00,70.1,70.17,69.62,69.95,325662.0,64.2572,64.3214,63.8172,64.1197,325662.0
2016-04-28 12:30:00,69.91,70.37,69.76,70.0,376753.0,64.0831,64.5047,63.9456,64.1656,376753.0
2016-04-28 13:00:00,70.0,70.0,69.59,69.79,269543.0,64.1656,64.1656,63.7897,63.9731,269543.0
2016-04-28 13:30:00,69.81,70.15,69.75,69.84,341698.0,63.9914,64.303,63.9364,64.0189,341698.0
2016-04-28 14:00:00,69.84,70.21,69.71,70.16,390702.0,64.0189,64.358,63.8997,64.3122,390702.0
2016-04-28 14:30:00,70.16,70.21,69.66,69.71,321785.0,64.3122,64.358,63.8539,63.8997,321785.0
2016-04-28 15:00:00,69.72,69.83,69.36,69.45,482544.0,63.9089,64.0097,63.5789,63.6614,482544.0
2016-04-28 15:30:00,69.45,69.66,69.19,69.24,645078.0,63.6614,63.8539,63.4231,63.4689,645078.0
2016-04-29 09:30:00,69.13,70.16,68.64,70.09,606460.0,63.3681,64.3122,62.9189,64.2481,606460.0
2016-04-29 10:00:00,70.07,70.43,69.62,69.94,444243.0,64.2297,64.5597,63.8172,64.1106,444243.0
2016-04-29 10:30:00,69.94,70.25,69.89,70.23,460961.0,64.1106,64.3947,64.0647,64.3764,460961.0
2016-04-29 11:00:00,70.22,70.23,69.64,69.75,533688.0,64.3672,64.3764,63.8356,63.9364,533688.0
2016-04-29 11:30:00,69.76,69.86,69.53,69.76,380721.0,63.9456,64.0372,63.7347,63.9456,380721.0
2016-04-29 12:00:00,69.75,69.86,69.67,69.71,423627.0,63.9364,64.0372,63.8631,63.8997,423627.0
2016-04-29 12:30:00,69.7,70.1,69.65,69.84,222474.0,63.8906,64.2572,63.8447,64.0189,222474.0
2016-04-29 13:00:00,69.84,70.12,69.84,69.98,289596.0,64.0189,64.2756,64.0189,64.1472,289596.0
2016-04-29 13:30:00,69.98,70.06,69.7,69.7,245410.0,64.1472,64.2206,63.8906,63.8906,245410.0
2016-04-29 14:00:00,69.7,69.9,69.64,69.84,335326.0,63.8906,64.0739,63.8356,64.0189,335326.0
2016-04-29 14:30:00,69.84,69.87,69.77,69.83,305719.0,64.0189,64.0464,63.9547,64.0097,305719.0
2016-04-29 15:00:00,69.84,70.01,69.79,70.0,340520.0,64.0189,64.1747,63.9731,64.1656,340520.0
2016-04-29 15:30:00,70.0,70.31,69.97,70.07,921766.0,64.1656,64.4497,64.1381,64.2297,921766.0
2016-05-02 09:30:00,70.33,70.47,69.54,69.68,317605.0,64.468,64.5964,63.7439,63.8722,317605.0
2016-05-02 10:00:00,69.7,70.17,69.63,69.88,270660.0,63.8906,64.3214,63.8264,64.0556,270660.0
2016-05-02 10:30:00,69.87,70.31,69.84,70.2,289930.0,64.0464,64.4497,64.0189,64.3489,289930.0
2016-05-02 11:00:00,70.2,70.26,70.1,70.16,197992.0,64.3489,64.4039,64.2572,64.3122,197992.0
2016-05-02 11:30:00,70.16,70.2,69.89,70.05,178665.0,64.3122,64.3489,64.0647,64.2114,178665.0
2016-05-02 12:00:00,70.04,70.2,70.0,70.06,217482.0,64.2022,64.3489,64.1656,64.2206,217482.0
2016-05-02 12:30:00,70.06,70.25,70.06,70.15,123970.0,64.2206,64.3947,64.2206,64.303,123970.0
2016-05-02 13:00:00,70.16,70.33,70.14,70.23,124560.0,64.3122,64.468,64.2939,64.3764,124560.0
2016-05-02 13:30:00,70.23,70.32,70.08,70.11,161692.0,64.3764,64.4589,64.2389,64.2664,161692.0
2016-05-02 14:00:00,70.12,70.2,69.97,69.97,238230.0,64.2756,64.3489,64.1381,64.1381,238230.0
2016-05-02 14:30:00,69.96,70.04,69.84,69.99,282627.0,64.1289,64.2022,64.0189,64.1564,282627.0
2016-05-02 15:00:00,69.99,70.09,69.83,69.84,324180.0,64.1564,64.2481,64.0097,64.0189,324180.0
2016-05-02 15:30:00,69.83,70.06,69.8,70.04,651358.0,64.0097,64.2206,63.9822,64.2022,651358.0
2016-05-03 09:30:00,69.65,70.14,69.13,69.43,185720.0,63.8447,64.2939,63.3681,63.6431,185720.0
2016-05-03 10:00:00,69.43,69.89,69.15,69.63,374354.0,63.6431,64.0647,63.3864,63.8264,374354.0
2016-05-03 10:30:00,69.62,69.62,69.31,69.41,279759.0,63.8172,63.8172,63.5331,63.6247,279759.0
2016-05-03 11:00:00,69.42,69.79,69.3,69.33,230667.0,63.6339,63.9731,63.5239,63.5514,230667.0
2016-05-03 11:30:00,69.31,69.74,69.3,69.72,294086.0,63.5331,63.9272,63.5239,63.9089,294086.0
2016-05-03 12:00:00,69.73,69.94,69.72,69.85,235700.0,63.9181,64.1106,63.9089,64.0281,235700.0
2016-05-03 12:30:00,69.85,70.08,69.81,70.06,146338.0,64.0281,64.2389,63.9914,64.2206,146338.0
2016-05-03 13:00:00,70.06,70.11,69.96,70.05,82277.0,64.2206,64.2664,64.1289,64.2114,82277.0
2016-05-03 13:30:00,70.05,70.23,69.99,70.17,92942.0,64.2114,64.3764,64.1564,64.3214,92942.0
2016-05-03 14:00:00,70.18,70.39,69.97,70.17,299036.0,64.3305,64.523,64.1381,64.3214,299036.0
2016-05-03 14:30:00,70.17,70.23,69.95,69.99,140426.0,64.3214,64.3764,64.1197,64.1564,140426.0
2016-05-03 15:00:00,70.0,70.09,69.96,69.96,252869.0,64.1656,64.2481,64.1289,64.1289,252869.0
2016-05-03 15:30:00,69.97,70.27,69.83,70.1,951850.0,64.1381,64.413,64.0097,64.2572,951850.0
2016-05-04 09:30:00,69.46,69.69,69.15,69.51,180589.0,63.6706,63.8814,63.3864,63.7164,180589.0
2016-05-04 10:00:00,69.51,69.82,69.4,69.44,177977.0,63.7164,64.0006,63.6156,63.6522,177977.0
2016-05-04 10:30:00,69.44,69.44,68.77,69.11,238571.0,63.6522,63.6522,63.0381,63.3497,238571.0
2016-05-04 11:00:00,69.11,69.21,68.95,69.05,289935.0,63.3497,63.4414,63.2031,63.2947,289935.0
2016-05-04 11:30:00,69.06,69.22,69.02,69.15,184500.0,63.3039,63.4506,63.2672,63.3864,184500.0
2016-05-04 12:00:00,69.15,69.29,69.14,69.27,209208.0,63.3864,63.5147,63.3772,63.4964,209208.0
2016-05-04 12:30:00,69.27,69.31,69.1,69.1,113070.0,63.4964,63.5331,63.3406,63.3406,113070.0
2016-05-04 13:00:00,69.1,69.23,68.99,69.22,177738.0,63.3406,63.4597,63.2397,63.4506,177738.0
2016-05-04 13:30:00,69.24,69.26,69.06,69.1,131372.0,63.4689,63.4872,63.3039,63.3406,131372.0
2016-05-04 14:00:00,69.09,69.26,68.94,69.26,298846.0,63.3314,63.4872,63.1939,63.4872,298846.0
2016-05-04 14:30:00,69.26,69.28,69.11,69.14,173311.0,63.4872,63.5056,63.3497,63.3772,173311.0
2016-05-04 15:00:00,69.13,69.24,69.09,69.2,312757.0,63.3681,63.4689,63.3314,63.4322,312757.0
2016-05-04 15:30:00,69.2,69.31,69.18,69.24,446802.0,63.4322,63.5331,63.4139,63.4689,446802.0
2016-05-05 09:30:00,69.45,69.5,69.04,69.32,213423.0,63.6614,63.7072,63.2856,63.5422,213423.0
2016-05-05 10:00:00,69.29,69.82,69.25,69.44,309305.0,63.5147,64.0006,63.4781,63.6522,309305.0
2016-05-05 10:30:00,69.46,69.84,69.35,69.76,218253.0,63.6706,64.0189,63.5697,63.9456,218253.0
2016-05-05 11:00:00,69.75,69.82,69.53,69.62,178287.0,63.9364,64.0006,63.7347,63.8172,178287.0
2016-05-05 11:30:00,69.63,69.75,69.43,69.54,112735.0,63.8264,63.9364,63.6431,63.7439,112735.0
2016-05-05 12:00:00,69.54,69.59,69.42,69.51,104931.0,63.7439,63.7897,63.6339,63.7164,104931.0
2016-05-05 12:30:00,69.51,69.77,69.5,69.69,131494.0,63.7164,63.9547,63.7072,63.8814,131494.0
2016-05-05 13:00:00,69.69,69.71,69.31,69.4,111193.0,63.8814,63.8997,63.5331,63.6156,111193.0
2016-05-05 13:30:00,69.41,69.5,69.24,69.46,205087.0,63.6247,63.7072,63.4689,63.6706,205087.0
2016-05-05 14:00:00,69.47,69.52,69.35,69.47,124358.0,63.6797,63.7256,63.5697,63.6797,124358.0
2016-05-05 14:30:00,69.46,69.52,69.38,69.39,194495.0,63.6706,63.7256,63.5972,63.6064,194495.0
2016-05-05 15:00:00,69.38,69.5,69.26,69.46,243575.0,63.5972,63.7072,63.4872,63.6706,243575.0
2016-05-05 15:30:00,69.46,69.46,69.2,69.27,332013.0,63.6706,63.6706,63.4322,63.4964,332013.0
2016-05-06 09:30:00,69.01,69.41,68.73,68.74,105401.0,63.2581,63.6247,63.0014,63.0106,105401.0
2016-05-06 10:00:00,68.78,68.82,68.43,68.54,125794.0,63.0472,63.0839,62.7264,62.8272,125794.0
2016-05-06 10:30:00,68.56,68.64,68.35,68.44,139263.0,62.8456,62.9189,62.6531,62.7356,139263.0
2016-05-06 11:00:00,68.46,68.88,68.46,68.79,147530.0,62.7539,63.1389,62.7539,63.0564,147530.0
2016-05-06 11:30:00,68.79,68.86,68.53,68.56,79013.0,63.0564,63.1206,62.8181,62.8456,79013.0
2016-05-06 12:00:00,68.57,68.81,68.55,68.71,91288.0,62.8547,63.0747,62.8364,62.9831,91288.0
2016-05-06 12:30:00,68.72,68.84,68.69,68.76,41804.0,62.9922,63.1022,62.9647,63.0289,41804.0
2016-05-06 13:00:00,68.76,69.02,68.74,68.94,56783.0,63.0289,63.2672,63.0106,63.1939,56783.0
2016-05-06 13:30:00,68.93,69.15,68.93,69.13,88963.0,63.1847,63.3864,63.1847,63.3681,88963.0
2016-05-06 14:00:00,69.16,69.48,69.15,69.3,137570.0,63.3956,63.6889,63.3864,63.5239,137570.0
2016-05-06 14:30:00,69.29,69.31,69.15,69.21,64247.0,63.5147,63.5331,63.3864,63.4414,64247.0
2016-05-06 15:00:00,69.19,69.28,69.11,69.18,73401.0,63.4231,63.5056,63.3497,63.4139,73401.0
2016-05-06 15:30:00,69.18,69.24,69.08,69.23,235156.0,63.4139,63.4689,63.3222,63.4597,235156.0
2016-05-09 09:30:00,69.4,69.54,68.97,69.12,113400.0,63.6156,63.7439,63.2214,63.3589,113400.0
2016-05-09 10:00:00,69.12,69.27,68.7,68.76,106343.0,63.3589,63.4964,62.9739,63.0289,106343.0
2016-05-09 10:30:00,68.76,69.07,68.69,69.01,88087.0,63.0289,63.3131,62.9647,63.2581,88087.0
2016-05-09 11:00:00,69.0,69.13,68.82,68.9,91919.0,63.2489,63.3681,63.0839,63.1572,91919.0
2016-05-09 11:30:00,68.9,69.05,68.77,68.98,68907.0,63.1572,63.2947,63.0381,63.2306,68907.0
2016-05-09 12:00:00,68.95,69.24,68.94,69.22,99979.0,63.2031,63.4689,63.1939,63.4506,99979.0
2016-05-09 12:30:00,69.22,69.25,69.1,69.24,114757.0,63.4506,63.4781,63.3406,63.4689,114757.0
2016-05-09 13:00:00,69.24,69.53,69.17,69.51,166630.0,63.4689,63.7347,63.4047,63.7164,166630.0
2016-05-09 13:30:00,69.51,69.53,69.29,69.33,94931.0,63.7164,63.7347,63.5147,63.5514,94931.0
2016-05-09 14:00:00,69.35,69.42,69.3,69.38,67519.0,63.5697,63.6339,63.5239,63.5972,67519.0
2016-05-09 14:30:00,69.38,69.44,69.33,69.38,83062.0,63.5972,63.6522,63.5514,63.5972,83062.0
2016-05-09 15:00:00,69.38,69.41,69.32,69.33,95991.0,63.5972,63.6247,63.5422,63.5514,95991.0
2016-05-09 15:30:00,69.34,69.37,69.09,69.13,303823.0,63.5606,63.5881,63.3314,63.3681,303823.0
2016-05-10 09:30:00,69.19,69.44,68.65,69.22,553040.0,63.4231,63.6522,62.9281,63.4506,553040.0
2016-05-10 10:00:00,69.2,69.42,68.89,69.24,1055586.0,63.4322,63.6339,63.1481,63.4689,1055586.0
2016-05-10 10:30:00,69.25,69.66,69.22,69.58,300289.0,63.4781,63.8539,63.4506,63.7806,300289.0
2016-05-10 11:00:00,69.57,69.85,69.45,69.52,249460.0,63.7714,64.0281,63.6614,63.7256,249460.0
2016-05-10 11:30:00,69.53,69.88,69.42,69.8,232474.0,63.7347,64.0556,63.6339,63.9822,232474.0
2016-05-10 12:00:00,69.8,69.96,69.71,69.88,141496.0,63.9822,64.1289,63.8997,64.0556,141496.0
2016-05-10 12:30:00,69.89,70.09,69.86,70.05,265000.0,64.0647,64.2481,64.0372,64.2114,265000.0
2016-05-10 13:00:00,70.05,70.17,70.02,70.13,172715.0,64.2114,64.3214,64.1839,64.2847,172715.0
2016-05-10 13:30:00,70.14,70.35,70.13,70.28,244302.0,64.2939,64.4864,64.2847,64.4222,244302.0
2016-05-10 14:00:00,70.29,70.3,69.95,70.02,327534.0,64.4314,64.4405,64.1197,64.1839,327534.0
2016-05-10 14:30:00,70.02,70.38,69.98,70.31,312282.0,64.1839,64.5139,64.1472,64.4497,312282.0
2016-05-10 15:00:00,70.31,70.38,70.2,70.34,225030.0,64.4497,64.5139,64.3489,64.4772,225030.0
2016-05-10 15:30:00,70.34,70.46,70.25,70.46,1434229.0,64.4772,64.5872,64.3947,64.5872,1434229.0
2016-05-11 09:30:00,70.32,70.32,69.6,70.06,161566.0,64.4589,64.4589,63.7989,64.2206,161566.0
2016-05-11 10:00:00,70.03,70.25,69.9,69.99,132335.0,64.1931,64.3947,64.0739,64.1564,132335.0
2016-05-11 10:30:00,69.99,70.21,69.82,69.82,161113.0,64.1564,64.358,64.0006,64.0006,161113.0
2016-05-11 11:00:00,69.83,69.92,69.64,69.67,171120.0,64.0097,64.0922,63.8356,63.8631,171120.0
2016-05-11 11:30:00,69.68,69.75,69.46,69.53,144488.0,63.8722,63.9364,63.6706,63.7347,144488.0
2016-05-11 12:00:00,69.53,69.58,69.23,69.25,102177.0,63.7347,63.7806,63.4597,63.4781,102177.0
2016-05-11 12:30:00,69.24,69.46,69.23,69.45,110415.0,63.4689,63.6706,63.4597,63.6614,110415.0
2016-05-11 13:00:00,69.44,69.55,69.42,69.52,164593.0,63.6522,63.7531,63.6339,63.7256,164593.0
2016-05-11 13:30:00,69.51,69.54,69.33,69.36,124802.0,63.7164,63.7439,63.5514,63.5789,124802.0
2016-05-11 14:00:00,69.36,69.39,69.16,69.2,138327.0,63.5789,63.6064,63.3956,63.4322,138327.0
2016-05-11 14:30:00,69.2,69.27,68.85,68.91,180681.0,63.4322,63.4964,63.1114,63.1664,180681.0
2016-05-11 15:00:00,68.92,69.07,68.81,68.84,125974.0,63.1756,63.3131,63.0747,63.1022,125974.0
2016-05-11 15:30:00,68.84,68.99,68.75,68.92,425515.0,63.1022,63.2397,63.0197,63.1756,425515.0
2016-05-12 09:30:00,69.34,69.49,68.52,68.72,112321.0,63.5606,63.6981,62.8089,62.9922,112321.0
2016-05-12 10:00:00,68.71,68.77,68.29,68.45,246949.0,62.9831,63.0381,62.5981,62.7447,246949.0
2016-05-12 10:30:00,68.46,68.49,67.78,67.82,174294.0,62.7539,62.7814,62.1306,62.1673,174294.0
2016-05-12 11:00:00,67.79,67.84,67.59,67.64,137987.0,62.1398,62.1856,61.9564,62.0023,137987.0
2016-05-12 11:30:00,67.65,67.83,67.44,67.47,88064.0,62.0114,62.1764,61.8189,61.8464,88064.0
2016-05-12 12:00:00,67.45,67.67,67.44,67.54,85570.0,61.8281,62.0298,61.8189,61.9106,85570.0
2016-05-12 12:30:00,67.54,67.71,67.44,67.7,75727.0,61.9106,62.0664,61.8189,62.0573,75727.0
2016-05-12 13:00:00,67.7,67.91,67.64,67.91,279396.0,62.0573,62.2498,62.0023,62.2498,279396.0
2016-05-12 13:30:00,67.91,67.91,67.69,67.88,119727.0,62.2498,62.2498,62.0481,62.2223,119727.0
2016-05-12 14:00:00,67.87,68.0,67.86,67.97,145746.0,62.2131,62.3323,62.2039,62.3048,145746.0
2016-05-12 14:30:00,67.97,67.97,67.76,67.82,179792.0,62.3048,62.3048,62.1123,62.1673,179792.0
2016-05-12 15:00:00,67.81,67.91,67.76,67.89,153771.0,62.1581,62.2498,62.1123,62.2314,153771.0
2016-05-12 15:30:00,67.89,68.03,67.85,67.97,388992.0,62.2314,62.3598,62.1948,62.3048,388992.0
2016-05-13 09:30:00,67.71,68.45,67.44,67.44,242649.0,62.0664,62.7447,61.8189,61.8189,242649.0
2016-05-13 10:00:00,67.48,67.68,67.33,67.46,265908.0,61.8556,62.0389,61.7181,61.8373,265908.0
2016-05-13 10:30:00,67.44,67.57,67.32,67.54,257894.0,61.8189,61.9381,61.7089,61.9106,257894.0
2016-05-13 11:00:00,67.55,67.9,67.54,67.8,110405.0,61.9198,62.2406,61.9106,62.1489,110405.0
2016-05-13 11:30:00,67.79,67.8,67.35,67.39,73890.0,62.1398,62.1489,61.7364,61.7731,73890.0
2016-05-13 12:00:00,67.36,67.42,67.28,67.38,56883.0,61.7456,61.8006,61.6723,61.7639,56883.0
2016-05-13 12:30:00,67.39,67.46,67.13,67.13,152037.0,61.7731,61.8373,61.5348,61.5348,152037.0
2016-05-13 13:00:00,67.13,67.16,66.64,66.66,238806.0,61.5348,61.5623,61.0856,61.1039,238806.0
2016-05-13 13:30:00,66.66,66.78,66.31,66.59,357545.0,61.1039,61.2139,60.7831,61.0398,357545.0
2016-05-13 14:00:00,66.57,66.87,66.45,66.66,243706.0,61.0214,61.2964,60.9114,61.1039,243706.0
2016-05-13 14:30:00,66.64,66.74,66.48,66.63,248805.0,61.0856,61.1773,60.9389,61.0764,248805.0
2016-05-13 15:00:00,66.63,66.85,66.57,66.71,196481.0,61.0764,61.2781,61.0214,61.1498,196481.0
2016-05-13 15:30:00,66.72,66.95,66.63,66.88,469379.0,61.1589,61.3698,61.0764,61.3056,469379.0
2016-05-16 09:30:00,66.88,67.38,66.64,67.36,191002.0,61.3056,61.7639,61.0856,61.7456,191002.0
2016-05-16 10:00:00,67.36,67.59,67.2,67.29,154093.0,61.7456,61.9564,61.5989,61.6814,154093.0
2016-05-16 10:30:00,67.3,67.73,67.3,67.68,137277.0,61.6906,62.0848,61.6906,62.0389,137277.0
2016-05-16 11:00:00,67.67,67.81,67.49,67.78,210178.0,62.0298,62.1581,61.8648,62.1306,210178.0
2016-05-16 11:30:00,67.77,67.85,67.63,67.83,112522.0,62.1214,62.1948,61.9931,62.1764,112522.0
2016-05-16 12:00:00,67.83,67.85,67.66,67.77,116254.0,62.1764,62.1948,62.0206,62.1214,116254.0
2016-05-16 12:30:00,67.75,67.9,67.66,67.9,121415.0,62.1031,62.2406,62.0206,62.2406,121415.0
2016-05-16 13:00:00,67.9,68.03,67.79,67.93,224755.0,62.2406,62.3598,62.1398,62.2681,224755.0
2016-05-16 13:30:00,67.93,68.0,67.72,67.89,110522.0,62.2681,62.3323,62.0756,62.2314,110522.0
2016-05-16 14:00:00,67.91,68.16,67.85,68.04,129656.0,62.2498,62.4789,62.1948,62.3689,129656.0
2016-05-16 14:30:00,68.03,68.03,67.76,67.89,158622.0,62.3598,62.3598,62.1123,62.2314,158622.0
2016-05-16 15:00:00,67.89,68.05,67.89,68.01,191788.0,62.2314,62.3781,62.2314,62.3414,191788.0
2016-05-16 15:30:00,68.01,68.01,67.68,67.71,318369.0,62.3414,62.3414,62.0389,62.0664,318369.0
2016-05-17 09:30:00,67.71,68.02,67.44,68.01,142750.0,62.0664,62.3506,61.8189,62.3414,142750.0
2016-05-17 10:00:00,67.97,68.11,67.8,68.07,143612.0,62.3048,62.4331,62.1489,62.3964,143612.0
2016-05-17 10:30:00,68.06,68.31,67.72,68.24,180946.0,62.3872,62.6164,62.0756,62.5522,180946.0
2016-05-17 11:00:00,68.24,68.37,68.01,68.04,142040.0,62.5522,62.6714,62.3414,62.3689,142040.0
2016-05-17 11:30:00,68.04,68.41,68.04,68.18,100763.0,62.3689,62.7081,62.3689,62.4972,100763.0
2016-05-17 12:00:00,68.19,68.25,67.98,68.09,67831.0,62.5064,62.5614,62.3139,62.4147,67831.0
2016-05-17 12:30:00,68.07,68.16,67.82,67.87,83699.0,62.3964,62.4789,62.1673,62.2131,83699.0
2016-05-17 13:00:00,67.87,67.9,67.66,67.7,114656.0,62.2131,62.2406,62.0206,62.0573,114656.0
2016-05-17 13:30:00,67.69,67.74,67.38,67.41,171681.0,62.0481,62.0939,61.7639,61.7914,171681.0
2016-05-17 14:00:00,67.42,67.53,67.03,67.15,194301.0,61.8006,61.9014,61.4431,61.5531,194301.0
2016-05-17 14:30:00,67.14,67.25,67.01,67.17,145697.0,61.5439,61.6448,61.4248,61.5714,145697.0
2016-05-17 15:00:00,67.16,67.4,67.05,67.16,177920.0,61.5623,61.7823,61.4614,61.5623,177920.0
2016-05-17 15:30:00,67.16,67.33,67.1,67.26,470171.0,61.5623,61.7181,61.5073,61.6539,470171.0
2016-05-18 09:30:00,67.0,67.0,66.34,66.72,199326.0,61.696,61.696,61.0882,61.4382,199326.0
2016-05-18 10:00:00,66.72,67.27,66.67,67.24,124084.0,61.4382,61.9446,61.3921,61.917,124084.0
2016-05-18 10:30:00,67.23,67.23,66.62,66.65,234117.0,61.9078,61.9078,61.3461,61.3737,234117.0
2016-05-18 11:00:00,66.66,66.77,65.71,65.77,630403.0,61.3829,61.4842,60.5081,60.5634,630403.0
2016-05-18 11:30:00,65.76,65.97,65.62,65.68,339074.0,60.5542,60.7475,60.4252,60.4805,339074.0
2016-05-18 12:00:00,65.65,65.77,65.48,65.7,242823.0,60.4529,60.5634,60.2963,60.4989,242823.0
2016-05-18 12:30:00,65.71,65.81,65.48,65.8,193549.0,60.5081,60.6002,60.2963,60.591,193549.0
2016-05-18 13:00:00,65.83,66.01,65.69,65.83,179225.0,60.6186,60.7844,60.4897,60.6186,179225.0
2016-05-18 13:30:00,65.83,66.03,65.62,65.7,144045.0,60.6186,60.8028,60.4252,60.4989,144045.0
2016-05-18 14:00:00,65.68,65.68,65.23,65.31,224807.0,60.4805,60.4805,60.0661,60.1398,224807.0
2016-05-18 14:30:00,65.3,65.55,65.12,65.36,225075.0,60.1306,60.3608,59.9648,60.1858,225075.0
2016-05-18 15:00:00,65.34,65.57,65.25,65.25,223137.0,60.1674,60.3792,60.0845,60.0845,223137.0
2016-05-18 15:30:00,65.25,65.74,65.23,65.71,571000.0,60.0845,60.5357,60.0661,60.5081,571000.0
2016-05-19 09:30:00,65.14,65.25,64.13,64.2,597164.0,59.9832,60.0845,59.0532,59.1177,597164.0
2016-05-19 10:00:00,64.22,64.72,64.11,64.62,395347.0,59.1361,59.5965,59.0348,59.5044,395347.0
2016-05-19 10:30:00,64.62,64.84,64.45,64.45,299531.0,59.5044,59.707,59.3479,59.3479,299531.0
2016-05-19 11:00:00,64.48,64.76,64.34,64.64,168327.0,59.3755,59.6333,59.2466,59.5228,168327.0
2016-05-19 11:30:00,64.64,64.65,64.36,64.5,186073.0,59.5228,59.532,59.265,59.3939,186073.0
2016-05-19 12:00:00,64.48,64.74,64.4,64.64,113921.0,59.3755,59.6149,59.3018,59.5228,113921.0
2016-05-19 12:30:00,64.64,64.88,64.55,64.66,157878.0,59.5228,59.7438,59.4399,59.5412,157878.0
2016-05-19 13:00:00,64.65,64.82,64.64,64.69,68113.0,59.532,59.6886,59.5228,59.5689,68113.0
2016-05-19 13:30:00,64.7,64.94,64.68,64.73,112801.0,59.5781,59.7991,59.5597,59.6057,112801.0
2016-05-19 14:00:00,64.74,65.0,64.74,64.99,94689.0,59.6149,59.8543,59.6149,59.8451,94689.0
2016-05-19 14:30:00,64.99,65.0,64.68,64.83,111115.0,59.8451,59.8543,59.5597,59.6978,111115.0
2016-05-19 15:00:00,64.83,65.14,64.83,64.97,146174.0,59.6978,59.9832,59.6978,59.8267,146174.0
2016-05-19 15:30:00,64.98,65.08,64.84,64.97,370334.0,59.8359,59.928,59.707,59.8267,370334.0
2016-05-20 09:30:00,64.78,65.34,64.7,65.16,298126.0,59.6517,60.1674,59.5781,60.0017,298126.0
2016-05-20 10:00:00,65.17,65.37,65.14,65.25,354062.0,60.0109,60.195,59.9832,60.0845,354062.0
2016-05-20 10:30:00,65.24,65.35,65.18,65.23,191778.0,60.0753,60.1766,60.0201,60.0661,191778.0
2016-05-20 11:00:00,65.22,65.31,65.18,65.24,169978.0,60.0569,60.1398,60.0201,60.0753,169978.0
2016-05-20 11:30:00,65.26,65.34,65.21,65.23,117187.0,60.0937,60.1674,60.0477,60.0661,117187.0
2016-05-20 12:00:00,65.24,65.34,65.23,65.27,65880.0,60.0753,60.1674,60.0661,60.1029,65880.0
2016-05-20 12:30:00,65.26,65.32,65.23,65.25,69304.0,60.0937,60.149,60.0661,60.0845,69304.0
2016-05-20 13:00:00,65.25,65.27,65.01,65.04,139031.0,60.0845,60.1029,59.8635,59.8912,139031.0
2016-05-20 13:30:00,65.03,65.09,64.97,65.0,69443.0,59.8819,59.9372,59.8267,59.8543,69443.0
2016-05-20 14:00:00,65.01,65.12,64.95,65.03,107862.0,59.8635,59.9648,59.8083,59.8819,107862.0
2016-05-20 14:30:00,65.03,65.04,64.9,64.94,99179.0,59.8819,59.8912,59.7622,59.7991,99179.0
2016-05-20 15:00:00,64.95,65.0,64.81,64.98,165910.0,59.8083,59.8543,59.6794,59.8359,165910.0
2016-05-20 15:30:00,64.98,65.02,64.89,64.99,572522.0,59.8359,59.8727,59.753,59.8451,572522.0
2016-05-23 09:30:00,65.02,65.12,64.75,64.96,93468.0,59.8727,59.9648,59.6241,59.8175,93468.0
2016-05-23 10:00:00,64.97,65.03,64.85,64.92,311603.0,59.8267,59.8819,59.7162,59.7807,311603.0
2016-05-23 10:30:00,64.93,65.02,64.8,64.95,105305.0,59.7899,59.8727,59.6702,59.8083,105305.0
2016-05-23 11:00:00,64.94,65.01,64.76,64.79,146670.0,59.7991,59.8635,59.6333,59.6609,146670.0
2016-05-23 11:30:00,64.78,64.79,64.48,64.72,113503.0,59.6517,59.6609,59.3755,59.5965,113503.0
2016-05-23 12:00:00,64.7,64.89,64.68,64.79,75934.0,59.5781,59.753,59.5597,59.6609,75934.0
2016-05-23 12:30:00,64.76,64.97,64.76,64.92,84816.0,59.6333,59.8267,59.6333,59.7807,84816.0
2016-05-23 13:00:00,64.92,65.05,64.92,64.95,81424.0,59.7807,59.9004,59.7807,59.8083,81424.0
2016-05-23 13:30:00,64.93,65.03,64.88,65.01,81173.0,59.7899,59.8819,59.7438,59.8635,81173.0
2016-05-23 14:00:00,65.01,65.02,64.79,64.91,117443.0,59.8635,59.8727,59.6609,59.7714,117443.0
2016-05-23 14:30:00,64.91,64.95,64.81,64.82,57226.0,59.7714,59.8083,59.6794,59.6886,57226.0
2016-05-23 15:00:00,64.83,64.96,64.82,64.87,91207.0,59.6978,59.8175,59.6886,59.7346,91207.0
2016-05-23 15:30:00,64.87,64.95,64.8,64.86,273112.0,59.7346,59.8083,59.6702,59.7254,273112.0
2016-05-24 09:30:00,65.23,65.3,64.88,64.98,166454.0,60.0661,60.1306,59.7438,59.8359,166454.0
2016-05-24 10:00:00,65.03,65.26,64.87,65.2,247249.0,59.8819,60.0937,59.7346,60.0385,247249.0
2016-05-24 10:30:00,65.18,65.22,64.99,65.22,219278.0,60.0201,60.0569,59.8451,60.0569,219278.0
2016-05-24 11:00:00,65.22,65.25,65.09,65.16,90755.0,60.0569,60.0845,59.9372,60.0017,90755.0
2016-05-24 11:30:00,65.15,65.28,65.01,65.23,116528.0,59.9924,60.1122,59.8635,60.0661,116528.0
2016-05-24 12:00:00,65.24,65.42,65.17,65.37,164317.0,60.0753,60.2411,60.0109,60.195,164317.0
2016-05-24 12:30:00,65.37,65.52,65.32,65.5,97721.0,60.195,60.3332,60.149,60.3147,97721.0
2016-05-24 13:00:00,65.5,65.51,65.41,65.47,68626.0,60.3147,60.3239,60.2319,60.2871,68626.0
2016-05-24 13:30:00,65.48,65.55,65.41,65.44,78726.0,60.2963,60.3608,60.2319,60.2595,78726.0
2016-05-24 14:00:00,65.45,65.61,65.42,65.5,101912.0,60.2687,60.416,60.2411,60.3147,101912.0
2016-05-24 14:30:00,65.51,65.57,65.41,65.53,93766.0,60.3239,60.3792,60.2319,60.3424,93766.0
2016-05-24 15:00:00,65.53,65.61,65.47,65.49,141332.0,60.3424,60.416,60.2871,60.3055,141332.0
2016-05-24 15:30:00,65.5,65.51,65.35,65.38,332695.0,60.3147,60.3239,60.1766,60.2042,332695.0
2016-05-25 09:30:00,65.37,65.62,65.21,65.47,135264.0,60.195,60.4252,60.0477,60.2871,135264.0
2016-05-25 10:00:00,65.45,65.57,65.26,65.5,162923.0,60.2687,60.3792,60.0937,60.3147,162923.0
2016-05-25 10:30:00,65.5,65.53,65.17,65.17,187198.0,60.3147,60.3424,60.0109,60.0109,187198.0
2016-05-25 11:00:00,65.17,65.69,65.16,65.58,148434.0,60.0109,60.4897,60.0017,60.3884,148434.0
2016-05-25 11:30:00,65.59,65.97,65.59,65.93,178700.0,60.3976,60.7475,60.3976,60.7107,178700.0
2016-05-25 12:00:00,65.94,66.15,65.86,66.05,216307.0,60.7199,60.9133,60.6462,60.8212,216307.0
2016-05-25 12:30:00,66.05,66.08,65.97,66.05,78703.0,60.8212,60.8488,60.7475,60.8212,78703.0
2016-05-25 13:00:00,66.07,66.31,66.05,66.26,130863.0,60.8396,61.0606,60.8212,61.0146,130863.0
2016-05-25 13:30:00,66.25,66.31,66.13,66.22,92315.0,61.0054,61.0606,60.8949,60.9777,92315.0
2016-05-25 14:00:00,66.23,66.24,65.9,65.91,118235.0,60.987,60.9962,60.6831,60.6923,118235.0
2016-05-25 14:30:00,65.92,66.0,65.86,65.93,111289.0,60.7015,60.7752,60.6462,60.7107,111289.0
2016-05-25 15:00:00,65.94,66.34,65.88,66.34,209717.0,60.7199,61.0882,60.6647,61.0882,209717.0
2016-05-25 15:30:00,66.34,66.34,66.16,66.21,427781.0,61.0882,61.0882,60.9225,60.9685,427781.0
2016-05-26 09:30:00,66.18,66.19,65.63,65.77,71607.0,60.9409,60.9501,60.4344,60.5634,71607.0
2016-05-26 10:00:00,65.76,66.09,65.64,65.83,145857.0,60.5542,60.858,60.4437,60.6186,145857.0
2016-05-26 10:30:00,65.83,66.04,65.52,65.53,68246.0,60.6186,60.812,60.3332,60.3424,68246.0
2016-05-26 11:00:00,65.53,65.66,65.4,65.58,62291.0,60.3424,60.4621,60.2227,60.3884,62291.0
2016-05-26 11:30:00,65.59,65.65,65.52,65.61,58088.0,60.3976,60.4529,60.3332,60.416,58088.0
2016-05-26 12:00:00,65.61,65.64,65.44,65.48,105173.0,60.416,60.4437,60.2595,60.2963,105173.0
2016-05-26 12:30:00,65.49,65.54,65.41,65.45,74402.0,60.3055,60.3516,60.2319,60.2687,74402.0
2016-05-26 13:00:00,65.45,65.6,65.45,65.52,91263.0,60.2687,60.4068,60.2687,60.3332,91263.0
2016-05-26 13:30:00,65.52,65.61,65.5,65.61,76569.0,60.3332,60.416,60.3147,60.416,76569.0
2016-05-26 14:00:00,65.6,65.69,65.56,65.59,144688.0,60.4068,60.4897,60.37,60.3976,144688.0
2016-05-26 14:30:00,65.59,65.6,65.37,65.52,254372.0,60.3976,60.4068,60.195,60.3332,254372.0
2016-05-26 15:00:00,65.53,65.59,65.45,65.55,157618.0,60.3424,60.3976,60.2687,60.3608,157618.0
2016-05-26 15:30:00,65.55,65.62,65.52,65.57,379182.0,60.3608,60.4252,60.3332,60.3792,379182.0
2016-05-27 09:30:00,65.76,66.01,65.58,65.83,202668.0,60.5542,60.7844,60.3884,60.6186,202668.0
2016-05-27 10:00:00,65.83,66.07,65.82,66.03,104188.0,60.6186,60.8396,60.6094,60.8028,104188.0
2016-05-27 10:30:00,66.04,66.24,66.01,66.14,93166.0,60.812,60.9962,60.7844,60.9041,93166.0
2016-05-27 11:00:00,66.15,66.21,66.03,66.08,77395.0,60.9133,60.9685,60.8028,60.8488,77395.0
2016-05-27 11:30:00,66.1,66.29,66.08,66.24,61739.0,60.8672,61.0422,60.8488,60.9962,61739.0
2016-05-27 12:00:00,66.24,66.34,66.22,66.25,108105.0,60.9962,61.0882,60.9777,61.0054,108105.0
2016-05-27 12:30:00,66.24,66.24,66.09,66.15,50495.0,60.9962,60.9962,60.858,60.9133,50495.0
2016-05-27 13:00:00,66.15,66.21,66.11,66.17,58889.0,60.9133,60.9685,60.8764,60.9317,58889.0
2016-05-27 13:30:00,66.17,66.21,66.04,66.19,124572.0,60.9317,60.9685,60.812,60.9501,124572.0
2016-05-27 14:00:00,66.16,66.28,66.1,66.22,131670.0,60.9225,61.033,60.8672,60.9777,131670.0
2016-05-27 14:30:00,66.2,66.23,66.06,66.19,65364.0,60.9593,60.987,60.8304,60.9501,65364.0
2016-05-27 15:00:00,66.17,66.29,66.15,66.22,134979.0,60.9317,61.0422,60.9133,60.9777,134979.0
2016-05-27 15:30:00,66.23,66.34,66.22,66.31,161114.0,60.987,61.0882,60.9777,61.0606,161114.0
2016-05-31 09:30:00,66.34,66.69,65.91,66.28,208694.0,61.0882,61.4105,60.6923,61.033,208694.0
2016-05-31 10:00:00,66.3,66.59,66.3,66.56,121048.0,61.0514,61.3185,61.0514,61.2908,121048.0
2016-05-31 10:30:00,66.57,66.6,66.38,66.53,113360.0,61.3,61.3277,61.1251,61.2632,113360.0
2016-05-31 11:00:00,66.53,66.54,66.43,66.43,83670.0,61.2632,61.2724,61.1711,61.1711,83670.0
2016-05-31 11:30:00,66.42,66.43,66.13,66.18,144093.0,61.1619,61.1711,60.8949,60.9409,144093.0
2016-05-31 12:00:00,66.18,66.18,66.04,66.16,102807.0,60.9409,60.9409,60.812,60.9225,102807.0
2016-05-31 12:30:00,66.16,66.21,66.07,66.14,64774.0,60.9225,60.9685,60.8396,60.9041,64774.0
2016-05-31 13:00:00,66.15,66.25,66.11,66.24,38160.0,60.9133,61.0054,60.8764,60.9962,38160.0
2016-05-31 13:30:00,66.25,66.27,66.19,66.23,48125.0,61.0054,61.0238,60.9501,60.987,48125.0
2016-05-31 14:00:00,66.22,66.23,65.99,66.06,99260.0,60.9777,60.987,60.7659,60.8304,99260.0
2016-05-31 14:30:00,66.06,66.07,65.99,66.04,87334.0,60.8304,60.8396,60.7659,60.812,87334.0
2016-05-31 15:00:00,66.03,66.09,65.95,66.05,149247.0,60.8028,60.858,60.7291,60.8212,149247.0
2016-05-31 15:30:00,66.05,66.17,66.04,66.04,676486.0,60.8212,60.9317,60.812,60.812,676486.0
2016-06-01 09:30:00,66.1,66.37,65.67,66.14,564551.0,60.8672,61.1159,60.4713,60.9041,564551.0
2016-06-01 10:00:00,66.11,66.24,65.99,66.15,184430.0,60.8764,60.9962,60.7659,60.9133,184430.0
2016-06-01 10:30:00,66.15,66.45,66.15,66.25,134739.0,60.9133,61.1895,60.9133,61.0054,134739.0
2016-06-01 11:00:00,66.25,66.44,66.25,66.38,108906.0,61.0054,61.1803,61.0054,61.1251,108906.0
2016-06-01 11:30:00,66.39,66.49,66.33,66.48,160524.0,61.1343,61.2264,61.079,61.2172,160524.0
2016-06-01 12:00:00,66.48,66.52,66.41,66.46,185195.0,61.2172,61.254,61.1527,61.1987,185195.0
2016-06-01 12:30:00,66.47,66.58,66.37,66.56,214756.0,61.208,61.3092,61.1159,61.2908,214756.0
2016-06-01 13:00:00,66.56,66.72,66.54,66.61,185223.0,61.2908,61.4382,61.2724,61.3369,185223.0
2016-06-01 13:30:00,66.62,66.66,66.54,66.66,128440.0,61.3461,61.3829,61.2724,61.3829,128440.0
2016-06-01 14:00:00,66.66,66.94,66.66,66.85,285765.0,61.3829,61.6407,61.3829,61.5579,285765.0
2016-06-01 14:30:00,66.86,67.0,66.79,67.0,191898.0,61.5671,61.696,61.5026,61.696,191898.0
2016-06-01 15:00:00,67.0,67.19,66.93,67.12,440659.0,61.696,61.871,61.6315,61.8065,440659.0
2016-06-01 15:30:00,67.12,67.29,67.01,67.16,479113.0,61.8065,61.963,61.7052,61.8433,479113.0
2016-06-02 09:30:00,66.79,67.18,66.63,67.07,207475.0,61.5026,61.8617,61.3553,61.7605,207475.0
2016-06-02 10:00:00,67.09,67.33,66.9,67.32,266193.0,61.7789,61.9999,61.6039,61.9907,266193.0
2016-06-02 10:30:00,67.32,67.97,67.31,67.87,518548.0,61.9907,62.5892,61.9815,62.4971,518548.0
2016-06-02 11:00:00,67.87,68.57,67.87,68.31,451306.0,62.4971,63.1417,62.4971,62.9023,451306.0
2016-06-02 11:30:00,68.29,68.81,68.29,68.78,272664.0,62.8839,63.3627,62.8839,63.3351,272664.0
2016-06-02 12:00:00,68.78,68.79,68.3,68.4,148022.0,63.3351,63.3443,62.8931,62.9852,148022.0
2016-06-02 12:30:00,68.41,68.56,68.32,68.52,337971.0,62.9944,63.1325,62.9115,63.0957,337971.0
2016-06-02 13:00:00,68.52,68.65,68.37,68.63,219147.0,63.0957,63.2154,62.9575,63.197,219147.0
2016-06-02 13:30:00,68.62,68.62,68.35,68.48,138229.0,63.1877,63.1877,62.9391,63.0588,138229.0
2016-06-02 14:00:00,68.48,68.59,68.4,68.43,152608.0,63.0588,63.1601,62.9852,63.0128,152608.0
2016-06-02 14:30:00,68.44,68.46,68.32,68.35,122128.0,63.022,63.0404,62.9115,62.9391,122128.0
2016-06-02 15:00:00,68.36,68.43,68.27,68.43,155497.0,62.9483,63.0128,62.8655,63.0128,155497.0
2016-06-02 15:30:00,68.43,68.57,68.42,68.52,361184.0,63.0128,63.1417,63.0036,63.0957,361184.0
2016-06-03 09:30:00,67.88,68.4,67.51,67.55,183130.0,62.5063,62.9852,62.1656,62.2025,183130.0
2016-06-03 10:00:00,67.54,67.55,67.0,67.14,302403.0,62.1932,62.2025,61.696,61.8249,302403.0
2016-06-03 10:30:00,67.13,67.31,67.08,67.22,238920.0,61.8157,61.9815,61.7697,61.8986,238920.0
2016-06-03 11:00:00,67.23,67.32,67.21,67.24,218918.0,61.9078,61.9907,61.8894,61.917,218918.0
2016-06-03 11:30:00,67.25,67.53,67.22,67.51,152450.0,61.9262,62.184,61.8986,62.1656,152450.0
2016-06-03 12:00:00,67.53,67.67,67.42,67.46,105583.0,62.184,62.313,62.0827,62.1196,105583.0
2016-06-03 12:30:00,67.48,67.72,67.37,67.58,176058.0,62.138,62.359,62.0367,62.2301,176058.0
2016-06-03 13:00:00,67.58,67.6,67.4,67.43,121056.0,62.2301,62.2485,62.0643,62.092,121056.0
2016-06-03 13:30:00,67.44,67.72,67.44,67.72,153564.0,62.1012,62.359,62.1012,62.359,153564.0
2016-06-03 14:00:00,67.71,67.86,67.65,67.85,132803.0,62.3498,62.4879,62.2945,62.4787,132803.0
2016-06-03 14:30:00,67.84,68.04,67.84,67.97,120397.0,62.4695,62.6537,62.4695,62.5892,120397.0
2016-06-03 15:00:00,67.97,68.0,67.89,67.93,84652.0,62.5892,62.6168,62.5155,62.5524,84652.0
2016-06-03 15:30:00,67.93,68.11,67.92,68.03,312992.0,62.5524,62.7181,62.5432,62.6445,312992.0
2016-06-06 09:30:00,68.04,68.23,67.67,68.19,167772.0,62.6537,62.8286,62.313,62.7918,167772.0
2016-06-06 10:00:00,68.2,68.25,67.75,67.75,149904.0,62.801,62.847,62.3866,62.3866,149904.0
2016-06-06 10:30:00,67.76,67.99,67.54,67.71,117520.0,62.3958,62.6076,62.1932,62.3498,117520.0
2016-06-06 11:00:00,67.71,67.88,67.63,67.84,90751.0,62.3498,62.5063,62.2761,62.4695,90751.0
2016-06-06 11:30:00,67.83,67.98,67.78,67.79,83325.0,62.4603,62.5984,62.4142,62.4235,83325.0
2016-06-06 12:00:00,67.79,67.8,67.58,67.73,99372.0,62.4235,62.4327,62.2301,62.3682,99372.0
2016-06-06 12:30:00,67.71,67.8,67.63,67.67,70433.0,62.3498,62.4327,62.2761,62.313,70433.0
2016-06-06 13:00:00,67.67,67.95,67.67,67.88,63860.0,62.313,62.5708,62.313,62.5063,63860.0
2016-06-06 13:30:00,67.88,67.97,67.77,67.9,62103.0,62.5063,62.5892,62.405,62.5247,62103.0
2016-06-06 14:00:00,67.9,68.1,67.9,68.06,97571.0,62.5247,62.7089,62.5247,62.6721,97571.0
2016-06-06 14:30:00,68.05,68.08,67.96,67.98,75693.0,62.6629,62.6905,62.58,62.5984,75693.0
2016-06-06 15:00:00,67.99,68.03,67.88,67.89,112243.0,62.6076,62.6445,62.5063,62.5155,112243.0
2016-06-06 15:30:00,67.88,68.02,67.84,67.85,261571.0,62.5063,62.6352,62.4695,62.4787,261571.0
2016-06-07 09:30:00,68.07,68.15,67.21,67.24,242411.0,62.6813,62.755,61.8894,61.917,242411.0
2016-06-07 10:00:00,67.25,67.65,67.23,67.57,167785.0,61.9262,62.2945,61.9078,62.2209,167785.0
2016-06-07 10:30:00,67.59,67.7,67.34,67.48,137732.0,62.2393,62.3406,62.0091,62.138,137732.0
2016-06-07 11:00:00,67.48,67.52,67.23,67.32,112908.0,62.138,62.1748,61.9078,61.9907,112908.0
2016-06-07 11:30:00,67.31,67.4,67.22,67.4,136067.0,61.9815,62.0643,61.8986,62.0643,136067.0
2016-06-07 12:00:00,67.39,67.46,67.36,67.42,60901.0,62.0551,62.1196,62.0275,62.0827,60901.0
2016-06-07 12:30:00,67.42,67.46,67.41,67.42,42503.0,62.0827,62.1196,62.0735,62.0827,42503.0
2016-06-07 13:00:00,67.43,67.44,67.3,67.36,66093.0,62.092,62.1012,61.9722,62.0275,66093.0
2016-06-07 13:30:00,67.35,67.41,67.26,67.38,273314.0,62.0183,62.0735,61.9354,62.0459,273314.0
2016-06-07 14:00:00,67.38,67.41,67.32,67.36,86516.0,62.0459,62.0735,61.9907,62.0275,86516.0
2016-06-07 14:30:00,67.36,67.36,67.26,67.35,132903.0,62.0275,62.0275,61.9354,62.0183,132903.0
2016-06-07 15:00:00,67.36,67.6,67.34,67.57,169689.0,62.0275,62.2485,62.0091,62.2209,169689.0
2016-06-07 15:30:00,67.56,67.57,67.29,67.31,281941.0,62.2117,62.2209,61.963,61.9815,281941.0
2016-06-08 09:30:00,67.48,67.48,66.69,66.98,247667.0,62.138,62.138,61.4105,61.6776,247667.0
2016-06-08 10:00:00,66.98,67.06,66.75,66.87,235239.0,61.6776,61.7512,61.4658,61.5763,235239.0
2016-06-08 10:30:00,66.86,66.89,66.58,66.67,192182.0,61.5671,61.5947,61.3092,61.3921,192182.0
2016-06-08 11:00:00,66.67,66.75,66.32,66.69,269701.0,61.3921,61.4658,61.0698,61.4105,269701.0
2016-06-08 11:30:00,66.68,67.79,66.68,67.47,606939.0,61.4013,62.4235,61.4013,62.1288,606939.0
2016-06-08 12:00:00,67.46,67.68,67.42,67.65,164756.0,62.1196,62.3222,62.0827,62.2945,164756.0
2016-06-08 12:30:00,67.65,67.72,67.54,67.67,164192.0,62.2945,62.359,62.1932,62.313,164192.0
2016-06-08 13:00:00,67.66,67.77,67.62,67.68,126529.0,62.3037,62.405,62.2669,62.3222,126529.0
2016-06-08 13:30:00,67.69,67.78,67.57,67.65,135548.0,62.3314,62.4142,62.2209,62.2945,135548.0
2016-06-08 14:00:00,67.65,67.7,67.55,67.69,105687.0,62.2945,62.3406,62.2025,62.3314,105687.0
2016-06-08 14:30:00,67.69,67.88,67.68,67.82,181416.0,62.3314,62.5063,62.3222,62.4511,181416.0
2016-06-08 15:00:00,67.81,67.85,67.6,67.65,133994.0,62.4419,62.4787,62.2485,62.2945,133994.0
2016-06-08 15:30:00,67.65,67.69,67.5,67.56,342231.0,62.2945,62.3314,62.1564,62.2117,342231.0
2016-06-09 09:30:00,67.14,67.38,66.91,67.25,124032.0,61.8249,62.0459,61.6131,61.9262,124032.0
2016-06-09 10:00:00,67.24,67.42,67.05,67.24,87874.0,61.917,62.0827,61.742,61.917,87874.0
2016-06-09 10:30:00,67.25,67.29,67.04,67.05,204126.0,61.9262,61.963,61.7328,61.742,204126.0
2016-06-09 11:00:00,67.05,67.21,67.0,67.06,130782.0,61.742,61.8894,61.696,61.7512,130782.0
2016-06-09 11:30:00,67.04,67.07,66.86,66.88,80041.0,61.7328,61.7605,61.5671,61.5855,80041.0
2016-06-09 12:00:00,66.89,66.98,66.67,66.73,124294.0,61.5947,61.6776,61.3921,61.4474,124294.0
2016-06-09 12:30:00,66.74,67.03,66.74,66.94,87155.0,61.4566,61.7236,61.4566,61.6407,87155.0
2016-06-09 13:00:00,66.94,67.11,66.92,66.99,58748.0,61.6407,61.7973,61.6223,61.6868,58748.0
2016-06-09 13:30:00,66.98,67.07,66.69,66.9,173260.0,61.6776,61.7605,61.4105,61.6039,173260.0
2016-06-09 14:00:00,66.9,67.02,66.77,66.95,81945.0,61.6039,61.7144,61.4842,61.65,81945.0
2016-06-09 14:30:00,66.94,67.09,66.9,66.96,73891.0,61.6407,61.7789,61.6039,61.6592,73891.0
2016-06-09 15:00:00,66.95,67.26,66.95,67.25,277092.0,61.65,61.9354,61.65,61.9262,277092.0
2016-06-09 15:30:00,67.23,67.28,67.19,67.22,225393.0,61.9078,61.9538,61.871,61.8986,225393.0
2016-06-10 09:30:00,66.42,66.69,66.07,66.36,293484.0,61.1619,61.4105,60.8396,61.1067,293484.0
2016-06-10 10:00:00,66.37,66.49,66.27,66.4,183073.0,61.1159,61.2264,61.0238,61.1435,183073.0
2016-06-10 10:30:00,66.39,66.62,66.39,66.46,152551.0,61.1343,61.3461,61.1343,61.1987,152551.0
2016-06-10 11:00:00,66.45,66.63,66.4,66.58,85110.0,61.1895,61.3553,61.1435,61.3092,85110.0
2016-06-10 11:30:00,66.58,66.62,66.45,66.46,134839.0,61.3092,61.3461,61.1895,61.1987,134839.0
2016-06-10 12:00:00,66.46,66.51,66.34,66.43,97008.0,61.1987,61.2448,61.0882,61.1711,97008.0
2016-06-10 12:30:00,66.43,66.44,66.33,66.43,75886.0,61.1711,61.1803,61.079,61.1711,75886.0
2016-06-10 13:00:00,66.42,66.48,66.38,66.4,74948.0,61.1619,61.2172,61.1251,61.1435,74948.0
2016-06-10 13:30:00,66.4,66.4,66.18,66.23,249875.0,61.1435,61.1435,60.9409,60.987,249875.0
2016-06-10 14:00:00,66.21,66.26,66.14,66.23,87265.0,60.9685,61.0146,60.9041,60.987,87265.0
2016-06-10 14:30:00,66.23,66.32,66.18,66.3,118687.0,60.987,61.0698,60.9409,61.0514,118687.0
2016-06-10 15:00:00,66.3,66.45,66.24,66.45,161712.0,61.0514,61.1895,60.9962,61.1895,161712.0
2016-06-10 15:30:00,66.45,66.57,66.43,66.5,357461.0,61.1895,61.3,61.1711,61.2356,357461.0
2016-06-13 09:30:00,66.24,66.86,66.23,66.85,249521.0,60.9962,61.5671,60.987,61.5579,249521.0
2016-06-13 10:00:00,66.86,67.0,66.53,66.67,192999.0,61.5671,61.696,61.2632,61.3921,192999.0
2016-06-13 10:30:00,66.69,66.73,66.32,66.43,98019.0,61.4105,61.4474,61.0698,61.1711,98019.0
2016-06-13 11:00:00,66.44,66.55,66.39,66.5,93225.0,61.1803,61.2816,61.1343,61.2356,93225.0
2016-06-13 11:30:00,66.5,66.51,66.1,66.1,200734.0,61.2356,61.2448,60.8672,60.8672,200734.0
2016-06-13 12:00:00,66.09,66.21,66.04,66.05,124471.0,60.858,60.9685,60.812,60.8212,124471.0
2016-06-13 12:30:00,66.04,66.2,65.97,66.18,157049.0,60.812,60.9593,60.7475,60.9409,157049.0
2016-06-13 13:00:00,66.2,66.32,66.09,66.16,119568.0,60.9593,61.0698,60.858,60.9225,119568.0
2016-06-13 13:30:00,66.15,66.19,65.97,65.99,120354.0,60.9133,60.9501,60.7475,60.7659,120354.0
2016-06-13 14:00:00,66.0,66.13,65.97,66.05,105427.0,60.7752,60.8949,60.7475,60.8212,105427.0
2016-06-13 14:30:00,66.03,66.17,65.99,66.0,76270.0,60.8028,60.9317,60.7659,60.7752,76270.0
2016-06-13 15:00:00,66.0,66.05,65.94,65.98,325751.0,60.7752,60.8212,60.7199,60.7567,325751.0
2016-06-13 15:30:00,65.98,66.04,65.94,65.96,452970.0,60.7567,60.812,60.7199,60.7383,452970.0
2016-06-14 09:30:00,65.61,65.97,65.47,65.84,172407.0,60.416,60.7475,60.2871,60.6278,172407.0
2016-06-14 10:00:00,65.85,65.95,65.5,65.56,156406.0,60.637,60.7291,60.3147,60.37,156406.0
2016-06-14 10:30:00,65.54,65.58,65.08,65.14,148466.0,60.3516,60.3884,59.928,59.9832,148466.0
2016-06-14 11:00:00,65.14,65.23,64.97,65.23,364132.0,59.9832,60.0661,59.8267,60.0661,364132.0
2016-06-14 11:30:00,65.22,65.54,65.2,65.46,256790.0,60.0569,60.3516,60.0385,60.2779,256790.0
2016-06-14 12:00:00,65.46,65.99,65.38,65.92,296729.0,60.2779,60.7659,60.2042,60.7015,296729.0
2016-06-14 12:30:00,65.91,65.91,65.48,65.59,144878.0,60.6923,60.6923,60.2963,60.3976,144878.0
2016-06-14 13:00:00,65.61,65.61,65.32,65.35,228263.0,60.416,60.416,60.149,60.1766,228263.0
2016-06-14 13:30:00,65.36,65.54,65.3,65.38,167613.0,60.1858,60.3516,60.1306,60.2042,167613.0
2016-06-14 14:00:00,65.38,65.51,65.34,65.47,99962.0,60.2042,60.3239,60.1674,60.2871,99962.0
2016-06-14 14:30:00,65.47,65.5,65.13,65.18,121452.0,60.2871,60.3147,59.974,60.0201,121452.0
2016-06-14 15:00:00,65.19,65.52,65.18,65.51,223027.0,60.0293,60.3332,60.0201,60.3239,223027.0
2016-06-14 15:30:00,65.5,65.52,65.2,65.38,464402.0,60.3147,60.3332,60.0385,60.2042,464402.0
2016-06-15 09:30:00,65.5,66.08,65.41,65.94,171440.0,60.3147,60.8488,60.2319,60.7199,171440.0
2016-06-15 10:00:00,65.95,66.27,65.94,66.22,206269.0,60.7291,61.0238,60.7199,60.9777,206269.0
2016-06-15 10:30:00,66.22,66.51,66.14,66.43,176523.0,60.9777,61.2448,60.9041,61.1711,176523.0
2016-06-15 11:00:00,66.44,66.73,66.42,66.48,160779.0,61.1803,61.4474,61.1619,61.2172,160779.0
2016-06-15 11:30:00,66.47,66.54,66.3,66.51,96153.0,61.208,61.2724,61.0514,61.2448,96153.0
2016-06-15 12:00:00,66.51,66.54,66.4,66.53,223098.0,61.2448,61.2724,61.1435,61.2632,223098.0
2016-06-15 12:30:00,66.53,66.55,66.45,66.46,95198.0,61.2632,61.2816,61.1895,61.1987,95198.0
2016-06-15 13:00:00,66.46,66.49,66.28,66.31,120163.0,61.1987,61.2264,61.033,61.0606,120163.0
2016-06-15 13:30:00,66.31,66.33,66.11,66.15,86285.0,61.0606,61.079,60.8764,60.9133,86285.0
2016-06-15 14:00:00,66.14,66.3,65.92,65.92,174127.0,60.9041,61.0514,60.7015,60.7015,174127.0
2016-06-15 14:30:00,65.93,66.0,65.82,65.88,258198.0,60.7107,60.7752,60.6094,60.6647,258198.0
2016-06-15 15:00:00,65.87,66.12,65.86,66.02,170188.0,60.6554,60.8857,60.6462,60.7936,170188.0
2016-06-15 15:30:00,66.01,66.06,65.6,65.72,414982.0,60.7844,60.8304,60.4068,60.5173,414982.0
2016-06-16 09:30:00,65.48,65.48,64.43,64.48,163146.0,60.2963,60.2963,59.3294,59.3755,163146.0
2016-06-16 10:00:00,64.48,64.67,64.33,64.6,329661.0,59.3755,59.5504,59.2374,59.486,329661.0
2016-06-16 10:30:00,64.59,64.72,64.48,64.69,208340.0,59.4768,59.5965,59.3755,59.5689,208340.0
2016-06-16 11:00:00,64.68,65.09,64.67,65.05,238326.0,59.5597,59.9372,59.5504,59.9004,238326.0
2016-06-16 11:30:00,65.05,65.12,64.5,64.53,224178.0,59.9004,59.9648,59.3939,59.4215,224178.0
2016-06-16 12:00:00,64.53,64.97,64.52,64.91,92604.0,59.4215,59.8267,59.4123,59.7714,92604.0
2016-06-16 12:30:00,64.91,65.18,64.81,65.17,133778.0,59.7714,60.0201,59.6794,60.0109,133778.0
2016-06-16 13:00:00,65.18,65.39,65.17,65.27,97516.0,60.0201,60.2134,60.0109,60.1029,97516.0
2016-06-16 13:30:00,65.28,65.4,65.13,65.15,97366.0,60.1122,60.2227,59.974,59.9924,97366.0
2016-06-16 14:00:00,65.15,65.51,65.14,65.35,77467.0,59.9924,60.3239,59.9832,60.1766,77467.0
2016-06-16 14:30:00,65.36,65.54,65.35,65.49,93547.0,60.1858,60.3516,60.1766,60.3055,93547.0
2016-06-16 15:00:00,65.49,65.65,65.44,65.62,142041.0,60.3055,60.4529,60.2595,60.4252,142041.0
2016-06-16 15:30:00,65.62,65.74,65.53,65.58,308969.0,60.4252,60.5357,60.3424,60.3884,308969.0
2016-06-17 09:30:00,65.58,66.49,65.51,66.2,373706.0,60.3884,61.2264,60.3239,60.9593,373706.0
2016-06-17 10:00:00,66.21,66.48,66.12,66.37,135196.0,60.9685,61.2172,60.8857,61.1159,135196.0
2016-06-17 10:30:00,66.37,66.52,66.23,66.32,134315.0,61.1159,61.254,60.987,61.0698,134315.0
2016-06-17 11:00:00,66.32,66.35,66.07,66.12,160683.0,61.0698,61.0975,60.8396,60.8857,160683.0
2016-06-17 11:30:00,66.12,66.3,66.1,66.21,143363.0,60.8857,61.0514,60.8672,60.9685,143363.0
2016-06-17 12:00:00,66.22,66.59,66.2,66.44,123344.0,60.9777,61.3185,60.9593,61.1803,123344.0
2016-06-17 12:30:00,66.43,66.49,66.29,66.3,54485.0,61.1711,61.2264,61.0422,61.0514,54485.0
2016-06-17 13:00:00,66.3,66.48,66.2,66.38,90688.0,61.0514,61.2172,60.9593,61.1251,90688.0
2016-06-17 13:30:00,66.37,66.39,66.23,66.34,82148.0,61.1159,61.1343,60.987,61.0882,82148.0
2016-06-17 14:00:00,66.34,66.45,66.23,66.38,75343.0,61.0882,61.1895,60.987,61.1251,75343.0
2016-06-17 14:30:00,66.37,66.44,66.31,66.35,105730.0,61.1159,61.1803,61.0606,61.0975,105730.0
2016-06-17 15:00:00,66.36,66.43,66.32,66.4,123327.0,61.1067,61.1711,61.0698,61.1435,123327.0
2016-06-17 15:30:00,66.4,66.58,66.39,66.47,440246.0,61.1435,61.3092,61.1343,61.208,440246.0
2016-06-20 09:30:00,67.16,67.88,67.05,67.85,302331.0,61.8433,62.5063,61.742,62.4787,302331.0
2016-06-20 10:00:00,67.85,68.25,67.83,68.13,175090.0,62.4787,62.847,62.4603,62.7365,175090.0
2016-06-20 10:30:00,68.14,68.32,68.0,68.28,139404.0,62.7457,62.9115,62.6168,62.8747,139404.0
2016-06-20 11:00:00,68.28,68.41,68.26,68.33,186812.0,62.8747,62.9944,62.8562,62.9207,186812.0
2016-06-20 11:30:00,68.34,68.36,68.14,68.35,180062.0,62.9299,62.9483,62.7457,62.9391,180062.0
2016-06-20 12:00:00,68.36,68.45,68.29,68.41,124954.0,62.9483,63.0312,62.8839,62.9944,124954.0
2016-06-20 12:30:00,68.4,68.46,68.32,68.39,100006.0,62.9852,63.0404,62.9115,62.976,100006.0
2016-06-20 13:00:00,68.38,68.43,68.27,68.28,137027.0,62.9667,63.0128,62.8655,62.8747,137027.0
2016-06-20 13:30:00,68.28,68.44,68.27,68.39,109767.0,62.8747,63.022,62.8655,62.976,109767.0
2016-06-20 14:00:00,68.39,68.4,68.03,68.05,179327.0,62.976,62.9852,62.6445,62.6629,179327.0
2016-06-20 14:30:00,68.05,68.05,67.83,68.0,405199.0,62.6629,62.6629,62.4603,62.6168,405199.0
2016-06-20 15:00:00,67.99,68.01,67.84,67.84,199202.0,62.6076,62.626,62.4695,62.4695,199202.0
2016-06-20 15:30:00,67.85,67.9,67.78,67.84,495059.0,62.4787,62.5247,62.4142,62.4695,495059.0
2016-06-21 09:30:00,67.73,67.77,67.23,67.34,291767.0,62.3682,62.405,61.9078,62.0091,291767.0
2016-06-21 10:00:00,67.32,67.49,67.13,67.42,175135.0,61.9907,62.1472,61.8157,62.0827,175135.0
2016-06-21 10:30:00,67.41,67.47,67.2,67.37,173165.0,62.0735,62.1288,61.8802,62.0367,173165.0
2016-06-21 11:00:00,67.36,67.71,67.35,67.58,205751.0,62.0275,62.3498,62.0183,62.2301,205751.0
2016-06-21 11:30:00,67.57,67.57,67.3,67.47,142120.0,62.2209,62.2209,61.9722,62.1288,142120.0
2016-06-21 12:00:00,67.48,67.55,67.33,67.45,115752.0,62.138,62.2025,61.9999,62.1104,115752.0
2016-06-21 12:30:00,67.46,67.48,67.32,67.38,77738.0,62.1196,62.138,61.9907,62.0459,77738.0
2016-06-21 13:00:00,67.38,67.44,67.29,67.32,87874.0,62.0459,62.1012,61.963,61.9907,87874.0
2016-06-21 13:30:00,67.32,67.48,67.28,67.46,118720.0,61.9907,62.138,61.9538,62.1196,118720.0
2016-06-21 14:00:00,67.47,67.64,67.39,67.63,114806.0,62.1288,62.2853,62.0551,62.2761,114806.0
2016-06-21 14:30:00,67.63,67.79,67.6,67.69,150472.0,62.2761,62.4235,62.2485,62.3314,150472.0
2016-06-21 15:00:00,67.68,67.8,67.6,67.79,141507.0,62.3222,62.4327,62.2485,62.4235,141507.0
2016-06-21 15:30:00,67.79,67.83,67.65,67.71,220935.0,62.4235,62.4603,62.2945,62.3498,220935.0
2016-06-22 09:30:00,67.89,68.02,67.6,67.62,298548.0,62.5155,62.6352,62.2485,62.2669,298548.0
2016-06-22 10:00:00,67.61,68.04,67.61,67.99,179676.0,62.2577,62.6537,62.2577,62.6076,179676.0
2016-06-22 10:30:00,67.99,68.42,67.92,68.28,230832.0,62.6076,63.0036,62.5432,62.8747,230832.0
2016-06-22 11:00:00,68.29,68.29,67.89,68.08,374268.0,62.8839,62.8839,62.5155,62.6905,374268.0
2016-06-22 11:30:00,68.06,68.06,67.89,68.01,262592.0,62.6721,62.6721,62.5155,62.626,262592.0
2016-06-22 12:00:00,68.01,68.01,67.9,67.94,198172.0,62.626,62.626,62.5247,62.5616,198172.0
2016-06-22 12:30:00,67.94,67.98,67.79,67.82,164212.0,62.5616,62.5984,62.4235,62.4511,164212.0
2016-06-22 13:00:00,67.81,67.81,67.42,67.59,158938.0,62.4419,62.4419,62.0827,62.2393,158938.0
2016-06-22 13:30:00,67.58,67.88,67.57,67.77,94683.0,62.2301,62.5063,62.2209,62.405,94683.0
2016-06-22 14:00:00,67.76,67.93,67.74,67.78,96800.0,62.3958,62.5524,62.3774,62.4142,96800.0
2016-06-22 14:30:00,67.8,67.82,67.7,67.8,73481.0,62.4327,62.4511,62.3406,62.4327,73481.0
2016-06-22 15:00:00,67.79,67.91,67.66,67.67,139120.0,62.4235,62.534,62.3037,62.313,139120.0
2016-06-22 15:30:00,67.68,67.83,67.65,67.76,321221.0,62.3222,62.4603,62.2945,62.3958,321221.0
2016-06-23 09:30:00,68.39,68.69,68.04,68.49,409334.0,62.976,63.2522,62.6537,63.068,409334.0
2016-06-23 10:00:00,68.49,68.8,68.46,68.69,200680.0,63.068,63.3535,63.0404,63.2522,200680.0
2016-06-23 10:30:00,68.68,68.68,68.4,68.63,111764.0,63.243,63.243,62.9852,63.197,111764.0
2016-06-23 11:00:00,68.63,68.86,68.56,68.77,122522.0,63.197,63.4087,63.1325,63.3259,122522.0
2016-06-23 11:30:00,68.78,68.89,68.71,68.79,138246.0,63.3351,63.4364,63.2706,63.3443,138246.0
2016-06-23 12:00:00,68.8,68.87,68.72,68.82,107025.0,63.3535,63.418,63.2798,63.3719,107025.0
2016-06-23 12:30:00,68.8,68.84,68.65,68.76,63540.0,63.3535,63.3903,63.2154,63.3167,63540.0
2016-06-23 13:00:00,68.77,68.81,68.67,68.72,60238.0,63.3259,63.3627,63.2338,63.2798,60238.0
2016-06-23 13:30:00,68.73,68.74,68.57,68.62,82390.0,63.289,63.2982,63.1417,63.1877,82390.0
2016-06-23 14:00:00,68.61,68.67,68.47,68.55,94499.0,63.1785,63.2338,63.0496,63.1233,94499.0
2016-06-23 14:30:00,68.54,68.67,68.5,68.66,94446.0,63.1141,63.2338,63.0772,63.2246,94446.0
2016-06-23 15:00:00,68.66,68.74,68.6,68.71,101345.0,63.2246,63.2982,63.1693,63.2706,101345.0
2016-06-23 15:30:00,68.71,68.99,68.67,68.95,432431.0,63.2706,63.5285,63.2338,63.4916,432431.0
2016-06-24 09:30:00,66.36,66.74,65.93,66.65,462416.0,61.1067,61.4566,60.7107,61.3737,462416.0
2016-06-24 10:00:00,66.65,67.34,66.6,67.03,465427.0,61.3737,62.0091,61.3277,61.7236,465427.0
2016-06-24 10:30:00,66.99,67.2,66.67,66.67,226726.0,61.6868,61.8802,61.3921,61.3921,226726.0
2016-06-24 11:00:00,66.68,66.72,66.01,66.11,344008.0,61.4013,61.4382,60.7844,60.8764,344008.0
2016-06-24 11:30:00,66.1,66.16,65.84,65.89,236970.0,60.8672,60.9225,60.6278,60.6739,236970.0
2016-06-24 12:00:00,65.89,65.95,65.5,65.58,175204.0,60.6739,60.7291,60.3147,60.3884,175204.0
2016-06-24 12:30:00,65.57,65.65,65.19,65.31,160852.0,60.3792,60.4529,60.0293,60.1398,160852.0
2016-06-24 13:00:00,65.32,65.43,65.19,65.25,180629.0,60.149,60.2503,60.0293,60.0845,180629.0
2016-06-24 13:30:00,65.26,65.38,65.01,65.05,122423.0,60.0937,60.2042,59.8635,59.9004,122423.0
2016-06-24 14:00:00,65.06,65.18,64.89,65.01,155402.0,59.9096,60.0201,59.753,59.8635,155402.0
2016-06-24 14:30:00,65.01,65.01,64.51,64.55,273137.0,59.8635,59.8635,59.4031,59.4399,273137.0
2016-06-24 15:00:00,64.54,64.6,64.07,64.16,445002.0,59.4307,59.486,58.9979,59.0808,445002.0
2016-06-24 15:30:00,64.15,64.4,63.84,63.9,1040244.0,59.0716,59.3018,58.7862,58.8414,1040244.0
2016-06-27 09:30:00,63.31,63.82,62.68,62.71,571520.0,58.2981,58.7677,57.718,57.7456,571520.0
2016-06-27 10:00:00,62.68,62.87,62.06,62.12,583253.0,57.718,57.8929,57.1471,57.2023,583253.0
2016-06-27 10:30:00,62.17,62.31,61.49,61.55,567919.0,57.2484,57.3773,56.6222,56.6774,567919.0
2016-06-27 11:00:00,61.54,62.04,61.5,61.86,346232.0,56.6682,57.1286,56.6314,56.9629,346232.0
2016-06-27 11:30:00,61.87,62.06,61.57,61.6,220436.0,56.9721,57.1471,56.6959,56.7235,220436.0
2016-06-27 12:00:00,61.6,61.83,61.45,61.76,168003.0,56.7235,56.9353,56.5854,56.8708,168003.0
2016-06-27 12:30:00,61.75,61.78,60.9,61.38,303263.0,56.8616,56.8892,56.0789,56.5209,303263.0
2016-06-27 13:00:00,61.37,61.74,61.32,61.66,276668.0,56.5117,56.8524,56.4656,56.7787,276668.0
2016-06-27 13:30:00,61.66,61.68,61.38,61.59,511609.0,56.7787,56.7971,56.5209,56.7143,511609.0
2016-06-27 14:00:00,61.57,61.57,60.93,61.2,304096.0,56.6959,56.6959,56.1065,56.3551,304096.0
2016-06-27 14:30:00,61.23,61.5,61.08,61.22,424154.0,56.3828,56.6314,56.2446,56.3736,424154.0
2016-06-27 15:00:00,61.22,61.41,60.87,61.08,410978.0,56.3736,56.5485,56.0513,56.2446,410978.0
2016-06-27 15:30:00,61.08,61.28,61.0,61.19,783499.0,56.2446,56.4288,56.171,56.3459,783499.0
2016-06-28 09:30:00,62.12,62.73,61.76,62.52,443075.0,57.2023,57.764,56.8708,57.5706,443075.0
2016-06-28 10:00:00,62.53,62.72,62.33,62.42,302936.0,57.5799,57.7548,57.3957,57.4786,302936.0
2016-06-28 10:30:00,62.43,62.48,61.96,62.01,232413.0,57.4878,57.5338,57.055,57.101,232413.0
2016-06-28 11:00:00,62.01,62.11,61.65,61.67,302927.0,57.101,57.1931,56.7695,56.7879,302927.0
2016-06-28 11:30:00,61.68,62.17,61.68,62.05,158667.0,56.7971,57.2484,56.7971,57.1379,158667.0
2016-06-28 12:00:00,62.06,62.27,62.0,62.2,126275.0,57.1471,57.3404,57.0918,57.276,126275.0
2016-06-28 12:30:00,62.2,62.28,62.12,62.16,193923.0,57.276,57.3496,57.2023,57.2391,193923.0
2016-06-28 13:00:00,62.16,62.28,61.83,62.01,176453.0,57.2391,57.3496,56.9353,57.101,176453.0
2016-06-28 13:30:00,62.01,62.09,61.89,61.94,169388.0,57.101,57.1747,56.9905,57.0366,169388.0
2016-06-28 14:00:00,61.92,62.07,61.88,62.04,139017.0,57.0181,57.1563,56.9813,57.1286,139017.0
2016-06-28 14:30:00,62.03,62.52,62.03,62.37,435907.0,57.1194,57.5706,57.1194,57.4325,435907.0
2016-06-28 15:00:00,62.39,62.52,62.29,62.39,275182.0,57.4509,57.5706,57.3589,57.4509,275182.0
2016-06-28 15:30:00,62.4,62.65,62.31,62.59,474112.0,57.4601,57.6904,57.3773,57.6351,474112.0
2016-06-29 09:30:00,63.19,64.27,63.17,64.15,341138.0,58.1876,59.1821,58.1692,59.0716,341138.0
2016-06-29 10:00:00,64.12,64.39,63.95,64.1,273704.0,59.044,59.2926,58.8874,59.0256,273704.0
2016-06-29 10:30:00,64.1,64.29,63.87,64.23,229147.0,59.0256,59.2005,58.8138,59.1453,229147.0
2016-06-29 11:00:00,64.22,64.79,64.22,64.78,389732.0,59.1361,59.6609,59.1361,59.6517,389732.0
2016-06-29 11:30:00,64.78,65.22,64.69,65.09,436448.0,59.6517,60.0569,59.5689,59.9372,436448.0
2016-06-29 12:00:00,65.1,65.34,65.08,65.22,205208.0,59.9464,60.1674,59.928,60.0569,205208.0
2016-06-29 12:30:00,65.21,65.31,65.06,65.22,178927.0,60.0477,60.1398,59.9096,60.0569,178927.0
2016-06-29 13:00:00,65.21,65.22,64.8,64.98,164577.0,60.0477,60.0569,59.6702,59.8359,164577.0
2016-06-29 13:30:00,64.97,64.97,64.81,64.94,71363.0,59.8267,59.8267,59.6794,59.7991,71363.0
2016-06-29 14:00:00,64.94,65.11,64.9,65.11,111506.0,59.7991,59.9556,59.7622,59.9556,111506.0
2016-06-29 14:30:00,65.12,65.13,64.88,65.02,123325.0,59.9648,59.974,59.7438,59.8727,123325.0
2016-06-29 15:00:00,65.03,65.09,64.93,64.98,135357.0,59.8819,59.9372,59.7899,59.8359,135357.0
2016-06-29 15:30:00,64.99,65.0,64.8,64.9,405612.0,59.8451,59.8543,59.6702,59.7622,405612.0
2016-06-30 09:30:00,65.68,65.89,64.88,65.23,396351.0,60.4805,60.6739,59.7438,60.0661,396351.0
2016-06-30 10:00:00,65.23,65.3,64.95,65.04,246153.0,60.0661,60.1306,59.8083,59.8912,246153.0
2016-06-30 10:30:00,65.04,65.53,65.03,65.49,240299.0,59.8912,60.3424,59.8819,60.3055,240299.0
2016-06-30 11:00:00,65.49,65.71,65.45,65.67,268302.0,60.3055,60.5081,60.2687,60.4713,268302.0
2016-06-30 11:30:00,65.68,65.94,65.68,65.93,241565.0,60.4805,60.7199,60.4805,60.7107,241565.0
2016-06-30 12:00:00,65.93,66.13,65.87,66.03,217979.0,60.7107,60.8949,60.6554,60.8028,217979.0
2016-06-30 12:30:00,66.03,66.07,65.82,65.98,175083.0,60.8028,60.8396,60.6094,60.7567,175083.0
2016-06-30 13:00:00,65.98,66.06,65.76,66.0,191228.0,60.7567,60.8304,60.5542,60.7752,191228.0
2016-06-30 13:30:00,66.0,66.1,65.94,66.06,110402.0,60.7752,60.8672,60.7199,60.8304,110402.0
2016-06-30 14:00:00,66.07,66.75,65.95,66.06,349946.0,60.8396,61.4658,60.7291,60.8304,349946.0
2016-06-30 14:30:00,66.06,66.21,66.01,66.21,144790.0,60.8304,60.9685,60.7844,60.9685,144790.0
2016-06-30 15:00:00,66.22,66.26,66.02,66.23,187703.0,60.9777,61.0146,60.7936,60.987,187703.0
2016-06-30 15:30:00,66.22,66.47,66.17,66.46,741667.0,60.9777,61.208,60.9317,61.1987,741667.0
2016-07-01 09:30:00,66.39,67.27,66.09,67.01,274461.0,61.1343,61.9446,60.858,61.7052,274461.0
2016-07-01 10:00:00,67.0,67.38,67.0,67.29,316224.0,61.696,62.0459,61.696,61.963,316224.0
2016-07-01 10:30:00,67.3,67.55,67.21,67.5,170985.0,61.9722,62.2025,61.8894,62.1564,170985.0
2016-07-01 11:00:00,67.5,67.5,67.03,67.11,163943.0,62.1564,62.1564,61.7236,61.7973,163943.0
2016-07-01 11:30:00,67.12,67.5,67.08,67.47,158886.0,61.8065,62.1564,61.7697,62.1288,158886.0
2016-07-01 12:00:00,67.48,67.49,67.15,67.22,128875.0,62.138,62.1472,61.8341,61.8986,128875.0
2016-07-01 12:30:00,67.21,67.38,67.19,67.36,182561.0,61.8894,62.0459,61.871,62.0275,182561.0
2016-07-01 13:00:00,67.36,67.54,67.33,67.44,143214.0,62.0275,62.1932,61.9999,62.1012,143214.0
2016-07-01 13:30:00,67.45,67.49,67.37,67.46,159994.0,62.1104,62.1472,62.0367,62.1196,159994.0
2016-07-01 14:00:00,67.46,67.63,67.45,67.58,223950.0,62.1196,62.2761,62.1104,62.2301,223950.0
2016-07-01 14:30:00,67.58,67.61,67.48,67.59,133494.0,62.2301,62.2577,62.138,62.2393,133494.0
2016-07-01 15:00:00,67.6,67.8,67.52,67.79,268374.0,62.2485,62.4327,62.1748,62.4235,268374.0
2016-07-01 15:30:00,67.8,67.9,67.74,67.81,515240.0,62.4327,62.5247,62.3774,62.4419,515240.0
2016-07-05 09:30:00,67.84,67.95,67.01,67.4,267741.0,62.4695,62.5708,61.7052,62.0643,267741.0
2016-07-05 10:00:00,67.3,67.41,67.24,67.32,200543.0,61.9722,62.0735,61.917,61.9907,200543.0
2016-07-05 10:30:00,67.33,67.39,67.08,67.14,300660.0,61.9999,62.0551,61.7697,61.8249,300660.0
2016-07-05 11:00:00,67.16,67.23,66.92,67.02,223512.0,61.8433,61.9078,61.6223,61.7144,223512.0
2016-07-05 11:30:00,67.01,67.01,66.84,66.88,223617.0,61.7052,61.7052,61.5487,61.5855,223617.0
2016-07-05 12:00:00,66.88,67.23,66.82,67.23,114447.0,61.5855,61.9078,61.5302,61.9078,114447.0
2016-07-05 12:30:00,67.23,67.27,67.04,67.15,154983.0,61.9078,61.9446,61.7328,61.8341,154983.0
2016-07-05 13:00:00,67.16,67.25,66.97,67.08,205123.0,61.8433,61.9262,61.6684,61.7697,205123.0
2016-07-05 13:30:00,67.07,67.07,66.76,66.88,192508.0,61.7605,61.7605,61.475,61.5855,192508.0
2016-07-05 14:00:00,66.89,67.07,66.89,66.99,118487.0,61.5947,61.7605,61.5947,61.6868,118487.0
2016-07-05 14:30:00,66.99,67.07,66.84,66.96,187370.0,61.6868,61.7605,61.5487,61.6592,187370.0
2016-07-05 15:00:00,66.94,67.03,66.85,66.93,144101.0,61.6407,61.7236,61.5579,61.6315,144101.0
2016-07-05 15:30:00,66.92,67.22,66.92,67.08,294163.0,61.6223,61.8986,61.6223,61.7697,294163.0
2016-07-06 09:30:00,66.7,67.0,66.31,66.9,126943.0,61.4197,61.696,61.0606,61.6039,126943.0
2016-07-06 10:00:00,66.9,67.09,66.41,66.53,169720.0,61.6039,61.7789,61.1527,61.2632,169720.0
2016-07-06 10:30:00,66.53,67.06,66.35,67.01,133417.0,61.2632,61.7512,61.0975,61.7052,133417.0
2016-07-06 11:00:00,67.01,67.29,66.99,67.05,76378.0,61.7052,61.963,61.6868,61.742,76378.0
2016-07-06 11:30:00,67.07,67.33,66.95,67.31,108978.0,61.7605,61.9999,61.65,61.9815,108978.0
2016-07-06 12:00:00,67.32,67.59,67.32,67.39,76640.0,61.9907,62.2393,61.9907,62.0551,76640.0
2016-07-06 12:30:00,67.39,67.56,67.32,67.47,98994.0,62.0551,62.2117,61.9907,62.1288,98994.0
2016-07-06 13:00:00,67.49,67.65,67.48,67.55,105376.0,62.1472,62.2945,62.138,62.2025,105376.0
2016-07-06 13:30:00,67.56,67.61,67.43,67.46,117068.0,62.2117,62.2577,62.092,62.1196,117068.0
2016-07-06 14:00:00,67.47,67.6,67.37,67.49,144767.0,62.1288,62.2485,62.0367,62.1472,144767.0
2016-07-06 14:30:00,67.49,67.79,67.49,67.78,138785.0,62.1472,62.4235,62.1472,62.4142,138785.0
2016-07-06 15:00:00,67.78,67.82,67.64,67.74,209157.0,62.4142,62.4511,62.2853,62.3774,209157.0
2016-07-06 15:30:00,67.74,67.95,67.73,67.86,395567.0,62.3774,62.5708,62.3682,62.4879,395567.0
2016-07-07 09:30:00,67.98,68.71,67.84,68.2,261251.0,62.5984,63.2706,62.4695,62.801,261251.0
2016-07-07 10:00:00,68.21,68.25,67.8,67.93,164368.0,62.8102,62.847,62.4327,62.5524,164368.0
2016-07-07 10:30:00,67.94,67.98,67.53,67.58,220179.0,62.5616,62.5984,62.184,62.2301,220179.0
2016-07-07 11:00:00,67.55,67.75,67.4,67.62,126978.0,62.2025,62.3866,62.0643,62.2669,126978.0
2016-07-07 11:30:00,67.61,68.0,67.56,67.98,342888.0,62.2577,62.6168,62.2117,62.5984,342888.0
2016-07-07 12:00:00,67.98,68.01,67.85,68.01,129080.0,62.5984,62.626,62.4787,62.626,129080.0
2016-07-07 12:30:00,68.0,68.04,67.86,67.86,91312.0,62.6168,62.6537,62.4879,62.4879,91312.0
2016-07-07 13:00:00,67.85,68.03,67.71,68.01,89232.0,62.4787,62.6445,62.3498,62.626,89232.0
2016-07-07 13:30:00,68.0,68.1,67.95,68.08,122787.0,62.6168,62.7089,62.5708,62.6905,122787.0
2016-07-07 14:00:00,68.07,68.09,67.67,67.74,148768.0,62.6813,62.6997,62.313,62.3774,148768.0
2016-07-07 14:30:00,67.75,67.97,67.58,67.89,277979.0,62.3866,62.5892,62.2301,62.5155,277979.0
2016-07-07 15:00:00,67.89,68.19,67.87,68.14,198535.0,62.5155,62.7918,62.4971,62.7457,198535.0
2016-07-07 15:30:00,68.14,68.39,68.13,68.36,359575.0,62.7457,62.976,62.7365,62.9483,359575.0
2016-07-08 09:30:00,68.99,69.58,68.84,69.5,207750.0,63.5285,64.0717,63.3903,63.9981,207750.0
2016-07-08 10:00:00,69.51,69.66,69.27,69.48,446605.0,64.0073,64.1454,63.7863,63.9797,446605.0
2016-07-08 10:30:00,69.49,70.03,69.49,70.0,267003.0,63.9889,64.4861,63.9889,64.4585,267003.0
2016-07-08 11:00:00,70.0,70.04,69.74,69.99,299431.0,64.4585,64.4953,64.2191,64.4493,299431.0
2016-07-08 11:30:00,69.99,70.0,69.67,69.7,268076.0,64.4493,64.4585,64.1546,64.1823,268076.0
2016-07-08 12:00:00,69.7,69.89,69.68,69.75,243390.0,64.1823,64.3572,64.1638,64.2283,243390.0
2016-07-08 12:30:00,69.75,69.81,69.55,69.7,134496.0,64.2283,64.2835,64.0441,64.1823,134496.0
2016-07-08 13:00:00,69.7,69.76,69.67,69.74,137233.0,64.1823,64.2375,64.1546,64.2191,137233.0
2016-07-08 13:30:00,69.75,69.78,69.6,69.75,181000.0,64.2283,64.2559,64.0902,64.2283,181000.0
2016-07-08 14:00:00,69.76,69.8,69.65,69.73,146648.0,64.2375,64.2743,64.1362,64.2099,146648.0
2016-07-08 14:30:00,69.74,69.84,69.7,69.71,120895.0,64.2191,64.3112,64.1823,64.1915,120895.0
2016-07-08 15:00:00,69.71,69.83,69.71,69.75,166602.0,64.1915,64.302,64.1915,64.2283,166602.0
2016-07-08 15:30:00,69.75,69.87,69.74,69.85,482010.0,64.2283,64.3388,64.2191,64.3204,482010.0
2016-07-11 09:30:00,69.85,70.27,69.66,69.95,259138.0,64.3204,64.7071,64.1454,64.4125,259138.0
2016-07-11 10:00:00,69.95,69.95,69.64,69.64,293227.0,64.4125,64.4125,64.127,64.127,293227.0
2016-07-11 10:30:00,69.64,69.85,69.62,69.84,166506.0,64.127,64.3204,64.1086,64.3112,166506.0
2016-07-11 11:00:00,69.84,69.98,69.74,69.82,252604.0,64.3112,64.4401,64.2191,64.2928,252604.0
2016-07-11 11:30:00,69.82,69.87,69.75,69.8,184983.0,64.2928,64.3388,64.2283,64.2743,184983.0
2016-07-11 12:00:00,69.82,69.99,69.81,69.94,95454.0,64.2928,64.4493,64.2835,64.4033,95454.0
2016-07-11 12:30:00,69.94,70.09,69.93,70.06,107059.0,64.4033,64.5414,64.394,64.5138,107059.0
2016-07-11 13:00:00,70.06,70.08,69.84,69.89,133177.0,64.5138,64.5322,64.3112,64.3572,133177.0
2016-07-11 13:30:00,69.9,70.1,69.9,70.02,147474.0,64.3664,64.5506,64.3664,64.4769,147474.0
2016-07-11 14:00:00,70.01,70.03,69.78,69.89,220309.0,64.4677,64.4861,64.2559,64.3572,220309.0
2016-07-11 14:30:00,69.89,70.1,69.89,70.08,148303.0,64.3572,64.5506,64.3572,64.5322,148303.0
2016-07-11 15:00:00,70.09,70.19,70.05,70.12,185444.0,64.5414,64.6335,64.5045,64.569,185444.0
2016-07-11 15:30:00,70.12,70.2,70.01,70.12,541229.0,64.569,64.6427,64.4677,64.569,541229.0
2016-07-12 09:30:00,70.48,71.06,70.45,71.03,221865.0,64.9005,65.4346,64.8729,65.407,221865.0
2016-07-12 10:00:00,71.04,71.23,70.94,71.14,243997.0,65.4162,65.5911,65.3241,65.5083,243997.0
2016-07-12 10:30:00,71.14,71.14,70.75,70.82,129477.0,65.5083,65.5083,65.1491,65.2136,129477.0
2016-07-12 11:00:00,70.8,71.11,70.79,70.96,303375.0,65.1952,65.4806,65.186,65.3425,303375.0
2016-07-12 11:30:00,70.96,71.05,70.9,71.02,76890.0,65.3425,65.4254,65.2873,65.3978,76890.0
2016-07-12 12:00:00,71.01,71.18,70.97,71.18,84283.0,65.3885,65.5451,65.3517,65.5451,84283.0
2016-07-12 12:30:00,71.18,71.28,71.12,71.23,97921.0,65.5451,65.6372,65.4898,65.5911,97921.0
2016-07-12 13:00:00,71.22,71.24,71.17,71.22,120547.0,65.5819,65.6003,65.5359,65.5819,120547.0
2016-07-12 13:30:00,71.22,71.38,71.15,71.18,154290.0,65.5819,65.7293,65.5175,65.5451,154290.0
2016-07-12 14:00:00,71.19,71.47,71.18,71.46,166968.0,65.5543,65.8121,65.5451,65.8029,166968.0
2016-07-12 14:30:00,71.45,71.5,71.33,71.36,200711.0,65.7937,65.8398,65.6832,65.7108,200711.0
2016-07-12 15:00:00,71.36,71.44,71.29,71.39,174145.0,65.7108,65.7845,65.6464,65.7385,174145.0
2016-07-12 15:30:00,71.4,71.48,71.22,71.26,630423.0,65.7477,65.8213,65.5819,65.6188,630423.0
2016-07-13 09:30:00,71.53,71.55,70.51,70.57,481377.0,65.8674,65.8858,64.9281,64.9834,481377.0
2016-07-13 10:00:00,70.56,70.8,70.23,70.24,308921.0,64.9742,65.1952,64.6703,64.6795,308921.0
2016-07-13 10:30:00,70.24,70.49,70.24,70.36,172278.0,64.6795,64.9097,64.6795,64.79,172278.0
2016-07-13 11:00:00,70.39,70.45,69.72,69.74,258093.0,64.8176,64.8729,64.2007,64.2191,258093.0
2016-07-13 11:30:00,69.74,69.95,69.58,69.94,307666.0,64.2191,64.4125,64.0717,64.4033,307666.0
2016-07-13 12:00:00,69.94,70.14,69.93,70.01,97020.0,64.4033,64.5874,64.394,64.4677,97020.0
2016-07-13 12:30:00,70.02,70.02,69.66,69.71,233037.0,64.4769,64.4769,64.1454,64.1915,233037.0
2016-07-13 13:00:00,69.7,69.92,69.65,69.75,146103.0,64.1823,64.3848,64.1362,64.2283,146103.0
2016-07-13 13:30:00,69.76,69.83,69.67,69.72,119390.0,64.2375,64.302,64.1546,64.2007,119390.0
2016-07-13 14:00:00,69.72,70.08,69.72,70.06,139915.0,64.2007,64.5322,64.2007,64.5138,139915.0
2016-07-13 14:30:00,70.07,70.11,69.95,70.02,192899.0,64.523,64.5598,64.4125,64.4769,192899.0
2016-07-13 15:00:00,70.02,70.12,69.89,70.06,154091.0,64.4769,64.569,64.3572,64.5138,154091.0
2016-07-13 15:30:00,70.06,70.16,70.0,70.12,327923.0,64.5138,64.6058,64.4585,64.569,327923.0
2016-07-14 09:30:00,70.9,71.0,70.4,70.57,230622.0,65.2873,65.3793,64.8268,64.9834,230622.0
2016-07-14 10:00:00,70.58,70.88,70.54,70.74,171697.0,64.9926,65.2688,64.9558,65.1399,171697.0
2016-07-14 10:30:00,70.77,70.91,70.45,70.53,182980.0,65.1675,65.2965,64.8729,64.9465,182980.0
2016-07-14 11:00:00,70.54,70.82,70.43,70.47,142569.0,64.9558,65.2136,64.8545,64.8913,142569.0
2016-07-14 11:30:00,70.46,70.7,70.34,70.66,169887.0,64.8821,65.1031,64.7716,65.0663,169887.0
2016-07-14 12:00:00,70.67,70.77,70.52,70.61,98091.0,65.0755,65.1675,64.9373,65.0202,98091.0
2016-07-14 12:30:00,70.62,70.83,70.61,70.71,89934.0,65.0294,65.2228,65.0202,65.1123,89934.0
2016-07-14 13:00:00,70.72,70.72,70.48,70.51,97579.0,65.1215,65.1215,64.9005,64.9281,97579.0
2016-07-14 13:30:00,70.51,70.58,70.39,70.46,112442.0,64.9281,64.9926,64.8176,64.8821,112442.0
2016-07-14 14:00:00,70.47,70.57,70.38,70.41,107334.0,64.8913,64.9834,64.8084,64.836,107334.0
2016-07-14 14:30:00,70.4,70.48,70.39,70.47,104645.0,64.8268,64.9005,64.8176,64.8913,104645.0
2016-07-14 15:00:00,70.47,70.63,70.46,70.59,93968.0,64.8913,65.0386,64.8821,65.0018,93968.0
2016-07-14 15:30:00,70.59,70.61,70.44,70.45,284194.0,65.0018,65.0202,64.8637,64.8729,284194.0
2016-07-15 09:30:00,70.42,70.42,69.28,70.21,311402.0,64.8453,64.8453,63.7955,64.6519,311402.0
2016-07-15 10:00:00,70.2,70.35,70.02,70.29,120175.0,64.6427,64.7808,64.4769,64.7255,120175.0
2016-07-15 10:30:00,70.31,70.56,70.28,70.46,83854.0,64.744,64.9742,64.7163,64.8821,83854.0
2016-07-15 11:00:00,70.47,70.55,70.13,70.18,102899.0,64.8913,64.965,64.5782,64.6243,102899.0
2016-07-15 11:30:00,70.19,70.33,69.97,70.08,117445.0,64.6335,64.7624,64.4309,64.5322,117445.0
2016-07-15 12:00:00,70.08,70.25,70.02,70.25,93716.0,64.5322,64.6887,64.4769,64.6887,93716.0
2016-07-15 12:30:00,70.26,70.29,70.08,70.2,77640.0,64.6979,64.7255,64.5322,64.6427,77640.0
2016-07-15 13:00:00,70.2,70.36,70.16,70.31,39090.0,64.6427,64.79,64.6058,64.744,39090.0
2016-07-15 13:30:00,70.32,70.38,70.23,70.32,58062.0,64.7532,64.8084,64.6703,64.7532,58062.0
2016-07-15 14:00:00,70.32,70.38,70.18,70.26,65765.0,64.7532,64.8084,64.6243,64.6979,65765.0
2016-07-15 14:30:00,70.25,70.36,70.23,70.3,78446.0,64.6887,64.79,64.6703,64.7348,78446.0
2016-07-15 15:00:00,70.31,70.33,70.13,70.3,119095.0,64.744,64.7624,64.5782,64.7348,119095.0
2016-07-15 15:30:00,70.3,70.37,70.18,70.2,247908.0,64.7348,64.7992,64.6243,64.6427,247908.0
2016-07-18 09:30:00,70.19,70.47,69.99,70.27,128959.0,64.6335,64.8913,64.4493,64.7071,128959.0
2016-07-18 10:00:00,70.29,70.54,70.2,70.4,121510.0,64.7255,64.9558,64.6427,64.8268,121510.0
2016-07-18 10:30:00,70.41,70.6,70.37,70.5,114346.0,64.836,65.011,64.7992,64.9189,114346.0
2016-07-18 11:00:00,70.5,70.55,70.45,70.45,84749.0,64.9189,64.965,64.8729,64.8729,84749.0
2016-07-18 11:30:00,70.46,70.59,70.42,70.48,106466.0,64.8821,65.0018,64.8453,64.9005,106466.0
2016-07-18 12:00:00,70.48,70.63,70.46,70.62,77534.0,64.9005,65.0386,64.8821,65.0294,77534.0
2016-07-18 12:30:00,70.62,70.65,70.51,70.63,116755.0,65.0294,65.057,64.9281,65.0386,116755.0
2016-07-18 13:00:00,70.63,70.7,70.55,70.6,84943.0,65.0386,65.1031,64.965,65.011,84943.0
2016-07-18 13:30:00,70.6,70.69,70.54,70.69,93255.0,65.011,65.0939,64.9558,65.0939,93255.0
2016-07-18 14:00:00,70.69,70.75,70.58,70.7,83215.0,65.0939,65.1491,64.9926,65.1031,83215.0
2016-07-18 14:30:00,70.7,70.76,70.59,70.6,175102.0,65.1031,65.1583,65.0018,65.011,175102.0
2016-07-18 15:00:00,70.6,70.61,70.45,70.49,108161.0,65.011,65.0202,64.8729,64.9097,108161.0
2016-07-18 15:30:00,70.5,70.52,70.38,70.39,230946.0,64.9189,64.9373,64.8084,64.8176,230946.0
2016-07-19 09:30:00,69.9,70.09,69.7,69.86,210527.0,64.3664,64.5414,64.1823,64.3296,210527.0
2016-07-19 10:00:00,69.89,70.17,69.54,69.97,283473.0,64.3572,64.615,64.0349,64.4309,283473.0
2016-07-19 10:30:00,69.97,70.01,69.77,69.78,252297.0,64.4309,64.4677,64.2467,64.2559,252297.0
2016-07-19 11:00:00,69.77,69.82,69.52,69.63,238326.0,64.2467,64.2928,64.0165,64.1178,238326.0
2016-07-19 11:30:00,69.63,69.75,69.39,69.63,197624.0,64.1178,64.2283,63.8968,64.1178,197624.0
2016-07-19 12:00:00,69.63,69.9,69.62,69.77,108323.0,64.1178,64.3664,64.1086,64.2467,108323.0
2016-07-19 12:30:00,69.78,69.99,69.76,69.9,72261.0,64.2559,64.4493,64.2375,64.3664,72261.0
2016-07-19 13:00:00,69.9,69.93,69.7,69.72,76873.0,64.3664,64.394,64.1823,64.2007,76873.0
2016-07-19 13:30:00,69.72,69.84,69.69,69.84,51987.0,64.2007,64.3112,64.173,64.3112,51987.0
2016-07-19 14:00:00,69.83,69.94,69.81,69.92,185678.0,64.302,64.4033,64.2835,64.3848,185678.0
2016-07-19 14:30:00,69.92,70.03,69.86,70.0,214885.0,64.3848,64.4861,64.3296,64.4585,214885.0
2016-07-19 15:00:00,70.01,70.09,69.97,70.03,98151.0,64.4677,64.5414,64.4309,64.4861,98151.0
2016-07-19 15:30:00,70.03,70.15,70.01,70.15,678564.0,64.4861,64.5966,64.4677,64.5966,678564.0
2016-07-20 09:30:00,70.21,70.43,69.74,69.97,121996.0,64.6519,64.8545,64.2191,64.4309,121996.0
2016-07-20 10:00:00,69.96,70.21,69.88,69.98,116678.0,64.4217,64.6519,64.348,64.4401,116678.0
2016-07-20 10:30:00,69.97,70.11,69.96,70.07,94451.0,64.4309,64.5598,64.4217,64.523,94451.0
2016-07-20 11:00:00,70.07,70.16,70.01,70.15,81779.0,64.523,64.6058,64.4677,64.5966,81779.0
2016-07-20 11:30:00,70.14,70.26,70.09,70.18,52888.0,64.5874,64.6979,64.5414,64.6243,52888.0
2016-07-20 12:00:00,70.18,70.33,70.18,70.29,73638.0,64.6243,64.7624,64.6243,64.7255,73638.0
2016-07-20 12:30:00,70.28,70.29,70.15,70.18,71658.0,64.7163,64.7255,64.5966,64.6243,71658.0
2016-07-20 13:00:00,70.17,70.33,70.11,70.32,89394.0,64.615,64.7624,64.5598,64.7532,89394.0
2016-07-20 13:30:00,70.33,70.4,70.31,70.32,62150.0,64.7624,64.8268,64.744,64.7532,62150.0
2016-07-20 14:00:00,70.32,70.34,70.1,70.16,96003.0,64.7532,64.7716,64.5506,64.6058,96003.0
2016-07-20 14:30:00,70.18,70.18,69.94,70.02,99671.0,64.6243,64.6243,64.4033,64.4769,99671.0
2016-07-20 15:00:00,70.03,70.05,69.87,69.87,125784.0,64.4861,64.5045,64.3388,64.3388,125784.0
2016-07-20 15:30:00,69.88,70.06,69.85,69.87,385091.0,64.348,64.5138,64.3204,64.3388,385091.0
2016-07-21 09:30:00,69.62,69.97,69.46,69.67,159373.0,64.1086,64.4309,63.9612,64.1546,159373.0
2016-07-21 10:00:00,69.68,70.07,69.68,69.95,180433.0,64.1638,64.523,64.1638,64.4125,180433.0
2016-07-21 10:30:00,69.96,70.05,69.78,70.02,185849.0,64.4217,64.5045,64.2559,64.4769,185849.0
2016-07-21 11:00:00,70.02,70.37,69.93,70.34,268801.0,64.4769,64.7992,64.394,64.7716,268801.0
2016-07-21 11:30:00,70.33,70.44,70.16,70.32,249728.0,64.7624,64.8637,64.6058,64.7532,249728.0
2016-07-21 12:00:00,70.3,70.47,70.23,70.32,119191.0,64.7348,64.8913,64.6703,64.7532,119191.0
2016-07-21 12:30:00,70.31,70.31,70.13,70.16,54863.0,64.744,64.744,64.5782,64.6058,54863.0
2016-07-21 13:00:00,70.14,70.23,70.0,70.2,93711.0,64.5874,64.6703,64.4585,64.6427,93711.0
2016-07-21 13:30:00,70.21,70.26,69.96,69.96,75080.0,64.6519,64.6979,64.4217,64.4217,75080.0
2016-07-21 14:00:00,69.96,70.07,69.93,69.99,130033.0,64.4217,64.523,64.394,64.4493,130033.0
2016-07-21 14:30:00,70.0,70.08,69.92,69.97,71224.0,64.4585,64.5322,64.3848,64.4309,71224.0
2016-07-21 15:00:00,69.96,70.03,69.86,70.03,103930.0,64.4217,64.4861,64.3296,64.4861,103930.0
2016-07-21 15:30:00,70.02,70.41,70.02,70.38,464655.0,64.4769,64.836,64.4769,64.8084,464655.0
2016-07-22 09:30:00,70.3,70.46,70.05,70.31,143256.0,64.7348,64.8821,64.5045,64.744,143256.0
2016-07-22 10:00:00,70.3,70.62,70.26,70.62,108764.0,64.7348,65.0294,64.6979,65.0294,108764.0
2016-07-22 10:30:00,70.61,70.94,70.56,70.93,134712.0,65.0202,65.3241,64.9742,65.3149,134712.0
2016-07-22 11:00:00,70.92,70.99,70.68,70.79,102064.0,65.3057,65.3701,65.0847,65.186,102064.0
2016-07-22 11:30:00,70.79,70.95,70.78,70.83,81894.0,65.186,65.3333,65.1768,65.2228,81894.0
2016-07-22 12:00:00,70.83,71.07,70.7,70.97,191574.0,65.2228,65.4438,65.1031,65.3517,191574.0
2016-07-22 12:30:00,70.97,71.02,70.88,70.9,100376.0,65.3517,65.3978,65.2688,65.2873,100376.0
2016-07-22 13:00:00,70.9,70.96,70.83,70.92,84020.0,65.2873,65.3425,65.2228,65.3057,84020.0
2016-07-22 13:30:00,70.91,70.98,70.83,70.97,58446.0,65.2965,65.3609,65.2228,65.3517,58446.0
2016-07-22 14:00:00,70.95,70.96,70.81,70.93,110059.0,65.3333,65.3425,65.2044,65.3149,110059.0
2016-07-22 14:30:00,70.94,70.98,70.88,70.89,81643.0,65.3241,65.3609,65.2688,65.278,81643.0
2016-07-22 15:00:00,70.89,71.12,70.84,71.1,127002.0,65.278,65.4898,65.232,65.4714,127002.0
2016-07-22 15:30:00,71.11,71.11,70.9,70.99,220669.0,65.4806,65.4806,65.2873,65.3701,220669.0
2016-07-25 09:30:00,70.92,71.11,70.66,71.01,160698.0,65.3057,65.4806,65.0663,65.3885,160698.0
2016-07-25 10:00:00,71.01,71.35,70.98,71.29,274676.0,65.3885,65.7016,65.3609,65.6464,274676.0
2016-07-25 10:30:00,71.27,71.29,70.94,71.08,133122.0,65.628,65.6464,65.3241,65.453,133122.0
2016-07-25 11:00:00,71.07,71.16,70.87,71.13,120080.0,65.4438,65.5267,65.2596,65.499,120080.0
2016-07-25 11:30:00,71.14,71.31,71.12,71.26,129835.0,65.5083,65.6648,65.4898,65.6188,129835.0
2016-07-25 12:00:00,71.26,71.32,71.13,71.29,152102.0,65.6188,65.674,65.499,65.6464,152102.0
2016-07-25 12:30:00,71.29,71.31,71.13,71.29,92677.0,65.6464,65.6648,65.499,65.6464,92677.0
2016-07-25 13:00:00,71.28,71.28,71.15,71.25,131272.0,65.6372,65.6372,65.5175,65.6095,131272.0
2016-07-25 13:30:00,71.25,71.25,70.96,70.97,185669.0,65.6095,65.6095,65.3425,65.3517,185669.0
2016-07-25 14:00:00,70.96,71.12,70.96,71.08,121955.0,65.3425,65.4898,65.3425,65.453,121955.0
2016-07-25 14:30:00,71.08,71.12,70.97,71.11,139217.0,65.453,65.4898,65.3517,65.4806,139217.0
2016-07-25 15:00:00,71.11,71.2,70.94,71.0,153886.0,65.4806,65.5635,65.3241,65.3793,153886.0
2016-07-25 15:30:00,71.01,71.21,71.01,71.21,427111.0,65.3885,65.5727,65.3885,65.5727,427111.0
2016-07-26 09:30:00,71.11,71.58,70.7,71.53,215096.0,65.4806,65.9134,65.1031,65.8674,215096.0
2016-07-26 10:00:00,71.54,71.69,71.32,71.4,183032.0,65.8766,66.0147,65.674,65.7477,183032.0
2016-07-26 10:30:00,71.39,71.5,71.0,71.01,147024.0,65.7385,65.8398,65.3793,65.3885,147024.0
2016-07-26 11:00:00,71.0,71.18,70.86,71.18,223265.0,65.3793,65.5451,65.2504,65.5451,223265.0
2016-07-26 11:30:00,71.18,71.4,71.15,71.39,69579.0,65.5451,65.7477,65.5175,65.7385,69579.0
2016-07-26 12:00:00,71.4,71.48,71.3,71.39,84506.0,65.7477,65.8213,65.6556,65.7385,84506.0
2016-07-26 12:30:00,71.39,71.47,71.38,71.41,74717.0,65.7385,65.8121,65.7293,65.7569,74717.0
2016-07-26 13:00:00,71.41,71.48,71.19,71.19,161805.0,65.7569,65.8213,65.5543,65.5543,161805.0
2016-07-26 13:30:00,71.19,71.36,71.18,71.35,106159.0,65.5543,65.7108,65.5451,65.7016,106159.0
2016-07-26 14:00:00,71.35,71.53,71.27,71.5,129657.0,65.7016,65.8674,65.628,65.8398,129657.0
2016-07-26 14:30:00,71.5,71.65,71.5,71.56,143082.0,65.8398,65.9779,65.8398,65.895,143082.0
2016-07-26 15:00:00,71.56,71.67,71.55,71.61,210187.0,65.895,65.9963,65.8858,65.941,210187.0
2016-07-26 15:30:00,71.62,71.73,71.6,71.68,305417.0,65.9503,66.0515,65.9318,66.0055,305417.0
2016-07-27 09:30:00,71.05,71.18,69.72,70.73,450021.0,65.4254,65.5451,64.2007,65.1307,450021.0
2016-07-27 10:00:00,70.73,70.88,70.52,70.57,231715.0,65.1307,65.2688,64.9373,64.9834,231715.0
2016-07-27 10:30:00,70.53,70.54,69.83,69.91,207207.0,64.9465,64.9558,64.302,64.3756,207207.0
2016-07-27 11:00:00,69.91,70.18,69.83,70.06,143130.0,64.3756,64.6243,64.302,64.5138,143130.0
2016-07-27 11:30:00,70.09,70.09,69.86,70.03,131964.0,64.5414,64.5414,64.3296,64.4861,131964.0
2016-07-27 12:00:00,70.03,70.18,69.87,70.15,115522.0,64.4861,64.6243,64.3388,64.5966,115522.0
2016-07-27 12:30:00,70.15,70.69,70.12,70.5,494675.0,64.5966,65.0939,64.569,64.9189,494675.0
2016-07-27 13:00:00,70.49,70.73,70.4,70.68,188811.0,64.9097,65.1307,64.8268,65.0847,188811.0
2016-07-27 13:30:00,70.69,70.79,70.55,70.77,183855.0,65.0939,65.186,64.965,65.1675,183855.0
2016-07-27 14:00:00,70.77,70.86,70.5,70.68,192997.0,65.1675,65.2504,64.9189,65.0847,192997.0
2016-07-27 14:30:00,70.7,70.86,70.64,70.73,269852.0,65.1031,65.2504,65.0478,65.1307,269852.0
2016-07-27 15:00:00,70.73,70.93,70.67,70.92,265675.0,65.1307,65.3149,65.0755,65.3057,265675.0
2016-07-27 15:30:00,70.92,70.96,70.41,70.53,553994.0,65.3057,65.3425,64.836,64.9465,553994.0
2016-07-28 09:30:00,69.52,69.99,69.0,69.6,333923.0,64.0165,64.4493,63.5377,64.0902,333923.0
2016-07-28 10:00:00,69.62,70.33,69.58,70.27,287257.0,64.1086,64.7624,64.0717,64.7071,287257.0
2016-07-28 10:30:00,70.28,70.97,70.25,70.66,323069.0,64.7163,65.3517,64.6887,65.0663,323069.0
2016-07-28 11:00:00,70.67,70.98,70.47,70.96,165566.0,65.0755,65.3609,64.8913,65.3425,165566.0
2016-07-28 11:30:00,70.96,71.45,70.79,71.15,246640.0,65.3425,65.7937,65.186,65.5175,246640.0
2016-07-28 12:00:00,71.14,71.28,70.94,71.1,161693.0,65.5083,65.6372,65.3241,65.4714,161693.0
2016-07-28 12:30:00,71.1,71.11,70.82,70.82,173433.0,65.4714,65.4806,65.2136,65.2136,173433.0
2016-07-28 13:00:00,70.82,71.22,70.8,71.15,143043.0,65.2136,65.5819,65.1952,65.5175,143043.0
2016-07-28 13:30:00,71.16,71.24,71.0,71.19,157092.0,65.5267,65.6003,65.3793,65.5543,157092.0
2016-07-28 14:00:00,71.2,71.31,71.12,71.25,112987.0,65.5635,65.6648,65.4898,65.6095,112987.0
2016-07-28 14:30:00,71.24,71.56,71.23,71.4,138211.0,65.6003,65.895,65.5911,65.7477,138211.0
2016-07-28 15:00:00,71.39,71.59,71.3,71.49,305102.0,65.7385,65.9226,65.6556,65.8305,305102.0
2016-07-28 15:30:00,71.49,71.64,71.4,71.52,489381.0,65.8305,65.9687,65.7477,65.8582,489381.0
2016-07-29 09:30:00,71.32,71.63,71.09,71.32,184881.0,65.674,65.9595,65.4622,65.674,184881.0
2016-07-29 10:00:00,71.29,71.37,70.96,70.98,113679.0,65.6464,65.72,65.3425,65.3609,113679.0
2016-07-29 10:30:00,70.97,71.37,70.97,71.33,127858.0,65.3517,65.72,65.3517,65.6832,127858.0
2016-07-29 11:00:00,71.33,71.34,70.89,70.98,141832.0,65.6832,65.6924,65.278,65.3609,141832.0
2016-07-29 11:30:00,70.98,71.4,70.98,71.31,96097.0,65.3609,65.7477,65.3609,65.6648,96097.0
2016-07-29 12:00:00,71.32,71.5,71.32,71.39,166564.0,65.674,65.8398,65.674,65.7385,166564.0
2016-07-29 12:30:00,71.39,71.56,71.38,71.45,89802.0,65.7385,65.895,65.7293,65.7937,89802.0
2016-07-29 13:00:00,71.45,71.63,71.42,71.6,97538.0,65.7937,65.9595,65.7661,65.9318,97538.0
2016-07-29 13:30:00,71.6,71.74,71.59,71.73,85356.0,65.9318,66.0608,65.9226,66.0515,85356.0
2016-07-29 14:00:00,71.72,71.74,71.66,71.73,97702.0,66.0423,66.0608,65.9871,66.0515,97702.0
2016-07-29 14:30:00,71.73,71.74,71.56,71.73,102091.0,66.0515,66.0608,65.895,66.0515,102091.0
2016-07-29 15:00:00,71.72,71.74,71.55,71.67,128581.0,66.0423,66.0608,65.8858,65.9963,128581.0
2016-07-29 15:30:00,71.67,71.85,71.66,71.71,349505.0,65.9963,66.162,65.9871,66.0331,349505.0
2016-08-01 09:30:00,71.49,71.74,71.05,71.49,152950.0,65.8305,66.0608,65.4254,65.8305,152950.0
2016-08-01 10:00:00,71.48,71.69,71.39,71.55,119593.0,65.8213,66.0147,65.7385,65.8858,119593.0
2016-08-01 10:30:00,71.55,71.58,71.15,71.2,166531.0,65.8858,65.9134,65.5175,65.5635,166531.0
2016-08-01 11:00:00,71.2,71.59,71.19,71.33,105157.0,65.5635,65.9226,65.5543,65.6832,105157.0
2016-08-01 11:30:00,71.35,71.37,71.13,71.15,86340.0,65.7016,65.72,65.499,65.5175,86340.0
2016-08-01 12:00:00,71.15,71.2,70.77,70.8,103824.0,65.5175,65.5635,65.1675,65.1952,103824.0
2016-08-01 12:30:00,70.8,70.95,70.73,70.94,144646.0,65.1952,65.3333,65.1307,65.3241,144646.0
2016-08-01 13:00:00,70.94,71.14,70.87,71.07,100544.0,65.3241,65.5083,65.2596,65.4438,100544.0
2016-08-01 13:30:00,71.07,71.23,70.97,71.23,87082.0,65.4438,65.5911,65.3517,65.5911,87082.0
2016-08-01 14:00:00,71.24,71.29,71.12,71.13,139046.0,65.6003,65.6464,65.4898,65.499,139046.0
2016-08-01 14:30:00,71.13,71.21,71.03,71.08,134764.0,65.499,65.5727,65.407,65.453,134764.0
2016-08-01 15:00:00,71.08,71.14,70.98,71.03,178726.0,65.453,65.5083,65.3609,65.407,178726.0
2016-08-01 15:30:00,71.03,71.23,71.03,71.18,309889.0,65.407,65.5911,65.407,65.5451,309889.0
2016-08-02 09:30:00,71.19,71.21,70.45,70.59,214500.0,65.5543,65.5727,64.8729,65.0018,214500.0
2016-08-02 10:00:00,70.58,70.63,70.23,70.34,119471.0,64.9926,65.0386,64.6703,64.7716,119471.0
2016-08-02 10:30:00,70.35,70.39,69.84,69.96,212151.0,64.7808,64.8176,64.3112,64.4217,212151.0
2016-08-02 11:00:00,69.97,70.48,69.96,70.37,180154.0,64.4309,64.9005,64.4217,64.7992,180154.0
2016-08-02 11:30:00,70.35,70.4,70.18,70.23,92217.0,64.7808,64.8268,64.6243,64.6703,92217.0
2016-08-02 12:00:00,70.23,70.27,69.99,70.1,175039.0,64.6703,64.7071,64.4493,64.5506,175039.0
2016-08-02 12:30:00,70.11,70.15,69.88,69.94,57976.0,64.5598,64.5966,64.348,64.4033,57976.0
2016-08-02 13:00:00,69.92,69.94,69.67,69.89,83087.0,64.3848,64.4033,64.1546,64.3572,83087.0
2016-08-02 13:30:00,69.89,70.04,69.84,70.01,72874.0,64.3572,64.4953,64.3112,64.4677,72874.0
2016-08-02 14:00:00,70.0,70.34,69.95,70.29,172599.0,64.4585,64.7716,64.4125,64.7255,172599.0
2016-08-02 14:30:00,70.3,70.44,70.27,70.4,136229.0,64.7348,64.8637,64.7071,64.8268,136229.0
2016-08-02 15:00:00,70.39,70.54,70.38,70.51,160066.0,64.8176,64.9558,64.8084,64.9281,160066.0
2016-08-02 15:30:00,70.5,70.65,70.47,70.59,409167.0,64.9189,65.057,64.8913,65.0018,409167.0
2016-08-03 09:30:00,70.44,71.07,70.15,71.06,161247.0,64.8637,65.4438,64.5966,65.4346,161247.0
2016-08-03 10:00:00,71.08,71.37,70.86,71.29,123925.0,65.453,65.72,65.2504,65.6464,123925.0
2016-08-03 10:30:00,71.27,71.28,70.91,70.91,134440.0,65.628,65.6372,65.2965,65.2965,134440.0
2016-08-03 11:00:00,70.94,71.11,70.9,71.09,154176.0,65.3241,65.4806,65.2873,65.4622,154176.0
2016-08-03 11:30:00,71.09,71.22,70.82,70.85,203293.0,65.4622,65.5819,65.2136,65.2412,203293.0
2016-08-03 12:00:00,70.85,71.0,70.76,70.92,83988.0,65.2412,65.3793,65.1583,65.3057,83988.0
2016-08-03 12:30:00,70.92,71.27,70.9,71.24,192081.0,65.3057,65.628,65.2873,65.6003,192081.0
2016-08-03 13:00:00,71.24,71.37,71.24,71.28,63761.0,65.6003,65.72,65.6003,65.6372,63761.0
2016-08-03 13:30:00,71.29,71.38,71.24,71.32,80767.0,65.6464,65.7293,65.6003,65.674,80767.0
2016-08-03 14:00:00,71.32,71.4,71.15,71.18,61318.0,65.674,65.7477,65.5175,65.5451,61318.0
2016-08-03 14:30:00,71.17,71.29,71.16,71.27,65124.0,65.5359,65.6464,65.5267,65.628,65124.0
2016-08-03 15:00:00,71.27,71.29,71.13,71.28,79917.0,65.628,65.6464,65.499,65.6372,79917.0
2016-08-03 15:30:00,71.29,71.32,71.15,71.3,241436.0,65.6464,65.674,65.5175,65.6556,241436.0
2016-08-04 09:30:00,71.29,71.98,70.61,71.59,119406.0,65.6464,66.2818,65.0202,65.9226,119406.0
2016-08-04 10:00:00,71.6,71.87,71.53,71.66,99183.0,65.9318,66.1805,65.8674,65.9871,99183.0
2016-08-04 10:30:00,71.7,71.98,71.66,71.95,91860.0,66.0239,66.2818,65.9871,66.2541,91860.0
2016-08-04 11:00:00,71.94,71.95,71.65,71.73,72629.0,66.2449,66.2541,65.9779,66.0515,72629.0
2016-08-04 11:30:00,71.73,72.0,71.63,71.97,87414.0,66.0515,66.3002,65.9595,66.2725,87414.0
2016-08-04 12:00:00,71.97,72.11,71.93,72.08,78386.0,66.2725,66.4015,66.2357,66.3738,78386.0
2016-08-04 12:30:00,72.07,72.07,71.91,71.93,67397.0,66.3646,66.3646,66.2173,66.2357,67397.0
2016-08-04 13:00:00,71.93,72.06,71.86,72.06,73040.0,66.2357,66.3554,66.1713,66.3554,73040.0
2016-08-04 13:30:00,72.07,72.17,72.01,72.11,67196.0,66.3646,66.4567,66.3094,66.4015,67196.0
2016-08-04 14:00:00,72.09,72.17,71.9,71.99,82665.0,66.383,66.4567,66.2081,66.291,82665.0
2016-08-04 14:30:00,71.99,72.13,71.98,72.09,79176.0,66.291,66.4199,66.2818,66.383,79176.0
2016-08-04 15:00:00,72.09,72.16,72.03,72.12,127561.0,66.383,66.4475,66.3278,66.4107,127561.0
2016-08-04 15:30:00,72.11,72.24,72.1,72.21,471082.0,66.4015,66.5212,66.3923,66.4935,471082.0
2016-08-05 09:30:00,72.69,73.1,72.31,73.0,188105.0,66.9355,67.3131,66.5856,67.221,188105.0
2016-08-05 10:00:00,73.0,73.14,72.78,72.88,138686.0,67.221,67.3499,67.0184,67.1105,138686.0
2016-08-05 10:30:00,72.87,72.9,72.67,72.82,95476.0,67.1013,67.1289,66.9171,67.0553,95476.0
2016-08-05 11:00:00,72.83,72.88,72.73,72.77,99205.0,67.0645,67.1105,66.9724,67.0092,99205.0
2016-08-05 11:30:00,72.78,72.84,72.58,72.59,86415.0,67.0184,67.0737,66.8343,66.8435,86415.0
2016-08-05 12:00:00,72.59,72.66,72.49,72.61,79836.0,66.8435,66.9079,66.7514,66.8619,79836.0
2016-08-05 12:30:00,72.61,72.68,72.48,72.54,66008.0,66.8619,66.9263,66.7422,66.7974,66008.0
2016-08-05 13:00:00,72.54,72.62,72.45,72.46,100973.0,66.7974,66.8711,66.7145,66.7238,100973.0
2016-08-05 13:30:00,72.46,72.74,72.46,72.72,59848.0,66.7238,66.9816,66.7238,66.9632,59848.0
2016-08-05 14:00:00,72.73,72.77,72.64,72.68,91585.0,66.9724,67.0092,66.8895,66.9263,91585.0
2016-08-05 14:30:00,72.68,72.79,72.67,72.73,70858.0,66.9263,67.0276,66.9171,66.9724,70858.0
2016-08-05 15:00:00,72.73,72.84,72.71,72.75,101701.0,66.9724,67.0737,66.954,66.9908,101701.0
2016-08-05 15:30:00,72.75,72.75,72.62,72.71,258463.0,66.9908,66.9908,66.8711,66.954,258463.0
2016-08-08 09:30:00,73.01,73.23,72.31,72.76,325317.0,67.2302,67.4328,66.5856,67.0,325317.0
2016-08-08 10:00:00,72.78,72.81,72.33,72.49,214719.0,67.0184,67.046,66.604,66.7514,214719.0
2016-08-08 10:30:00,72.49,72.83,72.45,72.8,166024.0,66.7514,67.0645,66.7145,67.0368,166024.0
2016-08-08 11:00:00,72.79,72.88,72.65,72.77,105054.0,67.0276,67.1105,66.8987,67.0092,105054.0
2016-08-08 11:30:00,72.78,72.8,72.62,72.63,110665.0,67.0184,67.0368,66.8711,66.8803,110665.0
2016-08-08 12:00:00,72.64,72.91,72.64,72.91,117477.0,66.8895,67.1381,66.8895,67.1381,117477.0
2016-08-08 12:30:00,72.9,72.91,72.7,72.7,91218.0,67.1289,67.1381,66.9448,66.9448,91218.0
2016-08-08 13:00:00,72.71,72.93,72.71,72.92,93585.0,66.954,67.1565,66.954,67.1473,93585.0
2016-08-08 13:30:00,72.93,72.93,72.53,72.63,102400.0,67.1565,67.1565,66.7882,66.8803,102400.0
2016-08-08 14:00:00,72.63,72.7,72.5,72.54,126138.0,66.8803,66.9448,66.7606,66.7974,126138.0
2016-08-08 14:30:00,72.54,72.64,72.41,72.41,237457.0,66.7974,66.8895,66.6777,66.6777,237457.0
2016-08-08 15:00:00,72.4,72.59,72.4,72.47,298398.0,66.6685,66.8435,66.6685,66.733,298398.0
2016-08-08 15:30:00,72.47,72.59,72.44,72.54,370558.0,66.733,66.8435,66.7053,66.7974,370558.0
2016-08-09 09:30:00,72.63,72.98,72.26,72.71,116092.0,66.8803,67.2026,66.5396,66.954,116092.0
2016-08-09 10:00:00,72.74,72.77,72.4,72.67,132377.0,66.9816,67.0092,66.6685,66.9171,132377.0
2016-08-09 10:30:00,72.65,72.67,72.3,72.37,143356.0,66.8987,66.9171,66.5764,66.6409,143356.0
2016-08-09 11:00:00,72.36,72.52,72.28,72.32,102065.0,66.6317,66.779,66.558,66.5948,102065.0
2016-08-09 11:30:00,72.32,72.41,72.21,72.4,84846.0,66.5948,66.6777,66.4935,66.6685,84846.0
2016-08-09 12:00:00,72.4,72.49,72.07,72.08,76451.0,66.6685,66.7514,66.3646,66.3738,76451.0
2016-08-09 12:30:00,72.09,72.24,72.05,72.22,88966.0,66.383,66.5212,66.3462,66.5028,88966.0
2016-08-09 13:00:00,72.22,72.35,72.14,72.15,80243.0,66.5028,66.6225,66.4291,66.4383,80243.0
2016-08-09 13:30:00,72.16,72.17,71.89,72.06,124069.0,66.4475,66.4567,66.1989,66.3554,124069.0
2016-08-09 14:00:00,72.06,72.06,71.87,71.91,69443.0,66.3554,66.3554,66.1805,66.2173,69443.0
2016-08-09 14:30:00,71.91,71.94,71.74,71.84,189027.0,66.2173,66.2449,66.0608,66.1528,189027.0
2016-08-09 15:00:00,71.85,71.89,71.75,71.87,111646.0,66.162,66.1989,66.07,66.1805,111646.0
2016-08-09 15:30:00,71.87,71.91,71.74,71.85,249691.0,66.1805,66.2173,66.0608,66.162,249691.0
2016-08-10 09:30:00,72.03,72.26,71.8,72.06,168320.0,66.3278,66.5396,66.116,66.3554,168320.0
2016-08-10 10:00:00,72.06,72.5,72.04,72.42,92116.0,66.3554,66.7606,66.337,66.6869,92116.0
2016-08-10 10:30:00,72.42,72.53,72.22,72.46,156853.0,66.6869,66.7882,66.5028,66.7238,156853.0
2016-08-10 11:00:00,72.46,72.49,71.98,72.01,145561.0,66.7238,66.7514,66.2818,66.3094,145561.0
2016-08-10 11:30:00,72.02,72.03,71.52,71.69,211279.0,66.3186,66.3278,65.8582,66.0147,211279.0
2016-08-10 12:00:00,71.68,71.75,71.59,71.63,150608.0,66.0055,66.07,65.9226,65.9595,150608.0
2016-08-10 12:30:00,71.63,71.75,71.56,71.59,87714.0,65.9595,66.07,65.895,65.9226,87714.0
2016-08-10 13:00:00,71.59,71.71,71.58,71.67,70511.0,65.9226,66.0331,65.9134,65.9963,70511.0
2016-08-10 13:30:00,71.69,71.76,71.57,71.6,74313.0,66.0147,66.0792,65.9042,65.9318,74313.0
2016-08-10 14:00:00,71.61,71.77,71.6,71.64,149926.0,65.941,66.0884,65.9318,65.9687,149926.0
2016-08-10 14:30:00,71.63,71.75,71.6,71.71,92997.0,65.9595,66.07,65.9318,66.0331,92997.0
2016-08-10 15:00:00,71.71,71.89,71.64,71.78,123799.0,66.0331,66.1989,65.9687,66.0976,123799.0
2016-08-10 15:30:00,71.78,71.88,71.69,71.86,275054.0,66.0976,66.1897,66.0147,66.1713,275054.0
2016-08-11 09:30:00,71.98,72.35,71.8,71.83,82868.0,66.2818,66.6225,66.116,66.1436,82868.0
2016-08-11 10:00:00,71.84,71.84,71.64,71.72,31912.0,66.1528,66.1528,65.9687,66.0423,31912.0
2016-08-11 10:30:00,71.73,72.12,71.73,71.95,86396.0,66.0515,66.4107,66.0515,66.2541,86396.0
2016-08-11 11:00:00,71.95,72.04,71.82,71.89,41841.0,66.2541,66.337,66.1344,66.1989,41841.0
2016-08-11 11:30:00,71.91,72.1,71.88,71.99,46007.0,66.2173,66.3923,66.1897,66.291,46007.0
2016-08-11 12:00:00,71.98,71.98,71.77,71.8,60125.0,66.2818,66.2818,66.0884,66.116,60125.0
2016-08-11 12:30:00,71.8,71.93,71.8,71.87,47487.0,66.116,66.2357,66.116,66.1805,47487.0
2016-08-11 13:00:00,71.89,72.0,71.87,71.91,49195.0,66.1989,66.3002,66.1805,66.2173,49195.0
2016-08-11 13:30:00,71.91,72.05,71.91,72.03,36561.0,66.2173,66.3462,66.2173,66.3278,36561.0
2016-08-11 14:00:00,72.03,72.07,72.0,72.0,38664.0,66.3278,66.3646,66.3002,66.3002,38664.0
2016-08-11 14:30:00,72.0,72.09,71.91,71.99,50955.0,66.3002,66.383,66.2173,66.291,50955.0
2016-08-11 15:00:00,71.99,72.02,71.89,71.89,52102.0,66.291,66.3186,66.1989,66.1989,52102.0
2016-08-11 15:30:00,71.88,72.11,71.87,72.1,331881.0,66.1897,66.4015,66.1805,66.3923,331881.0
2016-08-12 09:30:00,71.4,72.18,71.3,72.16,208769.0,65.7477,66.4659,65.6556,66.4475,208769.0
2016-08-12 10:00:00,72.17,72.39,71.97,72.09,156192.0,66.4567,66.6593,66.2725,66.383,156192.0
2016-08-12 10:30:00,72.09,72.55,72.06,72.45,108272.0,66.383,66.8066,66.3554,66.7145,108272.0
2016-08-12 11:00:00,72.48,72.48,72.18,72.3,58820.0,66.7422,66.7422,66.4659,66.5764,58820.0
2016-08-12 11:30:00,72.32,72.34,71.96,72.05,70215.0,66.5948,66.6133,66.2633,66.3462,70215.0
2016-08-12 12:00:00,72.04,72.16,71.94,72.04,38437.0,66.337,66.4475,66.2449,66.337,38437.0
2016-08-12 12:30:00,72.05,72.09,71.91,71.94,82807.0,66.3462,66.383,66.2173,66.2449,82807.0
2016-08-12 13:00:00,71.93,71.97,71.81,71.94,49422.0,66.2357,66.2725,66.1252,66.2449,49422.0
2016-08-12 13:30:00,71.94,72.0,71.82,71.84,54803.0,66.2449,66.3002,66.1344,66.1528,54803.0
2016-08-12 14:00:00,71.84,72.13,71.81,72.04,156811.0,66.1528,66.4199,66.1252,66.337,156811.0
2016-08-12 14:30:00,72.05,72.07,71.93,71.99,83753.0,66.3462,66.3646,66.2357,66.291,83753.0
2016-08-12 15:00:00,71.99,72.0,71.85,72.0,84240.0,66.291,66.3002,66.162,66.3002,84240.0
2016-08-12 15:30:00,71.99,71.99,71.86,71.94,187287.0,66.291,66.291,66.1713,66.2449,187287.0
2016-08-15 09:30:00,72.09,72.68,72.02,72.39,111119.0,66.383,66.9263,66.3186,66.6593,111119.0
2016-08-15 10:00:00,72.4,72.84,72.38,72.71,141238.0,66.6685,67.0737,66.6501,66.954,141238.0
2016-08-15 10:30:00,72.72,72.84,72.62,72.75,136165.0,66.9632,67.0737,66.8711,66.9908,136165.0
2016-08-15 11:00:00,72.75,72.97,72.73,72.89,136791.0,66.9908,67.1934,66.9724,67.1197,136791.0
2016-08-15 11:30:00,72.9,72.94,72.77,72.92,88350.0,67.1289,67.1658,67.0092,67.1473,88350.0
2016-08-15 12:00:00,72.93,73.14,72.86,73.14,99247.0,67.1565,67.3499,67.0921,67.3499,99247.0
2016-08-15 12:30:00,73.14,73.14,72.92,72.96,163401.0,67.3499,67.3499,67.1473,67.1842,163401.0
2016-08-15 13:00:00,72.97,73.08,72.94,73.07,69146.0,67.1934,67.2947,67.1658,67.2855,69146.0
2016-08-15 13:30:00,73.09,73.1,72.91,72.91,59427.0,67.3039,67.3131,67.1381,67.1381,59427.0
2016-08-15 14:00:00,72.9,72.99,72.87,72.94,65604.0,67.1289,67.2118,67.1013,67.1658,65604.0
2016-08-15 14:30:00,72.95,72.98,72.89,72.93,72418.0,67.175,67.2026,67.1197,67.1565,72418.0
2016-08-15 15:00:00,72.94,72.96,72.79,72.79,99318.0,67.1658,67.1842,67.0276,67.0276,99318.0
2016-08-15 15:30:00,72.8,72.9,72.75,72.88,405664.0,67.0368,67.1289,66.9908,67.1105,405664.0
2016-08-16 09:30:00,72.94,72.94,72.42,72.81,226954.0,67.1658,67.1658,66.6869,67.046,226954.0
2016-08-16 10:00:00,72.79,72.99,72.75,72.96,211498.0,67.0276,67.2118,66.9908,67.1842,211498.0
2016-08-16 10:30:00,72.96,73.05,72.82,72.89,298595.0,67.1842,67.267,67.0553,67.1197,298595.0
2016-08-16 11:00:00,72.89,73.08,72.81,72.98,121645.0,67.1197,67.2947,67.046,67.2026,121645.0
2016-08-16 11:30:00,72.98,73.09,72.85,73.02,109050.0,67.2026,67.3039,67.0829,67.2394,109050.0
2016-08-16 12:00:00,73.01,73.11,72.95,72.96,119322.0,67.2302,67.3223,67.175,67.1842,119322.0
2016-08-16 12:30:00,72.95,73.06,72.94,73.04,69492.0,67.175,67.2763,67.1658,67.2578,69492.0
2016-08-16 13:00:00,73.03,73.06,72.9,72.96,52516.0,67.2486,67.2763,67.1289,67.1842,52516.0
2016-08-16 13:30:00,72.96,72.99,72.87,72.94,71178.0,67.1842,67.2118,67.1013,67.1658,71178.0
2016-08-16 14:00:00,72.94,72.98,72.79,72.92,84055.0,67.1658,67.2026,67.0276,67.1473,84055.0
2016-08-16 14:30:00,72.92,72.97,72.82,72.86,82518.0,67.1473,67.1934,67.0553,67.0921,82518.0
2016-08-16 15:00:00,72.86,73.04,72.85,73.03,131472.0,67.0921,67.2578,67.0829,67.2486,131472.0
2016-08-16 15:30:00,73.04,73.04,72.76,72.78,364922.0,67.2578,67.2578,67.0,67.0184,364922.0
2016-08-17 09:30:00,72.93,72.98,72.58,72.62,123904.0,67.1565,67.2026,66.8343,66.8711,123904.0
2016-08-17 10:00:00,72.61,72.73,72.46,72.63,55274.0,66.8619,66.9724,66.7238,66.8803,55274.0
2016-08-17 10:30:00,72.63,72.79,72.51,72.57,50023.0,66.8803,67.0276,66.7698,66.825,50023.0
2016-08-17 11:00:00,72.56,72.66,72.39,72.41,83116.0,66.8158,66.9079,66.6593,66.6777,83116.0
2016-08-17 11:30:00,72.39,72.48,72.28,72.35,99519.0,66.6593,66.7422,66.558,66.6225,99519.0
2016-08-17 12:00:00,72.34,72.55,72.34,72.55,85045.0,66.6133,66.8066,66.6133,66.8066,85045.0
2016-08-17 12:30:00,72.53,72.85,72.53,72.77,75967.0,66.7882,67.0829,66.7882,67.0092,75967.0
2016-08-17 13:00:00,72.78,72.8,72.69,72.73,57327.0,67.0184,67.0368,66.9355,66.9724,57327.0
2016-08-17 13:30:00,72.74,72.96,72.71,72.77,64999.0,66.9816,67.1842,66.954,67.0092,64999.0
2016-08-17 14:00:00,72.78,73.07,72.62,73.02,89380.0,67.0184,67.2855,66.8711,67.2394,89380.0
2016-08-17 14:30:00,73.04,73.04,72.77,72.85,82052.0,67.2578,67.2578,67.0092,67.0829,82052.0
2016-08-17 15:00:00,72.85,72.98,72.74,72.88,80060.0,67.0829,67.2026,66.9816,67.1105,80060.0
2016-08-17 15:30:00,72.89,73.04,72.88,73.0,211801.0,67.1197,67.2578,67.1105,67.221,211801.0
2016-08-18 09:30:00,72.95,73.18,72.31,72.94,62268.0,67.175,67.3868,66.5856,67.1658,62268.0
2016-08-18 10:00:00,72.95,73.26,72.86,73.01,82908.0,67.175,67.4604,67.0921,67.2302,82908.0
2016-08-18 10:30:00,73.03,73.19,73.03,73.09,66488.0,67.2486,67.396,67.2486,67.3039,66488.0
2016-08-18 11:00:00,73.1,73.15,72.91,73.15,57778.0,67.3131,67.3591,67.1381,67.3591,57778.0
2016-08-18 11:30:00,73.15,73.18,72.98,73.0,41483.0,67.3591,67.3868,67.2026,67.221,41483.0
2016-08-18 12:00:00,72.99,73.12,72.95,72.95,53013.0,67.2118,67.3315,67.175,67.175,53013.0
2016-08-18 12:30:00,72.95,73.07,72.9,72.97,43170.0,67.175,67.2855,67.1289,67.1934,43170.0
2016-08-18 13:00:00,72.97,73.2,72.97,73.14,60502.0,67.1934,67.4052,67.1934,67.3499,60502.0
2016-08-18 13:30:00,73.15,73.23,73.01,73.06,34277.0,67.3591,67.4328,67.2302,67.2763,34277.0
2016-08-18 14:00:00,73.06,73.1,72.98,73.0,30663.0,67.2763,67.3131,67.2026,67.221,30663.0
2016-08-18 14:30:00,72.99,73.04,72.9,72.94,57543.0,67.2118,67.2578,67.1289,67.1658,57543.0
2016-08-18 15:00:00,72.94,73.03,72.89,72.94,68617.0,67.1658,67.2486,67.1197,67.1658,68617.0
2016-08-18 15:30:00,72.95,72.98,72.89,72.96,173576.0,67.175,67.2026,67.1197,67.1842,173576.0
2016-08-19 09:30:00,72.63,73.06,72.34,72.93,133987.0,66.8803,67.2763,66.6133,67.1565,133987.0
2016-08-19 10:00:00,72.97,73.19,72.97,73.19,200008.0,67.1934,67.396,67.1934,67.396,200008.0
2016-08-19 10:30:00,73.17,73.47,73.17,73.44,143938.0,67.3776,67.6538,67.3776,67.6262,143938.0
2016-08-19 11:00:00,73.43,73.47,73.33,73.45,64626.0,67.617,67.6538,67.5249,67.6354,64626.0
2016-08-19 11:30:00,73.43,73.55,73.38,73.55,68123.0,67.617,67.7275,67.5709,67.7275,68123.0
2016-08-19 12:00:00,73.54,73.6,73.42,73.45,84349.0,67.7183,67.7735,67.6078,67.6354,84349.0
2016-08-19 12:30:00,73.46,73.56,73.36,73.38,83372.0,67.6446,67.7367,67.5525,67.5709,83372.0
2016-08-19 13:00:00,73.38,73.5,73.36,73.48,43297.0,67.5709,67.6814,67.5525,67.663,43297.0
2016-08-19 13:30:00,73.48,73.61,73.46,73.58,57221.0,67.663,67.7827,67.6446,67.7551,57221.0
2016-08-19 14:00:00,73.59,73.62,73.52,73.55,83586.0,67.7643,67.7919,67.6998,67.7275,83586.0
2016-08-19 14:30:00,73.55,73.75,73.54,73.73,184407.0,67.7275,67.9116,67.7183,67.8932,184407.0
2016-08-19 15:00:00,73.74,73.84,73.73,73.8,217658.0,67.9024,67.9945,67.8932,67.9577,217658.0
2016-08-19 15:30:00,73.8,73.99,73.78,73.96,506763.0,67.9577,68.1326,67.9393,68.105,506763.0
2016-08-22 09:30:00,73.66,73.91,72.66,73.06,832609.0,67.8288,68.059,66.9079,67.2763,832609.0
2016-08-22 10:00:00,73.06,73.29,72.7,73.12,266267.0,67.2763,67.4881,66.9448,67.3315,266267.0
2016-08-22 10:30:00,73.13,73.22,72.79,73.01,261359.0,67.3407,67.4236,67.0276,67.2302,261359.0
2016-08-22 11:00:00,73.02,73.19,72.83,72.84,147770.0,67.2394,67.396,67.0645,67.0737,147770.0
2016-08-22 11:30:00,72.84,72.92,72.71,72.79,106780.0,67.0737,67.1473,66.954,67.0276,106780.0
2016-08-22 12:00:00,72.79,72.96,72.62,72.87,194002.0,67.0276,67.1842,66.8711,67.1013,194002.0
2016-08-22 12:30:00,72.88,72.91,72.7,72.74,89363.0,67.1105,67.1381,66.9448,66.9816,89363.0
2016-08-22 13:00:00,72.73,72.9,72.66,72.75,152201.0,66.9724,67.1289,66.9079,66.9908,152201.0
2016-08-22 13:30:00,72.74,73.03,72.69,72.96,143004.0,66.9816,67.2486,66.9355,67.1842,143004.0
2016-08-22 14:00:00,72.96,73.03,72.77,72.79,98255.0,67.1842,67.2486,67.0092,67.0276,98255.0
2016-08-22 14:30:00,72.78,72.98,72.75,72.88,114197.0,67.0184,67.2026,66.9908,67.1105,114197.0
2016-08-22 15:00:00,72.9,73.08,72.89,73.06,115927.0,67.1289,67.2947,67.1197,67.2763,115927.0
2016-08-22 15:30:00,73.06,73.07,72.97,73.02,265176.0,67.2763,67.2855,67.1934,67.2394,265176.0
2016-08-23 09:30:00,73.43,73.44,72.98,73.13,128909.0,67.617,67.6262,67.2026,67.3407,128909.0
2016-08-23 10:00:00,73.15,73.26,73.08,73.15,137535.0,67.3591,67.4604,67.2947,67.3591,137535.0
2016-08-23 10:30:00,73.17,73.18,73.0,73.1,117741.0,67.3776,67.3868,67.221,67.3131,117741.0
2016-08-23 11:00:00,73.1,73.17,73.03,73.11,91081.0,67.3131,67.3776,67.2486,67.3223,91081.0
2016-08-23 11:30:00,73.13,73.31,73.11,73.28,115518.0,67.3407,67.5065,67.3223,67.4788,115518.0
2016-08-23 12:00:00,73.3,73.34,73.24,73.32,53789.0,67.4973,67.5341,67.442,67.5157,53789.0
2016-08-23 12:30:00,73.32,73.35,73.12,73.23,51743.0,67.5157,67.5433,67.3315,67.4328,51743.0
2016-08-23 13:00:00,73.23,73.38,73.21,73.27,51015.0,67.4328,67.5709,67.4144,67.4696,51015.0
2016-08-23 13:30:00,73.27,73.39,73.19,73.32,66650.0,67.4696,67.5801,67.396,67.5157,66650.0
2016-08-23 14:00:00,73.33,73.34,73.23,73.28,66979.0,67.5249,67.5341,67.4328,67.4788,66979.0
2016-08-23 14:30:00,73.28,73.28,73.11,73.23,66062.0,67.4788,67.4788,67.3223,67.4328,66062.0
2016-08-23 15:00:00,73.23,73.38,73.22,73.37,104849.0,67.4328,67.5709,67.4236,67.5617,104849.0
2016-08-23 15:30:00,73.37,73.37,73.11,73.13,288294.0,67.5617,67.5617,67.3223,67.3407,288294.0
2016-08-24 09:30:00,72.97,73.27,72.57,72.62,82695.0,67.1934,67.4696,66.825,66.8711,82695.0
2016-08-24 10:00:00,72.65,72.71,72.57,72.59,109092.0,66.8987,66.954,66.825,66.8435,109092.0
2016-08-24 10:30:00,72.57,72.71,72.51,72.7,76250.0,66.825,66.954,66.7698,66.9448,76250.0
2016-08-24 11:00:00,72.69,72.88,72.68,72.73,76371.0,66.9355,67.1105,66.9263,66.9724,76371.0
2016-08-24 11:30:00,72.73,72.79,72.61,72.68,56984.0,66.9724,67.0276,66.8619,66.9263,56984.0
2016-08-24 12:00:00,72.69,72.84,72.69,72.77,43209.0,66.9355,67.0737,66.9355,67.0092,43209.0
2016-08-24 12:30:00,72.77,72.83,72.7,72.76,47910.0,67.0092,67.0645,66.9448,67.0,47910.0
2016-08-24 13:00:00,72.76,72.83,72.68,72.78,46946.0,67.0,67.0645,66.9263,67.0184,46946.0
2016-08-24 13:30:00,72.77,72.83,72.74,72.8,31548.0,67.0092,67.0645,66.9816,67.0368,31548.0
2016-08-24 14:00:00,72.8,72.82,72.51,72.58,111624.0,67.0368,67.0553,66.7698,66.8343,111624.0
2016-08-24 14:30:00,72.58,72.69,72.51,72.67,56029.0,66.8343,66.9355,66.7698,66.9171,56029.0
2016-08-24 15:00:00,72.68,72.69,72.42,72.47,121583.0,66.9263,66.9355,66.6869,66.733,121583.0
2016-08-24 15:30:00,72.46,72.54,72.33,72.5,237567.0,66.7238,66.7974,66.604,66.7606,237567.0
2016-08-25 09:30:00,72.45,72.65,72.36,72.54,95077.0,66.7145,66.8987,66.6317,66.7974,95077.0
2016-08-25 10:00:00,72.54,72.67,72.49,72.55,79387.0,66.7974,66.9171,66.7514,66.8066,79387.0
2016-08-25 10:30:00,72.58,72.66,72.46,72.58,65383.0,66.8343,66.9079,66.7238,66.8343,65383.0
2016-08-25 11:00:00,72.58,72.67,72.51,72.55,97501.0,66.8343,66.9171,66.7698,66.8066,97501.0
2016-08-25 11:30:00,72.56,72.75,72.56,72.69,42877.0,66.8158,66.9908,66.8158,66.9355,42877.0
2016-08-25 12:00:00,72.69,72.69,72.48,72.59,53069.0,66.9355,66.9355,66.7422,66.8435,53069.0
2016-08-25 12:30:00,72.6,72.66,72.56,72.58,58969.0,66.8527,66.9079,66.8158,66.8343,58969.0
2016-08-25 13:00:00,72.58,72.61,72.48,72.54,136516.0,66.8343,66.8619,66.7422,66.7974,136516.0
2016-08-25 13:30:00,72.55,72.57,72.3,72.4,119812.0,66.8066,66.825,66.5764,66.6685,119812.0
2016-08-25 14:00:00,72.39,72.49,72.32,72.45,133281.0,66.6593,66.7514,66.5948,66.7145,133281.0
2016-08-25 14:30:00,72.44,72.56,72.39,72.56,216113.0,66.7053,66.8158,66.6593,66.8158,216113.0
2016-08-25 15:00:00,72.56,73.06,72.47,73.03,969523.0,66.8158,67.2763,66.733,67.2486,969523.0
2016-08-25 15:30:00,73.02,73.11,72.9,73.03,531888.0,67.2394,67.3223,67.1289,67.2486,531888.0
2016-08-26 09:30:00,73.31,73.38,72.94,73.13,187503.0,67.5065,67.5709,67.1658,67.3407,187503.0
2016-08-26 10:00:00,73.1,73.59,72.84,73.51,218024.0,67.3131,67.7643,67.0737,67.6906,218024.0
2016-08-26 10:30:00,73.51,73.51,73.1,73.11,65658.0,67.6906,67.6906,67.3131,67.3223,65658.0
2016-08-26 11:00:00,73.12,73.24,73.09,73.15,95902.0,67.3315,67.442,67.3039,67.3591,95902.0
2016-08-26 11:30:00,73.15,73.19,72.93,73.0,255049.0,67.3591,67.396,67.1565,67.221,255049.0
2016-08-26 12:00:00,73.0,73.0,72.61,72.64,248474.0,67.221,67.221,66.8619,66.8895,248474.0
2016-08-26 12:30:00,72.65,72.75,72.56,72.73,90582.0,66.8987,66.9908,66.8158,66.9724,90582.0
2016-08-26 13:00:00,72.74,72.8,72.59,72.64,67448.0,66.9816,67.0368,66.8435,66.8895,67448.0
2016-08-26 13:30:00,72.64,72.67,72.59,72.63,97018.0,66.8895,66.9171,66.8435,66.8803,97018.0
2016-08-26 14:00:00,72.63,72.73,72.59,72.66,180555.0,66.8803,66.9724,66.8435,66.9079,180555.0
2016-08-26 14:30:00,72.66,72.66,72.55,72.62,95893.0,66.9079,66.9079,66.8066,66.8711,95893.0
2016-08-26 15:00:00,72.61,72.79,72.59,72.74,124375.0,66.8619,67.0276,66.8435,66.9816,124375.0
2016-08-26 15:30:00,72.75,72.92,72.72,72.8,203476.0,66.9908,67.1473,66.9632,67.0368,203476.0
2016-08-29 09:30:00,72.95,73.61,72.88,73.58,216853.0,67.175,67.7827,67.1105,67.7551,216853.0
2016-08-29 10:00:00,73.61,73.82,73.25,73.3,136438.0,67.7827,67.9761,67.4512,67.4973,136438.0
2016-08-29 10:30:00,73.32,73.52,73.22,73.39,63342.0,67.5157,67.6998,67.4236,67.5801,63342.0
2016-08-29 11:00:00,73.4,73.43,73.18,73.4,152956.0,67.5893,67.617,67.3868,67.5893,152956.0
2016-08-29 11:30:00,73.41,73.52,73.35,73.36,94549.0,67.5986,67.6998,67.5433,67.5525,94549.0
2016-08-29 12:00:00,73.36,73.45,73.32,73.39,67039.0,67.5525,67.6354,67.5157,67.5801,67039.0
2016-08-29 12:30:00,73.39,73.47,73.36,73.43,84259.0,67.5801,67.6538,67.5525,67.617,84259.0
2016-08-29 13:00:00,73.44,73.44,73.24,73.29,108473.0,67.6262,67.6262,67.442,67.4881,108473.0
2016-08-29 13:30:00,73.29,73.31,73.22,73.24,182166.0,67.4881,67.5065,67.4236,67.442,182166.0
2016-08-29 14:00:00,73.23,73.25,73.09,73.13,56969.0,67.4328,67.4512,67.3039,67.3407,56969.0
2016-08-29 14:30:00,73.13,73.15,73.07,73.09,94843.0,67.3407,67.3591,67.2855,67.3039,94843.0
2016-08-29 15:00:00,73.09,73.13,73.03,73.1,193207.0,67.3039,67.3407,67.2486,67.3131,193207.0
2016-08-29 15:30:00,73.11,73.12,73.05,73.08,252153.0,67.3223,67.3315,67.267,67.2947,252153.0
2016-08-30 09:30:00,73.24,73.25,72.95,73.01,154428.0,67.442,67.4512,67.175,67.2302,154428.0
2016-08-30 10:00:00,73.02,73.04,72.85,73.0,93565.0,67.2394,67.2578,67.0829,67.221,93565.0
2016-08-30 10:30:00,73.0,73.0,72.69,72.7,59544.0,67.221,67.221,66.9355,66.9448,59544.0
2016-08-30 11:00:00,72.7,72.94,72.68,72.84,81923.0,66.9448,67.1658,66.9263,67.0737,81923.0
2016-08-30 11:30:00,72.85,72.96,72.79,72.95,55180.0,67.0829,67.1842,67.0276,67.175,55180.0
2016-08-30 12:00:00,72.94,72.96,72.89,72.93,135179.0,67.1658,67.1842,67.1197,67.1565,135179.0
2016-08-30 12:30:00,72.92,72.95,72.78,72.8,52384.0,67.1473,67.175,67.0184,67.0368,52384.0
2016-08-30 13:00:00,72.8,72.8,72.61,72.71,65818.0,67.0368,67.0368,66.8619,66.954,65818.0
2016-08-30 13:30:00,72.7,72.83,72.61,72.66,388473.0,66.9448,67.0645,66.8619,66.9079,388473.0
2016-08-30 14:00:00,72.66,72.68,72.19,72.31,186984.0,66.9079,66.9263,66.4751,66.5856,186984.0
2016-08-30 14:30:00,72.3,72.38,72.2,72.33,90757.0,66.5764,66.6501,66.4843,66.604,90757.0
2016-08-30 15:00:00,72.33,72.38,72.2,72.24,111556.0,66.604,66.6501,66.4843,66.5212,111556.0
2016-08-30 15:30:00,72.24,72.36,72.24,72.33,244240.0,66.5212,66.6317,66.5212,66.604,244240.0
2016-08-31 09:30:00,72.18,72.5,72.13,72.31,91776.0,66.4659,66.7606,66.4199,66.5856,91776.0
2016-08-31 10:00:00,72.34,72.45,72.17,72.22,139719.0,66.6133,66.7145,66.4567,66.5028,139719.0
2016-08-31 10:30:00,72.21,72.21,71.87,71.96,133012.0,66.4935,66.4935,66.1805,66.2633,133012.0
2016-08-31 11:00:00,71.96,72.06,71.8,71.99,88287.0,66.2633,66.3554,66.116,66.291,88287.0
2016-08-31 11:30:00,71.99,72.08,71.93,71.97,79857.0,66.291,66.3738,66.2357,66.2725,79857.0
2016-08-31 12:00:00,71.96,71.96,71.74,71.79,40230.0,66.2633,66.2633,66.0608,66.1068,40230.0
2016-08-31 12:30:00,71.78,71.79,71.63,71.64,148644.0,66.0976,66.1068,65.9595,65.9687,148644.0
2016-08-31 13:00:00,71.64,71.64,71.55,71.58,58985.0,65.9687,65.9687,65.8858,65.9134,58985.0
2016-08-31 13:30:00,71.59,71.63,71.54,71.59,53875.0,65.9226,65.9595,65.8766,65.9226,53875.0
2016-08-31 14:00:00,71.59,71.66,71.53,71.6,101281.0,65.9226,65.9871,65.8674,65.9318,101281.0
2016-08-31 14:30:00,71.59,71.59,71.33,71.34,115611.0,65.9226,65.9226,65.6832,65.6924,115611.0
2016-08-31 15:00:00,71.33,71.51,71.32,71.43,158985.0,65.6832,65.849,65.674,65.7753,158985.0
2016-08-31 15:30:00,71.44,71.47,71.32,71.34,397324.0,65.7845,65.8121,65.674,65.6924,397324.0
2016-09-01 09:30:00,71.4,71.95,71.07,71.29,197418.0,65.7477,66.2541,65.4438,65.6464,197418.0
2016-09-01 10:00:00,71.27,71.54,71.18,71.21,243191.0,65.628,65.8766,65.5451,65.5727,243191.0
2016-09-01 10:30:00,71.21,71.21,70.88,71.05,204172.0,65.5727,65.5727,65.2688,65.4254,204172.0
2016-09-01 11:00:00,71.05,71.35,70.98,71.34,222784.0,65.4254,65.7016,65.3609,65.6924,222784.0
2016-09-01 11:30:00,71.34,71.51,71.24,71.38,139336.0,65.6924,65.849,65.6003,65.7293,139336.0
2016-09-01 12:00:00,71.37,71.71,71.29,71.69,172468.0,65.72,66.0331,65.6464,66.0147,172468.0
2016-09-01 12:30:00,71.71,71.87,71.55,71.55,118547.0,66.0331,66.1805,65.8858,65.8858,118547.0
2016-09-01 13:00:00,71.54,71.64,71.39,71.4,125345.0,65.8766,65.9687,65.7385,65.7477,125345.0
2016-09-01 13:30:00,71.4,71.44,71.31,71.33,107679.0,65.7477,65.7845,65.6648,65.6832,107679.0
2016-09-01 14:00:00,71.33,71.33,71.14,71.28,306563.0,65.6832,65.6832,65.5083,65.6372,306563.0
2016-09-01 14:30:00,71.27,71.35,71.17,71.19,165420.0,65.628,65.7016,65.5359,65.5543,165420.0
2016-09-01 15:00:00,71.19,71.24,71.04,71.11,143477.0,65.5543,65.6003,65.4162,65.4806,143477.0
2016-09-01 15:30:00,71.11,71.18,71.04,71.12,434378.0,65.4806,65.5451,65.4162,65.4898,434378.0
2016-09-02 09:30:00,71.39,71.77,70.92,71.45,291488.0,65.7385,66.0884,65.3057,65.7937,291488.0
2016-09-02 10:00:00,71.41,71.58,71.31,71.57,207682.0,65.7569,65.9134,65.6648,65.9042,207682.0
2016-09-02 10:30:00,71.57,71.62,71.37,71.44,133305.0,65.9042,65.9503,65.72,65.7845,133305.0
2016-09-02 11:00:00,71.46,71.62,71.24,71.24,141575.0,65.8029,65.9503,65.6003,65.6003,141575.0
2016-09-02 11:30:00,71.25,71.33,71.14,71.18,211594.0,65.6095,65.6832,65.5083,65.5451,211594.0
2016-09-02 12:00:00,71.18,71.21,70.97,70.99,108993.0,65.5451,65.5727,65.3517,65.3701,108993.0
2016-09-02 12:30:00,70.98,71.06,70.86,70.88,67458.0,65.3609,65.4346,65.2504,65.2688,67458.0
2016-09-02 13:00:00,70.89,71.02,70.83,70.87,72020.0,65.278,65.3978,65.2228,65.2596,72020.0
2016-09-02 13:30:00,70.87,70.87,70.65,70.68,77046.0,65.2596,65.2596,65.057,65.0847,77046.0
2016-09-02 14:00:00,70.69,70.7,70.55,70.65,187551.0,65.0939,65.1031,64.965,65.057,187551.0
2016-09-02 14:30:00,70.66,70.83,70.65,70.78,135858.0,65.0663,65.2228,65.057,65.1768,135858.0
2016-09-02 15:00:00,70.78,71.08,70.78,71.01,140368.0,65.1768,65.453,65.1768,65.3885,140368.0
2016-09-02 15:30:00,71.01,71.06,70.94,70.96,260653.0,65.3885,65.4346,65.3241,65.3425,260653.0
2016-09-06 09:30:00,70.92,71.1,70.69,70.78,120662.0,65.3057,65.4714,65.0939,65.1768,120662.0
2016-09-06 10:00:00,70.75,70.93,70.33,70.44,124596.0,65.1491,65.3149,64.7624,64.8637,124596.0
2016-09-06 10:30:00,70.46,70.56,70.43,70.47,60657.0,64.8821,64.9742,64.8545,64.8913,60657.0
2016-09-06 11:00:00,70.45,70.58,70.35,70.56,138733.0,64.8729,64.9926,64.7808,64.9742,138733.0
2016-09-06 11:30:00,70.56,70.63,70.4,70.52,94940.0,64.9742,65.0386,64.8268,64.9373,94940.0
2016-09-06 12:00:00,70.53,70.58,70.41,70.48,68596.0,64.9465,64.9926,64.836,64.9005,68596.0
2016-09-06 12:30:00,70.47,70.56,70.45,70.48,67367.0,64.8913,64.9742,64.8729,64.9005,67367.0
2016-09-06 13:00:00,70.47,70.52,70.4,70.41,52952.0,64.8913,64.9373,64.8268,64.836,52952.0
2016-09-06 13:30:00,70.41,70.45,70.38,70.42,69999.0,64.836,64.8729,64.8084,64.8453,69999.0
2016-09-06 14:00:00,70.42,70.46,70.35,70.42,198531.0,64.8453,64.8821,64.7808,64.8453,198531.0
2016-09-06 14:30:00,70.42,70.44,70.17,70.19,135977.0,64.8453,64.8637,64.615,64.6335,135977.0
2016-09-06 15:00:00,70.19,70.27,70.06,70.1,145691.0,64.6335,64.7071,64.5138,64.5506,145691.0
2016-09-06 15:30:00,70.1,70.13,69.96,70.08,463904.0,64.5506,64.5782,64.4217,64.5322,463904.0
2016-09-07 09:30:00,70.45,70.45,70.01,70.25,127440.0,64.8729,64.8729,64.4677,64.6887,127440.0
2016-09-07 10:00:00,70.25,70.43,70.19,70.37,161861.0,64.6887,64.8545,64.6335,64.7992,161861.0
2016-09-07 10:30:00,70.37,70.39,70.22,70.36,107811.0,64.7992,64.8176,64.6611,64.79,107811.0
2016-09-07 11:00:00,70.35,70.43,70.24,70.29,76787.0,64.7808,64.8545,64.6795,64.7255,76787.0
2016-09-07 11:30:00,70.29,70.4,70.28,70.35,104292.0,64.7255,64.8268,64.7163,64.7808,104292.0
2016-09-07 12:00:00,70.34,70.37,70.23,70.28,116566.0,64.7716,64.7992,64.6703,64.7163,116566.0
2016-09-07 12:30:00,70.28,70.37,70.23,70.32,57148.0,64.7163,64.7992,64.6703,64.7532,57148.0
2016-09-07 13:00:00,70.33,70.52,70.32,70.51,71183.0,64.7624,64.9373,64.7532,64.9281,71183.0
2016-09-07 13:30:00,70.51,70.58,70.47,70.48,99447.0,64.9281,64.9926,64.8913,64.9005,99447.0
2016-09-07 14:00:00,70.49,70.6,70.49,70.52,56668.0,64.9097,65.011,64.9097,64.9373,56668.0
2016-09-07 14:30:00,70.53,70.6,70.51,70.57,80685.0,64.9465,65.011,64.9281,64.9834,80685.0
2016-09-07 15:00:00,70.58,70.58,70.43,70.43,54457.0,64.9926,64.9926,64.8545,64.8545,54457.0
2016-09-07 15:30:00,70.43,70.44,70.32,70.4,205208.0,64.8545,64.8637,64.7532,64.8268,205208.0
2016-09-08 09:30:00,70.51,70.51,69.92,70.2,78804.0,64.9281,64.9281,64.3848,64.6427,78804.0
2016-09-08 10:00:00,70.22,70.26,69.88,70.04,51152.0,64.6611,64.6979,64.348,64.4953,51152.0
2016-09-08 10:30:00,70.05,70.25,70.0,70.01,65074.0,64.5045,64.6887,64.4585,64.4677,65074.0
2016-09-08 11:00:00,70.02,70.18,70.0,70.14,90204.0,64.4769,64.6243,64.4585,64.5874,90204.0
2016-09-08 11:30:00,70.16,70.23,70.1,70.11,95467.0,64.6058,64.6703,64.5506,64.5598,95467.0
2016-09-08 12:00:00,70.13,70.13,69.94,70.04,97785.0,64.5782,64.5782,64.4033,64.4953,97785.0
2016-09-08 12:30:00,70.01,70.1,69.95,70.08,40610.0,64.4677,64.5506,64.4125,64.5322,40610.0
2016-09-08 13:00:00,70.08,70.12,70.07,70.11,35870.0,64.5322,64.569,64.523,64.5598,35870.0
2016-09-08 13:30:00,70.1,70.11,70.0,70.05,67813.0,64.5506,64.5598,64.4585,64.5045,67813.0
2016-09-08 14:00:00,70.06,70.06,69.92,69.94,39519.0,64.5138,64.5138,64.3848,64.4033,39519.0
2016-09-08 14:30:00,69.94,70.02,69.91,69.94,73447.0,64.4033,64.4769,64.3756,64.4033,73447.0
2016-09-08 15:00:00,69.95,70.02,69.9,69.98,107448.0,64.4125,64.4769,64.3664,64.4401,107448.0
2016-09-08 15:30:00,69.98,70.15,69.98,70.03,447791.0,64.4401,64.5966,64.4401,64.4861,447791.0
2016-09-09 09:30:00,70.02,70.15,68.6,68.83,320918.0,64.4769,64.5966,63.1693,63.3811,320918.0
2016-09-09 10:00:00,68.82,68.94,68.69,68.85,240067.0,63.3719,63.4824,63.2522,63.3995,240067.0
2016-09-09 10:30:00,68.86,68.87,68.41,68.53,177802.0,63.4087,63.418,62.9944,63.1049,177802.0
2016-09-09 11:00:00,68.53,68.79,68.46,68.77,188921.0,63.1049,63.3443,63.0404,63.3259,188921.0
2016-09-09 11:30:00,68.77,68.81,68.52,68.62,139982.0,63.3259,63.3627,63.0957,63.1877,139982.0
2016-09-09 12:00:00,68.62,68.66,68.3,68.32,171158.0,63.1877,63.2246,62.8931,62.9115,171158.0
2016-09-09 12:30:00,68.31,68.32,67.85,67.87,166562.0,62.9023,62.9115,62.4787,62.4971,166562.0
2016-09-09 13:00:00,67.87,67.91,67.66,67.69,139230.0,62.4971,62.534,62.3037,62.3314,139230.0
2016-09-09 13:30:00,67.7,67.71,67.33,67.37,161285.0,62.3406,62.3498,61.9999,62.0367,161285.0
2016-09-09 14:00:00,67.38,67.4,67.05,67.4,225144.0,62.0459,62.0643,61.742,62.0643,225144.0
2016-09-09 14:30:00,67.4,67.5,67.3,67.41,214898.0,62.0643,62.1564,61.9722,62.0735,214898.0
2016-09-09 15:00:00,67.41,67.6,67.31,67.55,198700.0,62.0735,62.2485,61.9815,62.2025,198700.0
2016-09-09 15:30:00,67.55,67.61,67.16,67.16,484871.0,62.2025,62.2577,61.8433,61.8433,484871.0
2016-09-12 09:30:00,66.71,67.78,66.54,67.7,233160.0,61.429,62.4142,61.2724,62.3406,233160.0
2016-09-12 10:00:00,67.72,68.13,67.62,68.09,181493.0,62.359,62.7365,62.2669,62.6997,181493.0
2016-09-12 10:30:00,68.1,68.12,67.58,67.92,171770.0,62.7089,62.7273,62.2301,62.5432,171770.0
2016-09-12 11:00:00,67.93,68.08,67.88,68.06,123460.0,62.5524,62.6905,62.5063,62.6721,123460.0
2016-09-12 11:30:00,68.04,68.31,67.94,68.2,109304.0,62.6537,62.9023,62.5616,62.801,109304.0
2016-09-12 12:00:00,68.19,68.2,68.01,68.09,123977.0,62.7918,62.801,62.626,62.6997,123977.0
2016-09-12 12:30:00,68.09,68.2,67.89,68.13,129068.0,62.6997,62.801,62.5155,62.7365,129068.0
2016-09-12 13:00:00,68.15,68.43,68.0,68.01,109274.0,62.755,63.0128,62.6168,62.626,109274.0
2016-09-12 13:30:00,68.04,68.53,67.95,68.49,147589.0,62.6537,63.1049,62.5708,63.068,147589.0
2016-09-12 14:00:00,68.49,68.85,68.46,68.76,158990.0,63.068,63.3995,63.0404,63.3167,158990.0
2016-09-12 14:30:00,68.77,68.96,68.58,68.68,191728.0,63.3259,63.5008,63.1509,63.243,191728.0
2016-09-12 15:00:00,68.68,68.79,68.65,68.78,184126.0,63.243,63.3443,63.2154,63.3351,184126.0
2016-09-12 15:30:00,68.77,68.94,68.73,68.82,492951.0,63.3259,63.4824,63.289,63.3719,492951.0
2016-09-13 09:30:00,68.21,68.85,67.86,68.4,321987.0,62.8102,63.3995,62.4879,62.9852,321987.0
2016-09-13 10:00:00,68.38,68.74,68.22,68.7,207055.0,62.9667,63.2982,62.8194,63.2614,207055.0
2016-09-13 10:30:00,68.69,68.86,68.48,68.56,240666.0,63.2522,63.4087,63.0588,63.1325,240666.0
2016-09-13 11:00:00,68.57,68.65,68.46,68.48,145142.0,63.1417,63.2154,63.0404,63.0588,145142.0
2016-09-13 11:30:00,68.47,68.64,68.37,68.61,192072.0,63.0496,63.2062,62.9575,63.1785,192072.0
2016-09-13 12:00:00,68.62,68.95,68.61,68.65,148588.0,63.1877,63.4916,63.1785,63.2154,148588.0
2016-09-13 12:30:00,68.64,68.8,68.39,68.41,128131.0,63.2062,63.3535,62.976,62.9944,128131.0
2016-09-13 13:00:00,68.4,68.94,68.29,68.92,142015.0,62.9852,63.4824,62.8839,63.464,142015.0
2016-09-13 13:30:00,68.92,69.05,68.38,68.49,117189.0,63.464,63.5837,62.9667,63.068,117189.0
2016-09-13 14:00:00,68.47,68.53,68.31,68.36,147150.0,63.0496,63.1049,62.9023,62.9483,147150.0
2016-09-13 14:30:00,68.35,68.58,68.24,68.39,160473.0,62.9391,63.1509,62.8378,62.976,160473.0
2016-09-13 15:00:00,68.38,68.47,68.05,68.43,230610.0,62.9667,63.0496,62.6629,63.0128,230610.0
2016-09-13 15:30:00,68.43,68.67,68.32,68.41,451998.0,63.0128,63.2338,62.9115,62.9944,451998.0
2016-09-14 09:30:00,68.21,68.5,67.44,67.73,233009.0,62.8102,63.0772,62.1012,62.3682,233009.0
2016-09-14 10:00:00,67.73,68.41,67.63,68.41,293800.0,62.3682,62.9944,62.2761,62.9944,293800.0
2016-09-14 10:30:00,68.41,68.79,68.4,68.76,535974.0,62.9944,63.3443,62.9852,63.3167,535974.0
2016-09-14 11:00:00,68.73,69.16,68.67,69.03,305284.0,63.289,63.685,63.2338,63.5653,305284.0
2016-09-14 11:30:00,69.02,69.13,68.89,69.02,303559.0,63.5561,63.6574,63.4364,63.5561,303559.0
2016-09-14 12:00:00,69.02,69.08,68.89,68.98,90703.0,63.5561,63.6113,63.4364,63.5192,90703.0
2016-09-14 12:30:00,68.99,69.06,68.84,69.01,167239.0,63.5285,63.5929,63.3903,63.5469,167239.0
2016-09-14 13:00:00,69.0,69.0,68.79,68.88,141075.0,63.5377,63.5377,63.3443,63.4272,141075.0
2016-09-14 13:30:00,68.88,68.95,68.61,68.69,260330.0,63.4272,63.4916,63.1785,63.2522,260330.0
2016-09-14 14:00:00,68.69,68.8,68.47,68.64,164642.0,63.2522,63.3535,63.0496,63.2062,164642.0
2016-09-14 14:30:00,68.63,68.69,68.5,68.6,260748.0,63.197,63.2522,63.0772,63.1693,260748.0
2016-09-14 15:00:00,68.61,68.63,68.29,68.31,212256.0,63.1785,63.197,62.8839,62.9023,212256.0
2016-09-14 15:30:00,68.31,68.51,68.31,68.49,552381.0,62.9023,63.0865,62.9023,63.068,552381.0
2016-09-15 09:30:00,68.51,68.61,68.13,68.56,114636.0,63.0865,63.1785,62.7365,63.1325,114636.0
2016-09-15 10:00:00,68.56,69.08,68.41,69.01,271717.0,63.1325,63.6113,62.9944,63.5469,271717.0
2016-09-15 10:30:00,69.02,69.31,68.9,69.31,153560.0,63.5561,63.8231,63.4456,63.8231,153560.0
2016-09-15 11:00:00,69.31,69.42,69.22,69.33,275741.0,63.8231,63.9244,63.7402,63.8415,275741.0
2016-09-15 11:30:00,69.34,69.5,69.08,69.11,226431.0,63.8507,63.9981,63.6113,63.639,226431.0
2016-09-15 12:00:00,69.11,69.16,69.01,69.02,116342.0,63.639,63.685,63.5469,63.5561,116342.0
2016-09-15 12:30:00,69.03,69.08,68.91,68.98,97249.0,63.5653,63.6113,63.4548,63.5192,97249.0
2016-09-15 13:00:00,68.98,69.09,68.93,68.98,123975.0,63.5192,63.6205,63.4732,63.5192,123975.0
2016-09-15 13:30:00,68.98,69.22,68.98,69.1,108016.0,63.5192,63.7402,63.5192,63.6297,108016.0
2016-09-15 14:00:00,69.11,69.16,69.01,69.04,92443.0,63.639,63.685,63.5469,63.5745,92443.0
2016-09-15 14:30:00,69.05,69.07,68.97,69.0,75782.0,63.5837,63.6021,63.51,63.5377,75782.0
2016-09-15 15:00:00,69.0,69.09,69.0,69.04,224154.0,63.5377,63.6205,63.5377,63.5745,224154.0
2016-09-15 15:30:00,69.04,69.3,69.03,69.29,371182.0,63.5745,63.8139,63.5653,63.8047,371182.0
2016-09-16 09:30:00,69.07,69.12,68.72,68.78,408025.0,63.6021,63.6482,63.2798,63.3351,408025.0
2016-09-16 10:00:00,68.74,68.78,68.14,68.21,185431.0,63.2982,63.3351,62.7457,62.8102,185431.0
2016-09-16 10:30:00,68.2,68.46,68.17,68.26,123645.0,62.801,63.0404,62.7734,62.8562,123645.0
2016-09-16 11:00:00,68.24,68.4,68.12,68.39,108005.0,62.8378,62.9852,62.7273,62.976,108005.0
2016-09-16 11:30:00,68.39,68.62,68.37,68.52,80993.0,62.976,63.1877,62.9575,63.0957,80993.0
2016-09-16 12:00:00,68.52,68.66,68.44,68.64,93381.0,63.0957,63.2246,63.022,63.2062,93381.0
2016-09-16 12:30:00,68.64,68.66,68.49,68.52,46188.0,63.2062,63.2246,63.068,63.0957,46188.0
2016-09-16 13:00:00,68.52,68.63,68.47,68.48,83330.0,63.0957,63.197,63.0496,63.0588,83330.0
2016-09-16 13:30:00,68.49,68.52,68.31,68.38,55952.0,63.068,63.0957,62.9023,62.9667,55952.0
2016-09-16 14:00:00,68.38,68.52,68.33,68.43,70006.0,62.9667,63.0957,62.9207,63.0128,70006.0
2016-09-16 14:30:00,68.44,68.57,68.39,68.4,77970.0,63.022,63.1417,62.976,62.9852,77970.0
2016-09-16 15:00:00,68.41,68.58,68.41,68.56,110765.0,62.9944,63.1509,62.9944,63.1325,110765.0
2016-09-16 15:30:00,68.57,68.9,68.54,68.65,455731.0,63.1417,63.4456,63.1141,63.2154,455731.0
2016-09-19 09:30:00,68.99,69.37,68.88,69.34,117479.0,63.5285,63.8784,63.4272,63.8507,117479.0
2016-09-19 10:00:00,69.35,69.38,68.97,69.04,130209.0,63.86,63.8876,63.51,63.5745,130209.0
2016-09-19 10:30:00,69.05,69.11,68.9,69.02,60512.0,63.5837,63.639,63.4456,63.5561,60512.0
2016-09-19 11:00:00,69.01,69.02,68.71,68.77,73716.0,63.5469,63.5561,63.2706,63.3259,73716.0
2016-09-19 11:30:00,68.78,68.81,68.62,68.7,86534.0,63.3351,63.3627,63.1877,63.2614,86534.0
2016-09-19 12:00:00,68.7,68.75,68.43,68.51,88943.0,63.2614,63.3075,63.0128,63.0865,88943.0
2016-09-19 12:30:00,68.5,68.6,68.44,68.46,61002.0,63.0772,63.1693,63.022,63.0404,61002.0
2016-09-19 13:00:00,68.45,68.45,68.2,68.2,101058.0,63.0312,63.0312,62.801,62.801,101058.0
2016-09-19 13:30:00,68.22,68.23,67.95,68.22,158371.0,62.8194,62.8286,62.5708,62.8194,158371.0
2016-09-19 14:00:00,68.22,68.42,68.2,68.41,72229.0,62.8194,63.0036,62.801,62.9944,72229.0
2016-09-19 14:30:00,68.42,68.52,68.4,68.43,67746.0,63.0036,63.0957,62.9852,63.0128,67746.0
2016-09-19 15:00:00,68.43,68.47,68.29,68.33,69239.0,63.0128,63.0496,62.8839,62.9207,69239.0
2016-09-19 15:30:00,68.33,68.42,68.23,68.34,220789.0,62.9207,63.0036,62.8286,62.9299,220789.0
2016-09-20 09:30:00,68.91,70.73,68.66,70.01,1323583.0,63.4548,65.1307,63.2246,64.4677,1323583.0
2016-09-20 10:00:00,70.03,70.82,70.03,70.75,577432.0,64.4861,65.2136,64.4861,65.1491,577432.0
2016-09-20 10:30:00,70.74,70.99,70.63,70.8,779288.0,65.1399,65.3701,65.0386,65.1952,779288.0
2016-09-20 11:00:00,70.8,70.85,70.43,70.44,419203.0,65.1952,65.2412,64.8545,64.8637,419203.0
2016-09-20 11:30:00,70.44,70.51,70.1,70.13,311061.0,64.8637,64.9281,64.5506,64.5782,311061.0
2016-09-20 12:00:00,70.12,70.22,69.86,69.98,279071.0,64.569,64.6611,64.3296,64.4401,279071.0
2016-09-20 12:30:00,69.97,69.98,69.69,69.7,169654.0,64.4309,64.4401,64.173,64.1823,169654.0
2016-09-20 13:00:00,69.71,69.92,69.66,69.79,213027.0,64.1915,64.3848,64.1454,64.2651,213027.0
2016-09-20 13:30:00,69.79,70.01,69.7,69.97,264354.0,64.2651,64.4677,64.1823,64.4309,264354.0
2016-09-20 14:00:00,69.96,70.03,69.84,69.98,293478.0,64.4217,64.4861,64.3112,64.4401,293478.0
2016-09-20 14:30:00,69.98,70.07,69.93,70.06,252491.0,64.4401,64.523,64.394,64.5138,252491.0
2016-09-20 15:00:00,70.06,70.11,69.91,70.07,556694.0,64.5138,64.5598,64.3756,64.523,556694.0
2016-09-20 15:30:00,70.08,70.11,69.9,69.94,591468.0,64.5322,64.5598,64.3664,64.4033,591468.0
2016-09-21 09:30:00,69.8,70.29,69.55,69.95,1579462.0,64.5492,65.0024,64.3181,64.688,1579462.0
2016-09-21 10:00:00,69.97,70.2,69.62,69.62,910195.0,64.7065,64.9192,64.3828,64.3828,910195.0
2016-09-21 10:30:00,69.63,69.82,69.54,69.57,549946.0,64.392,64.5677,64.3088,64.3365,549946.0
2016-09-21 11:00:00,69.56,69.71,69.29,69.67,400169.0,64.3273,64.466,64.0776,64.429,400169.0
2016-09-21 11:30:00,69.66,69.86,69.42,69.74,301911.0,64.4198,64.6047,64.1978,64.4938,301911.0
2016-09-21 12:00:00,69.73,69.8,69.28,69.3,313394.0,64.4845,64.5492,64.0684,64.0869,313394.0
2016-09-21 12:30:00,69.31,69.47,69.24,69.45,240322.0,64.0961,64.2441,64.0314,64.2256,240322.0
2016-09-21 13:00:00,69.46,69.66,69.33,69.61,424573.0,64.2348,64.4198,64.1146,64.3735,424573.0
2016-09-21 13:30:00,69.61,69.77,69.56,69.69,486881.0,64.3735,64.5215,64.3273,64.4475,486881.0
2016-09-21 14:00:00,69.68,70.34,69.37,69.65,917565.0,64.4383,65.0486,64.1516,64.4105,917565.0
2016-09-21 14:30:00,69.65,70.03,69.63,69.95,555450.0,64.4105,64.7619,64.392,64.688,555450.0
2016-09-21 15:00:00,69.96,70.19,69.83,69.99,713420.0,64.6972,64.9099,64.577,64.725,713420.0
2016-09-21 15:30:00,69.99,70.24,69.99,70.14,1057901.0,64.725,64.9561,64.725,64.8637,1057901.0
2016-09-22 09:30:00,70.54,70.71,70.21,70.45,422279.0,65.2336,65.3908,64.9284,65.1503,422279.0
2016-09-22 10:00:00,70.44,70.63,70.22,70.49,375151.0,65.1411,65.3168,64.9377,65.1873,375151.0
2016-09-22 10:30:00,70.47,70.73,70.41,70.44,276756.0,65.1688,65.4093,65.1134,65.1411,276756.0
2016-09-22 11:00:00,70.43,70.49,70.12,70.22,189789.0,65.1319,65.1873,64.8452,64.9377,189789.0
2016-09-22 11:30:00,70.21,70.38,69.96,69.98,343231.0,64.9284,65.0856,64.6972,64.7157,343231.0
2016-09-22 12:00:00,69.98,70.1,69.93,70.09,294702.0,64.7157,64.8267,64.6695,64.8174,294702.0
2016-09-22 12:30:00,70.08,70.37,70.04,70.29,238733.0,64.8082,65.0764,64.7712,65.0024,238733.0
2016-09-22 13:00:00,70.29,70.41,70.18,70.23,175300.0,65.0024,65.1134,64.9007,64.9469,175300.0
2016-09-22 13:30:00,70.22,70.4,70.2,70.24,213144.0,64.9377,65.1041,64.9192,64.9561,213144.0
2016-09-22 14:00:00,70.24,70.37,70.11,70.2,353911.0,64.9561,65.0764,64.8359,64.9192,353911.0
2016-09-22 14:30:00,70.2,70.55,70.15,70.47,468157.0,64.9192,65.2428,64.8729,65.1688,468157.0
2016-09-22 15:00:00,70.46,70.5,70.38,70.47,526057.0,65.1596,65.1966,65.0856,65.1688,526057.0
2016-09-22 15:30:00,70.47,70.69,69.51,69.71,5429484.0,65.1688,65.3723,64.2811,64.466,5429484.0
2016-09-23 09:30:00,69.36,69.44,68.65,68.98,860817.0,64.1423,64.2163,63.4858,63.7909,860817.0
2016-09-23 10:00:00,68.98,69.08,68.85,68.85,673992.0,63.7909,63.8834,63.6707,63.6707,673992.0
2016-09-23 10:30:00,68.85,68.93,68.81,68.9,362815.0,63.6707,63.7447,63.6337,63.7169,362815.0
2016-09-23 11:00:00,68.9,68.92,68.66,68.74,564178.0,63.7169,63.7354,63.495,63.569,564178.0
2016-09-23 11:30:00,68.75,68.76,68.65,68.76,358785.0,63.5782,63.5875,63.4858,63.5875,358785.0
2016-09-23 12:00:00,68.75,68.76,68.52,68.53,288808.0,63.5782,63.5875,63.3655,63.3748,288808.0
2016-09-23 12:30:00,68.54,68.54,68.09,68.2,594275.0,63.384,63.384,62.9679,63.0696,594275.0
2016-09-23 13:00:00,68.19,68.38,68.16,68.37,223449.0,63.0604,63.2361,63.0326,63.2268,223449.0
2016-09-23 13:30:00,68.36,68.4,68.25,68.31,519349.0,63.2176,63.2546,63.1158,63.1713,519349.0
2016-09-23 14:00:00,68.31,68.58,68.31,68.55,528453.0,63.1713,63.421,63.1713,63.3933,528453.0
2016-09-23 14:30:00,68.55,68.59,68.34,68.4,600327.0,63.3933,63.4303,63.1991,63.2546,600327.0
2016-09-23 15:00:00,68.4,68.57,68.36,68.41,557230.0,63.2546,63.4118,63.2176,63.2638,557230.0
2016-09-23 15:30:00,68.4,68.54,68.37,68.39,1390681.0,63.2546,63.384,63.2268,63.2453,1390681.0
2016-09-26 09:30:00,69.2,69.23,68.19,68.31,670066.0,63.9944,64.0221,63.0604,63.1713,670066.0
2016-09-26 10:00:00,68.32,68.32,68.02,68.04,319606.0,63.1806,63.1806,62.9031,62.9216,319606.0
2016-09-26 10:30:00,68.05,68.18,67.82,67.83,282772.0,62.9309,63.0511,62.7182,62.7274,282772.0
2016-09-26 11:00:00,67.82,67.86,67.62,67.69,260463.0,62.7182,62.7552,62.5332,62.598,260463.0
2016-09-26 11:30:00,67.69,67.7,67.54,67.68,274005.0,62.598,62.6072,62.4593,62.5887,274005.0
2016-09-26 12:00:00,67.68,67.71,67.57,67.62,247415.0,62.5887,62.6165,62.487,62.5332,247415.0
2016-09-26 12:30:00,67.61,67.7,67.56,67.69,163766.0,62.524,62.6072,62.4778,62.598,163766.0
2016-09-26 13:00:00,67.7,67.7,67.52,67.56,295691.0,62.6072,62.6072,62.4408,62.4778,295691.0
2016-09-26 13:30:00,67.55,67.59,67.4,67.5,192714.0,62.4685,62.5055,62.3298,62.4223,192714.0
2016-09-26 14:00:00,67.49,67.53,67.44,67.5,163908.0,62.413,62.45,62.3668,62.4223,163908.0
2016-09-26 14:30:00,67.5,67.51,67.24,67.25,219199.0,62.4223,62.4315,62.1818,62.1911,219199.0
2016-09-26 15:00:00,67.24,67.3,67.04,67.06,341540.0,62.1818,62.2373,61.9969,62.0154,341540.0
2016-09-26 15:30:00,67.06,67.22,67.01,67.15,674036.0,62.0154,62.1633,61.9691,62.0986,674036.0
2016-09-27 09:30:00,67.2,67.92,67.2,67.84,415079.0,62.1448,62.8107,62.1448,62.7367,415079.0
2016-09-27 10:00:00,67.81,67.88,67.39,67.48,206216.0,62.7089,62.7737,62.3205,62.4038,206216.0
2016-09-27 10:30:00,67.49,67.5,67.13,67.31,450035.0,62.413,62.4223,62.0801,62.2466,450035.0
2016-09-27 11:00:00,67.32,67.32,67.06,67.13,167791.0,62.2558,62.2558,62.0154,62.0801,167791.0
2016-09-27 11:30:00,67.13,67.18,67.03,67.03,402619.0,62.0801,62.1263,61.9876,61.9876,402619.0
2016-09-27 12:00:00,67.04,67.56,66.95,67.51,1102339.0,61.9969,62.4778,61.9136,62.4315,1102339.0
2016-09-27 12:30:00,67.51,67.57,67.37,67.47,142507.0,62.4315,62.487,62.302,62.3945,142507.0
2016-09-27 13:00:00,67.47,67.56,67.39,67.41,144018.0,62.3945,62.4778,62.3205,62.339,144018.0
2016-09-27 13:30:00,67.41,67.47,67.22,67.23,127189.0,62.339,62.3945,62.1633,62.1726,127189.0
2016-09-27 14:00:00,67.23,67.31,67.2,67.21,179147.0,62.1726,62.2466,62.1448,62.1541,179147.0
2016-09-27 14:30:00,67.2,67.21,67.02,67.05,143491.0,62.1448,62.1541,61.9784,62.0061,143491.0
2016-09-27 15:00:00,67.05,67.15,67.04,67.05,143697.0,62.0061,62.0986,61.9969,62.0061,143697.0
2016-09-27 15:30:00,67.04,67.12,66.98,67.04,556842.0,61.9969,62.0709,61.9414,61.9969,556842.0
2016-09-28 09:30:00,67.04,67.23,66.9,67.22,250234.0,61.9969,62.1726,61.8674,62.1633,250234.0
2016-09-28 10:00:00,67.23,67.25,66.92,67.03,228246.0,62.1726,62.1911,61.8859,61.9876,228246.0
2016-09-28 10:30:00,67.03,67.11,66.93,67.0,170963.0,61.9876,62.0616,61.8951,61.9599,170963.0
2016-09-28 11:00:00,67.0,67.04,66.7,66.93,315103.0,61.9599,61.9969,61.6824,61.8951,315103.0
2016-09-28 11:30:00,66.93,67.04,66.83,66.89,191749.0,61.8951,61.9969,61.8027,61.8582,191749.0
2016-09-28 12:00:00,66.9,67.02,66.79,66.98,165719.0,61.8674,61.9784,61.7657,61.9414,165719.0
2016-09-28 12:30:00,66.97,67.12,66.95,67.08,257048.0,61.9321,62.0709,61.9136,62.0339,257048.0
2016-09-28 13:00:00,67.07,67.12,66.96,67.12,121391.0,62.0246,62.0709,61.9229,62.0709,121391.0
2016-09-28 13:30:00,67.12,67.18,67.02,67.06,149774.0,62.0709,62.1263,61.9784,62.0154,149774.0
2016-09-28 14:00:00,67.05,67.3,67.03,67.2,208470.0,62.0061,62.2373,61.9876,62.1448,208470.0
2016-09-28 14:30:00,67.2,67.25,67.17,67.22,207591.0,62.1448,62.1911,62.1171,62.1633,207591.0
2016-09-28 15:00:00,67.23,67.29,67.2,67.25,257709.0,62.1726,62.2281,62.1448,62.1911,257709.0
2016-09-28 15:30:00,67.25,67.44,67.18,67.38,452698.0,62.1911,62.3668,62.1263,62.3113,452698.0
2016-09-29 09:30:00,67.21,67.63,67.05,67.63,127315.0,62.1541,62.5425,62.0061,62.5425,127315.0
2016-09-29 10:00:00,67.65,68.09,67.61,67.94,329322.0,62.561,62.9679,62.524,62.8292,329322.0
2016-09-29 10:30:00,67.95,67.96,67.75,67.78,167024.0,62.8384,62.8477,62.6535,62.6812,167024.0
2016-09-29 11:00:00,67.77,67.81,67.61,67.67,103176.0,62.672,62.7089,62.524,62.5795,103176.0
2016-09-29 11:30:00,67.68,67.86,67.66,67.8,119795.0,62.5887,62.7552,62.5702,62.6997,119795.0
2016-09-29 12:00:00,67.8,67.87,67.75,67.78,122318.0,62.6997,62.7644,62.6535,62.6812,122318.0
2016-09-29 12:30:00,67.78,67.85,67.15,67.16,186866.0,62.6812,62.7459,62.0986,62.1078,186866.0
2016-09-29 13:00:00,67.14,67.44,66.98,67.41,288267.0,62.0893,62.3668,61.9414,62.339,288267.0
2016-09-29 13:30:00,67.41,67.52,67.03,67.13,159544.0,62.339,62.4408,61.9876,62.0801,159544.0
2016-09-29 14:00:00,67.1,67.38,66.98,67.36,279145.0,62.0524,62.3113,61.9414,62.2928,279145.0
2016-09-29 14:30:00,67.35,67.52,67.28,67.3,127351.0,62.2835,62.4408,62.2188,62.2373,127351.0
2016-09-29 15:00:00,67.29,67.36,67.11,67.28,101906.0,62.2281,62.2928,62.0616,62.2188,101906.0
2016-09-29 15:30:00,67.28,67.36,67.1,67.1,408628.0,62.2188,62.2928,62.0524,62.0524,408628.0
2016-09-30 09:30:00,67.39,67.74,66.97,67.03,282311.0,62.3205,62.6442,61.9321,61.9876,282311.0
2016-09-30 10:00:00,67.03,67.25,66.95,67.24,1813352.0,61.9876,62.1911,61.9136,62.1818,1813352.0
2016-09-30 10:30:00,67.23,67.26,67.01,67.01,323481.0,62.1726,62.2003,61.9691,61.9691,323481.0
2016-09-30 11:00:00,67.0,67.46,66.98,67.44,309971.0,61.9599,62.3853,61.9414,62.3668,309971.0
2016-09-30 11:30:00,67.44,67.49,67.23,67.28,188329.0,62.3668,62.413,62.1726,62.2188,188329.0
2016-09-30 12:00:00,67.27,67.31,67.13,67.18,116760.0,62.2096,62.2466,62.0801,62.1263,116760.0
2016-09-30 12:30:00,67.19,67.24,67.1,67.1,101793.0,62.1356,62.1818,62.0524,62.0524,101793.0
2016-09-30 13:00:00,67.09,67.22,67.09,67.21,102257.0,62.0431,62.1633,62.0431,62.1541,102257.0
2016-09-30 13:30:00,67.21,67.37,67.2,67.36,157904.0,62.1541,62.302,62.1448,62.2928,157904.0
2016-09-30 14:00:00,67.36,67.36,67.23,67.23,279148.0,62.2928,62.2928,62.1726,62.1726,279148.0
2016-09-30 14:30:00,67.23,67.28,67.22,67.27,266810.0,62.1726,62.2188,62.1633,62.2096,266810.0
2016-09-30 15:00:00,67.28,67.52,67.28,67.42,355823.0,62.2188,62.4408,62.2188,62.3483,355823.0
2016-09-30 15:30:00,67.41,67.49,67.3,67.33,876116.0,62.339,62.413,62.2373,62.2651,876116.0
2016-10-03 09:30:00,67.34,67.78,67.29,67.56,171538.0,62.2743,62.6812,62.2281,62.4778,171538.0
2016-10-03 10:00:00,67.57,67.64,67.41,67.55,154415.0,62.487,62.5517,62.339,62.4685,154415.0
2016-10-03 10:30:00,67.54,67.6,67.48,67.52,120066.0,62.4593,62.5147,62.4038,62.4408,120066.0
2016-10-03 11:00:00,67.52,67.55,67.46,67.49,113044.0,62.4408,62.4685,62.3853,62.413,113044.0
2016-10-03 11:30:00,67.48,67.5,67.37,67.46,233636.0,62.4038,62.4223,62.302,62.3853,233636.0
2016-10-03 12:00:00,67.45,67.46,67.3,67.39,246267.0,62.376,62.3853,62.2373,62.3205,246267.0
2016-10-03 12:30:00,67.39,67.44,67.34,67.39,83740.0,62.3205,62.3668,62.2743,62.3205,83740.0
2016-10-03 13:00:00,67.4,67.42,67.31,67.41,72407.0,62.3298,62.3483,62.2466,62.339,72407.0
2016-10-03 13:30:00,67.41,67.45,67.33,67.36,63241.0,62.339,62.376,62.2651,62.2928,63241.0
2016-10-03 14:00:00,67.37,67.51,67.37,67.46,70910.0,62.302,62.4315,62.302,62.3853,70910.0
2016-10-03 14:30:00,67.45,67.5,67.43,67.49,92325.0,62.376,62.4223,62.3575,62.413,92325.0
2016-10-03 15:00:00,67.48,67.52,67.45,67.5,142590.0,62.4038,62.4408,62.376,62.4223,142590.0
2016-10-03 15:30:00,67.51,67.62,67.45,67.46,501796.0,62.4315,62.5332,62.376,62.3853,501796.0
2016-10-04 09:30:00,67.26,67.44,67.18,67.23,152047.0,62.2003,62.3668,62.1263,62.1726,152047.0
2016-10-04 10:00:00,67.23,67.29,66.87,66.97,148789.0,62.1726,62.2281,61.8397,61.9321,148789.0
2016-10-04 10:30:00,66.98,67.3,66.98,67.22,137543.0,61.9414,62.2373,61.9414,62.1633,137543.0
2016-10-04 11:00:00,67.22,67.26,66.89,67.08,130300.0,62.1633,62.2003,61.8582,62.0339,130300.0
2016-10-04 11:30:00,67.08,67.16,66.93,66.98,120451.0,62.0339,62.1078,61.8951,61.9414,120451.0
2016-10-04 12:00:00,66.96,67.13,66.95,67.1,88966.0,61.9229,62.0801,61.9136,62.0524,88966.0
2016-10-04 12:30:00,67.09,67.19,67.07,67.12,106669.0,62.0431,62.1356,62.0246,62.0709,106669.0
2016-10-04 13:00:00,67.12,67.14,66.95,66.98,119117.0,62.0709,62.0893,61.9136,61.9414,119117.0
2016-10-04 13:30:00,66.99,67.08,66.98,67.05,117215.0,61.9506,62.0339,61.9414,62.0061,117215.0
2016-10-04 14:00:00,67.06,67.14,67.02,67.06,93849.0,62.0154,62.0893,61.9784,62.0154,93849.0
2016-10-04 14:30:00,67.06,67.1,66.97,67.0,86290.0,62.0154,62.0524,61.9321,61.9599,86290.0
2016-10-04 15:00:00,66.99,67.13,66.95,67.12,140366.0,61.9506,62.0801,61.9136,62.0709,140366.0
2016-10-04 15:30:00,67.12,67.18,67.07,67.11,400434.0,62.0709,62.1263,62.0246,62.0616,400434.0
2016-10-05 09:30:00,67.21,67.57,67.21,67.29,118793.0,62.1541,62.487,62.1541,62.2281,118793.0
2016-10-05 10:00:00,67.31,67.5,67.12,67.21,106952.0,62.2466,62.4223,62.0709,62.1541,106952.0
2016-10-05 10:30:00,67.22,67.32,67.12,67.17,112444.0,62.1633,62.2558,62.0709,62.1171,112444.0
2016-10-05 11:00:00,67.16,67.29,67.12,67.28,101574.0,62.1078,62.2281,62.0709,62.2188,101574.0
2016-10-05 11:30:00,67.3,67.5,67.28,67.49,94357.0,62.2373,62.4223,62.2188,62.413,94357.0
2016-10-05 12:00:00,67.49,67.57,67.46,67.51,90401.0,62.413,62.487,62.3853,62.4315,90401.0
2016-10-05 12:30:00,67.51,67.57,67.5,67.53,59875.0,62.4315,62.487,62.4223,62.45,59875.0
2016-10-05 13:00:00,67.53,67.67,67.52,67.6,131165.0,62.45,62.5795,62.4408,62.5147,131165.0
2016-10-05 13:30:00,67.59,67.69,67.58,67.64,113868.0,62.5055,62.598,62.4962,62.5517,113868.0
2016-10-05 14:00:00,67.64,67.65,67.49,67.56,187303.0,62.5517,62.561,62.413,62.4778,187303.0
2016-10-05 14:30:00,67.55,67.63,67.54,67.63,98840.0,62.4685,62.5425,62.4593,62.5425,98840.0
2016-10-05 15:00:00,67.62,67.68,67.54,67.54,176403.0,62.5332,62.5887,62.4593,62.4593,176403.0
2016-10-05 15:30:00,67.55,67.6,67.46,67.47,356334.0,62.4685,62.5147,62.3853,62.3945,356334.0
2016-10-06 09:30:00,67.34,67.49,67.04,67.13,172522.0,62.2743,62.413,61.9969,62.0801,172522.0
2016-10-06 10:00:00,67.12,67.17,66.95,67.01,146084.0,62.0709,62.1171,61.9136,61.9691,146084.0
2016-10-06 10:30:00,67.0,67.18,66.96,67.03,111961.0,61.9599,62.1263,61.9229,61.9876,111961.0
2016-10-06 11:00:00,67.03,67.05,66.84,67.03,96997.0,61.9876,62.0061,61.8119,61.9876,96997.0
2016-10-06 11:30:00,67.04,67.33,67.0,67.2,248950.0,61.9969,62.2651,61.9599,62.1448,248950.0
2016-10-06 12:00:00,67.19,67.38,67.19,67.32,87352.0,62.1356,62.3113,62.1356,62.2558,87352.0
2016-10-06 12:30:00,67.32,67.41,67.29,67.36,71988.0,62.2558,62.339,62.2281,62.2928,71988.0
2016-10-06 13:00:00,67.36,67.49,67.31,67.47,66760.0,62.2928,62.413,62.2466,62.3945,66760.0
2016-10-06 13:30:00,67.47,67.53,67.35,67.38,83169.0,62.3945,62.45,62.2835,62.3113,83169.0
2016-10-06 14:00:00,67.39,67.51,67.37,67.43,52437.0,62.3205,62.4315,62.302,62.3575,52437.0
2016-10-06 14:30:00,67.42,67.55,67.41,67.52,89242.0,62.3483,62.4685,62.339,62.4408,89242.0
2016-10-06 15:00:00,67.52,67.62,67.52,67.57,85528.0,62.4408,62.5332,62.4408,62.487,85528.0
2016-10-06 15:30:00,67.56,67.64,67.5,67.51,301310.0,62.4778,62.5517,62.4223,62.4315,301310.0
2016-10-07 09:30:00,67.49,67.85,67.02,67.1,182548.0,62.413,62.7459,61.9784,62.0524,182548.0
2016-10-07 10:00:00,67.1,67.37,67.08,67.23,125880.0,62.0524,62.302,62.0339,62.1726,125880.0
2016-10-07 10:30:00,67.24,67.3,67.15,67.24,157126.0,62.1818,62.2373,62.0986,62.1818,157126.0
2016-10-07 11:00:00,67.23,67.24,67.08,67.13,135903.0,62.1726,62.1818,62.0339,62.0801,135903.0
2016-10-07 11:30:00,67.14,67.15,66.81,66.86,205449.0,62.0893,62.0986,61.7842,61.8304,205449.0
2016-10-07 12:00:00,66.86,66.97,66.74,66.91,257673.0,61.8304,61.9321,61.7194,61.8766,257673.0
2016-10-07 12:30:00,66.91,67.0,66.86,66.92,117420.0,61.8766,61.9599,61.8304,61.8859,117420.0
2016-10-07 13:00:00,66.92,67.06,66.89,67.05,132363.0,61.8859,62.0154,61.8582,62.0061,132363.0
2016-10-07 13:30:00,67.05,67.17,67.0,67.04,91279.0,62.0061,62.1171,61.9599,61.9969,91279.0
2016-10-07 14:00:00,67.04,67.19,67.0,67.18,163761.0,61.9969,62.1356,61.9599,62.1263,163761.0
2016-10-07 14:30:00,67.17,67.32,67.17,67.3,115998.0,62.1171,62.2558,62.1171,62.2373,115998.0
2016-10-07 15:00:00,67.29,67.3,67.21,67.26,138797.0,62.2281,62.2373,62.1541,62.2003,138797.0
2016-10-07 15:30:00,67.27,67.3,67.14,67.15,451480.0,62.2096,62.2373,62.0893,62.0986,451480.0
2016-10-10 09:30:00,67.55,68.06,67.47,67.77,129080.0,62.4685,62.9401,62.3945,62.672,129080.0
2016-10-10 10:00:00,67.78,67.91,67.64,67.68,114741.0,62.6812,62.8014,62.5517,62.5887,114741.0
2016-10-10 10:30:00,67.68,67.8,67.68,67.76,82030.0,62.5887,62.6997,62.5887,62.6627,82030.0
2016-10-10 11:00:00,67.77,67.82,67.69,67.69,92500.0,62.672,62.7182,62.598,62.598,92500.0
2016-10-10 11:30:00,67.71,67.75,67.62,67.7,54571.0,62.6165,62.6535,62.5332,62.6072,54571.0
2016-10-10 12:00:00,67.7,67.71,67.47,67.55,83757.0,62.6072,62.6165,62.3945,62.4685,83757.0
2016-10-10 12:30:00,67.56,67.6,67.5,67.52,80543.0,62.4778,62.5147,62.4223,62.4408,80543.0
2016-10-10 13:00:00,67.53,67.69,67.53,67.66,71165.0,62.45,62.598,62.45,62.5702,71165.0
2016-10-10 13:30:00,67.66,67.68,67.55,67.59,78271.0,62.5702,62.5887,62.4685,62.5055,78271.0
2016-10-10 14:00:00,67.6,67.64,67.49,67.5,85815.0,62.5147,62.5517,62.413,62.4223,85815.0
2016-10-10 14:30:00,67.49,67.57,67.46,67.51,104954.0,62.413,62.487,62.3853,62.4315,104954.0
2016-10-10 15:00:00,67.51,67.53,67.43,67.51,147825.0,62.4315,62.45,62.3575,62.4315,147825.0
2016-10-10 15:30:00,67.51,67.52,67.37,67.39,380687.0,62.4315,62.4408,62.302,62.3205,380687.0
2016-10-11 09:30:00,67.12,67.46,66.77,66.96,273227.0,62.0709,62.3853,61.7472,61.9229,273227.0
2016-10-11 10:00:00,66.97,67.02,66.76,66.85,206234.0,61.9321,61.9784,61.7379,61.8212,206234.0
2016-10-11 10:30:00,66.84,66.87,66.78,66.8,207133.0,61.8119,61.8397,61.7564,61.7749,207133.0
2016-10-11 11:00:00,66.79,66.8,66.48,66.52,370866.0,61.7657,61.7749,61.479,61.516,370866.0
2016-10-11 11:30:00,66.52,66.68,66.52,66.65,333797.0,61.516,61.6639,61.516,61.6362,333797.0
2016-10-11 12:00:00,66.66,66.75,66.63,66.72,144094.0,61.6455,61.7287,61.6177,61.7009,144094.0
2016-10-11 12:30:00,66.72,66.97,66.72,66.73,140513.0,61.7009,61.9321,61.7009,61.7102,140513.0
2016-10-11 13:00:00,66.72,66.76,66.54,66.67,195676.0,61.7009,61.7379,61.5345,61.6547,195676.0
2016-10-11 13:30:00,66.66,66.66,66.36,66.44,178652.0,61.6455,61.6455,61.368,61.442,178652.0
2016-10-11 14:00:00,66.43,66.52,66.28,66.34,215022.0,61.4328,61.516,61.294,61.3495,215022.0
2016-10-11 14:30:00,66.33,66.53,66.27,66.28,198705.0,61.3403,61.5252,61.2848,61.294,198705.0
2016-10-11 15:00:00,66.28,66.46,66.16,66.39,282819.0,61.294,61.4605,61.1831,61.3958,282819.0
2016-10-11 15:30:00,66.4,66.65,66.36,66.61,900073.0,61.405,61.6362,61.368,61.5992,900073.0
2016-10-12 09:30:00,66.6,66.86,66.43,66.8,315972.0,61.59,61.8304,61.4328,61.7749,315972.0
2016-10-12 10:00:00,66.8,66.88,66.6,66.75,155047.0,61.7749,61.8489,61.59,61.7287,155047.0
2016-10-12 10:30:00,66.73,66.76,66.5,66.61,101316.0,61.7102,61.7379,61.4975,61.5992,101316.0
2016-10-12 11:00:00,66.61,66.68,66.55,66.57,73178.0,61.5992,61.6639,61.5437,61.5622,73178.0
2016-10-12 11:30:00,66.57,66.65,66.55,66.62,148895.0,61.5622,61.6362,61.5437,61.6085,148895.0
2016-10-12 12:00:00,66.63,66.78,66.62,66.76,84531.0,61.6177,61.7564,61.6085,61.7379,84531.0
2016-10-12 12:30:00,66.75,66.85,66.69,66.79,88024.0,61.7287,61.8212,61.6732,61.7657,88024.0
2016-10-12 13:00:00,66.8,66.83,66.74,66.82,47469.0,61.7749,61.8027,61.7194,61.7934,47469.0
2016-10-12 13:30:00,66.83,66.96,66.81,66.95,89632.0,61.8027,61.9229,61.7842,61.9136,89632.0
2016-10-12 14:00:00,66.96,67.07,66.81,66.91,87021.0,61.9229,62.0246,61.7842,61.8766,87021.0
2016-10-12 14:30:00,66.91,66.99,66.89,66.91,62090.0,61.8766,61.9506,61.8582,61.8766,62090.0
2016-10-12 15:00:00,66.91,66.97,66.85,66.88,104937.0,61.8766,61.9321,61.8212,61.8489,104937.0
2016-10-12 15:30:00,66.87,67.02,66.84,66.91,336678.0,61.8397,61.9784,61.8119,61.8766,336678.0
2016-10-13 09:30:00,66.34,66.46,66.06,66.45,385389.0,61.3495,61.4605,61.0906,61.4513,385389.0
2016-10-13 10:00:00,66.45,66.59,66.35,66.49,235628.0,61.4513,61.5807,61.3588,61.4882,235628.0
2016-10-13 10:30:00,66.49,66.73,66.4,66.61,119929.0,61.4882,61.7102,61.405,61.5992,119929.0
2016-10-13 11:00:00,66.6,66.82,66.55,66.81,181967.0,61.59,61.7934,61.5437,61.7842,181967.0
2016-10-13 11:30:00,66.82,66.83,66.64,66.72,171084.0,61.7934,61.8027,61.627,61.7009,171084.0
2016-10-13 12:00:00,66.71,66.77,66.66,66.71,88948.0,61.6917,61.7472,61.6455,61.6917,88948.0
2016-10-13 12:30:00,66.71,66.97,66.69,66.86,185156.0,61.6917,61.9321,61.6732,61.8304,185156.0
2016-10-13 13:00:00,66.86,66.92,66.79,66.9,129320.0,61.8304,61.8859,61.7657,61.8674,129320.0
2016-10-13 13:30:00,66.91,66.98,66.84,66.97,117345.0,61.8766,61.9414,61.8119,61.9321,117345.0
2016-10-13 14:00:00,66.98,67.15,66.97,67.12,188139.0,61.9414,62.0986,61.9321,62.0709,188139.0
2016-10-13 14:30:00,67.11,67.29,67.09,67.22,144981.0,62.0616,62.2281,62.0431,62.1633,144981.0
2016-10-13 15:00:00,67.22,67.28,67.15,67.22,157405.0,62.1633,62.2188,62.0986,62.1633,157405.0
2016-10-13 15:30:00,67.23,67.34,67.21,67.27,713457.0,62.1726,62.2743,62.1541,62.2096,713457.0
2016-10-14 09:30:00,67.43,67.87,67.01,67.53,306231.0,62.3575,62.7644,61.9691,62.45,306231.0
2016-10-14 10:00:00,67.53,67.87,67.36,67.77,147727.0,62.45,62.7644,62.2928,62.672,147727.0
2016-10-14 10:30:00,67.77,67.8,67.49,67.64,108145.0,62.672,62.6997,62.413,62.5517,108145.0
2016-10-14 11:00:00,67.63,67.64,67.29,67.29,107529.0,62.5425,62.5517,62.2281,62.2281,107529.0
2016-10-14 11:30:00,67.29,67.37,67.16,67.34,107834.0,62.2281,62.302,62.1078,62.2743,107834.0
2016-10-14 12:00:00,67.32,67.34,67.18,67.26,85797.0,62.2558,62.2743,62.1263,62.2003,85797.0
2016-10-14 12:30:00,67.26,67.33,67.24,67.28,58026.0,62.2003,62.2651,62.1818,62.2188,58026.0
2016-10-14 13:00:00,67.28,67.4,67.2,67.38,80265.0,62.2188,62.3298,62.1448,62.3113,80265.0
2016-10-14 13:30:00,67.39,67.5,67.28,67.3,119038.0,62.3205,62.4223,62.2188,62.2373,119038.0
2016-10-14 14:00:00,67.29,67.49,67.22,67.48,120886.0,62.2281,62.413,62.1633,62.4038,120886.0
2016-10-14 14:30:00,67.49,67.5,67.33,67.37,96338.0,62.413,62.4223,62.2651,62.302,96338.0
2016-10-14 15:00:00,67.37,67.55,67.36,67.48,115976.0,62.302,62.4685,62.2928,62.4038,115976.0
2016-10-14 15:30:00,67.49,67.63,67.44,67.45,467714.0,62.413,62.5425,62.3668,62.376,467714.0
2016-10-17 09:30:00,67.35,67.76,67.35,67.58,88929.0,62.2835,62.6627,62.2835,62.4962,88929.0
2016-10-17 10:00:00,67.6,67.75,67.44,67.66,63870.0,62.5147,62.6535,62.3668,62.5702,63870.0
2016-10-17 10:30:00,67.65,67.68,67.28,67.29,67338.0,62.561,62.5887,62.2188,62.2281,67338.0
2016-10-17 11:00:00,67.29,67.38,67.25,67.27,75095.0,62.2281,62.3113,62.1911,62.2096,75095.0
2016-10-17 11:30:00,67.28,67.41,67.26,67.34,43638.0,62.2188,62.339,62.2003,62.2743,43638.0
2016-10-17 12:00:00,67.33,67.35,67.12,67.13,90469.0,62.2651,62.2835,62.0709,62.0801,90469.0
2016-10-17 12:30:00,67.12,67.14,67.05,67.09,48413.0,62.0709,62.0893,62.0061,62.0431,48413.0
2016-10-17 13:00:00,67.09,67.1,66.89,66.91,92303.0,62.0431,62.0524,61.8582,61.8766,92303.0
2016-10-17 13:30:00,66.91,66.97,66.84,66.86,104338.0,61.8766,61.9321,61.8119,61.8304,104338.0
2016-10-17 14:00:00,66.85,67.02,66.84,66.96,70086.0,61.8212,61.9784,61.8119,61.9229,70086.0
2016-10-17 14:30:00,66.96,67.07,66.91,67.06,67147.0,61.9229,62.0246,61.8766,62.0154,67147.0
2016-10-17 15:00:00,67.07,67.07,66.98,66.98,111383.0,62.0246,62.0246,61.9414,61.9414,111383.0
2016-10-17 15:30:00,66.98,66.99,66.87,66.92,399518.0,61.9414,61.9506,61.8397,61.8859,399518.0
2016-10-18 09:30:00,67.72,67.97,67.49,67.63,145991.0,62.6257,62.8569,62.413,62.5425,145991.0
2016-10-18 10:00:00,67.63,67.67,67.23,67.26,129912.0,62.5425,62.5795,62.1726,62.2003,129912.0
2016-10-18 10:30:00,67.26,67.66,67.26,67.66,180224.0,62.2003,62.5702,62.2003,62.5702,180224.0
2016-10-18 11:00:00,67.66,67.89,67.66,67.87,104897.0,62.5702,62.7829,62.5702,62.7644,104897.0
2016-10-18 11:30:00,67.89,68.06,67.86,68.03,84121.0,62.7829,62.9401,62.7552,62.9124,84121.0
2016-10-18 12:00:00,68.04,68.05,67.8,67.9,106591.0,62.9216,62.9309,62.6997,62.7922,106591.0
2016-10-18 12:30:00,67.91,68.02,67.9,68.02,97854.0,62.8014,62.9031,62.7922,62.9031,97854.0
2016-10-18 13:00:00,68.02,68.05,67.95,68.01,137581.0,62.9031,62.9309,62.8384,62.8939,137581.0
2016-10-18 13:30:00,68.01,68.07,67.94,68.05,100865.0,62.8939,62.9494,62.8292,62.9309,100865.0
2016-10-18 14:00:00,68.05,68.05,67.84,67.92,150437.0,62.9309,62.9309,62.7367,62.8107,150437.0
2016-10-18 14:30:00,67.93,68.02,67.89,68.01,138337.0,62.8199,62.9031,62.7829,62.8939,138337.0
2016-10-18 15:00:00,68.01,68.02,67.84,67.85,119284.0,62.8939,62.9031,62.7367,62.7459,119284.0
2016-10-18 15:30:00,67.84,67.89,67.75,67.83,287596.0,62.7367,62.7829,62.6535,62.7274,287596.0
2016-10-19 09:30:00,67.95,68.07,67.76,67.82,89605.0,62.8384,62.9494,62.6627,62.7182,89605.0
2016-10-19 10:00:00,67.83,67.96,67.74,67.95,75348.0,62.7274,62.8477,62.6442,62.8384,75348.0
2016-10-19 10:30:00,67.97,67.98,67.85,67.95,105327.0,62.8569,62.8662,62.7459,62.8384,105327.0
2016-10-19 11:00:00,67.96,68.1,67.93,68.08,75468.0,62.8477,62.9771,62.8199,62.9586,75468.0
2016-10-19 11:30:00,68.07,68.14,68.0,68.06,84520.0,62.9494,63.0141,62.8847,62.9401,84520.0
2016-10-19 12:00:00,68.07,68.18,67.99,68.17,77788.0,62.9494,63.0511,62.8754,63.0419,77788.0
2016-10-19 12:30:00,68.18,68.24,68.12,68.18,47320.0,63.0511,63.1066,62.9956,63.0511,47320.0
2016-10-19 13:00:00,68.19,68.24,68.11,68.18,70184.0,63.0604,63.1066,62.9864,63.0511,70184.0
2016-10-19 13:30:00,68.18,68.21,68.13,68.16,50211.0,63.0511,63.0789,63.0049,63.0326,50211.0
2016-10-19 14:00:00,68.16,68.25,68.11,68.14,79713.0,63.0326,63.1158,62.9864,63.0141,79713.0
2016-10-19 14:30:00,68.14,68.16,68.01,68.05,64711.0,63.0141,63.0326,62.8939,62.9309,64711.0
2016-10-19 15:00:00,68.05,68.15,68.05,68.08,96244.0,62.9309,63.0234,62.9309,62.9586,96244.0
2016-10-19 15:30:00,68.08,68.09,67.9,67.96,240718.0,62.9586,62.9679,62.7922,62.8477,240718.0
2016-10-20 09:30:00,67.75,67.85,67.2,67.3,155645.0,62.6535,62.7459,62.1448,62.2373,155645.0
2016-10-20 10:00:00,67.28,67.36,66.98,67.0,171134.0,62.2188,62.2928,61.9414,61.9599,171134.0
2016-10-20 10:30:00,67.0,67.1,66.79,67.03,179122.0,61.9599,62.0524,61.7657,61.9876,179122.0
2016-10-20 11:00:00,67.03,67.18,66.88,67.14,108080.0,61.9876,62.1263,61.8489,62.0893,108080.0
2016-10-20 11:30:00,67.13,67.27,67.01,67.27,132763.0,62.0801,62.2096,61.9691,62.2096,132763.0
2016-10-20 12:00:00,67.28,67.44,67.27,67.34,82932.0,62.2188,62.3668,62.2096,62.2743,82932.0
2016-10-20 12:30:00,67.35,67.65,67.33,67.54,117215.0,62.2835,62.561,62.2651,62.4593,117215.0
2016-10-20 13:00:00,67.55,67.65,67.44,67.5,66091.0,62.4685,62.561,62.3668,62.4223,66091.0
2016-10-20 13:30:00,67.51,67.56,67.35,67.4,52285.0,62.4315,62.4778,62.2835,62.3298,52285.0
2016-10-20 14:00:00,67.42,67.45,67.38,67.41,56721.0,62.3483,62.376,62.3113,62.339,56721.0
2016-10-20 14:30:00,67.41,67.49,67.36,67.46,50318.0,62.339,62.413,62.2928,62.3853,50318.0
2016-10-20 15:00:00,67.45,67.5,67.37,67.37,98213.0,62.376,62.4223,62.302,62.302,98213.0
2016-10-20 15:30:00,67.37,67.49,67.34,67.4,258295.0,62.302,62.413,62.2743,62.3298,258295.0
2016-10-21 09:30:00,67.06,67.51,66.59,66.75,287316.0,62.0154,62.4315,61.5807,61.7287,287316.0
2016-10-21 10:00:00,66.75,66.93,66.61,66.92,122609.0,61.7287,61.8951,61.5992,61.8859,122609.0
2016-10-21 10:30:00,66.93,67.13,66.89,67.11,56582.0,61.8951,62.0801,61.8582,62.0616,56582.0
2016-10-21 11:00:00,67.11,67.13,66.99,67.06,53657.0,62.0616,62.0801,61.9506,62.0154,53657.0
2016-10-21 11:30:00,67.06,67.25,67.01,67.22,35401.0,62.0154,62.1911,61.9691,62.1633,35401.0
2016-10-21 12:00:00,67.23,67.27,67.19,67.27,24694.0,62.1726,62.2096,62.1356,62.2096,24694.0
2016-10-21 12:30:00,67.26,67.28,67.12,67.17,45820.0,62.2003,62.2188,62.0709,62.1171,45820.0
2016-10-21 13:00:00,67.17,67.17,67.08,67.13,82247.0,62.1171,62.1171,62.0339,62.0801,82247.0
2016-10-21 13:30:00,67.11,67.2,67.06,67.2,32610.0,62.0616,62.1448,62.0154,62.1448,32610.0
2016-10-21 14:00:00,67.2,67.2,67.1,67.18,38419.0,62.1448,62.1448,62.0524,62.1263,38419.0
2016-10-21 14:30:00,67.19,67.19,67.1,67.12,42236.0,62.1356,62.1356,62.0524,62.0709,42236.0
2016-10-21 15:00:00,67.13,67.18,67.1,67.15,65413.0,62.0801,62.1263,62.0524,62.0986,65413.0
2016-10-21 15:30:00,67.15,67.22,67.13,67.14,192822.0,62.0986,62.1633,62.0801,62.0893,192822.0
2016-10-24 09:30:00,67.73,68.47,67.73,67.9,134631.0,62.635,63.3193,62.635,62.7922,134631.0
2016-10-24 10:00:00,67.88,68.04,67.74,67.76,134442.0,62.7737,62.9216,62.6442,62.6627,134442.0
2016-10-24 10:30:00,67.78,67.82,67.61,67.75,113304.0,62.6812,62.7182,62.524,62.6535,113304.0
2016-10-24 11:00:00,67.75,67.81,67.68,67.71,108243.0,62.6535,62.7089,62.5887,62.6165,108243.0
2016-10-24 11:30:00,67.71,67.81,67.57,67.62,122980.0,62.6165,62.7089,62.487,62.5332,122980.0
2016-10-24 12:00:00,67.62,67.7,67.57,67.6,99230.0,62.5332,62.6072,62.487,62.5147,99230.0
2016-10-24 12:30:00,67.59,67.59,67.45,67.5,83832.0,62.5055,62.5055,62.376,62.4223,83832.0
2016-10-24 13:00:00,67.49,67.53,67.45,67.5,102773.0,62.413,62.45,62.376,62.4223,102773.0
2016-10-24 13:30:00,67.5,67.5,67.4,67.49,58857.0,62.4223,62.4223,62.3298,62.413,58857.0
2016-10-24 14:00:00,67.48,67.51,67.44,67.47,69479.0,62.4038,62.4315,62.3668,62.3945,69479.0
2016-10-24 14:30:00,67.47,67.52,67.4,67.45,96869.0,62.3945,62.4408,62.3298,62.376,96869.0
2016-10-24 15:00:00,67.45,67.5,67.4,67.44,85792.0,62.376,62.4223,62.3298,62.3668,85792.0
2016-10-24 15:30:00,67.43,67.49,67.36,67.38,347650.0,62.3575,62.413,62.2928,62.3113,347650.0
2016-10-25 09:30:00,67.36,67.5,67.14,67.49,159003.0,62.2928,62.4223,62.0893,62.413,159003.0
2016-10-25 10:00:00,67.49,67.51,67.28,67.38,91691.0,62.413,62.4315,62.2188,62.3113,91691.0
2016-10-25 10:30:00,67.38,67.49,67.21,67.3,73448.0,62.3113,62.413,62.1541,62.2373,73448.0
2016-10-25 11:00:00,67.3,67.34,67.2,67.25,93068.0,62.2373,62.2743,62.1448,62.1911,93068.0
2016-10-25 11:30:00,67.24,67.24,67.08,67.12,226478.0,62.1818,62.1818,62.0339,62.0709,226478.0
2016-10-25 12:00:00,67.12,67.21,67.0,67.03,163842.0,62.0709,62.1541,61.9599,61.9876,163842.0
2016-10-25 12:30:00,67.03,67.21,67.02,67.17,117056.0,61.9876,62.1541,61.9784,62.1171,117056.0
2016-10-25 13:00:00,67.17,67.23,67.07,67.23,132849.0,62.1171,62.1726,62.0246,62.1726,132849.0
2016-10-25 13:30:00,67.23,67.32,67.2,67.23,59043.0,62.1726,62.2558,62.1448,62.1726,59043.0
2016-10-25 14:00:00,67.23,67.31,67.21,67.21,68878.0,62.1726,62.2466,62.1541,62.1541,68878.0
2016-10-25 14:30:00,67.22,67.23,67.0,67.09,135352.0,62.1633,62.1726,61.9599,62.0431,135352.0
2016-10-25 15:00:00,67.1,67.18,67.05,67.15,115059.0,62.0524,62.1263,62.0061,62.0986,115059.0
2016-10-25 15:30:00,67.16,67.25,67.14,67.21,310969.0,62.1078,62.1911,62.0893,62.1541,310969.0
2016-10-26 09:30:00,66.48,66.48,65.91,66.03,488112.0,61.479,61.479,60.9519,61.0628,488112.0
2016-10-26 10:00:00,66.04,66.51,65.91,66.09,204755.0,61.0721,61.5067,60.9519,61.1183,204755.0
2016-10-26 10:30:00,66.09,66.49,66.09,66.46,256305.0,61.1183,61.4882,61.1183,61.4605,256305.0
2016-10-26 11:00:00,66.45,66.69,66.41,66.65,347225.0,61.4513,61.6732,61.4143,61.6362,347225.0
2016-10-26 11:30:00,66.64,66.76,66.6,66.72,138882.0,61.627,61.7379,61.59,61.7009,138882.0
2016-10-26 12:00:00,66.73,66.79,66.67,66.73,55352.0,61.7102,61.7657,61.6547,61.7102,55352.0
2016-10-26 12:30:00,66.73,66.87,66.69,66.82,155933.0,61.7102,61.8397,61.6732,61.7934,155933.0
2016-10-26 13:00:00,66.83,66.99,66.83,66.86,234876.0,61.8027,61.9506,61.8027,61.8304,234876.0
2016-10-26 13:30:00,66.86,66.91,66.66,66.75,185801.0,61.8304,61.8766,61.6455,61.7287,185801.0
2016-10-26 14:00:00,66.76,66.8,66.61,66.73,153376.0,61.7379,61.7749,61.5992,61.7102,153376.0
2016-10-26 14:30:00,66.72,66.84,66.71,66.84,182858.0,61.7009,61.8119,61.6917,61.8119,182858.0
2016-10-26 15:00:00,66.84,66.95,66.78,66.87,100675.0,61.8119,61.9136,61.7564,61.8397,100675.0
2016-10-26 15:30:00,66.87,66.88,66.65,66.69,328244.0,61.8397,61.8489,61.6362,61.6732,328244.0
2016-10-27 09:30:00,66.71,66.82,66.21,66.61,118214.0,61.6917,61.7934,61.2293,61.5992,118214.0
2016-10-27 10:00:00,66.62,66.62,66.25,66.43,152333.0,61.6085,61.6085,61.2663,61.4328,152333.0
2016-10-27 10:30:00,66.42,66.42,66.24,66.31,133012.0,61.4235,61.4235,61.257,61.3218,133012.0
2016-10-27 11:00:00,66.3,66.56,66.3,66.44,113123.0,61.3125,61.553,61.3125,61.442,113123.0
2016-10-27 11:30:00,66.45,66.68,66.29,66.64,61845.0,61.4513,61.6639,61.3033,61.627,61845.0
2016-10-27 12:00:00,66.68,66.74,66.44,66.44,185612.0,61.6639,61.7194,61.442,61.442,185612.0
2016-10-27 12:30:00,66.45,66.5,66.32,66.47,72703.0,61.4513,61.4975,61.331,61.4697,72703.0
2016-10-27 13:00:00,66.46,66.55,66.44,66.48,47454.0,61.4605,61.5437,61.442,61.479,47454.0
2016-10-27 13:30:00,66.48,66.65,66.48,66.51,54723.0,61.479,61.6362,61.479,61.5067,54723.0
2016-10-27 14:00:00,66.51,66.63,66.46,66.6,109509.0,61.5067,61.6177,61.4605,61.59,109509.0
2016-10-27 14:30:00,66.6,66.72,66.58,66.7,133416.0,61.59,61.7009,61.5715,61.6824,133416.0
2016-10-27 15:00:00,66.71,66.77,66.61,66.76,133456.0,61.6917,61.7472,61.5992,61.7379,133456.0
2016-10-27 15:30:00,66.77,66.96,66.75,66.92,413203.0,61.7472,61.9229,61.7287,61.8859,413203.0
2016-10-28 09:30:00,66.98,67.79,66.69,67.63,171761.0,61.9414,62.6904,61.6732,62.5425,171761.0
2016-10-28 10:00:00,67.65,67.76,67.27,67.65,148793.0,62.561,62.6627,62.2096,62.561,148793.0
2016-10-28 10:30:00,67.61,67.88,67.59,67.79,128343.0,62.524,62.7737,62.5055,62.6904,128343.0
2016-10-28 11:00:00,67.8,67.84,67.54,67.58,110683.0,62.6997,62.7367,62.4593,62.4962,110683.0
2016-10-28 11:30:00,67.6,67.76,67.59,67.71,72341.0,62.5147,62.6627,62.5055,62.6165,72341.0
2016-10-28 12:00:00,67.71,67.83,67.68,67.7,147600.0,62.6165,62.7274,62.5887,62.6072,147600.0
2016-10-28 12:30:00,67.7,67.82,67.69,67.73,103796.0,62.6072,62.7182,62.598,62.635,103796.0
2016-10-28 13:00:00,67.73,67.79,67.13,67.13,135679.0,62.635,62.6904,62.0801,62.0801,135679.0
2016-10-28 13:30:00,67.13,67.16,66.86,66.9,145237.0,62.0801,62.1078,61.8304,61.8674,145237.0
2016-10-28 14:00:00,66.93,67.29,66.93,67.19,94557.0,61.8951,62.2281,61.8951,62.1356,94557.0
2016-10-28 14:30:00,67.2,67.47,67.12,67.47,70611.0,62.1448,62.3945,62.0709,62.3945,70611.0
2016-10-28 15:00:00,67.45,67.55,67.32,67.52,119870.0,62.376,62.4685,62.2558,62.4408,119870.0
2016-10-28 15:30:00,67.51,67.52,67.34,67.45,259722.0,62.4315,62.4408,62.2743,62.376,259722.0
2016-10-31 09:30:00,67.72,68.27,67.72,68.16,225291.0,62.6257,63.1343,62.6257,63.0326,225291.0
2016-10-31 10:00:00,68.14,68.43,68.12,68.43,100288.0,63.0141,63.2823,62.9956,63.2823,100288.0
2016-10-31 10:30:00,68.44,68.55,68.2,68.5,147768.0,63.2916,63.3933,63.0696,63.347,147768.0
2016-10-31 11:00:00,68.51,68.66,68.45,68.6,188670.0,63.3563,63.495,63.3008,63.4395,188670.0
2016-10-31 11:30:00,68.61,68.76,68.61,68.75,104583.0,63.4488,63.5875,63.4488,63.5782,104583.0
2016-10-31 12:00:00,68.75,68.78,68.6,68.63,84826.0,63.5782,63.606,63.4395,63.4673,84826.0
2016-10-31 12:30:00,68.66,68.86,68.6,68.81,208312.0,63.495,63.68,63.4395,63.6337,208312.0
2016-10-31 13:00:00,68.81,68.96,68.73,68.87,298648.0,63.6337,63.7724,63.5597,63.6892,298648.0
2016-10-31 13:30:00,68.87,68.95,68.75,68.81,110197.0,63.6892,63.7632,63.5782,63.6337,110197.0
2016-10-31 14:00:00,68.8,68.82,68.68,68.73,93601.0,63.6245,63.643,63.5135,63.5597,93601.0
2016-10-31 14:30:00,68.73,68.76,68.57,68.68,80110.0,63.5597,63.5875,63.4118,63.5135,80110.0
2016-10-31 15:00:00,68.69,68.74,68.65,68.7,92148.0,63.5227,63.569,63.4858,63.532,92148.0
2016-10-31 15:30:00,68.7,68.79,68.68,68.7,282947.0,63.532,63.6152,63.5135,63.532,282947.0
2016-11-01 09:30:00,68.68,68.9,68.5,68.68,242155.0,63.5135,63.7169,63.347,63.5135,242155.0
2016-11-01 10:00:00,68.67,68.89,68.59,68.86,269543.0,63.5043,63.7077,63.4303,63.68,269543.0
2016-11-01 10:30:00,68.85,69.0,68.52,68.73,233403.0,63.6707,63.8094,63.3655,63.5597,233403.0
2016-11-01 11:00:00,68.73,68.78,68.45,68.67,232064.0,63.5597,63.606,63.3008,63.5043,232064.0
2016-11-01 11:30:00,68.65,68.72,68.36,68.36,179611.0,63.4858,63.5505,63.2176,63.2176,179611.0
2016-11-01 12:00:00,68.36,68.36,68.0,68.01,86223.0,63.2176,63.2176,62.8847,62.8939,86223.0
2016-11-01 12:30:00,68.02,68.07,67.77,67.9,84097.0,62.9031,62.9494,62.672,62.7922,84097.0
2016-11-01 13:00:00,67.9,68.07,67.8,67.94,212861.0,62.7922,62.9494,62.6997,62.8292,212861.0
2016-11-01 13:30:00,67.95,68.01,67.74,67.82,254132.0,62.8384,62.8939,62.6442,62.7182,254132.0
2016-11-01 14:00:00,67.82,68.13,67.78,68.1,157290.0,62.7182,63.0049,62.6812,62.9771,157290.0
2016-11-01 14:30:00,68.1,68.18,67.95,67.97,101810.0,62.9771,63.0511,62.8384,62.8569,101810.0
2016-11-01 15:00:00,67.97,68.15,67.9,68.14,127427.0,62.8569,63.0234,62.7922,63.0141,127427.0
2016-11-01 15:30:00,68.14,68.37,68.07,68.33,456063.0,63.0141,63.2268,62.9494,63.1898,456063.0
2016-11-02 09:30:00,68.4,69.06,68.02,68.97,156741.0,63.2546,63.8649,62.9031,63.7817,156741.0
2016-11-02 10:00:00,68.97,69.19,68.91,69.12,290672.0,63.7817,63.9851,63.7262,63.9204,290672.0
2016-11-02 10:30:00,69.12,69.13,68.92,69.03,186593.0,63.9204,63.9296,63.7354,63.8372,186593.0
2016-11-02 11:00:00,69.04,69.27,68.96,69.12,144549.0,63.8464,64.0591,63.7724,63.9204,144549.0
2016-11-02 11:30:00,69.12,69.17,68.62,68.67,249970.0,63.9204,63.9666,63.458,63.5043,249970.0
2016-11-02 12:00:00,68.67,68.76,68.56,68.63,182859.0,63.5043,63.5875,63.4025,63.4673,182859.0
2016-11-02 12:30:00,68.64,68.65,68.49,68.56,81269.0,63.4765,63.4858,63.3378,63.4025,81269.0
2016-11-02 13:00:00,68.55,68.57,68.23,68.31,259082.0,63.3933,63.4118,63.0973,63.1713,259082.0
2016-11-02 13:30:00,68.31,68.68,68.31,68.65,110585.0,63.1713,63.5135,63.1713,63.4858,110585.0
2016-11-02 14:00:00,68.68,68.88,68.29,68.68,229892.0,63.5135,63.6985,63.1528,63.5135,229892.0
2016-11-02 14:30:00,68.66,68.74,68.44,68.5,139612.0,63.495,63.569,63.2916,63.347,139612.0
2016-11-02 15:00:00,68.49,68.58,68.42,68.53,148149.0,63.3378,63.421,63.2731,63.3748,148149.0
2016-11-02 15:30:00,68.53,68.56,68.38,68.4,350412.0,63.3748,63.4025,63.2361,63.2546,350412.0
2016-11-03 09:30:00,68.58,68.95,68.4,68.77,120863.0,63.421,63.7632,63.2546,63.5967,120863.0
2016-11-03 10:00:00,68.73,68.94,68.62,68.78,105291.0,63.5597,63.7539,63.458,63.606,105291.0
2016-11-03 10:30:00,68.8,68.98,68.58,68.62,77242.0,63.6245,63.7909,63.421,63.458,77242.0
2016-11-03 11:00:00,68.62,68.82,68.54,68.78,127501.0,63.458,63.643,63.384,63.606,127501.0
2016-11-03 11:30:00,68.79,68.88,68.71,68.81,135572.0,63.6152,63.6985,63.5412,63.6337,135572.0
2016-11-03 12:00:00,68.81,69.04,68.78,69.02,198943.0,63.6337,63.8464,63.606,63.8279,198943.0
2016-11-03 12:30:00,69.02,69.02,68.8,68.94,102905.0,63.8279,63.8279,63.6245,63.7539,102905.0
2016-11-03 13:00:00,68.94,69.06,68.85,69.0,148159.0,63.7539,63.8649,63.6707,63.8094,148159.0
2016-11-03 13:30:00,69.01,69.05,68.92,69.02,126999.0,63.8187,63.8557,63.7354,63.8279,126999.0
2016-11-03 14:00:00,69.01,69.2,68.99,69.18,202626.0,63.8187,63.9944,63.8002,63.9759,202626.0
2016-11-03 14:30:00,69.18,69.36,69.15,69.35,237642.0,63.9759,64.1423,63.9481,64.1331,237642.0
2016-11-03 15:00:00,69.34,69.38,69.27,69.38,314545.0,64.1238,64.1608,64.0591,64.1608,314545.0
2016-11-03 15:30:00,69.37,69.4,69.19,69.24,873376.0,64.1516,64.1793,63.9851,64.0314,873376.0
2016-11-04 09:30:00,68.68,69.54,68.68,69.18,309142.0,63.5135,64.3088,63.5135,63.9759,309142.0
2016-11-04 10:00:00,69.19,69.35,69.12,69.29,208977.0,63.9851,64.1331,63.9204,64.0776,208977.0
2016-11-04 10:30:00,69.27,69.35,69.12,69.34,139651.0,64.0591,64.1331,63.9204,64.1238,139651.0
2016-11-04 11:00:00,69.34,69.8,69.33,69.74,200055.0,64.1238,64.5492,64.1146,64.4938,200055.0
2016-11-04 11:30:00,69.75,70.02,69.64,69.99,288444.0,64.503,64.7527,64.4013,64.725,288444.0
2016-11-04 12:00:00,69.99,70.46,69.96,70.43,231823.0,64.725,65.1596,64.6972,65.1319,231823.0
2016-11-04 12:30:00,70.43,70.5,70.34,70.43,239198.0,65.1319,65.1966,65.0486,65.1319,239198.0
2016-11-04 13:00:00,70.42,70.6,70.06,70.1,328726.0,65.1226,65.2891,64.7897,64.8267,328726.0
2016-11-04 13:30:00,70.1,70.36,69.95,70.06,231390.0,64.8267,65.0671,64.688,64.7897,231390.0
2016-11-04 14:00:00,70.06,70.06,69.9,70.0,335718.0,64.7897,64.7897,64.6417,64.7342,335718.0
2016-11-04 14:30:00,70.0,70.01,69.76,69.78,252669.0,64.7342,64.7434,64.5123,64.5307,252669.0
2016-11-04 15:00:00,69.78,69.91,69.68,69.69,318476.0,64.5307,64.651,64.4383,64.4475,318476.0
2016-11-04 15:30:00,69.68,69.68,69.49,69.61,572079.0,64.4383,64.4383,64.2626,64.3735,572079.0
2016-11-07 09:30:00,70.7,70.93,70.28,70.56,265169.0,65.3815,65.5942,64.9931,65.2521,265169.0
2016-11-07 10:00:00,70.57,70.73,70.3,70.46,222747.0,65.2613,65.4093,65.0116,65.1596,222747.0
2016-11-07 10:30:00,70.46,70.7,70.36,70.65,151686.0,65.1596,65.3815,65.0671,65.3353,151686.0
2016-11-07 11:00:00,70.66,70.96,70.57,70.75,200094.0,65.3446,65.622,65.2613,65.4278,200094.0
2016-11-07 11:30:00,70.75,70.87,70.63,70.8,114904.0,65.4278,65.5388,65.3168,65.474,114904.0
2016-11-07 12:00:00,70.8,70.94,70.79,70.91,143198.0,65.474,65.6035,65.4648,65.5757,143198.0
2016-11-07 12:30:00,70.91,71.02,70.87,71.01,133473.0,65.5757,65.6775,65.5388,65.6682,133473.0
2016-11-07 13:00:00,71.01,71.08,70.88,70.93,151372.0,65.6682,65.733,65.548,65.5942,151372.0
2016-11-07 13:30:00,70.93,70.98,70.86,70.86,127662.0,65.5942,65.6405,65.5295,65.5295,127662.0
2016-11-07 14:00:00,70.87,70.97,70.84,70.86,299424.0,65.5388,65.6312,65.511,65.5295,299424.0
2016-11-07 14:30:00,70.86,70.9,70.59,70.74,137278.0,65.5295,65.5665,65.2798,65.4185,137278.0
2016-11-07 15:00:00,70.74,70.89,70.68,70.82,280078.0,65.4185,65.5572,65.363,65.4925,280078.0
2016-11-07 15:30:00,70.82,71.17,70.74,71.1,758369.0,65.4925,65.8162,65.4185,65.7515,758369.0
2016-11-08 09:30:00,70.0,71.65,69.04,70.91,1024279.0,64.7342,66.2601,63.8464,65.5757,1024279.0
2016-11-08 10:00:00,70.89,71.57,70.89,71.4,836400.0,65.5572,66.1861,65.5572,66.0289,836400.0
2016-11-08 10:30:00,71.37,72.52,71.26,72.2,679188.0,66.0011,67.0646,65.8994,66.7687,679188.0
2016-11-08 11:00:00,72.18,73.15,72.16,72.81,507976.0,66.7502,67.6472,66.7317,67.3328,507976.0
2016-11-08 11:30:00,72.8,73.01,72.68,72.86,296371.0,67.3236,67.5178,67.2126,67.3791,296371.0
2016-11-08 12:00:00,72.87,73.47,72.81,73.36,314442.0,67.3883,67.9432,67.3328,67.8414,314442.0
2016-11-08 12:30:00,73.37,73.64,73.1,73.64,305285.0,67.8507,68.1004,67.601,68.1004,305285.0
2016-11-08 13:00:00,73.62,73.64,72.88,73.12,434470.0,68.0819,68.1004,67.3976,67.6195,434470.0
2016-11-08 13:30:00,73.1,73.2,72.47,72.48,302499.0,67.601,67.6935,67.0184,67.0276,302499.0
2016-11-08 14:00:00,72.47,72.56,72.27,72.45,512884.0,67.0184,67.1016,66.8334,66.9999,512884.0
2016-11-08 14:30:00,72.46,72.7,72.31,72.66,285996.0,67.0091,67.2311,66.8704,67.1941,285996.0
2016-11-08 15:00:00,72.67,73.12,72.55,73.11,350401.0,67.2033,67.6195,67.0924,67.6102,350401.0
2016-11-08 15:30:00,73.12,73.33,72.93,73.01,652771.0,67.6195,67.8137,67.4438,67.5178,652771.0
2016-11-09 09:30:00,71.16,72.19,71.0,71.92,661292.0,65.8069,66.7595,65.659,66.5098,661292.0
2016-11-09 10:00:00,71.97,72.25,71.69,72.01,665606.0,66.556,66.8149,66.2971,66.593,665606.0
2016-11-09 10:30:00,72.01,72.05,71.67,71.95,330353.0,66.593,66.63,66.2786,66.5375,330353.0
2016-11-09 11:00:00,71.97,72.35,71.97,72.3,167355.0,66.556,66.9074,66.556,66.8612,167355.0
2016-11-09 11:30:00,72.31,72.78,72.27,72.32,230203.0,66.8704,67.3051,66.8334,66.8797,230203.0
2016-11-09 12:00:00,72.3,72.56,72.23,72.51,180748.0,66.8612,67.1016,66.7964,67.0554,180748.0
2016-11-09 12:30:00,72.52,72.81,72.43,72.8,127916.0,67.0646,67.3328,66.9814,67.3236,127916.0
2016-11-09 13:00:00,72.79,72.96,72.4,72.81,139464.0,67.3143,67.4715,66.9537,67.3328,139464.0
2016-11-09 13:30:00,72.76,73.5,72.69,73.2,268247.0,67.2866,67.9709,67.2218,67.6935,268247.0
2016-11-09 14:00:00,73.2,73.84,73.15,73.84,281173.0,67.6935,68.2853,67.6472,68.2853,281173.0
2016-11-09 14:30:00,73.82,74.11,73.67,73.77,270887.0,68.2668,68.535,68.1281,68.2206,270887.0
2016-11-09 15:00:00,73.79,74.28,73.71,74.13,333064.0,68.2391,68.6922,68.1651,68.5535,333064.0
2016-11-09 15:30:00,74.13,74.18,73.96,74.08,642920.0,68.5535,68.5998,68.3963,68.5073,642920.0
2016-11-10 09:30:00,74.52,75.09,74.17,75.02,451360.0,68.9142,69.4413,68.5905,69.3766,451360.0
2016-11-10 10:00:00,75.02,75.07,73.9,73.9,514758.0,69.3766,69.4228,68.3408,68.3408,514758.0
2016-11-10 10:30:00,73.92,74.13,73.3,73.43,518183.0,68.3593,68.5535,67.786,67.9062,518183.0
2016-11-10 11:00:00,73.39,73.94,73.33,73.93,427395.0,67.8692,68.3778,67.8137,68.3686,427395.0
2016-11-10 11:30:00,73.95,74.02,73.22,73.31,223831.0,68.3871,68.4518,67.712,67.7952,223831.0
2016-11-10 12:00:00,73.3,73.7,73.28,73.4,156885.0,67.786,68.1559,67.7675,67.8784,156885.0
2016-11-10 12:30:00,73.4,73.69,73.24,73.68,116484.0,67.8784,68.1466,67.7305,68.1374,116484.0
2016-11-10 13:00:00,73.67,73.84,73.44,73.64,160158.0,68.1281,68.2853,67.9154,68.1004,160158.0
2016-11-10 13:30:00,73.65,73.81,73.46,73.7,318959.0,68.1096,68.2576,67.9339,68.1559,318959.0
2016-11-10 14:00:00,73.69,73.76,73.52,73.69,158131.0,68.1466,68.2114,67.9894,68.1466,158131.0
2016-11-10 14:30:00,73.7,73.74,73.46,73.62,210881.0,68.1559,68.1929,67.9339,68.0819,210881.0
2016-11-10 15:00:00,73.63,73.64,73.28,73.31,333780.0,68.0911,68.1004,67.7675,67.7952,333780.0
2016-11-10 15:30:00,73.33,73.58,73.22,73.42,824451.0,67.8137,68.0449,67.712,67.8969,824451.0
2016-11-11 09:30:00,73.15,73.48,72.75,73.28,223813.0,67.6472,67.9524,67.2773,67.7675,223813.0
2016-11-11 10:00:00,73.26,73.48,73.09,73.23,214347.0,67.749,67.9524,67.5918,67.7212,214347.0
2016-11-11 10:30:00,73.21,73.37,73.15,73.26,226147.0,67.7027,67.8507,67.6472,67.749,226147.0
2016-11-11 11:00:00,73.24,73.37,73.16,73.36,225912.0,67.7305,67.8507,67.6565,67.8414,225912.0
2016-11-11 11:30:00,73.36,73.44,73.13,73.27,150901.0,67.8414,67.9154,67.6287,67.7582,150901.0
2016-11-11 12:00:00,73.27,73.45,73.23,73.32,110728.0,67.7582,67.9247,67.7212,67.8045,110728.0
2016-11-11 12:30:00,73.32,73.44,73.24,73.4,134903.0,67.8045,67.9154,67.7305,67.8784,134903.0
2016-11-11 13:00:00,73.41,73.78,73.4,73.78,272618.0,67.8877,68.2298,67.8784,68.2298,272618.0
2016-11-11 13:30:00,73.79,73.87,73.44,73.45,228952.0,68.2391,68.3131,67.9154,67.9247,228952.0
2016-11-11 14:00:00,73.44,73.5,73.32,73.33,111622.0,67.9154,67.9709,67.8045,67.8137,111622.0
2016-11-11 14:30:00,73.34,73.37,73.22,73.24,126239.0,67.8229,67.8507,67.712,67.7305,126239.0
2016-11-11 15:00:00,73.22,73.39,73.21,73.37,121079.0,67.712,67.8692,67.7027,67.8507,121079.0
2016-11-11 15:30:00,73.37,73.5,73.35,73.39,367247.0,67.8507,67.9709,67.8322,67.8692,367247.0
2016-11-14 09:30:00,73.5,74.26,73.46,74.15,226362.0,67.9709,68.6737,67.9339,68.572,226362.0
2016-11-14 10:00:00,74.12,74.74,74.12,74.58,288303.0,68.5443,69.1176,68.5443,68.9697,288303.0
2016-11-14 10:30:00,74.59,74.8,74.54,74.8,211312.0,68.9789,69.1731,68.9327,69.1731,211312.0
2016-11-14 11:00:00,74.81,74.95,74.6,74.9,285764.0,69.1824,69.3118,68.9882,69.2656,285764.0
2016-11-14 11:30:00,74.89,75.39,74.89,75.23,517756.0,69.2563,69.7187,69.2563,69.5708,517756.0
2016-11-14 12:00:00,75.25,75.55,75.2,75.51,328875.0,69.5893,69.8667,69.543,69.8297,328875.0
2016-11-14 12:30:00,75.52,75.73,75.45,75.7,285185.0,69.839,70.0332,69.7742,70.0054,285185.0
2016-11-14 13:00:00,75.7,75.96,75.6,75.96,209395.0,70.0054,70.2459,69.9129,70.2459,209395.0
2016-11-14 13:30:00,75.95,76.42,75.94,76.4,511860.0,70.2366,70.6713,70.2274,70.6528,511860.0
2016-11-14 14:00:00,76.4,76.89,76.37,76.86,1075967.0,70.6528,71.1059,70.625,71.0782,1075967.0
2016-11-14 14:30:00,76.85,77.81,76.85,77.26,1100302.0,71.0689,71.9567,71.0689,71.4481,1100302.0
2016-11-14 15:00:00,77.27,77.38,77.19,77.19,503663.0,71.4573,71.559,71.3833,71.3833,503663.0
2016-11-14 15:30:00,77.19,77.36,77.11,77.24,943338.0,71.3833,71.5405,71.3093,71.4296,943338.0
2016-11-15 09:30:00,77.0,77.31,76.74,76.93,281024.0,71.2076,71.4943,70.9672,71.1429,281024.0
2016-11-15 10:00:00,76.94,77.23,76.91,77.07,180813.0,71.1521,71.4203,71.1244,71.2724,180813.0
2016-11-15 10:30:00,77.08,77.18,76.94,77.07,150202.0,71.2816,71.3741,71.1521,71.2724,150202.0
2016-11-15 11:00:00,77.07,77.19,76.97,77.01,237208.0,71.2724,71.3833,71.1799,71.2169,237208.0
2016-11-15 11:30:00,77.02,77.07,76.77,76.94,132138.0,71.2261,71.2724,70.9949,71.1521,132138.0
2016-11-15 12:00:00,76.92,77.12,76.91,77.03,154183.0,71.1336,71.3186,71.1244,71.2354,154183.0
2016-11-15 12:30:00,77.03,77.22,77.03,77.09,199810.0,71.2354,71.4111,71.2354,71.2908,199810.0
2016-11-15 13:00:00,77.08,77.3,77.07,77.26,193211.0,71.2816,71.4851,71.2724,71.4481,193211.0
2016-11-15 13:30:00,77.27,77.42,77.24,77.34,185040.0,71.4573,71.596,71.4296,71.522,185040.0
2016-11-15 14:00:00,77.35,77.62,77.27,77.51,269823.0,71.5313,71.781,71.4573,71.6793,269823.0
2016-11-15 14:30:00,77.51,77.75,77.49,77.73,185300.0,71.6793,71.9012,71.6608,71.8827,185300.0
2016-11-15 15:00:00,77.73,77.8,77.62,77.76,212647.0,71.8827,71.9474,71.781,71.9104,212647.0
2016-11-15 15:30:00,77.76,77.85,77.57,77.72,723456.0,71.9104,71.9937,71.7347,71.8735,723456.0
2016-11-16 09:30:00,77.39,77.88,77.28,77.83,255646.0,71.5683,72.0214,71.4666,71.9752,255646.0
2016-11-16 10:00:00,77.83,78.18,77.83,78.01,202356.0,71.9752,72.2989,71.9752,72.1416,202356.0
2016-11-16 10:30:00,78.0,78.12,77.93,78.02,108666.0,72.1324,72.2434,72.0677,72.1509,108666.0
2016-11-16 11:00:00,78.01,78.08,77.92,78.01,140740.0,72.1416,72.2064,72.0584,72.1416,140740.0
2016-11-16 11:30:00,78.0,78.08,77.75,77.77,104003.0,72.1324,72.2064,71.9012,71.9197,104003.0
2016-11-16 12:00:00,77.77,77.79,77.69,77.75,118836.0,71.9197,71.9382,71.8457,71.9012,118836.0
2016-11-16 12:30:00,77.76,77.85,77.71,77.79,102854.0,71.9104,71.9937,71.8642,71.9382,102854.0
2016-11-16 13:00:00,77.81,77.89,77.7,77.82,114910.0,71.9567,72.0307,71.855,71.9659,114910.0
2016-11-16 13:30:00,77.81,77.86,77.68,77.7,72616.0,71.9567,72.0029,71.8365,71.855,72616.0
2016-11-16 14:00:00,77.71,77.77,77.53,77.57,138069.0,71.8642,71.9197,71.6978,71.7347,138069.0
2016-11-16 14:30:00,77.56,77.65,77.43,77.63,138230.0,71.7255,71.8087,71.6053,71.7902,138230.0
2016-11-16 15:00:00,77.63,77.84,77.59,77.7,181077.0,71.7902,71.9844,71.7532,71.855,181077.0
2016-11-16 15:30:00,77.7,77.81,77.55,77.57,439816.0,71.855,71.9567,71.7162,71.7347,439816.0
2016-11-17 09:30:00,77.51,78.03,77.25,77.8,166992.0,71.6793,72.1601,71.4388,71.9474,166992.0
2016-11-17 10:00:00,77.8,77.86,77.41,77.41,159719.0,71.9474,72.0029,71.5868,71.5868,159719.0
2016-11-17 10:30:00,77.41,77.44,77.23,77.28,189981.0,71.5868,71.6145,71.4203,71.4666,189981.0
2016-11-17 11:00:00,77.28,77.58,77.27,77.47,130489.0,71.4666,71.744,71.4573,71.6423,130489.0
2016-11-17 11:30:00,77.48,77.59,77.45,77.56,307322.0,71.6515,71.7532,71.6238,71.7255,307322.0
2016-11-17 12:00:00,77.56,77.63,77.52,77.6,79684.0,71.7255,71.7902,71.6885,71.7625,79684.0
2016-11-17 12:30:00,77.59,77.66,77.53,77.6,93808.0,71.7532,71.818,71.6978,71.7625,93808.0
2016-11-17 13:00:00,77.59,77.65,77.5,77.52,80813.0,71.7532,71.8087,71.67,71.6885,80813.0
2016-11-17 13:30:00,77.53,77.66,77.47,77.48,80494.0,71.6978,71.818,71.6423,71.6515,80494.0
2016-11-17 14:00:00,77.48,77.49,77.33,77.34,83427.0,71.6515,71.6608,71.5128,71.522,83427.0
2016-11-17 14:30:00,77.35,77.39,77.3,77.38,99104.0,71.5313,71.5683,71.4851,71.559,99104.0
2016-11-17 15:00:00,77.38,77.59,77.38,77.51,111363.0,71.559,71.7532,71.559,71.6793,111363.0
2016-11-17 15:30:00,77.52,77.61,77.45,77.47,315410.0,71.6885,71.7717,71.6238,71.6423,315410.0
2016-11-18 09:30:00,77.42,77.52,77.04,77.27,203413.0,71.596,71.6885,71.2446,71.4573,203413.0
2016-11-18 10:00:00,77.27,77.64,77.26,77.59,88820.0,71.4573,71.7995,71.4481,71.7532,88820.0
2016-11-18 10:30:00,77.6,77.6,77.3,77.39,94057.0,71.7625,71.7625,71.4851,71.5683,94057.0
2016-11-18 11:00:00,77.35,77.41,77.19,77.26,69478.0,71.5313,71.5868,71.3833,71.4481,69478.0
2016-11-18 11:30:00,77.26,77.33,77.17,77.3,68938.0,71.4481,71.5128,71.3648,71.4851,68938.0
2016-11-18 12:00:00,77.29,77.36,77.23,77.27,61420.0,71.4758,71.5405,71.4203,71.4573,61420.0
2016-11-18 12:30:00,77.28,77.43,77.27,77.43,38510.0,71.4666,71.6053,71.4573,71.6053,38510.0
2016-11-18 13:00:00,77.42,77.52,77.4,77.51,57320.0,71.596,71.6885,71.5775,71.6793,57320.0
2016-11-18 13:30:00,77.51,77.57,77.38,77.38,68508.0,71.6793,71.7347,71.559,71.559,68508.0
2016-11-18 14:00:00,77.4,77.41,77.23,77.24,69698.0,71.5775,71.5868,71.4203,71.4296,69698.0
2016-11-18 14:30:00,77.24,77.29,77.14,77.15,85281.0,71.4296,71.4758,71.3371,71.3463,85281.0
2016-11-18 15:00:00,77.15,77.28,77.06,77.25,144698.0,71.3463,71.4666,71.2631,71.4388,144698.0
2016-11-18 15:30:00,77.26,77.31,77.07,77.14,244350.0,71.4481,71.4943,71.2724,71.3371,244350.0
2016-11-21 09:30:00,77.04,77.82,76.88,77.39,99190.0,71.5211,72.2453,71.3726,71.8461,99190.0
2016-11-21 10:00:00,77.39,77.43,77.17,77.24,69704.0,71.8461,71.8832,71.6418,71.7068,69704.0
2016-11-21 10:30:00,77.24,77.28,77.1,77.12,66202.0,71.7068,71.744,71.5768,71.5954,66202.0
2016-11-21 11:00:00,77.12,77.23,77.01,77.06,62803.0,71.5954,71.6975,71.4933,71.5397,62803.0
2016-11-21 11:30:00,77.07,77.24,77.03,77.24,102125.0,71.549,71.7068,71.5119,71.7068,102125.0
2016-11-21 12:00:00,77.23,77.35,77.21,77.35,86506.0,71.6975,71.8089,71.679,71.8089,86506.0
2016-11-21 12:30:00,77.34,77.5,77.3,77.4,101954.0,71.7997,71.9482,71.7625,71.8554,101954.0
2016-11-21 13:00:00,77.39,77.49,77.37,77.42,178344.0,71.8461,71.9389,71.8275,71.8739,178344.0
2016-11-21 13:30:00,77.4,77.43,77.36,77.38,58594.0,71.8554,71.8832,71.8182,71.8368,58594.0
2016-11-21 14:00:00,77.37,77.44,77.33,77.33,191236.0,71.8275,71.8925,71.7904,71.7904,191236.0
2016-11-21 14:30:00,77.32,77.48,77.32,77.36,245878.0,71.7811,71.9296,71.7811,71.8182,245878.0
2016-11-21 15:00:00,77.35,77.4,77.29,77.31,146979.0,71.8089,71.8554,71.7532,71.7718,146979.0
2016-11-21 15:30:00,77.32,77.39,77.25,77.31,443280.0,71.7811,71.8461,71.7161,71.7718,443280.0
2016-11-22 09:30:00,77.38,77.75,77.16,77.63,96334.0,71.8368,72.1803,71.6325,72.0689,96334.0
2016-11-22 10:00:00,77.63,77.73,77.51,77.64,58909.0,72.0689,72.1617,71.9575,72.0782,58909.0
2016-11-22 10:30:00,77.65,77.82,77.64,77.8,117692.0,72.0874,72.2453,72.0782,72.2267,117692.0
2016-11-22 11:00:00,77.83,77.86,77.54,77.54,99979.0,72.2546,72.2824,71.9853,71.9853,99979.0
2016-11-22 11:30:00,77.56,77.57,77.44,77.54,62805.0,72.0039,72.0132,71.8925,71.9853,62805.0
2016-11-22 12:00:00,77.53,77.53,77.33,77.51,72135.0,71.976,71.976,71.7904,71.9575,72135.0
2016-11-22 12:30:00,77.52,77.56,77.32,77.42,115095.0,71.9668,72.0039,71.7811,71.8739,115095.0
2016-11-22 13:00:00,77.42,77.54,77.4,77.5,79245.0,71.8739,71.9853,71.8554,71.9482,79245.0
2016-11-22 13:30:00,77.5,77.57,77.43,77.47,71736.0,71.9482,72.0132,71.8832,71.9203,71736.0
2016-11-22 14:00:00,77.48,77.56,77.43,77.48,113883.0,71.9296,72.0039,71.8832,71.9296,113883.0
2016-11-22 14:30:00,77.48,77.54,77.46,77.46,80345.0,71.9296,71.9853,71.9111,71.9111,80345.0
2016-11-22 15:00:00,77.47,77.65,77.47,77.57,133442.0,71.9203,72.0874,71.9203,72.0132,133442.0
2016-11-22 15:30:00,77.58,77.98,77.58,77.85,381487.0,72.0225,72.3938,72.0225,72.2731,381487.0
2016-11-23 09:30:00,77.6,77.82,77.47,77.56,85012.0,72.041,72.2453,71.9203,72.0039,85012.0
2016-11-23 10:00:00,77.57,77.82,77.55,77.62,118358.0,72.0132,72.2453,71.9946,72.0596,118358.0
2016-11-23 10:30:00,77.63,77.81,77.58,77.61,112550.0,72.0689,72.236,72.0225,72.0503,112550.0
2016-11-23 11:00:00,77.6,77.62,77.33,77.45,113911.0,72.041,72.0596,71.7904,71.9018,113911.0
2016-11-23 11:30:00,77.44,77.72,77.34,77.7,113218.0,71.8925,72.1524,71.7997,72.1339,113218.0
2016-11-23 12:00:00,77.7,77.74,77.59,77.7,75223.0,72.1339,72.171,72.0317,72.1339,75223.0
2016-11-23 12:30:00,77.7,77.83,77.64,77.81,133139.0,72.1339,72.2546,72.0782,72.236,133139.0
2016-11-23 13:00:00,77.82,77.99,77.77,77.81,78706.0,72.2453,72.4031,72.1989,72.236,78706.0
2016-11-23 13:30:00,77.81,77.88,77.77,77.77,59043.0,72.236,72.301,72.1989,72.1989,59043.0
2016-11-23 14:00:00,77.78,77.84,77.66,77.83,112953.0,72.2081,72.2638,72.0967,72.2546,112953.0
2016-11-23 14:30:00,77.84,77.93,77.83,77.86,92443.0,72.2638,72.3474,72.2546,72.2824,92443.0
2016-11-23 15:00:00,77.87,78.0,77.79,77.98,69236.0,72.2917,72.4124,72.2174,72.3938,69236.0
2016-11-23 15:30:00,77.99,78.12,77.98,78.08,176643.0,72.4031,72.5238,72.3938,72.4866,176643.0
2016-11-25 09:30:00,78.1,78.44,77.26,78.37,110494.0,72.5052,72.8209,71.7254,72.7559,110494.0
2016-11-25 10:00:00,78.36,78.6,78.23,78.55,68117.0,72.7466,72.9694,72.6259,72.923,68117.0
2016-11-25 10:30:00,78.56,78.77,78.52,78.76,55931.0,72.9323,73.1272,72.8951,73.1179,55931.0
2016-11-25 11:00:00,78.77,78.82,78.56,78.57,166806.0,73.1272,73.1736,72.9323,72.9415,166806.0
2016-11-25 11:30:00,78.58,78.87,78.43,78.85,181841.0,72.9508,73.2201,72.8116,73.2015,181841.0
2016-11-25 12:00:00,78.85,78.9,78.81,78.84,95386.0,73.2015,73.2479,73.1643,73.1922,95386.0
2016-11-25 12:30:00,78.85,78.86,78.49,78.52,190045.0,73.2015,73.2108,72.8673,72.8951,190045.0
2016-11-28 09:30:00,77.55,78.52,77.03,78.38,440256.0,71.9946,72.8951,71.5119,72.7652,440256.0
2016-11-28 10:00:00,78.36,78.37,77.93,78.08,181942.0,72.7466,72.7559,72.3474,72.4866,181942.0
2016-11-28 10:30:00,78.07,78.32,77.8,77.99,155898.0,72.4774,72.7095,72.2267,72.4031,155898.0
2016-11-28 11:00:00,78.0,78.18,77.9,78.16,93809.0,72.4124,72.5795,72.3195,72.5609,93809.0
2016-11-28 11:30:00,78.15,78.24,78.01,78.12,99948.0,72.5516,72.6352,72.4217,72.5238,99948.0
2016-11-28 12:00:00,78.14,78.28,78.14,78.27,78232.0,72.5423,72.6723,72.5423,72.663,78232.0
2016-11-28 12:30:00,78.27,78.39,78.24,78.31,71919.0,72.663,72.7744,72.6352,72.7002,71919.0
2016-11-28 13:00:00,78.31,78.38,78.28,78.34,131827.0,72.7002,72.7652,72.6723,72.728,131827.0
2016-11-28 13:30:00,78.33,78.37,78.14,78.2,96408.0,72.7187,72.7559,72.5423,72.598,96408.0
2016-11-28 14:00:00,78.19,78.36,78.16,78.3,117335.0,72.5888,72.7466,72.5609,72.6909,117335.0
2016-11-28 14:30:00,78.3,78.35,78.18,78.26,163463.0,72.6909,72.7373,72.5795,72.6537,163463.0
2016-11-28 15:00:00,78.27,78.41,78.11,78.12,180479.0,72.663,72.793,72.5145,72.5238,180479.0
2016-11-28 15:30:00,78.12,78.23,78.02,78.07,505778.0,72.5238,72.6259,72.4309,72.4774,505778.0
2016-11-29 09:30:00,78.09,78.7,78.09,78.67,182222.0,72.4959,73.0622,72.4959,73.0344,182222.0
2016-11-29 10:00:00,78.66,78.96,78.62,78.76,144918.0,73.0251,73.3036,72.988,73.1179,144918.0
2016-11-29 10:30:00,78.75,78.98,78.74,78.97,173093.0,73.1086,73.3222,73.0994,73.3129,173093.0
2016-11-29 11:00:00,78.97,79.24,78.96,79.23,193888.0,73.3129,73.5635,73.3036,73.5543,193888.0
2016-11-29 11:30:00,79.22,79.32,79.06,79.08,161645.0,73.545,73.6378,73.3964,73.415,161645.0
2016-11-29 12:00:00,79.08,79.26,79.06,79.07,170214.0,73.415,73.5821,73.3964,73.4057,170214.0
2016-11-29 12:30:00,79.07,79.35,78.99,79.23,150013.0,73.4057,73.6657,73.3315,73.5543,150013.0
2016-11-29 13:00:00,79.23,79.58,79.22,79.44,240310.0,73.5543,73.8792,73.545,73.7492,240310.0
2016-11-29 13:30:00,79.45,79.49,79.14,79.41,310708.0,73.7585,73.7956,73.4707,73.7214,310708.0
2016-11-29 14:00:00,79.41,79.49,79.4,79.44,126261.0,73.7214,73.7956,73.7121,73.7492,126261.0
2016-11-29 14:30:00,79.44,79.47,79.17,79.18,153718.0,73.7492,73.7771,73.4986,73.5078,153718.0
2016-11-29 15:00:00,79.18,79.23,78.99,79.05,168921.0,73.5078,73.5543,73.3315,73.3872,168921.0
2016-11-29 15:30:00,79.04,79.13,78.88,79.11,519610.0,73.3779,73.4614,73.2293,73.4429,519610.0
2016-11-30 09:30:00,79.08,79.17,78.49,78.57,218640.0,73.415,73.4986,72.8673,72.9415,218640.0
2016-11-30 10:00:00,78.56,78.56,78.03,78.09,169138.0,72.9323,72.9323,72.4402,72.4959,169138.0
2016-11-30 10:30:00,78.09,78.72,78.09,78.67,185277.0,72.4959,73.0808,72.4959,73.0344,185277.0
2016-11-30 11:00:00,78.66,78.88,78.66,78.72,176433.0,73.0251,73.2293,73.0251,73.0808,176433.0
2016-11-30 11:30:00,78.72,79.0,78.65,78.85,139836.0,73.0808,73.3407,73.0158,73.2015,139836.0
2016-11-30 12:00:00,78.85,78.99,78.77,78.87,128396.0,73.2015,73.3315,73.1272,73.2201,128396.0
2016-11-30 12:30:00,78.86,78.92,78.84,78.9,62291.0,73.2108,73.2665,73.1922,73.2479,62291.0
2016-11-30 13:00:00,78.91,79.37,78.9,79.24,139101.0,73.2572,73.6842,73.2479,73.5635,139101.0
2016-11-30 13:30:00,79.25,79.39,79.15,79.29,158194.0,73.5728,73.7028,73.48,73.61,158194.0
2016-11-30 14:00:00,79.3,79.3,78.95,79.1,103428.0,73.6192,73.6192,73.2943,73.4336,103428.0
2016-11-30 14:30:00,79.09,79.13,78.91,79.04,120176.0,73.4243,73.4614,73.2572,73.3779,120176.0
2016-11-30 15:00:00,79.05,79.14,78.98,79.08,208723.0,73.3872,73.4707,73.3222,73.415,208723.0
2016-11-30 15:30:00,79.07,79.2,78.78,78.78,836352.0,73.4057,73.5264,73.1365,73.1365,836352.0
2016-12-01 09:30:00,78.47,79.44,78.47,79.37,219822.0,72.8487,73.7492,72.8487,73.6842,219822.0
2016-12-01 10:00:00,79.35,80.17,79.27,80.07,395722.0,73.6657,74.4269,73.5914,74.3341,395722.0
2016-12-01 10:30:00,80.05,80.29,79.96,80.01,355315.0,74.3155,74.5383,74.232,74.2784,355315.0
2016-12-01 11:00:00,80.01,80.09,79.6,79.64,210509.0,74.2784,74.3527,73.8978,73.9349,210509.0
2016-12-01 11:30:00,79.65,79.71,79.53,79.6,134037.0,73.9442,73.9999,73.8328,73.8978,134037.0
2016-12-01 12:00:00,79.61,79.72,79.39,79.55,211534.0,73.907,74.0092,73.7028,73.8513,211534.0
2016-12-01 12:30:00,79.56,79.67,79.44,79.52,145274.0,73.8606,73.9627,73.7492,73.8235,145274.0
2016-12-01 13:00:00,79.51,79.53,79.23,79.27,161887.0,73.8142,73.8328,73.5543,73.5914,161887.0
2016-12-01 13:30:00,79.28,79.54,79.27,79.36,222700.0,73.6007,73.8421,73.5914,73.675,222700.0
2016-12-01 14:00:00,79.36,79.51,79.31,79.41,161392.0,73.675,73.8142,73.6285,73.7214,161392.0
2016-12-01 14:30:00,79.4,79.53,79.39,79.5,127053.0,73.7121,73.8328,73.7028,73.8049,127053.0
2016-12-01 15:00:00,79.49,79.72,79.48,79.7,177938.0,73.7956,74.0092,73.7864,73.9906,177938.0
2016-12-01 15:30:00,79.71,79.84,79.58,79.82,464252.0,73.9999,74.1206,73.8792,74.102,464252.0
2016-12-02 09:30:00,79.18,80.27,79.18,79.95,323489.0,73.5078,74.5198,73.5078,74.2227,323489.0
2016-12-02 10:00:00,79.95,80.0,79.16,79.37,252671.0,74.2227,74.2691,73.4893,73.6842,252671.0
2016-12-02 10:30:00,79.38,79.58,79.2,79.21,180093.0,73.6935,73.8792,73.5264,73.5357,180093.0
2016-12-02 11:00:00,79.2,79.25,79.09,79.13,246493.0,73.5264,73.5728,73.4243,73.4614,246493.0
2016-12-02 11:30:00,79.14,79.18,78.96,79.12,121690.0,73.4707,73.5078,73.3036,73.4521,121690.0
2016-12-02 12:00:00,79.12,79.12,78.86,78.94,95363.0,73.4521,73.4521,73.2108,73.285,95363.0
2016-12-02 12:30:00,78.94,79.26,78.79,79.22,140893.0,73.285,73.5821,73.1458,73.545,140893.0
2016-12-02 13:00:00,79.22,79.25,78.98,79.0,124506.0,73.545,73.5728,73.3222,73.3407,124506.0
2016-12-02 13:30:00,78.99,79.17,78.92,79.06,138875.0,73.3315,73.4986,73.2665,73.3964,138875.0
2016-12-02 14:00:00,79.08,79.12,78.96,79.12,88009.0,73.415,73.4521,73.3036,73.4521,88009.0
2016-12-02 14:30:00,79.12,79.13,79.02,79.08,85510.0,73.4521,73.4614,73.3593,73.415,85510.0
2016-12-02 15:00:00,79.08,79.35,79.04,79.35,136283.0,73.415,73.6657,73.3779,73.6657,136283.0
2016-12-02 15:30:00,79.35,79.42,79.1,79.2,340723.0,73.6657,73.7307,73.4336,73.5264,340723.0
2016-12-05 09:30:00,80.51,80.92,80.04,80.73,389083.0,74.7426,75.1232,74.3062,74.9468,389083.0
2016-12-05 10:00:00,80.75,81.0,80.71,80.78,331234.0,74.9654,75.1975,74.9282,74.9932,331234.0
2016-12-05 10:30:00,80.77,81.0,80.77,80.95,198287.0,74.9839,75.1975,74.9839,75.151,198287.0
2016-12-05 11:00:00,80.95,81.25,80.89,81.03,298123.0,75.151,75.4296,75.0953,75.2253,298123.0
2016-12-05 11:30:00,81.02,81.1,80.86,80.95,229877.0,75.216,75.2903,75.0675,75.151,229877.0
2016-12-05 12:00:00,80.96,80.96,80.66,80.73,119273.0,75.1603,75.1603,74.8818,74.9468,119273.0
2016-12-05 12:30:00,80.73,80.82,80.57,80.8,162939.0,74.9468,75.0304,74.7983,75.0118,162939.0
2016-12-05 13:00:00,80.79,81.03,80.7,80.89,115154.0,75.0025,75.2253,74.919,75.0953,115154.0
2016-12-05 13:30:00,80.9,80.95,80.83,80.91,94523.0,75.1046,75.151,75.0396,75.1139,94523.0
2016-12-05 14:00:00,80.9,80.91,80.77,80.89,113796.0,75.1046,75.1139,74.9839,75.0953,113796.0
2016-12-05 14:30:00,80.89,80.94,80.76,80.78,152567.0,75.0953,75.1418,74.9747,74.9932,152567.0
2016-12-05 15:00:00,80.79,80.97,80.77,80.87,221911.0,75.0025,75.1696,74.9839,75.0768,221911.0
2016-12-05 15:30:00,80.86,81.09,80.84,81.01,496151.0,75.0675,75.281,75.0489,75.2068,496151.0
2016-12-06 09:30:00,81.0,81.4,80.67,80.96,291703.0,75.1975,75.5688,74.8911,75.1603,291703.0
2016-12-06 10:00:00,80.98,81.38,80.87,81.38,251286.0,75.1789,75.5502,75.0768,75.5502,251286.0
2016-12-06 10:30:00,81.39,81.96,81.37,81.84,351089.0,75.5595,76.0887,75.541,75.9773,351089.0
2016-12-06 11:00:00,81.85,81.97,81.4,81.51,153039.0,75.9866,76.098,75.5688,75.6709,153039.0
2016-12-06 11:30:00,81.51,81.73,81.49,81.66,76622.0,75.6709,75.8752,75.6524,75.8102,76622.0
2016-12-06 12:00:00,81.66,81.75,81.58,81.74,71281.0,75.8102,75.8937,75.7359,75.8845,71281.0
2016-12-06 12:30:00,81.73,81.75,81.65,81.7,103990.0,75.8752,75.8937,75.8009,75.8473,103990.0
2016-12-06 13:00:00,81.69,81.91,81.67,81.77,77367.0,75.838,76.0423,75.8195,75.9123,77367.0
2016-12-06 13:30:00,81.78,81.82,81.56,81.78,97108.0,75.9216,75.9587,75.7174,75.9216,97108.0
2016-12-06 14:00:00,81.79,81.83,81.71,81.76,121478.0,75.9309,75.968,75.8566,75.903,121478.0
2016-12-06 14:30:00,81.76,81.8,81.65,81.78,128289.0,75.903,75.9402,75.8009,75.9216,128289.0
2016-12-06 15:00:00,81.77,81.89,81.69,81.78,209409.0,75.9123,76.0237,75.838,75.9216,209409.0
2016-12-06 15:30:00,81.78,82.1,81.78,82.08,482037.0,75.9216,76.2187,75.9216,76.2001,482037.0
2016-12-07 09:30:00,82.12,82.39,81.86,82.17,327482.0,76.2372,76.4879,75.9959,76.2837,327482.0
2016-12-07 10:00:00,82.17,82.48,82.05,82.48,197950.0,76.2837,76.5714,76.1722,76.5714,197950.0
2016-12-07 10:30:00,82.47,82.62,82.36,82.56,196292.0,76.5622,76.7014,76.46,76.6457,196292.0
2016-12-07 11:00:00,82.56,82.79,82.37,82.49,180758.0,76.6457,76.8592,76.4693,76.5807,180758.0
2016-12-07 11:30:00,82.49,82.98,82.42,82.84,219597.0,76.5807,77.0356,76.5157,76.9057,219597.0
2016-12-07 12:00:00,82.84,83.03,82.77,82.96,153099.0,76.9057,77.082,76.8407,77.0171,153099.0
2016-12-07 12:30:00,82.95,83.05,82.81,83.05,140566.0,77.0078,77.1006,76.8778,77.1006,140566.0
2016-12-07 13:00:00,83.07,83.38,82.98,83.37,157464.0,77.1192,77.407,77.0356,77.3977,157464.0
2016-12-07 13:30:00,83.37,83.73,83.28,83.72,257885.0,77.3977,77.7319,77.3141,77.7226,257885.0
2016-12-07 14:00:00,83.72,83.8,83.41,83.67,279470.0,77.7226,77.7969,77.4348,77.6762,279470.0
2016-12-07 14:30:00,83.65,83.72,83.41,83.71,146806.0,77.6576,77.7226,77.4348,77.7133,146806.0
2016-12-07 15:00:00,83.7,84.09,83.56,84.04,266386.0,77.704,78.0661,77.5741,78.0197,266386.0
2016-12-07 15:30:00,84.04,84.27,83.8,83.92,834997.0,78.0197,78.2332,77.7969,77.9083,834997.0
2016-12-08 09:30:00,84.08,84.11,83.6,83.82,233355.0,78.0568,78.0847,77.6112,77.8155,233355.0
2016-12-08 10:00:00,83.81,83.83,83.51,83.64,136593.0,77.8062,77.8247,77.5277,77.6483,136593.0
2016-12-08 10:30:00,83.64,84.0,83.58,83.9,146992.0,77.6483,77.9826,77.5926,77.8897,146992.0
2016-12-08 11:00:00,83.91,84.01,83.83,84.0,166701.0,77.899,77.9918,77.8247,77.9826,166701.0
2016-12-08 11:30:00,84.0,84.14,83.9,83.99,131953.0,77.9826,78.1125,77.8897,77.9733,131953.0
2016-12-08 12:00:00,83.99,84.49,83.98,84.38,101368.0,77.9733,78.4375,77.964,78.3353,101368.0
2016-12-08 12:30:00,84.35,84.59,84.33,84.48,67681.0,78.3075,78.5303,78.2889,78.4282,67681.0
2016-12-08 13:00:00,84.48,84.56,84.32,84.4,78772.0,78.4282,78.5024,78.2796,78.3539,78772.0
2016-12-08 13:30:00,84.39,84.42,84.08,84.14,81091.0,78.3446,78.3725,78.0568,78.1125,81091.0
2016-12-08 14:00:00,84.14,84.18,83.14,83.53,280262.0,78.1125,78.1497,77.1842,77.5462,280262.0
2016-12-08 14:30:00,83.54,83.7,83.21,83.33,110458.0,77.5555,77.704,77.2492,77.3606,110458.0
2016-12-08 15:00:00,83.35,83.4,83.21,83.29,133321.0,77.3791,77.4255,77.2492,77.3234,133321.0
2016-12-08 15:30:00,83.31,83.51,83.25,83.49,568442.0,77.342,77.5277,77.2863,77.5091,568442.0
2016-12-09 09:30:00,83.98,83.98,83.45,83.82,139668.0,77.964,77.964,77.472,77.8155,139668.0
2016-12-09 10:00:00,83.8,83.86,83.07,83.1,170314.0,77.7969,77.8526,77.1192,77.147,170314.0
2016-12-09 10:30:00,83.08,83.54,83.08,83.48,190825.0,77.1285,77.5555,77.1285,77.4998,190825.0
2016-12-09 11:00:00,83.49,83.67,83.29,83.36,165804.0,77.5091,77.6762,77.3234,77.3884,165804.0
2016-12-09 11:30:00,83.37,83.65,83.34,83.52,97504.0,77.3977,77.6576,77.3698,77.5369,97504.0
2016-12-09 12:00:00,83.52,83.58,83.4,83.56,118254.0,77.5369,77.5926,77.4255,77.5741,118254.0
2016-12-09 12:30:00,83.58,83.8,83.53,83.78,101226.0,77.5926,77.7969,77.5462,77.7783,101226.0
2016-12-09 13:00:00,83.78,83.78,83.47,83.47,63433.0,77.7783,77.7783,77.4905,77.4905,63433.0
2016-12-09 13:30:00,83.48,83.69,83.43,83.62,133649.0,77.4998,77.6948,77.4534,77.6298,133649.0
2016-12-09 14:00:00,83.62,83.72,83.31,83.31,117433.0,77.6298,77.7226,77.342,77.342,117433.0
2016-12-09 14:30:00,83.31,83.53,83.19,83.29,175989.0,77.342,77.5462,77.2306,77.3234,175989.0
2016-12-09 15:00:00,83.29,83.51,83.25,83.51,139157.0,77.3234,77.5277,77.2863,77.5277,139157.0
2016-12-09 15:30:00,83.51,83.56,83.44,83.55,378800.0,77.5277,77.5741,77.4627,77.5648,378800.0
2016-12-12 09:30:00,83.43,83.7,83.08,83.62,195233.0,77.4534,77.704,77.1285,77.6298,195233.0
2016-12-12 10:00:00,83.59,83.79,83.34,83.34,103233.0,77.6019,77.7876,77.3698,77.3698,103233.0
2016-12-12 10:30:00,83.35,83.62,83.2,83.25,136095.0,77.3791,77.6298,77.2399,77.2863,136095.0
2016-12-12 11:00:00,83.24,83.26,83.15,83.22,61081.0,77.277,77.2956,77.1934,77.2584,61081.0
2016-12-12 11:30:00,83.22,83.25,82.92,83.01,60673.0,77.2584,77.2863,76.9799,77.0635,60673.0
2016-12-12 12:00:00,83.01,83.02,82.76,82.99,72223.0,77.0635,77.0728,76.8314,77.0449,72223.0
2016-12-12 12:30:00,82.98,83.24,82.98,83.19,53763.0,77.0356,77.277,77.0356,77.2306,53763.0
2016-12-12 13:00:00,83.19,83.45,83.17,83.39,60129.0,77.2306,77.472,77.212,77.4163,60129.0
2016-12-12 13:30:00,83.38,83.57,83.36,83.48,80874.0,77.407,77.5834,77.3884,77.4998,80874.0
2016-12-12 14:00:00,83.49,83.8,83.46,83.72,140433.0,77.5091,77.7969,77.4812,77.7226,140433.0
2016-12-12 14:30:00,83.71,83.84,83.7,83.76,104049.0,77.7133,77.834,77.704,77.7598,104049.0
2016-12-12 15:00:00,83.74,83.78,83.64,83.73,111505.0,77.7412,77.7783,77.6483,77.7319,111505.0
2016-12-12 15:30:00,83.74,83.98,83.71,83.91,321264.0,77.7412,77.964,77.7133,77.899,321264.0
2016-12-13 09:30:00,84.0,84.96,83.86,84.63,182090.0,77.9826,78.8738,77.8526,78.5674,182090.0
2016-12-13 10:00:00,84.64,84.66,84.22,84.49,132660.0,78.5767,78.5953,78.1868,78.4375,132660.0
2016-12-13 10:30:00,84.51,84.55,84.16,84.36,190463.0,78.456,78.4932,78.1311,78.3168,190463.0
2016-12-13 11:00:00,84.37,84.53,84.28,84.48,160256.0,78.3261,78.4746,78.2425,78.4282,160256.0
2016-12-13 11:30:00,84.48,84.79,84.26,84.73,123775.0,78.4282,78.716,78.2239,78.6603,123775.0
2016-12-13 12:00:00,84.71,84.87,84.51,84.54,109786.0,78.6417,78.7902,78.456,78.4839,109786.0
2016-12-13 12:30:00,84.55,84.72,84.46,84.64,91760.0,78.4932,78.651,78.4096,78.5767,91760.0
2016-12-13 13:00:00,84.63,84.9,84.59,84.77,99565.0,78.5674,78.8181,78.5303,78.6974,99565.0
2016-12-13 13:30:00,84.8,84.82,84.48,84.59,127228.0,78.7252,78.7438,78.4282,78.5303,127228.0
2016-12-13 14:00:00,84.6,84.62,84.36,84.38,100994.0,78.5396,78.5581,78.3168,78.3353,100994.0
2016-12-13 14:30:00,84.38,84.45,84.24,84.39,108062.0,78.3353,78.4003,78.2054,78.3446,108062.0
2016-12-13 15:00:00,84.39,84.47,84.33,84.4,173052.0,78.3446,78.4189,78.2889,78.3539,173052.0
2016-12-13 15:30:00,84.41,84.52,84.32,84.4,411327.0,78.3632,78.4653,78.2796,78.3539,411327.0
2016-12-14 09:30:00,84.55,84.85,84.19,84.62,122147.0,78.4932,78.7717,78.1589,78.5581,122147.0
2016-12-14 10:00:00,84.62,84.75,84.39,84.59,85753.0,78.5581,78.6788,78.3446,78.5303,85753.0
2016-12-14 10:30:00,84.6,84.62,84.25,84.49,60528.0,78.5396,78.5581,78.2146,78.4375,60528.0
2016-12-14 11:00:00,84.52,84.53,84.21,84.47,62516.0,78.4653,78.4746,78.1775,78.4189,62516.0
2016-12-14 11:30:00,84.45,84.45,84.11,84.29,95311.0,78.4003,78.4003,78.0847,78.2518,95311.0
2016-12-14 12:00:00,84.31,84.63,84.28,84.58,60719.0,78.2704,78.5674,78.2425,78.521,60719.0
2016-12-14 12:30:00,84.59,84.76,84.55,84.75,47102.0,78.5303,78.6881,78.4932,78.6788,47102.0
2016-12-14 13:00:00,84.75,84.82,84.69,84.75,54408.0,78.6788,78.7438,78.6231,78.6788,54408.0
2016-12-14 13:30:00,84.76,84.85,84.69,84.82,68409.0,78.6881,78.7717,78.6231,78.7438,68409.0
2016-12-14 14:00:00,84.79,85.05,83.99,83.99,278887.0,78.716,78.9573,77.9733,77.9733,278887.0
2016-12-14 14:30:00,84.01,84.45,83.93,84.01,104439.0,77.9918,78.4003,77.9176,77.9918,104439.0
2016-12-14 15:00:00,84.02,84.28,83.8,84.08,235074.0,78.0011,78.2425,77.7969,78.0568,235074.0
2016-12-14 15:30:00,84.08,84.3,83.76,83.94,305817.0,78.0568,78.2611,77.7598,77.9269,305817.0
2016-12-15 09:30:00,84.45,84.89,83.92,84.88,220818.0,78.4003,78.8088,77.9083,78.7995,220818.0
2016-12-15 10:00:00,84.9,85.18,84.73,84.98,166231.0,78.8181,79.078,78.6603,78.8924,166231.0
2016-12-15 10:30:00,84.98,85.24,84.91,85.0,199246.0,78.8924,79.1337,78.8274,78.9109,199246.0
2016-12-15 11:00:00,85.04,85.35,84.79,84.88,123816.0,78.9481,79.2358,78.716,78.7995,123816.0
2016-12-15 11:30:00,84.85,84.99,84.66,84.86,86793.0,78.7717,78.9016,78.5953,78.781,86793.0
2016-12-15 12:00:00,84.86,84.87,84.51,84.53,119253.0,78.781,78.7902,78.456,78.4746,119253.0
2016-12-15 12:30:00,84.52,84.71,84.36,84.7,470923.0,78.4653,78.6417,78.3168,78.6324,470923.0
2016-12-15 13:00:00,84.71,84.71,84.53,84.59,91718.0,78.6417,78.6417,78.4746,78.5303,91718.0
2016-12-15 13:30:00,84.59,84.65,84.27,84.27,281795.0,78.5303,78.586,78.2332,78.2332,281795.0
2016-12-15 14:00:00,84.27,84.5,84.25,84.5,89458.0,78.2332,78.4467,78.2146,78.4467,89458.0
2016-12-15 14:30:00,84.47,84.56,84.36,84.37,128091.0,78.4189,78.5024,78.3168,78.3261,128091.0
2016-12-15 15:00:00,84.38,84.43,84.31,84.33,149800.0,78.3353,78.3818,78.2704,78.2889,149800.0
2016-12-15 15:30:00,84.35,84.49,84.27,84.33,489604.0,78.3075,78.4375,78.2332,78.2889,489604.0
2016-12-16 09:30:00,84.89,85.41,84.73,84.85,920868.0,78.8088,79.2916,78.6603,78.7717,920868.0
2016-12-16 10:00:00,84.83,85.02,84.75,84.88,141033.0,78.7531,78.9295,78.6788,78.7995,141033.0
2016-12-16 10:30:00,84.87,85.11,84.87,85.01,166517.0,78.7902,79.013,78.7902,78.9202,166517.0
2016-12-16 11:00:00,85.01,85.06,84.5,84.52,121463.0,78.9202,78.9666,78.4467,78.4653,121463.0
2016-12-16 11:30:00,84.51,84.76,84.49,84.53,155843.0,78.456,78.6881,78.4375,78.4746,155843.0
2016-12-16 12:00:00,84.53,84.87,84.5,84.87,138818.0,78.4746,78.7902,78.4467,78.7902,138818.0
2016-12-16 12:30:00,84.86,84.9,84.76,84.86,98943.0,78.781,78.8181,78.6881,78.781,98943.0
2016-12-16 13:00:00,84.85,84.88,84.68,84.68,91036.0,78.7717,78.7995,78.6138,78.6138,91036.0
2016-12-16 13:30:00,84.69,84.8,84.55,84.65,144858.0,78.6231,78.7252,78.4932,78.586,144858.0
2016-12-16 14:00:00,84.65,84.77,84.56,84.68,150417.0,78.586,78.6974,78.5024,78.6138,150417.0
2016-12-16 14:30:00,84.68,84.74,84.53,84.7,149163.0,78.6138,78.6695,78.4746,78.6324,149163.0
2016-12-16 15:00:00,84.7,84.7,84.3,84.34,217277.0,78.6324,78.6324,78.2611,78.2982,217277.0
2016-12-16 15:30:00,84.35,86.15,84.32,86.02,3187166.0,78.3075,79.9785,78.2796,79.8579,3187166.0
2016-12-19 09:30:00,85.79,86.0,85.33,85.33,549466.0,79.6443,79.8393,79.2173,79.2173,549466.0
2016-12-19 10:00:00,85.35,85.88,85.16,85.72,315144.0,79.2358,79.7279,79.0595,79.5793,315144.0
2016-12-19 10:30:00,85.73,85.96,85.7,85.74,169635.0,79.5886,79.8022,79.5608,79.5979,169635.0
2016-12-19 11:00:00,85.73,85.89,85.34,85.35,211041.0,79.5886,79.7372,79.2266,79.2358,211041.0
2016-12-19 11:30:00,85.34,85.43,85.18,85.26,100489.0,79.2266,79.3101,79.078,79.1523,100489.0
2016-12-19 12:00:00,85.25,85.52,85.23,85.43,84739.0,79.143,79.3937,79.1244,79.3101,84739.0
2016-12-19 12:30:00,85.43,85.53,85.35,85.43,88011.0,79.3101,79.403,79.2358,79.3101,88011.0
2016-12-19 13:00:00,85.42,85.52,85.36,85.51,61928.0,79.3008,79.3937,79.2451,79.3844,61928.0
2016-12-19 13:30:00,85.5,85.62,85.39,85.55,124869.0,79.3751,79.4865,79.273,79.4215,124869.0
2016-12-19 14:00:00,85.56,85.56,85.37,85.37,79550.0,79.4308,79.4308,79.2544,79.2544,79550.0
2016-12-19 14:30:00,85.36,85.39,85.21,85.22,87630.0,79.2451,79.273,79.1059,79.1152,87630.0
2016-12-19 15:00:00,85.21,85.22,84.71,84.89,311956.0,79.1059,79.1152,78.6417,78.8088,311956.0
2016-12-19 15:30:00,84.9,84.98,84.71,84.87,439707.0,78.8181,78.8924,78.6417,78.7902,439707.0
2016-12-20 09:30:00,85.27,85.77,85.03,85.45,173580.0,79.1616,79.6258,78.9388,79.3287,173580.0
2016-12-20 10:00:00,85.49,85.68,85.29,85.52,175364.0,79.3658,79.5422,79.1801,79.3937,175364.0
2016-12-20 10:30:00,85.52,85.56,85.49,85.52,283409.0,79.3937,79.4308,79.3658,79.3937,283409.0
2016-12-20 11:00:00,85.53,85.67,85.4,85.41,127215.0,79.403,79.5329,79.2823,79.2916,127215.0
2016-12-20 11:30:00,85.41,85.42,85.22,85.31,107050.0,79.2916,79.3008,79.1152,79.1987,107050.0
2016-12-20 12:00:00,85.32,85.48,85.3,85.35,70541.0,79.208,79.3565,79.1894,79.2358,70541.0
2016-12-20 12:30:00,85.35,85.4,85.27,85.37,105302.0,79.2358,79.2823,79.1616,79.2544,105302.0
2016-12-20 13:00:00,85.37,85.38,85.33,85.36,66347.0,79.2544,79.2637,79.2173,79.2451,66347.0
2016-12-20 13:30:00,85.37,85.41,85.28,85.33,49542.0,79.2544,79.2916,79.1709,79.2173,49542.0
2016-12-20 14:00:00,85.33,85.34,85.2,85.22,80038.0,79.2173,79.2266,79.0966,79.1152,80038.0
2016-12-20 14:30:00,85.21,85.26,85.08,85.09,139365.0,79.1059,79.1523,78.9852,78.9945,139365.0
2016-12-20 15:00:00,85.09,85.12,84.8,84.99,257536.0,78.9945,79.0223,78.7252,78.9016,257536.0
2016-12-20 15:30:00,84.99,85.13,84.97,85.11,413537.0,78.9016,79.0316,78.8831,79.013,413537.0
2016-12-21 09:30:00,85.07,85.45,85.04,85.12,104379.0,78.9759,79.3287,78.9481,79.0223,104379.0
2016-12-21 10:00:00,85.12,85.25,85.08,85.2,94140.0,79.0223,79.143,78.9852,79.0966,94140.0
2016-12-21 10:30:00,85.18,85.3,85.0,85.04,80841.0,79.078,79.1894,78.9109,78.9481,80841.0
2016-12-21 11:00:00,85.03,85.2,84.95,85.11,149926.0,78.9388,79.0966,78.8645,79.013,149926.0
2016-12-21 11:30:00,85.11,85.15,85.01,85.06,87562.0,79.013,79.0502,78.9202,78.9666,87562.0
2016-12-21 12:00:00,85.07,85.07,85.0,85.06,60606.0,78.9759,78.9759,78.9109,78.9666,60606.0
2016-12-21 12:30:00,85.06,85.07,84.97,84.99,103984.0,78.9666,78.9759,78.8831,78.9016,103984.0
2016-12-21 13:00:00,85.0,85.03,84.83,84.84,105477.0,78.9109,78.9388,78.7531,78.7624,105477.0
2016-12-21 13:30:00,84.84,84.95,84.8,84.83,71269.0,78.7624,78.8645,78.7252,78.7531,71269.0
2016-12-21 14:00:00,84.83,84.94,84.8,84.92,87367.0,78.7531,78.8552,78.7252,78.8367,87367.0
2016-12-21 14:30:00,84.91,84.92,84.79,84.84,130642.0,78.8274,78.8367,78.716,78.7624,130642.0
2016-12-21 15:00:00,84.86,84.91,84.81,84.88,119228.0,78.781,78.8274,78.7345,78.7995,119228.0
2016-12-21 15:30:00,84.89,84.91,84.75,84.85,300067.0,78.8088,78.8274,78.6788,78.7717,300067.0
2016-12-22 09:30:00,84.97,85.0,84.71,84.79,124013.0,78.8831,78.9109,78.6417,78.716,124013.0
2016-12-22 10:00:00,84.8,84.8,84.33,84.36,133471.0,78.7252,78.7252,78.2889,78.3168,133471.0
2016-12-22 10:30:00,84.37,84.51,84.14,84.16,129967.0,78.3261,78.456,78.1125,78.1311,129967.0
2016-12-22 11:00:00,84.17,84.22,83.84,83.87,106696.0,78.1404,78.1868,77.834,77.8619,106696.0
2016-12-22 11:30:00,83.87,83.87,83.51,83.59,136517.0,77.8619,77.8619,77.5277,77.6019,136517.0
2016-12-22 12:00:00,83.61,83.62,83.33,83.44,129342.0,77.6205,77.6298,77.3606,77.4627,129342.0
2016-12-22 12:30:00,83.44,83.68,83.37,83.64,230812.0,77.4627,77.6855,77.3977,77.6483,230812.0
2016-12-22 13:00:00,83.63,83.7,83.58,83.66,92057.0,77.6391,77.704,77.5926,77.6669,92057.0
2016-12-22 13:30:00,83.68,83.85,83.65,83.83,122029.0,77.6855,77.8433,77.6576,77.8247,122029.0
2016-12-22 14:00:00,83.83,83.85,83.67,83.73,121744.0,77.8247,77.8433,77.6762,77.7319,121744.0
2016-12-22 14:30:00,83.73,83.88,83.67,83.86,78478.0,77.7319,77.8712,77.6762,77.8526,78478.0
2016-12-22 15:00:00,83.86,83.88,83.66,83.79,185461.0,77.8526,77.8712,77.6669,77.7876,185461.0
2016-12-22 15:30:00,83.79,83.8,83.68,83.73,358979.0,77.7876,77.7969,77.6855,77.7319,358979.0
2016-12-23 09:30:00,83.73,84.0,83.6,83.69,149242.0,77.7319,77.9826,77.6112,77.6948,149242.0
2016-12-23 10:00:00,83.68,84.0,83.64,83.92,281274.0,77.6855,77.9826,77.6483,77.9083,281274.0
2016-12-23 10:30:00,83.94,83.99,83.68,83.72,143004.0,77.9269,77.9733,77.6855,77.7226,143004.0
2016-12-23 11:00:00,83.74,83.97,83.71,83.93,109265.0,77.7412,77.9547,77.7133,77.9176,109265.0
2016-12-23 11:30:00,83.93,84.1,83.93,84.08,100204.0,77.9176,78.0754,77.9176,78.0568,100204.0
2016-12-23 12:00:00,84.07,84.1,83.85,83.89,184707.0,78.0475,78.0754,77.8433,77.8804,184707.0
2016-12-23 12:30:00,83.91,83.95,83.79,83.86,126826.0,77.899,77.9361,77.7876,77.8526,126826.0
2016-12-23 13:00:00,83.85,83.85,83.73,83.83,120814.0,77.8433,77.8433,77.7319,77.8247,120814.0
2016-12-23 13:30:00,83.82,83.88,83.77,83.83,116657.0,77.8155,77.8712,77.769,77.8247,116657.0
2016-12-23 14:00:00,83.83,83.99,83.78,83.96,63426.0,77.8247,77.9733,77.7783,77.9454,63426.0
2016-12-23 14:30:00,83.95,84.07,83.92,84.0,94794.0,77.9361,78.0475,77.9083,77.9826,94794.0
2016-12-23 15:00:00,84.0,84.12,83.96,84.05,88741.0,77.9826,78.094,77.9454,78.029,88741.0
2016-12-23 15:30:00,84.05,84.17,84.01,84.09,314474.0,78.029,78.1404,77.9918,78.0661,314474.0
2016-12-27 09:30:00,84.5,84.69,84.15,84.5,160953.0,78.4467,78.6231,78.1218,78.4467,160953.0
2016-12-27 10:00:00,84.5,84.51,84.22,84.31,61119.0,78.4467,78.456,78.1868,78.2704,61119.0
2016-12-27 10:30:00,84.31,84.34,84.18,84.29,43137.0,78.2704,78.2982,78.1497,78.2518,43137.0
2016-12-27 11:00:00,84.28,84.33,84.27,84.32,82811.0,78.2425,78.2889,78.2332,78.2796,82811.0
2016-12-27 11:30:00,84.32,84.39,84.03,84.04,232359.0,78.2796,78.3446,78.0104,78.0197,232359.0
2016-12-27 12:00:00,84.05,84.12,83.95,84.01,66208.0,78.029,78.094,77.9361,77.9918,66208.0
2016-12-27 12:30:00,84.01,84.08,83.99,84.04,29215.0,77.9918,78.0568,77.9733,78.0197,29215.0
2016-12-27 13:00:00,84.03,84.14,84.03,84.14,34239.0,78.0104,78.1125,78.0104,78.1125,34239.0
2016-12-27 13:30:00,84.14,84.23,84.14,84.21,25976.0,78.1125,78.1961,78.1125,78.1775,25976.0
2016-12-27 14:00:00,84.22,84.3,84.19,84.21,29670.0,78.1868,78.2611,78.1589,78.1775,29670.0
2016-12-27 14:30:00,84.21,84.28,84.18,84.2,62921.0,78.1775,78.2425,78.1497,78.1682,62921.0
2016-12-27 15:00:00,84.21,84.32,84.17,84.31,66317.0,78.1775,78.2796,78.1404,78.2704,66317.0
2016-12-27 15:30:00,84.31,84.31,83.99,84.14,217895.0,78.2704,78.2704,77.9733,78.1125,217895.0
2016-12-28 09:30:00,84.41,84.5,83.74,83.78,92348.0,78.3632,78.4467,77.7412,77.7783,92348.0
2016-12-28 10:00:00,83.78,83.78,83.6,83.63,75219.0,77.7783,77.7783,77.6112,77.6391,75219.0
2016-12-28 10:30:00,83.63,83.73,83.63,83.7,65095.0,77.6391,77.7319,77.6391,77.704,65095.0
2016-12-28 11:00:00,83.7,83.94,83.7,83.94,74205.0,77.704,77.9269,77.704,77.9269,74205.0
2016-12-28 11:30:00,83.94,83.98,83.81,83.83,33865.0,77.9269,77.964,77.8062,77.8247,33865.0
2016-12-28 12:00:00,83.82,83.82,83.49,83.62,35056.0,77.8155,77.8155,77.5091,77.6298,35056.0
2016-12-28 12:30:00,83.62,83.63,83.37,83.44,71540.0,77.6298,77.6391,77.3977,77.4627,71540.0
2016-12-28 13:00:00,83.46,83.55,83.44,83.49,69722.0,77.4812,77.5648,77.4627,77.5091,69722.0
2016-12-28 13:30:00,83.49,83.65,83.49,83.53,69343.0,77.5091,77.6576,77.5091,77.5462,69343.0
2016-12-28 14:00:00,83.53,83.61,83.43,83.48,64302.0,77.5462,77.6205,77.4534,77.4998,64302.0
2016-12-28 14:30:00,83.47,83.52,83.31,83.44,98432.0,77.4905,77.5369,77.342,77.4627,98432.0
2016-12-28 15:00:00,83.44,83.46,83.38,83.41,109870.0,77.4627,77.4812,77.407,77.4348,109870.0
2016-12-28 15:30:00,83.41,83.46,83.3,83.36,287161.0,77.4348,77.4812,77.3327,77.3884,287161.0
2016-12-29 09:30:00,83.57,83.74,83.11,83.39,86213.0,77.5834,77.7412,77.1563,77.4163,86213.0
2016-12-29 10:00:00,83.39,83.44,83.21,83.44,99763.0,77.4163,77.4627,77.2492,77.4627,99763.0
2016-12-29 10:30:00,83.45,83.47,83.18,83.29,62340.0,77.472,77.4905,77.2213,77.3234,62340.0
2016-12-29 11:00:00,83.29,83.39,83.21,83.29,62808.0,77.3234,77.4163,77.2492,77.3234,62808.0
2016-12-29 11:30:00,83.29,83.36,83.25,83.29,34098.0,77.3234,77.3884,77.2863,77.3234,34098.0
2016-12-29 12:00:00,83.3,83.35,83.22,83.3,70448.0,77.3327,77.3791,77.2584,77.3327,70448.0
2016-12-29 12:30:00,83.31,83.48,83.27,83.43,55363.0,77.342,77.4998,77.3049,77.4534,55363.0
2016-12-29 13:00:00,83.44,83.46,83.34,83.4,60684.0,77.4627,77.4812,77.3698,77.4255,60684.0
2016-12-29 13:30:00,83.4,83.41,83.27,83.34,47209.0,77.4255,77.4348,77.3049,77.3698,47209.0
2016-12-29 14:00:00,83.34,83.47,83.34,83.39,78602.0,77.3698,77.4905,77.3698,77.4163,78602.0
2016-12-29 14:30:00,83.4,83.48,83.33,83.4,86882.0,77.4255,77.4998,77.3606,77.4255,86882.0
2016-12-29 15:00:00,83.39,83.41,83.27,83.36,112337.0,77.4163,77.4348,77.3049,77.3884,112337.0
2016-12-29 15:30:00,83.36,83.41,83.3,83.32,245722.0,77.3884,77.4348,77.3327,77.3513,245722.0
2016-12-30 09:30:00,83.48,83.61,82.95,82.97,209936.0,77.4998,77.6205,77.0078,77.0263,209936.0
2016-12-30 10:00:00,82.96,83.17,82.67,82.69,82103.0,77.0171,77.212,76.7478,76.7664,82103.0
2016-12-30 10:30:00,82.69,83.11,82.69,83.11,75182.0,76.7664,77.1563,76.7664,77.1563,75182.0
2016-12-30 11:00:00,83.1,83.12,82.95,83.02,68435.0,77.147,77.1656,77.0078,77.0728,68435.0
2016-12-30 11:30:00,83.03,83.21,83.01,83.07,80367.0,77.082,77.2492,77.0635,77.1192,80367.0
2016-12-30 12:00:00,83.08,83.09,82.88,82.96,44983.0,77.1285,77.1377,76.9428,77.0171,44983.0
2016-12-30 12:30:00,82.95,82.95,82.72,82.82,61382.0,77.0078,77.0078,76.7943,76.8871,61382.0
2016-12-30 13:00:00,82.83,82.94,82.7,82.87,84084.0,76.8964,76.9985,76.7757,76.9335,84084.0
2016-12-30 13:30:00,82.89,82.96,82.74,82.79,70251.0,76.9521,77.0171,76.8128,76.8592,70251.0
2016-12-30 14:00:00,82.8,82.91,82.68,82.69,72627.0,76.8685,76.9706,76.7571,76.7664,72627.0
2016-12-30 14:30:00,82.67,82.86,82.53,82.65,87221.0,76.7478,76.9242,76.6179,76.7293,87221.0
2016-12-30 15:00:00,82.64,82.9,82.59,82.85,99018.0,76.72,76.9614,76.6736,76.9149,99018.0
2016-12-30 15:30:00,82.85,82.87,82.58,82.67,662651.0,76.9149,76.9335,76.6643,76.7478,662651.0
2017-01-03 09:30:00,83.35,83.85,83.01,83.22,340587.0,77.3791,77.8433,77.0635,77.2584,340587.0
2017-01-03 10:00:00,83.19,83.27,82.84,82.91,317037.0,77.2306,77.3049,76.9057,76.9706,317037.0
2017-01-03 10:30:00,82.9,83.03,82.44,82.45,271153.0,76.9614,77.082,76.5343,76.5436,271153.0
2017-01-03 11:00:00,82.45,82.49,82.06,82.14,217529.0,76.5436,76.5807,76.1815,76.2558,217529.0
2017-01-03 11:30:00,82.14,82.17,81.71,82.09,259194.0,76.2558,76.2837,75.8566,76.2094,259194.0
2017-01-03 12:00:00,82.11,82.4,82.04,82.14,153533.0,76.228,76.4972,76.163,76.2558,153533.0
2017-01-03 12:30:00,82.11,82.26,82.03,82.12,74769.0,76.228,76.3672,76.1537,76.2372,74769.0
2017-01-03 13:00:00,82.12,82.27,82.01,82.14,75089.0,76.2372,76.3765,76.1351,76.2558,75089.0
2017-01-03 13:30:00,82.15,82.21,82.04,82.04,74475.0,76.2651,76.3208,76.163,76.163,74475.0
2017-01-03 14:00:00,82.04,82.24,82.04,82.14,99850.0,76.163,76.3486,76.163,76.2558,99850.0
2017-01-03 14:30:00,82.14,82.39,82.12,82.36,78438.0,76.2558,76.4879,76.2372,76.46,78438.0
2017-01-03 15:00:00,82.35,82.49,82.32,82.37,106382.0,76.4508,76.5807,76.4229,76.4693,106382.0
2017-01-03 15:30:00,82.36,82.52,82.31,82.51,380751.0,76.46,76.6086,76.4136,76.5993,380751.0
2017-01-04 09:30:00,82.74,83.4,82.61,82.75,153541.0,76.8128,77.4255,76.6921,76.8221,153541.0
2017-01-04 10:00:00,82.78,82.89,82.57,82.57,89868.0,76.85,76.9521,76.655,76.655,89868.0
2017-01-04 10:30:00,82.57,82.9,82.54,82.71,108990.0,76.655,76.9614,76.6271,76.785,108990.0
2017-01-04 11:00:00,82.72,82.72,82.51,82.59,101808.0,76.7943,76.7943,76.5993,76.6736,101808.0
2017-01-04 11:30:00,82.58,82.75,82.53,82.72,100789.0,76.6643,76.8221,76.6179,76.7943,100789.0
2017-01-04 12:00:00,82.72,82.79,82.25,82.58,615436.0,76.7943,76.8592,76.3579,76.6643,615436.0
2017-01-04 12:30:00,82.58,82.71,82.46,82.59,153049.0,76.6643,76.785,76.5529,76.6736,153049.0
2017-01-04 13:00:00,82.59,82.62,82.52,82.56,132031.0,76.6736,76.7014,76.6086,76.6457,132031.0
2017-01-04 13:30:00,82.56,82.62,82.48,82.5,127125.0,76.6457,76.7014,76.5714,76.59,127125.0
2017-01-04 14:00:00,82.5,82.57,82.35,82.41,148663.0,76.59,76.655,76.4508,76.5065,148663.0
2017-01-04 14:30:00,82.4,82.56,82.33,82.54,178933.0,76.4972,76.6457,76.4322,76.6271,178933.0
2017-01-04 15:00:00,82.54,82.68,82.48,82.48,293099.0,76.6271,76.7571,76.5714,76.5714,293099.0
2017-01-04 15:30:00,82.48,82.51,82.31,82.35,671363.0,76.5714,76.5993,76.4136,76.4508,671363.0
2017-01-05 10:30:00,82.67,82.85,82.67,82.82,33155.0,76.7478,76.9149,76.7478,76.8871,33155.0
2017-01-05 11:00:00,82.78,82.84,82.36,82.5,93550.0,76.85,76.9057,76.46,76.59,93550.0
2017-01-05 11:30:00,82.51,82.53,81.87,81.93,143990.0,76.5993,76.6179,76.0051,76.0608,143990.0
2017-01-05 12:00:00,81.9,82.15,81.87,82.07,152445.0,76.033,76.2651,76.0051,76.1908,152445.0
2017-01-05 12:30:00,82.08,82.1,81.99,82.04,67746.0,76.2001,76.2187,76.1165,76.163,67746.0
2017-01-05 13:00:00,82.04,82.15,81.9,81.91,57321.0,76.163,76.2651,76.033,76.0423,57321.0
2017-01-05 13:30:00,81.9,82.05,81.84,81.95,102131.0,76.033,76.1722,75.9773,76.0794,102131.0
2017-01-05 14:00:00,81.96,82.1,81.88,81.89,190581.0,76.0887,76.2187,76.0144,76.0237,190581.0
2017-01-05 14:30:00,81.89,81.91,81.72,81.73,138449.0,76.0237,76.0423,75.8659,75.8752,138449.0
2017-01-05 15:00:00,81.73,81.82,81.66,81.82,171210.0,75.8752,75.9587,75.8102,75.9587,171210.0
2017-01-05 15:30:00,81.83,81.88,81.74,81.78,462298.0,75.968,76.0144,75.8845,75.9216,462298.0
2017-01-06 09:30:00,81.79,81.94,81.32,81.65,123281.0,75.9309,76.0701,75.4945,75.8009,123281.0
2017-01-06 10:00:00,81.65,81.9,81.6,81.67,111780.0,75.8009,76.033,75.7545,75.8195,111780.0
2017-01-06 10:30:00,81.67,81.89,81.5,81.85,192887.0,75.8195,76.0237,75.6616,75.9866,192887.0
2017-01-06 11:00:00,81.85,82.11,81.85,82.05,118493.0,75.9866,76.228,75.9866,76.1722,118493.0
2017-01-06 11:30:00,82.07,82.49,82.07,82.46,89527.0,76.1908,76.5807,76.1908,76.5529,89527.0
2017-01-06 12:00:00,82.46,82.82,82.44,82.8,125068.0,76.5529,76.8871,76.5343,76.8685,125068.0
2017-01-06 12:30:00,82.8,83.02,82.8,82.93,167042.0,76.8685,77.0728,76.8685,76.9892,167042.0
2017-01-06 13:00:00,82.93,82.98,82.47,82.49,122620.0,76.9892,77.0356,76.5622,76.5807,122620.0
2017-01-06 13:30:00,82.46,82.63,82.44,82.6,155148.0,76.5529,76.7107,76.5343,76.6828,155148.0
2017-01-06 14:00:00,82.59,82.91,82.57,82.68,135860.0,76.6736,76.9706,76.655,76.7571,135860.0
2017-01-06 14:30:00,82.68,82.73,82.54,82.59,97406.0,76.7571,76.8035,76.6271,76.6736,97406.0
2017-01-06 15:00:00,82.59,82.66,82.48,82.5,107881.0,76.6736,76.7386,76.5714,76.59,107881.0
2017-01-06 15:30:00,82.5,82.54,82.24,82.3,407182.0,76.59,76.6271,76.3486,76.4043,407182.0
2017-01-09 09:30:00,82.05,82.23,81.6,82.22,192901.0,76.1722,76.3394,75.7545,76.3301,192901.0
2017-01-09 10:00:00,82.21,82.31,82.02,82.09,88579.0,76.3208,76.4136,76.1444,76.2094,88579.0
2017-01-09 10:30:00,82.09,82.54,82.04,82.52,140520.0,76.2094,76.6271,76.163,76.6086,140520.0
2017-01-09 11:00:00,82.52,82.7,82.38,82.57,94277.0,76.6086,76.7757,76.4786,76.655,94277.0
2017-01-09 11:30:00,82.57,82.57,82.39,82.42,70573.0,76.655,76.655,76.4879,76.5157,70573.0
2017-01-09 12:00:00,82.43,82.61,82.4,82.43,37905.0,76.525,76.6921,76.4972,76.525,37905.0
2017-01-09 12:30:00,82.42,82.52,82.4,82.51,51475.0,76.5157,76.6086,76.4972,76.5993,51475.0
2017-01-09 13:00:00,82.51,82.55,82.35,82.46,78173.0,76.5993,76.6364,76.4508,76.5529,78173.0
2017-01-09 13:30:00,82.46,82.55,82.33,82.35,152436.0,76.5529,76.6364,76.4322,76.4508,152436.0
2017-01-09 14:00:00,82.34,82.36,82.17,82.32,155068.0,76.4415,76.46,76.2837,76.4229,155068.0
2017-01-09 14:30:00,82.32,82.33,82.25,82.33,50389.0,76.4229,76.4322,76.3579,76.4322,50389.0
2017-01-09 15:00:00,82.32,82.36,82.27,82.34,60564.0,76.4229,76.46,76.3765,76.4415,60564.0
2017-01-09 15:30:00,82.34,82.34,82.21,82.25,405280.0,76.4415,76.4415,76.3208,76.3579,405280.0
2017-01-10 09:30:00,82.09,82.31,81.66,82.18,138352.0,76.2094,76.4136,75.8102,76.2929,138352.0
2017-01-10 10:00:00,82.17,82.37,81.98,82.03,91940.0,76.2837,76.4693,76.1073,76.1537,91940.0
2017-01-10 10:30:00,82.03,82.3,82.02,82.18,127741.0,76.1537,76.4043,76.1444,76.2929,127741.0
2017-01-10 11:00:00,82.19,82.25,82.03,82.04,162824.0,76.3022,76.3579,76.1537,76.163,162824.0
2017-01-10 11:30:00,82.04,82.28,81.98,82.13,135422.0,76.163,76.3858,76.1073,76.2465,135422.0
2017-01-10 12:00:00,82.15,82.42,82.13,82.17,83796.0,76.2651,76.5157,76.2465,76.2837,83796.0
2017-01-10 12:30:00,82.17,82.31,82.08,82.08,58891.0,76.2837,76.4136,76.2001,76.2001,58891.0
2017-01-10 13:00:00,82.08,82.32,82.07,82.26,117731.0,76.2001,76.4229,76.1908,76.3672,117731.0
2017-01-10 13:30:00,82.26,82.29,82.03,82.07,112473.0,76.3672,76.3951,76.1537,76.1908,112473.0
2017-01-10 14:00:00,82.06,82.09,81.81,81.89,175492.0,76.1815,76.2094,75.9494,76.0237,175492.0
2017-01-10 14:30:00,81.88,82.01,81.86,81.97,80335.0,76.0144,76.1351,75.9959,76.098,80335.0
2017-01-10 15:00:00,81.97,82.07,81.95,82.05,101478.0,76.098,76.1908,76.0794,76.1722,101478.0
2017-01-10 15:30:00,82.05,82.1,81.87,81.93,361210.0,76.1722,76.2187,76.0051,76.0608,361210.0
2017-01-11 09:30:00,82.28,82.5,81.8,82.46,136011.0,76.3858,76.59,75.9402,76.5529,136011.0
2017-01-11 10:00:00,82.46,82.53,82.32,82.52,132932.0,76.5529,76.6179,76.4229,76.6086,132932.0
2017-01-11 10:30:00,82.51,82.74,82.34,82.68,192899.0,76.5993,76.8128,76.4415,76.7571,192899.0
2017-01-11 11:00:00,82.68,83.28,82.66,82.93,405204.0,76.7571,77.3141,76.7386,76.9892,405204.0
2017-01-11 11:30:00,82.94,83.42,82.73,83.39,311648.0,76.9985,77.4441,76.8035,77.4163,311648.0
2017-01-11 12:00:00,83.36,83.36,82.7,82.98,323132.0,77.3884,77.3884,76.7757,77.0356,323132.0
2017-01-11 12:30:00,83.02,83.04,82.65,82.73,69169.0,77.0728,77.0913,76.7293,76.8035,69169.0
2017-01-11 13:00:00,82.74,82.83,82.58,82.64,85563.0,76.8128,76.8964,76.6643,76.72,85563.0
2017-01-11 13:30:00,82.65,82.93,82.65,82.9,107869.0,76.7293,76.9892,76.7293,76.9614,107869.0
2017-01-11 14:00:00,82.91,82.93,82.81,82.82,83617.0,76.9706,76.9892,76.8778,76.8871,83617.0
2017-01-11 14:30:00,82.83,82.93,82.83,82.87,63637.0,76.8964,76.9892,76.8964,76.9335,63637.0
2017-01-11 15:00:00,82.87,82.96,82.81,82.84,78651.0,76.9335,77.0171,76.8778,76.9057,78651.0
2017-01-11 15:30:00,82.84,82.89,82.77,82.83,371859.0,76.9057,76.9521,76.8407,76.8964,371859.0
2017-01-12 09:30:00,82.69,82.76,81.73,82.13,196578.0,76.7664,76.8314,75.8752,76.2465,196578.0
2017-01-12 10:00:00,82.13,82.13,81.61,81.62,166966.0,76.2465,76.2465,75.7638,75.7731,166966.0
2017-01-12 10:30:00,81.64,81.69,81.31,81.49,164629.0,75.7916,75.838,75.4853,75.6524,164629.0
2017-01-12 11:00:00,81.47,81.47,81.27,81.28,133940.0,75.6338,75.6338,75.4481,75.4574,133940.0
2017-01-12 11:30:00,81.28,81.31,81.04,81.16,236850.0,75.4574,75.4853,75.2346,75.346,236850.0
2017-01-12 12:00:00,81.16,81.66,81.15,81.55,151646.0,75.346,75.8102,75.3367,75.7081,151646.0
2017-01-12 12:30:00,81.56,81.88,81.56,81.77,131340.0,75.7174,76.0144,75.7174,75.9123,131340.0
2017-01-12 13:00:00,81.77,81.89,81.56,81.6,64959.0,75.9123,76.0237,75.7174,75.7545,64959.0
2017-01-12 13:30:00,81.61,81.85,81.61,81.84,48342.0,75.7638,75.9866,75.7638,75.9773,48342.0
2017-01-12 14:00:00,81.84,81.87,81.74,81.86,95113.0,75.9773,76.0051,75.8845,75.9959,95113.0
2017-01-12 14:30:00,81.85,82.01,81.85,81.92,57175.0,75.9866,76.1351,75.9866,76.0516,57175.0
2017-01-12 15:00:00,81.94,81.96,81.84,81.93,111794.0,76.0701,76.0887,75.9773,76.0608,111794.0
2017-01-12 15:30:00,81.93,81.99,81.79,81.89,301944.0,76.0608,76.1165,75.9309,76.0237,301944.0
2017-01-13 09:30:00,81.93,82.47,81.93,82.32,120650.0,76.0608,76.5622,76.0608,76.4229,120650.0
2017-01-13 10:00:00,82.31,82.39,82.11,82.14,60444.0,76.4136,76.4879,76.228,76.2558,60444.0
2017-01-13 10:30:00,82.13,82.5,82.13,82.27,314903.0,76.2465,76.59,76.2465,76.3765,314903.0
2017-01-13 11:00:00,82.27,82.44,82.25,82.4,78423.0,76.3765,76.5343,76.3579,76.4972,78423.0
2017-01-13 11:30:00,82.38,82.65,82.38,82.42,75814.0,76.4786,76.7293,76.4786,76.5157,75814.0
2017-01-13 12:00:00,82.43,82.45,82.26,82.39,43818.0,76.525,76.5436,76.3672,76.4879,43818.0
2017-01-13 12:30:00,82.4,82.52,82.35,82.49,46955.0,76.4972,76.6086,76.4508,76.5807,46955.0
2017-01-13 13:00:00,82.49,82.53,82.44,82.48,34075.0,76.5807,76.6179,76.5343,76.5714,34075.0
2017-01-13 13:30:00,82.48,82.57,82.42,82.45,36414.0,76.5714,76.655,76.5157,76.5436,36414.0
2017-01-13 14:00:00,82.43,82.51,82.41,82.48,91194.0,76.525,76.5993,76.5065,76.5714,91194.0
2017-01-13 14:30:00,82.48,82.56,82.48,82.55,59419.0,76.5714,76.6457,76.5714,76.6364,59419.0
2017-01-13 15:00:00,82.54,82.55,82.48,82.5,53027.0,76.6271,76.6364,76.5714,76.59,53027.0
2017-01-13 15:30:00,82.5,82.64,82.44,82.64,365465.0,76.59,76.72,76.5343,76.72,365465.0
2017-01-17 09:30:00,82.57,82.9,82.21,82.42,323881.0,76.655,76.9614,76.3208,76.5157,323881.0
2017-01-17 10:00:00,82.38,82.81,82.22,82.75,143146.0,76.4786,76.8778,76.3301,76.8221,143146.0
2017-01-17 10:30:00,82.76,82.83,82.66,82.75,75497.0,76.8314,76.8964,76.7386,76.8221,75497.0
2017-01-17 11:00:00,82.74,82.81,82.49,82.57,86486.0,76.8128,76.8778,76.5807,76.655,86486.0
2017-01-17 11:30:00,82.57,82.65,82.46,82.56,52440.0,76.655,76.7293,76.5529,76.6457,52440.0
2017-01-17 12:00:00,82.54,82.61,82.46,82.53,69598.0,76.6271,76.6921,76.5529,76.6179,69598.0
2017-01-17 12:30:00,82.54,82.54,82.35,82.37,49655.0,76.6271,76.6271,76.4508,76.4693,49655.0
2017-01-17 13:00:00,82.36,82.54,82.34,82.52,59891.0,76.46,76.6271,76.4415,76.6086,59891.0
2017-01-17 13:30:00,82.52,82.63,82.41,82.49,71123.0,76.6086,76.7107,76.5065,76.5807,71123.0
2017-01-17 14:00:00,82.5,82.58,82.28,82.31,73649.0,76.59,76.6643,76.3858,76.4136,73649.0
2017-01-17 14:30:00,82.3,82.47,82.22,82.41,111490.0,76.4043,76.5622,76.3301,76.5065,111490.0
2017-01-17 15:00:00,82.41,82.55,82.36,82.43,260288.0,76.5065,76.6364,76.46,76.525,260288.0
2017-01-17 15:30:00,82.43,82.48,82.33,82.38,323696.0,76.525,76.5714,76.4322,76.4786,323696.0
2017-01-18 09:30:00,82.41,82.55,82.07,82.55,100015.0,76.5065,76.6364,76.1908,76.6364,100015.0
2017-01-18 10:00:00,82.55,82.92,82.5,82.91,142901.0,76.6364,76.9799,76.59,76.9706,142901.0
2017-01-18 10:30:00,82.89,82.89,82.49,82.64,68149.0,76.9521,76.9521,76.5807,76.72,68149.0
2017-01-18 11:00:00,82.65,82.77,82.51,82.75,73720.0,76.7293,76.8407,76.5993,76.8221,73720.0
2017-01-18 11:30:00,82.77,82.86,82.65,82.69,112914.0,76.8407,76.9242,76.7293,76.7664,112914.0
2017-01-18 12:00:00,82.69,82.9,82.61,82.65,70836.0,76.7664,76.9614,76.6921,76.7293,70836.0
2017-01-18 12:30:00,82.65,82.85,82.63,82.75,51685.0,76.7293,76.9149,76.7107,76.8221,51685.0
2017-01-18 13:00:00,82.73,82.85,82.72,82.77,40573.0,76.8035,76.9149,76.7943,76.8407,40573.0
2017-01-18 13:30:00,82.77,82.94,82.76,82.85,49278.0,76.8407,76.9985,76.8314,76.9149,49278.0
2017-01-18 14:00:00,82.86,83.1,82.84,83.04,82425.0,76.9242,77.147,76.9057,77.0913,82425.0
2017-01-18 14:30:00,83.04,83.04,82.84,82.97,45732.0,77.0913,77.0913,76.9057,77.0263,45732.0
2017-01-18 15:00:00,82.97,82.99,82.92,82.95,68518.0,77.0263,77.0449,76.9799,77.0078,68518.0
2017-01-18 15:30:00,82.95,83.03,82.93,83.0,245748.0,77.0078,77.082,76.9892,77.0542,245748.0
2017-01-19 09:30:00,83.72,85.21,83.72,85.18,563042.0,77.7226,79.1059,77.7226,79.078,563042.0
2017-01-19 10:00:00,85.18,85.29,84.59,84.76,335916.0,79.078,79.1801,78.5303,78.6881,335916.0
2017-01-19 10:30:00,84.77,84.84,84.4,84.46,166493.0,78.6974,78.7624,78.3539,78.4096,166493.0
2017-01-19 11:00:00,84.45,84.94,84.25,84.77,258865.0,78.4003,78.8552,78.2146,78.6974,258865.0
2017-01-19 11:30:00,84.77,85.01,84.76,84.86,163013.0,78.6974,78.9202,78.6881,78.781,163013.0
2017-01-19 12:00:00,84.87,84.9,84.71,84.74,122941.0,78.7902,78.8181,78.6417,78.6695,122941.0
2017-01-19 12:30:00,84.76,84.87,84.69,84.82,176934.0,78.6881,78.7902,78.6231,78.7438,176934.0
2017-01-19 13:00:00,84.81,84.88,84.61,84.65,128837.0,78.7345,78.7995,78.5489,78.586,128837.0
2017-01-19 13:30:00,84.65,84.72,84.52,84.62,110287.0,78.586,78.651,78.4653,78.5581,110287.0
2017-01-19 14:00:00,84.63,84.75,84.37,84.64,146084.0,78.5674,78.6788,78.3261,78.5767,146084.0
2017-01-19 14:30:00,84.63,84.65,84.5,84.56,114616.0,78.5674,78.586,78.4467,78.5024,114616.0
2017-01-19 15:00:00,84.56,84.66,84.47,84.58,157839.0,78.5024,78.5953,78.4189,78.521,157839.0
2017-01-19 15:30:00,84.58,84.67,84.47,84.53,519884.0,78.521,78.6046,78.4189,78.4746,519884.0
2017-01-20 09:30:00,84.87,85.6,84.58,85.56,340463.0,78.7902,79.4679,78.521,79.4308,340463.0
2017-01-20 10:00:00,85.57,85.76,85.2,85.23,231819.0,79.4401,79.6165,79.0966,79.1244,231819.0
2017-01-20 10:30:00,85.24,85.41,84.97,84.97,91082.0,79.1337,79.2916,78.8831,78.8831,91082.0
2017-01-20 11:00:00,84.98,85.16,84.71,84.71,103903.0,78.8924,79.0595,78.6417,78.6417,103903.0
2017-01-20 11:30:00,84.71,84.88,84.65,84.84,106574.0,78.6417,78.7995,78.586,78.7624,106574.0
2017-01-20 12:00:00,84.84,84.91,84.58,84.77,117353.0,78.7624,78.8274,78.521,78.6974,117353.0
2017-01-20 12:30:00,84.76,84.81,84.52,84.67,103927.0,78.6881,78.7345,78.4653,78.6046,103927.0
2017-01-20 13:00:00,84.68,84.84,84.57,84.7,49427.0,78.6138,78.7624,78.5117,78.6324,49427.0
2017-01-20 13:30:00,84.71,84.75,84.49,84.49,60224.0,78.6417,78.6788,78.4375,78.4375,60224.0
2017-01-20 14:00:00,84.5,84.5,84.25,84.31,74795.0,78.4467,78.4467,78.2146,78.2704,74795.0
2017-01-20 14:30:00,84.31,84.53,84.31,84.42,81018.0,78.2704,78.4746,78.2704,78.3725,81018.0
2017-01-20 15:00:00,84.42,84.52,84.16,84.17,164877.0,78.3725,78.4653,78.1311,78.1404,164877.0
2017-01-20 15:30:00,84.16,84.43,84.16,84.37,344076.0,78.1311,78.3818,78.1311,78.3261,344076.0
2017-01-23 09:30:00,84.15,84.53,84.12,84.41,49149.0,78.1218,78.4746,78.094,78.3632,49149.0
2017-01-23 10:00:00,84.43,84.51,84.08,84.09,59253.0,78.3818,78.456,78.0568,78.0661,59253.0
2017-01-23 10:30:00,84.09,84.12,83.97,84.09,38277.0,78.0661,78.094,77.9547,78.0661,38277.0
2017-01-23 11:00:00,84.1,84.16,84.0,84.09,52795.0,78.0754,78.1311,77.9826,78.0661,52795.0
2017-01-23 11:30:00,84.08,84.14,83.82,83.95,61964.0,78.0568,78.1125,77.8155,77.9361,61964.0
2017-01-23 12:00:00,83.96,84.12,83.91,84.1,39572.0,77.9454,78.094,77.899,78.0754,39572.0
2017-01-23 12:30:00,84.1,84.2,84.09,84.13,39081.0,78.0754,78.1682,78.0661,78.1032,39081.0
2017-01-23 13:00:00,84.13,84.29,84.11,84.18,43111.0,78.1032,78.2518,78.0847,78.1497,43111.0
2017-01-23 13:30:00,84.18,84.39,84.12,84.17,57443.0,78.1497,78.3446,78.094,78.1404,57443.0
2017-01-23 14:00:00,84.17,84.2,84.0,84.02,41396.0,78.1404,78.1682,77.9826,78.0011,41396.0
2017-01-23 14:30:00,84.01,84.32,84.01,84.27,68493.0,77.9918,78.2796,77.9918,78.2332,68493.0
2017-01-23 15:00:00,84.26,84.36,84.21,84.29,91113.0,78.2239,78.3168,78.1775,78.2518,91113.0
2017-01-23 15:30:00,84.3,84.44,84.26,84.38,314836.0,78.2611,78.391,78.2239,78.3353,314836.0
2017-01-24 09:30:00,84.35,84.35,84.02,84.3,98853.0,78.3075,78.3075,78.0011,78.2611,98853.0
2017-01-24 10:00:00,84.32,84.68,84.32,84.48,63556.0,78.2796,78.6138,78.2796,78.4282,63556.0
2017-01-24 10:30:00,84.48,84.53,84.36,84.38,67506.0,78.4282,78.4746,78.3168,78.3353,67506.0
2017-01-24 11:00:00,84.37,84.51,84.37,84.44,67391.0,78.3261,78.456,78.3261,78.391,67391.0
2017-01-24 11:30:00,84.46,84.62,84.43,84.54,50884.0,78.4096,78.5581,78.3818,78.4839,50884.0
2017-01-24 12:00:00,84.55,84.56,84.5,84.54,36059.0,78.4932,78.5024,78.4467,78.4839,36059.0
2017-01-24 12:30:00,84.54,84.64,84.53,84.58,40774.0,78.4839,78.5767,78.4746,78.521,40774.0
2017-01-24 13:00:00,84.58,84.76,84.58,84.74,49218.0,78.521,78.6881,78.521,78.6695,49218.0
2017-01-24 13:30:00,84.75,84.97,84.75,84.9,58861.0,78.6788,78.8831,78.6788,78.8181,58861.0
2017-01-24 14:00:00,84.91,84.91,84.77,84.8,63982.0,78.8274,78.8274,78.6974,78.7252,63982.0
2017-01-24 14:30:00,84.8,84.87,84.76,84.83,60337.0,78.7252,78.7902,78.6881,78.7531,60337.0
2017-01-24 15:00:00,84.83,84.96,84.72,84.76,93094.0,78.7531,78.8738,78.651,78.6881,93094.0
2017-01-24 15:30:00,84.76,84.77,84.49,84.51,350340.0,78.6881,78.6974,78.4375,78.456,350340.0
2017-01-25 09:30:00,84.79,85.59,84.53,85.59,141124.0,78.716,79.4587,78.4746,79.4587,141124.0
2017-01-25 10:00:00,85.59,85.7,85.23,85.24,186784.0,79.4587,79.5608,79.1244,79.1337,186784.0
2017-01-25 10:30:00,85.25,85.31,85.11,85.23,94809.0,79.143,79.1987,79.013,79.1244,94809.0
2017-01-25 11:00:00,85.23,85.24,85.07,85.16,82681.0,79.1244,79.1337,78.9759,79.0595,82681.0
2017-01-25 11:30:00,85.15,85.17,84.89,85.08,66181.0,79.0502,79.0687,78.8088,78.9852,66181.0
2017-01-25 12:00:00,85.08,85.12,85.01,85.08,81276.0,78.9852,79.0223,78.9202,78.9852,81276.0
2017-01-25 12:30:00,85.08,85.21,85.07,85.17,61280.0,78.9852,79.1059,78.9759,79.0687,61280.0
2017-01-25 13:00:00,85.17,85.25,85.1,85.23,68000.0,79.0687,79.143,79.0038,79.1244,68000.0
2017-01-25 13:30:00,85.23,85.4,85.17,85.39,69619.0,79.1244,79.2823,79.0687,79.273,69619.0
2017-01-25 14:00:00,85.38,85.47,85.33,85.41,73218.0,79.2637,79.3473,79.2173,79.2916,73218.0
2017-01-25 14:30:00,85.4,85.42,85.33,85.36,73272.0,79.2823,79.3008,79.2173,79.2451,73272.0
2017-01-25 15:00:00,85.35,85.47,85.33,85.4,116904.0,79.2358,79.3473,79.2173,79.2823,116904.0
2017-01-25 15:30:00,85.39,85.67,85.39,85.6,329806.0,79.273,79.5329,79.273,79.4679,329806.0
2017-01-26 09:30:00,85.79,86.24,85.54,86.0,104733.0,79.6443,80.0621,79.4122,79.8393,104733.0
2017-01-26 10:00:00,85.98,86.03,85.63,85.7,169040.0,79.8207,79.8671,79.4958,79.5608,169040.0
2017-01-26 10:30:00,85.7,85.85,85.68,85.8,122039.0,79.5608,79.7,79.5422,79.6536,122039.0
2017-01-26 11:00:00,85.8,85.96,85.77,85.81,119531.0,79.6536,79.8022,79.6258,79.6629,119531.0
2017-01-26 11:30:00,85.81,85.98,85.8,85.81,110532.0,79.6629,79.8207,79.6536,79.6629,110532.0
2017-01-26 12:00:00,85.81,85.88,85.67,85.73,72669.0,79.6629,79.7279,79.5329,79.5886,72669.0
2017-01-26 12:30:00,85.75,85.97,85.73,85.89,94276.0,79.6072,79.8114,79.5886,79.7372,94276.0
2017-01-26 13:00:00,85.9,85.9,85.79,85.81,70502.0,79.7464,79.7464,79.6443,79.6629,70502.0
2017-01-26 13:30:00,85.81,85.82,85.75,85.82,175383.0,79.6629,79.6722,79.6072,79.6722,175383.0
2017-01-26 14:00:00,85.82,85.95,85.71,85.93,150316.0,79.6722,79.7929,79.5701,79.7743,150316.0
2017-01-26 14:30:00,85.94,85.94,85.67,85.72,131273.0,79.7836,79.7836,79.5329,79.5793,131273.0
2017-01-26 15:00:00,85.72,85.81,85.69,85.8,131443.0,79.5793,79.6629,79.5515,79.6536,131443.0
2017-01-26 15:30:00,85.8,85.88,85.67,85.83,370509.0,79.6536,79.7279,79.5329,79.6815,370509.0
2017-01-27 09:30:00,85.97,86.02,85.53,85.87,124185.0,79.8114,79.8579,79.403,79.7186,124185.0
2017-01-27 10:00:00,85.86,86.1,85.86,85.93,104714.0,79.7093,79.9321,79.7093,79.7743,104714.0
2017-01-27 10:30:00,85.95,86.05,85.79,85.9,124346.0,79.7929,79.8857,79.6443,79.7464,124346.0
2017-01-27 11:00:00,85.9,86.24,85.89,86.16,130068.0,79.7464,80.0621,79.7372,79.9878,130068.0
2017-01-27 11:30:00,86.16,86.18,86.02,86.15,66334.0,79.9878,80.0064,79.8579,79.9785,66334.0
2017-01-27 12:00:00,86.14,86.32,86.1,86.19,86558.0,79.9693,80.1364,79.9321,80.0157,86558.0
2017-01-27 12:30:00,86.19,86.31,86.14,86.24,84526.0,80.0157,80.1271,79.9693,80.0621,84526.0
2017-01-27 13:00:00,86.23,86.25,86.02,86.1,80757.0,80.0528,80.0714,79.8579,79.9321,80757.0
2017-01-27 13:30:00,86.11,86.16,86.08,86.09,69455.0,79.9414,79.9878,79.9136,79.9228,69455.0
2017-01-27 14:00:00,86.09,86.11,86.0,86.09,70714.0,79.9228,79.9414,79.8393,79.9228,70714.0
2017-01-27 14:30:00,86.08,86.13,86.03,86.04,95473.0,79.9136,79.96,79.8671,79.8764,95473.0
2017-01-27 15:00:00,86.03,86.16,86.0,86.04,139333.0,79.8671,79.9878,79.8393,79.8764,139333.0
2017-01-27 15:30:00,86.05,86.11,85.95,86.08,225882.0,79.8857,79.9414,79.7929,79.9136,225882.0
2017-01-30 09:30:00,85.83,85.83,85.15,85.16,128397.0,79.6815,79.6815,79.0502,79.0595,128397.0
2017-01-30 10:00:00,85.15,85.19,84.58,85.0,272318.0,79.0502,79.0873,78.521,78.9109,272318.0
2017-01-30 10:30:00,84.99,85.09,84.59,84.8,235683.0,78.9016,78.9945,78.5303,78.7252,235683.0
2017-01-30 11:00:00,84.8,85.02,84.76,84.76,96984.0,78.7252,78.9295,78.6881,78.6881,96984.0
2017-01-30 11:30:00,84.76,85.1,84.73,85.04,101843.0,78.6881,79.0038,78.6603,78.9481,101843.0
2017-01-30 12:00:00,85.03,85.28,84.99,85.17,52590.0,78.9388,79.1709,78.9016,79.0687,52590.0
2017-01-30 12:30:00,85.17,85.2,84.9,84.93,122785.0,79.0687,79.0966,78.8181,78.8459,122785.0
2017-01-30 13:00:00,84.94,85.05,84.89,85.02,138121.0,78.8552,78.9573,78.8088,78.9295,138121.0
2017-01-30 13:30:00,85.03,85.03,84.9,84.98,111871.0,78.9388,78.9388,78.8181,78.8924,111871.0
2017-01-30 14:00:00,84.98,85.34,84.97,85.33,91866.0,78.8924,79.2266,78.8831,79.2173,91866.0
2017-01-30 14:30:00,85.33,85.39,85.24,85.3,113236.0,79.2173,79.273,79.1337,79.1894,113236.0
2017-01-30 15:00:00,85.3,85.31,85.14,85.22,123894.0,79.1894,79.1987,79.0409,79.1152,123894.0
2017-01-30 15:30:00,85.22,85.27,85.15,85.24,318329.0,79.1152,79.1616,79.0502,79.1337,318329.0
2017-01-31 09:30:00,85.24,85.24,84.67,84.76,129056.0,79.1337,79.1337,78.6046,78.6881,129056.0
2017-01-31 10:00:00,84.75,84.76,84.36,84.56,110382.0,78.6788,78.6881,78.3168,78.5024,110382.0
2017-01-31 10:30:00,84.6,84.72,84.37,84.51,117101.0,78.5396,78.651,78.3261,78.456,117101.0
2017-01-31 11:00:00,84.53,84.74,84.48,84.7,89217.0,78.4746,78.6695,78.4282,78.6324,89217.0
2017-01-31 11:30:00,84.7,84.78,84.65,84.69,96202.0,78.6324,78.7067,78.586,78.6231,96202.0
2017-01-31 12:00:00,84.69,84.85,84.66,84.78,56549.0,78.6231,78.7717,78.5953,78.7067,56549.0
2017-01-31 12:30:00,84.79,84.87,84.7,84.83,62344.0,78.716,78.7902,78.6324,78.7531,62344.0
2017-01-31 13:00:00,84.83,84.83,84.65,84.74,212389.0,78.7531,78.7531,78.586,78.6695,212389.0
2017-01-31 13:30:00,84.74,84.79,84.46,84.54,91327.0,78.6695,78.716,78.4096,78.4839,91327.0
2017-01-31 14:00:00,84.55,84.79,84.51,84.76,65915.0,78.4932,78.716,78.456,78.6881,65915.0
2017-01-31 14:30:00,84.76,84.76,84.58,84.65,130210.0,78.6881,78.6881,78.521,78.586,130210.0
2017-01-31 15:00:00,84.66,84.72,84.5,84.5,195256.0,78.5953,78.651,78.4467,78.4467,195256.0
2017-01-31 15:30:00,84.51,84.72,84.5,84.59,358028.0,78.456,78.651,78.4467,78.5303,358028.0
2017-02-01 09:30:00,84.49,85.21,84.27,85.02,208711.0,78.4375,79.1059,78.2332,78.9295,208711.0
2017-02-01 10:00:00,85.03,85.1,84.83,84.91,114033.0,78.9388,79.0038,78.7531,78.8274,114033.0
2017-02-01 10:30:00,84.9,84.98,84.61,84.68,131027.0,78.8181,78.8924,78.5489,78.6138,131027.0
2017-02-01 11:00:00,84.7,84.73,84.31,84.39,158068.0,78.6324,78.6603,78.2704,78.3446,158068.0
2017-02-01 11:30:00,84.4,84.54,84.36,84.43,161903.0,78.3539,78.4839,78.3168,78.3818,161903.0
2017-02-01 12:00:00,84.44,84.71,84.41,84.7,116354.0,78.391,78.6417,78.3632,78.6324,116354.0
2017-02-01 12:30:00,84.69,84.87,84.69,84.82,57852.0,78.6231,78.7902,78.6231,78.7438,57852.0
2017-02-01 13:00:00,84.82,84.94,84.81,84.92,55960.0,78.7438,78.8552,78.7345,78.8367,55960.0
2017-02-01 13:30:00,84.92,85.0,84.89,84.96,111011.0,78.8367,78.9109,78.8088,78.8738,111011.0
2017-02-01 14:00:00,84.94,85.11,84.77,85.02,106043.0,78.8552,79.013,78.6974,78.9295,106043.0
2017-02-01 14:30:00,85.02,85.02,84.56,84.66,117806.0,78.9295,78.9295,78.5024,78.5953,117806.0
2017-02-01 15:00:00,84.67,84.78,84.62,84.77,110990.0,78.6046,78.7067,78.5581,78.6974,110990.0
2017-02-01 15:30:00,84.77,84.79,84.62,84.64,321561.0,78.6974,78.716,78.5581,78.5767,321561.0
2017-02-02 09:30:00,84.4,84.62,83.81,84.25,198060.0,78.3539,78.5581,77.8062,78.2146,198060.0
2017-02-02 10:00:00,84.25,84.32,83.98,84.3,165399.0,78.2146,78.2796,77.964,78.2611,165399.0
2017-02-02 10:30:00,84.3,84.76,84.29,84.76,111782.0,78.2611,78.6881,78.2518,78.6881,111782.0
2017-02-02 11:00:00,84.8,84.81,84.53,84.53,81431.0,78.7252,78.7345,78.4746,78.4746,81431.0
2017-02-02 11:30:00,84.52,84.52,84.08,84.08,131514.0,78.4653,78.4653,78.0568,78.0568,131514.0
2017-02-02 12:00:00,84.09,84.42,84.07,84.39,48536.0,78.0661,78.3725,78.0475,78.3446,48536.0
2017-02-02 12:30:00,84.38,84.62,84.34,84.48,55332.0,78.3353,78.5581,78.2982,78.4282,55332.0
2017-02-02 13:00:00,84.48,84.49,84.2,84.29,54949.0,78.4282,78.4375,78.1682,78.2518,54949.0
2017-02-02 13:30:00,84.29,84.61,84.24,84.58,90225.0,78.2518,78.5489,78.2054,78.521,90225.0
2017-02-02 14:00:00,84.59,84.72,84.38,84.39,157949.0,78.5303,78.651,78.3353,78.3446,157949.0
2017-02-02 14:30:00,84.38,84.41,84.3,84.37,69544.0,78.3353,78.3632,78.2611,78.3261,69544.0
2017-02-02 15:00:00,84.38,84.46,84.35,84.41,82186.0,78.3353,78.4096,78.3075,78.3632,82186.0
2017-02-02 15:30:00,84.41,84.5,84.34,84.5,227388.0,78.3632,78.4467,78.2982,78.4467,227388.0
2017-02-03 09:30:00,84.77,85.34,84.77,85.1,111114.0,78.6974,79.2266,78.6974,79.0038,111114.0
2017-02-03 10:00:00,85.1,85.44,84.99,85.24,95405.0,79.0038,79.3194,78.9016,79.1337,95405.0
2017-02-03 10:30:00,85.25,85.47,85.2,85.42,51227.0,79.143,79.3473,79.0966,79.3008,51227.0
2017-02-03 11:00:00,85.41,85.45,85.19,85.22,55164.0,79.2916,79.3287,79.0873,79.1152,55164.0
2017-02-03 11:30:00,85.22,85.32,85.14,85.3,77421.0,79.1152,79.208,79.0409,79.1894,77421.0
2017-02-03 12:00:00,85.3,85.36,85.25,85.25,38372.0,79.1894,79.2451,79.143,79.143,38372.0
2017-02-03 12:30:00,85.25,85.44,85.25,85.44,44992.0,79.143,79.3194,79.143,79.3194,44992.0
2017-02-03 13:00:00,85.44,85.49,85.37,85.38,50481.0,79.3194,79.3658,79.2544,79.2637,50481.0
2017-02-03 13:30:00,85.37,85.52,85.28,85.39,82692.0,79.2544,79.3937,79.1709,79.273,82692.0
2017-02-03 14:00:00,85.4,85.45,85.35,85.4,47618.0,79.2823,79.3287,79.2358,79.2823,47618.0
2017-02-03 14:30:00,85.39,85.5,85.38,85.46,49711.0,79.273,79.3751,79.2637,79.338,49711.0
2017-02-03 15:00:00,85.45,85.47,85.35,85.42,78267.0,79.3287,79.3473,79.2358,79.3008,78267.0
2017-02-03 15:30:00,85.42,85.48,85.35,85.45,260518.0,79.3008,79.3565,79.2358,79.3287,260518.0
2017-02-06 09:30:00,85.46,85.65,85.2,85.51,72053.0,79.338,79.5144,79.0966,79.3844,72053.0
2017-02-06 10:00:00,85.47,85.73,85.38,85.65,65433.0,79.3473,79.5886,79.2637,79.5144,65433.0
2017-02-06 10:30:00,85.63,85.63,85.39,85.49,33729.0,79.4958,79.4958,79.273,79.3658,33729.0
2017-02-06 11:00:00,85.49,85.68,85.41,85.61,27589.0,79.3658,79.5422,79.2916,79.4772,27589.0
2017-02-06 11:30:00,85.59,85.63,85.54,85.62,41568.0,79.4587,79.4958,79.4122,79.4865,41568.0
2017-02-06 12:00:00,85.61,85.72,85.57,85.65,60258.0,79.4772,79.5793,79.4401,79.5144,60258.0
2017-02-06 12:30:00,85.64,85.64,85.51,85.53,40073.0,79.5051,79.5051,79.3844,79.403,40073.0
2017-02-06 13:00:00,85.53,85.56,85.44,85.53,46122.0,79.403,79.4308,79.3194,79.403,46122.0
2017-02-06 13:30:00,85.53,85.59,85.48,85.58,38077.0,79.403,79.4587,79.3565,79.4494,38077.0
2017-02-06 14:00:00,85.56,85.63,85.53,85.58,57550.0,79.4308,79.4958,79.403,79.4494,57550.0
2017-02-06 14:30:00,85.58,85.69,85.56,85.69,253535.0,79.4494,79.5515,79.4308,79.5515,253535.0
2017-02-06 15:00:00,85.68,85.68,85.49,85.55,75323.0,79.5422,79.5422,79.3658,79.4215,75323.0
2017-02-06 15:30:00,85.56,85.65,85.53,85.63,157241.0,79.4308,79.5144,79.403,79.4958,157241.0
2017-02-07 09:30:00,85.64,86.25,85.55,86.14,290943.0,79.5051,80.0714,79.4215,79.9693,290943.0
2017-02-07 10:00:00,86.14,86.19,85.92,86.08,66329.0,79.9693,80.0157,79.765,79.9136,66329.0
2017-02-07 10:30:00,86.09,86.29,85.94,86.28,83656.0,79.9228,80.1085,79.7836,80.0992,83656.0
2017-02-07 11:00:00,86.27,86.34,86.03,86.08,72586.0,80.0899,80.1549,79.8671,79.9136,72586.0
2017-02-07 11:30:00,86.08,86.22,86.08,86.14,50914.0,79.9136,80.0435,79.9136,79.9693,50914.0
2017-02-07 12:00:00,86.14,86.21,85.81,85.86,101973.0,79.9693,80.0342,79.6629,79.7093,101973.0
2017-02-07 12:30:00,85.86,85.93,85.56,85.74,88450.0,79.7093,79.7743,79.4308,79.5979,88450.0
2017-02-07 13:00:00,85.74,85.74,85.58,85.69,31856.0,79.5979,79.5979,79.4494,79.5515,31856.0
2017-02-07 13:30:00,85.68,85.86,85.61,85.79,71333.0,79.5422,79.7093,79.4772,79.6443,71333.0
2017-02-07 14:00:00,85.79,85.89,85.75,85.78,61077.0,79.6443,79.7372,79.6072,79.635,61077.0
2017-02-07 14:30:00,85.78,85.85,85.73,85.75,53327.0,79.635,79.7,79.5886,79.6072,53327.0
2017-02-07 15:00:00,85.74,85.79,85.69,85.73,89008.0,79.5979,79.6443,79.5515,79.5886,89008.0
2017-02-07 15:30:00,85.73,85.82,85.67,85.81,185242.0,79.5886,79.6722,79.5329,79.6629,185242.0
2017-02-08 09:30:00,85.72,85.83,85.37,85.72,174262.0,79.5793,79.6815,79.2544,79.5793,174262.0
2017-02-08 10:00:00,85.72,86.3,85.69,86.3,108093.0,79.5793,80.1178,79.5515,80.1178,108093.0
2017-02-08 10:30:00,86.31,86.45,86.2,86.34,123773.0,80.1271,80.257,80.025,80.1549,123773.0
2017-02-08 11:00:00,86.34,86.48,86.08,86.09,89431.0,80.1549,80.2849,79.9136,79.9228,89431.0
2017-02-08 11:30:00,86.1,86.19,85.96,86.05,102465.0,79.9321,80.0157,79.8022,79.8857,102465.0
2017-02-08 12:00:00,86.05,86.14,86.05,86.11,57805.0,79.8857,79.9693,79.8857,79.9414,57805.0
2017-02-08 12:30:00,86.1,86.18,86.04,86.13,58643.0,79.9321,80.0064,79.8764,79.96,58643.0
2017-02-08 13:00:00,86.14,86.29,86.13,86.27,45524.0,79.9693,80.1085,79.96,80.0899,45524.0
2017-02-08 13:30:00,86.27,86.41,86.24,86.39,95583.0,80.0899,80.2199,80.0621,80.2013,95583.0
2017-02-08 14:00:00,86.4,86.42,86.25,86.34,67945.0,80.2106,80.2292,80.0714,80.1549,67945.0
2017-02-08 14:30:00,86.33,86.42,86.3,86.31,62660.0,80.1456,80.2292,80.1178,80.1271,62660.0
2017-02-08 15:00:00,86.31,86.44,86.25,86.44,240704.0,80.1271,80.2478,80.0714,80.2478,240704.0
2017-02-08 15:30:00,86.44,86.45,86.33,86.36,352286.0,80.2478,80.257,80.1456,80.1735,352286.0
2017-02-09 09:30:00,86.56,86.56,86.26,86.45,196236.0,80.3592,80.3592,80.0807,80.257,196236.0
2017-02-09 10:00:00,86.48,86.54,86.36,86.46,84505.0,80.2849,80.3406,80.1735,80.2663,84505.0
2017-02-09 10:30:00,86.45,86.74,86.4,86.69,131857.0,80.257,80.5263,80.2106,80.4799,131857.0
2017-02-09 11:00:00,86.7,86.82,86.64,86.72,258138.0,80.4891,80.6005,80.4334,80.5077,258138.0
2017-02-09 11:30:00,86.73,86.86,86.68,86.85,61103.0,80.517,80.6377,80.4706,80.6284,61103.0
2017-02-09 12:00:00,86.85,86.89,86.79,86.81,35342.0,80.6284,80.6655,80.5727,80.5913,35342.0
2017-02-09 12:30:00,86.81,86.87,86.8,86.86,37623.0,80.5913,80.647,80.582,80.6377,37623.0
2017-02-09 13:00:00,86.86,86.93,86.81,86.9,326297.0,80.6377,80.7027,80.5913,80.6748,326297.0
2017-02-09 13:30:00,86.9,86.97,86.81,86.92,197774.0,80.6748,80.7398,80.5913,80.6934,197774.0
2017-02-09 14:00:00,86.93,86.96,86.75,86.8,61392.0,80.7027,80.7305,80.5356,80.582,61392.0
2017-02-09 14:30:00,86.8,86.87,86.73,86.8,75967.0,80.582,80.647,80.517,80.582,75967.0
2017-02-09 15:00:00,86.8,86.82,86.63,86.67,132855.0,80.582,80.6005,80.4242,80.4613,132855.0
2017-02-09 15:30:00,86.67,86.87,86.6,86.79,375244.0,80.4613,80.647,80.3963,80.5727,375244.0
2017-02-10 09:30:00,86.99,86.99,86.76,86.83,129497.0,80.7584,80.7584,80.5448,80.6098,129497.0
2017-02-10 10:00:00,86.82,86.83,86.69,86.76,139239.0,80.6005,80.6098,80.4799,80.5448,139239.0
2017-02-10 10:30:00,86.74,86.84,86.7,86.7,110010.0,80.5263,80.6191,80.4891,80.4891,110010.0
2017-02-10 11:00:00,86.7,86.74,86.62,86.66,67930.0,80.4891,80.5263,80.4149,80.452,67930.0
2017-02-10 11:30:00,86.65,86.67,86.56,86.59,116858.0,80.4427,80.4613,80.3592,80.387,116858.0
2017-02-10 12:00:00,86.59,86.64,86.58,86.61,77188.0,80.387,80.4334,80.3777,80.4056,77188.0
2017-02-10 12:30:00,86.6,86.72,86.58,86.68,102565.0,80.3963,80.5077,80.3777,80.4706,102565.0
2017-02-10 13:00:00,86.69,86.76,86.66,86.69,110171.0,80.4799,80.5448,80.452,80.4799,110171.0
2017-02-10 13:30:00,86.68,86.74,86.6,86.6,58735.0,80.4706,80.5263,80.3963,80.3963,58735.0
2017-02-10 14:00:00,86.61,86.66,86.58,86.6,103583.0,80.4056,80.452,80.3777,80.3963,103583.0
2017-02-10 14:30:00,86.6,86.65,86.49,86.53,176241.0,80.3963,80.4427,80.2942,80.3313,176241.0
2017-02-10 15:00:00,86.52,86.55,86.45,86.45,116296.0,80.322,80.3499,80.257,80.257,116296.0
2017-02-10 15:30:00,86.46,86.52,86.44,86.45,269761.0,80.2663,80.322,80.2478,80.257,269761.0
2017-02-13 09:30:00,86.93,86.96,86.68,86.81,148651.0,80.7027,80.7305,80.4706,80.5913,148651.0
2017-02-13 10:00:00,86.8,86.87,86.75,86.82,118139.0,80.582,80.647,80.5356,80.6005,118139.0
2017-02-13 10:30:00,86.82,86.82,86.66,86.71,68269.0,80.6005,80.6005,80.452,80.4984,68269.0
2017-02-13 11:00:00,86.72,86.73,86.61,86.65,78985.0,80.5077,80.517,80.4056,80.4427,78985.0
2017-02-13 11:30:00,86.66,86.68,86.6,86.64,43092.0,80.452,80.4706,80.3963,80.4334,43092.0
2017-02-13 12:00:00,86.64,86.66,86.58,86.66,104040.0,80.4334,80.452,80.3777,80.452,104040.0
2017-02-13 12:30:00,86.67,86.96,86.67,86.94,40776.0,80.4613,80.7305,80.4613,80.7119,40776.0
2017-02-13 13:00:00,86.94,87.15,86.92,87.13,75348.0,80.7119,80.9069,80.6934,80.8883,75348.0
2017-02-13 13:30:00,87.14,87.24,87.09,87.11,51214.0,80.8976,80.9905,80.8512,80.8698,51214.0
2017-02-13 14:00:00,87.1,87.2,87.05,87.15,59010.0,80.8605,80.9533,80.8141,80.9069,59010.0
2017-02-13 14:30:00,87.14,87.21,87.12,87.15,44844.0,80.8976,80.9626,80.8791,80.9069,44844.0
2017-02-13 15:00:00,87.16,87.33,87.15,87.33,86478.0,80.9162,81.074,80.9069,81.074,86478.0
2017-02-13 15:30:00,87.32,87.42,87.23,87.37,324123.0,81.0647,81.1576,80.9812,81.1111,324123.0
2017-02-14 09:30:00,87.31,87.6,87.06,87.29,144995.0,81.0554,81.3247,80.8234,81.0369,144995.0
2017-02-14 10:00:00,87.28,87.41,87.07,87.33,146196.0,81.0276,81.1483,80.8326,81.074,146196.0
2017-02-14 10:30:00,87.31,87.34,87.17,87.27,66212.0,81.0554,81.0833,80.9255,81.0183,66212.0
2017-02-14 11:00:00,87.27,87.46,87.22,87.39,85296.0,81.0183,81.1947,80.9719,81.1297,85296.0
2017-02-14 11:30:00,87.4,87.42,87.32,87.36,76857.0,81.139,81.1576,81.0647,81.1019,76857.0
2017-02-14 12:00:00,87.35,87.45,87.33,87.37,44102.0,81.0926,81.1854,81.074,81.1111,44102.0
2017-02-14 12:30:00,87.37,87.67,87.35,87.67,92124.0,81.1111,81.3897,81.0926,81.3897,92124.0
2017-02-14 13:00:00,87.67,87.84,87.66,87.82,192487.0,81.3897,81.5475,81.3804,81.5289,192487.0
2017-02-14 13:30:00,87.82,87.82,87.58,87.74,133427.0,81.5289,81.5289,81.3061,81.4546,133427.0
2017-02-14 14:00:00,87.75,87.79,87.66,87.77,78516.0,81.4639,81.5011,81.3804,81.4825,78516.0
2017-02-14 14:30:00,87.76,87.79,87.58,87.63,74505.0,81.4732,81.5011,81.3061,81.3525,74505.0
2017-02-14 15:00:00,87.63,87.66,87.58,87.65,127863.0,81.3525,81.3804,81.3061,81.3711,127863.0
2017-02-14 15:30:00,87.64,87.91,87.57,87.89,533331.0,81.3618,81.6125,81.2968,81.5939,533331.0
2017-02-15 09:30:00,87.57,87.89,87.27,87.81,309918.0,81.2968,81.5939,81.0183,81.5196,309918.0
2017-02-15 10:00:00,87.83,88.78,87.7,88.78,202944.0,81.5382,82.4201,81.4175,82.4201,202944.0
2017-02-15 10:30:00,88.79,89.23,88.57,88.76,330398.0,82.4294,82.8379,82.2252,82.4016,330398.0
2017-02-15 11:00:00,88.73,89.02,88.7,88.98,193563.0,82.3737,82.6429,82.3459,82.6058,193563.0
2017-02-15 11:30:00,88.95,89.08,88.9,88.95,172827.0,82.578,82.6986,82.5315,82.578,172827.0
2017-02-15 12:00:00,88.95,89.11,88.91,89.0,125821.0,82.578,82.7265,82.5408,82.6244,125821.0
2017-02-15 12:30:00,89.01,89.12,88.97,89.07,132779.0,82.6337,82.7358,82.5965,82.6894,132779.0
2017-02-15 13:00:00,89.05,89.11,88.82,88.99,149812.0,82.6708,82.7265,82.4573,82.6151,149812.0
2017-02-15 13:30:00,89.0,89.09,88.93,89.01,139213.0,82.6244,82.7079,82.5594,82.6337,139213.0
2017-02-15 14:00:00,89.01,89.04,88.87,88.89,106725.0,82.6337,82.6615,82.5037,82.5223,106725.0
2017-02-15 14:30:00,88.9,89.05,88.9,88.91,135620.0,82.5315,82.6708,82.5315,82.5408,135620.0
2017-02-15 15:00:00,88.93,89.37,88.92,89.31,283254.0,82.5594,82.9679,82.5501,82.9122,283254.0
2017-02-15 15:30:00,89.31,89.45,89.23,89.42,647924.0,82.9122,83.0421,82.8379,83.0143,647924.0
2017-02-16 09:30:00,89.1,91.07,88.5,90.79,483246.0,82.7172,84.5461,82.1602,84.2861,483246.0
2017-02-16 10:00:00,90.75,90.91,90.11,90.31,269407.0,84.249,84.3976,83.6549,83.8405,269407.0
2017-02-16 10:30:00,90.32,90.63,89.57,89.62,251335.0,83.8498,84.1376,83.1535,83.2,251335.0
2017-02-16 11:00:00,89.67,89.75,88.65,89.08,418650.0,83.2464,83.3206,82.2994,82.6986,418650.0
2017-02-16 11:30:00,89.06,89.42,89.04,89.26,170499.0,82.6801,83.0143,82.6615,82.8658,170499.0
2017-02-16 12:00:00,89.27,89.31,89.11,89.22,141800.0,82.875,82.9122,82.7265,82.8286,141800.0
2017-02-16 12:30:00,89.22,89.25,89.09,89.11,68845.0,82.8286,82.8565,82.7079,82.7265,68845.0
2017-02-16 13:00:00,89.12,89.18,88.82,89.09,113984.0,82.7358,82.7915,82.4573,82.7079,113984.0
2017-02-16 13:30:00,89.08,89.19,88.95,89.15,163612.0,82.6986,82.8008,82.578,82.7636,163612.0
2017-02-16 14:00:00,89.16,89.37,89.09,89.37,115036.0,82.7729,82.9679,82.7079,82.9679,115036.0
2017-02-16 14:30:00,89.37,89.39,89.15,89.27,118559.0,82.9679,82.9864,82.7636,82.875,118559.0
2017-02-16 15:00:00,89.26,89.36,89.19,89.3,131598.0,82.8658,82.9586,82.8008,82.9029,131598.0
2017-02-16 15:30:00,89.31,89.48,89.27,89.44,439959.0,82.9122,83.07,82.875,83.0329,439959.0
2017-02-17 09:30:00,89.28,89.39,88.45,88.46,235142.0,82.8843,82.9864,82.1138,82.1231,235142.0
2017-02-17 10:00:00,88.47,88.56,88.21,88.23,355420.0,82.1323,82.2159,81.891,81.9095,355420.0
2017-02-17 10:30:00,88.24,88.25,87.9,88.06,124260.0,81.9188,81.9281,81.6032,81.7517,124260.0
2017-02-17 11:00:00,88.06,88.2,87.76,87.88,128242.0,81.7517,81.8817,81.4732,81.5846,128242.0
2017-02-17 11:30:00,87.87,87.93,87.64,87.65,129555.0,81.5753,81.631,81.3618,81.3711,129555.0
2017-02-17 12:00:00,87.66,87.87,87.65,87.82,149136.0,81.3804,81.5753,81.3711,81.5289,149136.0
2017-02-17 12:30:00,87.81,87.87,87.68,87.85,174894.0,81.5196,81.5753,81.3989,81.5568,174894.0
2017-02-17 13:00:00,87.84,87.87,87.3,87.3,139375.0,81.5475,81.5753,81.0462,81.0462,139375.0
2017-02-17 13:30:00,87.31,87.83,87.24,87.79,408073.0,81.0554,81.5382,80.9905,81.5011,408073.0
2017-02-17 14:00:00,87.78,87.95,87.71,87.85,126291.0,81.4918,81.6496,81.4268,81.5568,126291.0
2017-02-17 14:30:00,87.86,87.98,87.74,87.98,95059.0,81.566,81.6774,81.4546,81.6774,95059.0
2017-02-17 15:00:00,87.98,88.56,87.9,88.52,287724.0,81.6774,82.2159,81.6032,82.1788,287724.0
2017-02-17 15:30:00,88.51,89.66,88.47,89.36,1150523.0,82.1695,83.2371,82.1323,82.9586,1150523.0
2017-02-21 09:30:00,88.54,88.87,87.78,88.31,366255.0,82.1973,82.5037,81.4918,81.9838,366255.0
2017-02-21 10:00:00,88.31,88.43,88.04,88.26,539945.0,81.9838,82.0952,81.7331,81.9374,539945.0
2017-02-21 10:30:00,88.25,88.35,88.19,88.27,207225.0,81.9281,82.0209,81.8724,81.9467,207225.0
2017-02-21 11:00:00,88.27,88.29,87.79,87.85,172683.0,81.9467,81.9652,81.5011,81.5568,172683.0
2017-02-21 11:30:00,87.85,88.15,87.74,88.11,154882.0,81.5568,81.8353,81.4546,81.7981,154882.0
2017-02-21 12:00:00,88.11,88.16,87.94,88.03,216356.0,81.7981,81.8446,81.6403,81.7239,216356.0
2017-02-21 12:30:00,88.04,88.12,87.98,88.03,125305.0,81.7331,81.8074,81.6774,81.7239,125305.0
2017-02-21 13:00:00,88.04,88.16,87.97,88.13,86546.0,81.7331,81.8446,81.6682,81.8167,86546.0
2017-02-21 13:30:00,88.13,88.13,87.93,87.94,92307.0,81.8167,81.8167,81.631,81.6403,92307.0
2017-02-21 14:00:00,87.94,88.12,87.92,88.09,155700.0,81.6403,81.8074,81.6217,81.7796,155700.0
2017-02-21 14:30:00,88.1,88.19,88.06,88.07,140052.0,81.7888,81.8724,81.7517,81.761,140052.0
2017-02-21 15:00:00,88.07,88.17,88.05,88.15,225335.0,81.761,81.8538,81.7424,81.8353,225335.0
2017-02-21 15:30:00,88.15,88.18,87.97,87.99,526199.0,81.8353,81.8631,81.6682,81.6867,526199.0
2017-02-22 09:30:00,87.7,87.99,87.62,87.89,216654.0,81.6961,81.9662,81.6216,81.8731,216654.0
2017-02-22 10:00:00,87.87,87.99,87.72,87.93,102402.0,81.8544,81.9662,81.7147,81.9103,102402.0
2017-02-22 10:30:00,87.92,87.94,87.73,87.76,101688.0,81.901,81.9196,81.724,81.752,101688.0
2017-02-22 11:00:00,87.77,88.03,87.69,87.92,86006.0,81.7613,82.0035,81.6868,81.901,86006.0
2017-02-22 11:30:00,87.9,87.97,87.77,87.82,74890.0,81.8824,81.9476,81.7613,81.8079,74890.0
2017-02-22 12:00:00,87.81,87.84,87.67,87.69,69995.0,81.7985,81.8265,81.6681,81.6868,69995.0
2017-02-22 12:30:00,87.68,87.79,87.63,87.78,65234.0,81.6774,81.7799,81.6309,81.7706,65234.0
2017-02-22 13:00:00,87.78,87.83,87.72,87.75,39070.0,81.7706,81.8172,81.7147,81.7427,39070.0
2017-02-22 13:30:00,87.76,87.81,87.73,87.79,35963.0,81.752,81.7985,81.724,81.7799,35963.0
2017-02-22 14:00:00,87.79,87.8,87.61,87.79,89084.0,81.7799,81.7892,81.6122,81.7799,89084.0
2017-02-22 14:30:00,87.79,87.81,87.72,87.73,76834.0,81.7799,81.7985,81.7147,81.724,76834.0
2017-02-22 15:00:00,87.73,87.82,87.72,87.73,145086.0,81.724,81.8079,81.7147,81.724,145086.0
2017-02-22 15:30:00,87.73,87.83,87.63,87.67,376008.0,81.724,81.8172,81.6309,81.6681,376008.0
2017-02-23 09:30:00,87.82,87.99,87.32,87.72,222709.0,81.8079,81.9662,81.3421,81.7147,222709.0
2017-02-23 10:00:00,87.74,87.87,87.42,87.71,130277.0,81.7333,81.8544,81.4352,81.7054,130277.0
2017-02-23 10:30:00,87.72,87.73,87.44,87.51,81815.0,81.7147,81.724,81.4539,81.5191,81815.0
2017-02-23 11:00:00,87.52,87.58,87.14,87.15,197949.0,81.5284,81.5843,81.1744,81.1837,197949.0
2017-02-23 11:30:00,87.14,87.22,87.08,87.2,116274.0,81.1744,81.2489,81.1185,81.2303,116274.0
2017-02-23 12:00:00,87.21,87.51,87.18,87.43,99799.0,81.2396,81.5191,81.2117,81.4446,99799.0
2017-02-23 12:30:00,87.43,87.64,87.42,87.42,36585.0,81.4446,81.6402,81.4352,81.4352,36585.0
2017-02-23 13:00:00,87.42,87.48,87.27,87.27,35422.0,81.4352,81.4911,81.2955,81.2955,35422.0
2017-02-23 13:30:00,87.27,87.33,87.14,87.19,48364.0,81.2955,81.3514,81.1744,81.221,48364.0
2017-02-23 14:00:00,87.19,87.34,87.15,87.32,101733.0,81.221,81.3607,81.1837,81.3421,101733.0
2017-02-23 14:30:00,87.32,87.32,87.19,87.19,80250.0,81.3421,81.3421,81.221,81.221,80250.0
2017-02-23 15:00:00,87.2,87.2,87.03,87.12,185988.0,81.2303,81.2303,81.0719,81.1558,185988.0
2017-02-23 15:30:00,87.13,87.18,86.96,87.0,284180.0,81.1651,81.2117,81.0067,81.044,284180.0
2017-02-24 09:30:00,87.03,87.21,86.8,87.2,217490.0,81.0719,81.2396,80.8577,81.2303,217490.0
2017-02-24 10:00:00,87.21,87.4,87.04,87.23,138562.0,81.2396,81.4166,81.0813,81.2583,138562.0
2017-02-24 10:30:00,87.22,87.46,87.19,87.46,100155.0,81.2489,81.4725,81.221,81.4725,100155.0
2017-02-24 11:00:00,87.46,87.59,87.36,87.39,129478.0,81.4725,81.5936,81.3794,81.4073,129478.0
2017-02-24 11:30:00,87.41,87.44,87.15,87.21,78007.0,81.4259,81.4539,81.1837,81.2396,78007.0
2017-02-24 12:00:00,87.21,87.38,87.2,87.35,95214.0,81.2396,81.398,81.2303,81.37,95214.0
2017-02-24 12:30:00,87.35,87.39,87.23,87.31,99247.0,81.37,81.4073,81.2583,81.3328,99247.0
2017-02-24 13:00:00,87.3,87.32,87.21,87.28,78830.0,81.3235,81.3421,81.2396,81.3048,78830.0
2017-02-24 13:30:00,87.27,87.34,87.23,87.31,70445.0,81.2955,81.3607,81.2583,81.3328,70445.0
2017-02-24 14:00:00,87.31,87.31,87.24,87.25,107108.0,81.3328,81.3328,81.2676,81.2769,107108.0
2017-02-24 14:30:00,87.25,87.29,87.21,87.23,110326.0,81.2769,81.3141,81.2396,81.2583,110326.0
2017-02-24 15:00:00,87.23,87.35,87.19,87.3,130657.0,81.2583,81.37,81.221,81.3235,130657.0
2017-02-24 15:30:00,87.31,87.36,87.07,87.08,691950.0,81.3328,81.3794,81.1092,81.1185,691950.0
2017-02-27 09:30:00,86.97,87.24,86.75,87.21,119187.0,81.0161,81.2676,80.8111,81.2396,119187.0
2017-02-27 10:00:00,87.23,87.57,87.18,87.44,70517.0,81.2583,81.575,81.2117,81.4539,70517.0
2017-02-27 10:30:00,87.46,87.65,87.38,87.47,75222.0,81.4725,81.6495,81.398,81.4818,75222.0
2017-02-27 11:00:00,87.48,87.54,87.38,87.45,55464.0,81.4911,81.547,81.398,81.4632,55464.0
2017-02-27 11:30:00,87.44,87.52,87.37,87.45,75508.0,81.4539,81.5284,81.3887,81.4632,75508.0
2017-02-27 12:00:00,87.45,87.49,87.43,87.45,39938.0,81.4632,81.5005,81.4446,81.4632,39938.0
2017-02-27 12:30:00,87.48,87.53,87.34,87.34,51540.0,81.4911,81.5377,81.3607,81.3607,51540.0
2017-02-27 13:00:00,87.35,87.4,87.28,87.33,107135.0,81.37,81.4166,81.3048,81.3514,107135.0
2017-02-27 13:30:00,87.35,87.36,87.28,87.29,71953.0,81.37,81.3794,81.3048,81.3141,71953.0
2017-02-27 14:00:00,87.29,87.37,87.28,87.33,64287.0,81.3141,81.3887,81.3048,81.3514,64287.0
2017-02-27 14:30:00,87.32,87.4,87.31,87.37,72274.0,81.3421,81.4166,81.3328,81.3887,72274.0
2017-02-27 15:00:00,87.37,87.39,87.31,87.33,109287.0,81.3887,81.4073,81.3328,81.3514,109287.0
2017-02-27 15:30:00,87.33,87.48,87.27,87.45,276831.0,81.3514,81.4911,81.2955,81.4632,276831.0
2017-02-28 09:30:00,87.31,87.75,87.24,87.61,98281.0,81.3328,81.7427,81.2676,81.6122,98281.0
2017-02-28 10:00:00,87.65,87.65,87.42,87.47,82923.0,81.6495,81.6495,81.4352,81.4818,82923.0
2017-02-28 10:30:00,87.49,87.68,87.49,87.57,78115.0,81.5005,81.6774,81.5005,81.575,78115.0
2017-02-28 11:00:00,87.58,87.61,87.46,87.58,75499.0,81.5843,81.6122,81.4725,81.5843,75499.0
2017-02-28 11:30:00,87.58,87.66,87.52,87.56,112750.0,81.5843,81.6588,81.5284,81.5657,112750.0
2017-02-28 12:00:00,87.55,87.57,87.17,87.28,48579.0,81.5563,81.575,81.2024,81.3048,48579.0
2017-02-28 12:30:00,87.27,87.28,87.13,87.19,59176.0,81.2955,81.3048,81.1651,81.221,59176.0
2017-02-28 13:00:00,87.18,87.33,87.18,87.26,72669.0,81.2117,81.3514,81.2117,81.2862,72669.0
2017-02-28 13:30:00,87.27,87.37,87.22,87.29,43633.0,81.2955,81.3887,81.2489,81.3141,43633.0
2017-02-28 14:00:00,87.31,87.31,87.05,87.13,76063.0,81.3328,81.3328,81.0906,81.1651,76063.0
2017-02-28 14:30:00,87.13,87.13,86.94,87.0,432254.0,81.1651,81.1651,80.9881,81.044,432254.0
2017-02-28 15:00:00,87.0,87.02,86.9,86.93,170999.0,81.044,81.0626,80.9508,80.9788,170999.0
2017-02-28 15:30:00,86.94,87.03,86.89,86.97,603515.0,80.9881,81.0719,80.9415,81.0161,603515.0
2017-03-01 09:30:00,87.5,87.94,87.38,87.71,351335.0,81.5098,81.9196,81.398,81.7054,351335.0
2017-03-01 10:00:00,87.74,88.21,87.68,88.19,207626.0,81.7333,82.1712,81.6774,82.1525,207626.0
2017-03-01 10:30:00,88.21,88.22,87.9,87.96,100876.0,82.1712,82.1805,81.8824,81.9383,100876.0
2017-03-01 11:00:00,87.96,88.02,87.91,87.98,111949.0,81.9383,81.9942,81.8917,81.9569,111949.0
2017-03-01 11:30:00,87.99,88.17,87.94,88.15,92026.0,81.9662,82.1339,81.9196,82.1153,92026.0
2017-03-01 12:00:00,88.16,88.45,88.16,88.43,63747.0,82.1246,82.3947,82.1246,82.3761,63747.0
2017-03-01 12:30:00,88.43,88.61,88.42,88.52,103969.0,82.3761,82.5438,82.3668,82.4599,103969.0
2017-03-01 13:00:00,88.5,88.64,88.48,88.54,91466.0,82.4413,82.5717,82.4227,82.4786,91466.0
2017-03-01 13:30:00,88.55,88.76,88.53,88.69,90324.0,82.4879,82.6835,82.4693,82.6183,90324.0
2017-03-01 14:00:00,88.7,88.93,88.58,88.84,126339.0,82.6276,82.8419,82.5158,82.758,126339.0
2017-03-01 14:30:00,88.84,88.88,88.69,88.83,137230.0,82.758,82.7953,82.6183,82.7487,137230.0
2017-03-01 15:00:00,88.83,88.84,88.6,88.6,189052.0,82.7487,82.758,82.5345,82.5345,189052.0
2017-03-01 15:30:00,88.6,88.75,88.43,88.49,402290.0,82.5345,82.6742,82.3761,82.432,402290.0
2017-03-02 09:30:00,88.2,88.2,87.58,88.03,94688.0,82.1618,82.1618,81.5843,82.0035,94688.0
2017-03-02 10:00:00,88.0,88.11,87.9,88.04,217050.0,81.9755,82.078,81.8824,82.0128,217050.0
2017-03-02 10:30:00,88.04,88.05,87.78,87.8,145907.0,82.0128,82.0221,81.7706,81.7892,145907.0
2017-03-02 11:00:00,87.8,87.85,87.53,87.57,171665.0,81.7892,81.8358,81.5377,81.575,171665.0
2017-03-02 11:30:00,87.56,87.57,87.4,87.52,129469.0,81.5657,81.575,81.4166,81.5284,129469.0
2017-03-02 12:00:00,87.54,87.55,87.22,87.27,71560.0,81.547,81.5563,81.2489,81.2955,71560.0
2017-03-02 12:30:00,87.27,87.39,87.23,87.33,118170.0,81.2955,81.4073,81.2583,81.3514,118170.0
2017-03-02 13:00:00,87.33,87.39,87.3,87.39,68959.0,81.3514,81.4073,81.3235,81.4073,68959.0
2017-03-02 13:30:00,87.39,87.43,87.28,87.31,251629.0,81.4073,81.4446,81.3048,81.3328,251629.0
2017-03-02 14:00:00,87.31,87.5,87.29,87.48,466548.0,81.3328,81.5098,81.3141,81.4911,466548.0
2017-03-02 14:30:00,87.49,87.58,87.46,87.51,75104.0,81.5005,81.5843,81.4725,81.5191,75104.0
2017-03-02 15:00:00,87.5,87.6,87.45,87.59,278711.0,81.5098,81.6029,81.4632,81.5936,278711.0
2017-03-02 15:30:00,87.58,87.58,87.44,87.51,409340.0,81.5843,81.5843,81.4539,81.5191,409340.0
2017-03-03 09:30:00,87.34,87.7,87.15,87.19,132194.0,81.3607,81.6961,81.1837,81.221,132194.0
2017-03-03 10:00:00,87.16,87.43,87.0,87.08,154190.0,81.193,81.4446,81.044,81.1185,154190.0
2017-03-03 10:30:00,87.09,87.1,86.85,86.91,108623.0,81.1278,81.1372,80.9043,80.9602,108623.0
2017-03-03 11:00:00,86.89,87.0,86.57,86.59,144855.0,80.9415,81.044,80.6434,80.6621,144855.0
2017-03-03 11:30:00,86.59,86.72,86.51,86.67,100387.0,80.6621,80.7832,80.5875,80.7366,100387.0
2017-03-03 12:00:00,86.67,86.68,86.45,86.49,88653.0,80.7366,80.7459,80.5317,80.5689,88653.0
2017-03-03 12:30:00,86.5,86.62,86.46,86.47,100005.0,80.5782,80.69,80.541,80.5503,100005.0
2017-03-03 13:00:00,86.46,86.69,86.42,86.65,104471.0,80.541,80.7552,80.5037,80.718,104471.0
2017-03-03 13:30:00,86.65,86.68,86.57,86.63,86804.0,80.718,80.7459,80.6434,80.6993,86804.0
2017-03-03 14:00:00,86.64,86.81,86.62,86.75,97236.0,80.7086,80.867,80.69,80.8111,97236.0
2017-03-03 14:30:00,86.75,86.87,86.73,86.87,82640.0,80.8111,80.9229,80.7925,80.9229,82640.0
2017-03-03 15:00:00,86.86,86.88,86.77,86.86,105752.0,80.9136,80.9322,80.8297,80.9136,105752.0
2017-03-03 15:30:00,86.86,86.89,86.71,86.79,317352.0,80.9136,80.9415,80.7739,80.8484,317352.0
2017-03-06 09:30:00,86.58,86.85,86.06,86.84,167254.0,80.6528,80.9043,80.1684,80.895,167254.0
2017-03-06 10:00:00,86.84,87.04,86.69,86.86,246567.0,80.895,81.0813,80.7552,80.9136,246567.0
2017-03-06 10:30:00,86.87,86.97,86.66,86.87,114703.0,80.9229,81.0161,80.7273,80.9229,114703.0
2017-03-06 11:00:00,86.86,86.93,86.69,86.69,107870.0,80.9136,80.9788,80.7552,80.7552,107870.0
2017-03-06 11:30:00,86.69,86.75,86.4,86.73,226256.0,80.7552,80.8111,80.4851,80.7925,226256.0
2017-03-06 12:00:00,86.72,86.82,86.71,86.8,56876.0,80.7832,80.8763,80.7739,80.8577,56876.0
2017-03-06 12:30:00,86.8,86.82,86.71,86.8,51312.0,80.8577,80.8763,80.7739,80.8577,51312.0
2017-03-06 13:00:00,86.81,86.95,86.7,86.95,140355.0,80.867,80.9974,80.7645,80.9974,140355.0
2017-03-06 13:30:00,86.96,87.02,86.81,86.88,84098.0,81.0067,81.0626,80.867,80.9322,84098.0
2017-03-06 14:00:00,86.88,86.96,86.81,86.86,75960.0,80.9322,81.0067,80.867,80.9136,75960.0
2017-03-06 14:30:00,86.86,86.88,86.73,86.75,70432.0,80.9136,80.9322,80.7925,80.8111,70432.0
2017-03-06 15:00:00,86.75,86.95,86.75,86.9,101815.0,80.8111,80.9974,80.8111,80.9508,101815.0
2017-03-06 15:30:00,86.9,86.91,86.69,86.72,266692.0,80.9508,80.9602,80.7552,80.7832,266692.0
2017-03-07 09:30:00,86.66,86.84,85.93,86.14,216512.0,80.7273,80.895,80.0473,80.2429,216512.0
2017-03-07 10:00:00,86.13,86.55,86.1,86.52,92143.0,80.2336,80.6248,80.2056,80.5969,92143.0
2017-03-07 10:30:00,86.52,86.58,86.3,86.38,55474.0,80.5969,80.6528,80.3919,80.4664,55474.0
2017-03-07 11:00:00,86.38,86.43,86.24,86.26,83602.0,80.4664,80.513,80.336,80.3547,83602.0
2017-03-07 11:30:00,86.26,86.31,86.1,86.25,65975.0,80.3547,80.4012,80.2056,80.3453,65975.0
2017-03-07 12:00:00,86.25,86.34,86.15,86.28,109328.0,80.3453,80.4292,80.2522,80.3733,109328.0
2017-03-07 12:30:00,86.27,86.42,86.26,86.42,87623.0,80.364,80.5037,80.3547,80.5037,87623.0
2017-03-07 13:00:00,86.4,86.45,86.33,86.4,89741.0,80.4851,80.5317,80.4199,80.4851,89741.0
2017-03-07 13:30:00,86.4,86.42,86.14,86.22,98082.0,80.4851,80.5037,80.2429,80.3174,98082.0
2017-03-07 14:00:00,86.22,86.31,86.11,86.18,128508.0,80.3174,80.4012,80.2149,80.2801,128508.0
2017-03-07 14:30:00,86.18,86.4,86.16,86.35,110466.0,80.2801,80.4851,80.2615,80.4385,110466.0
2017-03-07 15:00:00,86.34,86.37,86.25,86.28,98558.0,80.4292,80.4571,80.3453,80.3733,98558.0
2017-03-07 15:30:00,86.29,86.29,86.07,86.15,303346.0,80.3826,80.3826,80.1777,80.2522,303346.0
2017-03-08 09:30:00,85.95,86.68,85.63,86.65,114873.0,80.0659,80.7459,79.7678,80.718,114873.0
2017-03-08 10:00:00,86.63,86.67,86.37,86.66,144921.0,80.6993,80.7366,80.4571,80.7273,144921.0
2017-03-08 10:30:00,86.68,86.71,86.43,86.65,117084.0,80.7459,80.7739,80.513,80.718,117084.0
2017-03-08 11:00:00,86.64,86.66,86.39,86.46,104789.0,80.7086,80.7273,80.4758,80.541,104789.0
2017-03-08 11:30:00,86.46,86.48,86.06,86.33,465235.0,80.541,80.5596,80.1684,80.4199,465235.0
2017-03-08 12:00:00,86.31,86.47,86.27,86.41,94647.0,80.4012,80.5503,80.364,80.4944,94647.0
2017-03-08 12:30:00,86.41,86.46,86.25,86.34,106176.0,80.4944,80.541,80.3453,80.4292,106176.0
2017-03-08 13:00:00,86.34,86.42,86.27,86.28,93982.0,80.4292,80.5037,80.364,80.3733,93982.0
2017-03-08 13:30:00,86.29,86.4,86.25,86.29,92924.0,80.3826,80.4851,80.3453,80.3826,92924.0
2017-03-08 14:00:00,86.3,86.31,86.0,86.16,132134.0,80.3919,80.4012,80.1125,80.2615,132134.0
2017-03-08 14:30:00,86.15,86.39,86.1,86.37,163716.0,80.2522,80.4758,80.2056,80.4571,163716.0
2017-03-08 15:00:00,86.37,86.44,86.32,86.36,144791.0,80.4571,80.5223,80.4106,80.4478,144791.0
2017-03-08 15:30:00,86.35,86.49,86.25,86.4,475925.0,80.4385,80.5689,80.3453,80.4851,475925.0
2017-03-09 09:30:00,86.44,86.96,86.2,86.85,159443.0,80.5223,81.0067,80.2988,80.9043,159443.0
2017-03-09 10:00:00,86.83,87.11,86.81,87.04,304758.0,80.8856,81.1465,80.867,81.0813,304758.0
2017-03-09 10:30:00,87.03,87.08,86.87,86.98,95113.0,81.0719,81.1185,80.9229,81.0254,95113.0
2017-03-09 11:00:00,86.99,87.03,86.76,86.82,88871.0,81.0347,81.0719,80.8204,80.8763,88871.0
2017-03-09 11:30:00,86.83,86.83,86.52,86.55,60065.0,80.8856,80.8856,80.5969,80.6248,60065.0
2017-03-09 12:00:00,86.56,86.6,86.42,86.45,42290.0,80.6341,80.6714,80.5037,80.5317,42290.0
2017-03-09 12:30:00,86.44,86.57,86.33,86.54,69188.0,80.5223,80.6434,80.4199,80.6155,69188.0
2017-03-09 13:00:00,86.55,86.62,86.43,86.46,146890.0,80.6248,80.69,80.513,80.541,146890.0
2017-03-09 13:30:00,86.44,86.44,86.31,86.31,45272.0,80.5223,80.5223,80.4012,80.4012,45272.0
2017-03-09 14:00:00,86.32,86.33,86.05,86.14,60300.0,80.4106,80.4199,80.159,80.2429,60300.0
2017-03-09 14:30:00,86.14,86.18,86.06,86.13,66726.0,80.2429,80.2801,80.1684,80.2336,66726.0
2017-03-09 15:00:00,86.14,86.33,86.11,86.29,120157.0,80.2429,80.4199,80.2149,80.3826,120157.0
2017-03-09 15:30:00,86.28,86.46,86.27,86.31,211984.0,80.3733,80.541,80.364,80.4012,211984.0
2017-03-10 09:30:00,86.98,87.02,86.5,86.81,137234.0,81.0254,81.0626,80.5782,80.867,137234.0
2017-03-10 10:00:00,86.81,86.95,86.67,86.68,103937.0,80.867,80.9974,80.7366,80.7459,103937.0
2017-03-10 10:30:00,86.67,86.68,86.27,86.34,118161.0,80.7366,80.7459,80.364,80.4292,118161.0
2017-03-10 11:00:00,86.32,86.61,86.19,86.58,80111.0,80.4106,80.6807,80.2895,80.6528,80111.0
2017-03-10 11:30:00,86.58,86.62,86.46,86.46,57452.0,80.6528,80.69,80.541,80.541,57452.0
2017-03-10 12:00:00,86.48,86.55,86.45,86.47,40585.0,80.5596,80.6248,80.5317,80.5503,40585.0
2017-03-10 12:30:00,86.48,86.5,86.19,86.23,83606.0,80.5596,80.5782,80.2895,80.3267,83606.0
2017-03-10 13:00:00,86.23,86.34,86.03,86.32,97779.0,80.3267,80.4292,80.1404,80.4106,97779.0
2017-03-10 13:30:00,86.33,86.41,86.21,86.32,70876.0,80.4199,80.4944,80.3081,80.4106,70876.0
2017-03-10 14:00:00,86.32,86.38,86.26,86.36,90656.0,80.4106,80.4664,80.3547,80.4478,90656.0
2017-03-10 14:30:00,86.36,86.38,86.23,86.3,264531.0,80.4478,80.4664,80.3267,80.3919,264531.0
2017-03-10 15:00:00,86.3,86.57,86.29,86.57,112971.0,80.3919,80.6434,80.3826,80.6434,112971.0
2017-03-10 15:30:00,86.58,86.67,86.49,86.62,424068.0,80.6528,80.7366,80.5689,80.69,424068.0
2017-03-13 09:30:00,86.59,86.86,86.45,86.62,61073.0,80.6621,80.9136,80.5317,80.69,61073.0
2017-03-13 10:00:00,86.64,86.79,86.48,86.58,104238.0,80.7086,80.8484,80.5596,80.6528,104238.0
2017-03-13 10:30:00,86.59,86.73,86.43,86.45,99826.0,80.6621,80.7925,80.513,80.5317,99826.0
2017-03-13 11:00:00,86.47,86.61,86.42,86.5,112572.0,80.5503,80.6807,80.5037,80.5782,112572.0
2017-03-13 11:30:00,86.53,86.72,86.45,86.68,46207.0,80.6062,80.7832,80.5317,80.7459,46207.0
2017-03-13 12:00:00,86.71,86.75,86.57,86.61,63357.0,80.7739,80.8111,80.6434,80.6807,63357.0
2017-03-13 12:30:00,86.62,86.68,86.56,86.65,50383.0,80.69,80.7459,80.6341,80.718,50383.0
2017-03-13 13:00:00,86.68,86.71,86.59,86.62,21592.0,80.7459,80.7739,80.6621,80.69,21592.0
2017-03-13 13:30:00,86.62,86.67,86.55,86.62,23562.0,80.69,80.7366,80.6248,80.69,23562.0
2017-03-13 14:00:00,86.61,86.68,86.56,86.67,62450.0,80.6807,80.7459,80.6341,80.7366,62450.0
2017-03-13 14:30:00,86.66,86.74,86.64,86.74,34212.0,80.7273,80.8018,80.7086,80.8018,34212.0
2017-03-13 15:00:00,86.73,86.83,86.67,86.83,55898.0,80.7925,80.8856,80.7366,80.8856,55898.0
2017-03-13 15:30:00,86.83,87.08,86.82,87.04,271588.0,80.8856,81.1185,80.8763,81.0813,271588.0
2017-03-14 09:30:00,86.86,86.86,86.47,86.54,117963.0,80.9136,80.9136,80.5503,80.6155,117963.0
2017-03-14 10:00:00,86.53,86.59,86.38,86.42,143879.0,80.6062,80.6621,80.4664,80.5037,143879.0
2017-03-14 10:30:00,86.37,86.6,86.36,86.55,75631.0,80.4571,80.6714,80.4478,80.6248,75631.0
2017-03-14 11:00:00,86.54,86.72,86.4,86.57,85490.0,80.6155,80.7832,80.4851,80.6434,85490.0
2017-03-14 11:30:00,86.58,86.6,86.44,86.48,46355.0,80.6528,80.6714,80.5223,80.5596,46355.0
2017-03-14 12:00:00,86.49,86.55,86.28,86.4,54653.0,80.5689,80.6248,80.3733,80.4851,54653.0
2017-03-14 12:30:00,86.4,86.41,86.32,86.36,41630.0,80.4851,80.4944,80.4106,80.4478,41630.0
2017-03-14 13:00:00,86.36,86.55,86.34,86.5,35475.0,80.4478,80.6248,80.4292,80.5782,35475.0
2017-03-14 13:30:00,86.49,86.51,86.36,86.38,55628.0,80.5689,80.5875,80.4478,80.4664,55628.0
2017-03-14 14:00:00,86.39,86.42,86.31,86.33,38488.0,80.4758,80.5037,80.4012,80.4199,38488.0
2017-03-14 14:30:00,86.34,86.45,86.25,86.29,54595.0,80.4292,80.5317,80.3453,80.3826,54595.0
2017-03-14 15:00:00,86.28,86.47,86.28,86.46,58954.0,80.3733,80.5503,80.3733,80.541,58954.0
2017-03-14 15:30:00,86.46,86.46,86.25,86.27,203739.0,80.541,80.541,80.3453,80.364,203739.0
2017-03-15 09:30:00,86.71,87.07,86.67,86.89,125304.0,80.7739,81.1092,80.7366,80.9415,125304.0
2017-03-15 10:00:00,86.91,86.98,86.79,86.98,49160.0,80.9602,81.0254,80.8484,81.0254,49160.0
2017-03-15 10:30:00,86.99,87.01,86.91,86.98,55831.0,81.0347,81.0533,80.9602,81.0254,55831.0
2017-03-15 11:00:00,86.98,87.09,86.96,87.06,42751.0,81.0254,81.1278,81.0067,81.0999,42751.0
2017-03-15 11:30:00,87.06,87.2,87.05,87.11,29437.0,81.0999,81.2303,81.0906,81.1465,29437.0
2017-03-15 12:00:00,87.12,87.23,87.09,87.21,59871.0,81.1558,81.2583,81.1278,81.2396,59871.0
2017-03-15 12:30:00,87.22,87.32,87.21,87.29,71659.0,81.2489,81.3421,81.2396,81.3141,71659.0
2017-03-15 13:00:00,87.29,87.32,87.21,87.29,114531.0,81.3141,81.3421,81.2396,81.3141,114531.0
2017-03-15 13:30:00,87.3,87.53,87.27,87.34,99174.0,81.3235,81.5377,81.2955,81.3607,99174.0
2017-03-15 14:00:00,87.33,88.09,87.33,87.65,217717.0,81.3514,82.0594,81.3514,81.6495,217717.0
2017-03-15 14:30:00,87.65,87.87,87.5,87.78,220274.0,81.6495,81.8544,81.5098,81.7706,220274.0
2017-03-15 15:00:00,87.79,88.04,87.71,87.96,144670.0,81.7799,82.0128,81.7054,81.9383,144670.0
2017-03-15 15:30:00,87.96,88.08,87.78,87.81,332684.0,81.9383,82.0501,81.7706,81.7985,332684.0
2017-03-16 09:30:00,87.82,88.5,87.71,88.13,165070.0,81.8079,82.4413,81.7054,82.0966,165070.0
2017-03-16 10:00:00,88.15,88.22,87.83,88.02,103926.0,82.1153,82.1805,81.8172,81.9942,103926.0
2017-03-16 10:30:00,88.03,88.04,87.63,87.67,102391.0,82.0035,82.0128,81.6309,81.6681,102391.0
2017-03-16 11:00:00,87.67,87.69,87.39,87.42,88624.0,81.6681,81.6868,81.4073,81.4352,88624.0
2017-03-16 11:30:00,87.42,87.53,87.35,87.44,64398.0,81.4352,81.5377,81.37,81.4539,64398.0
2017-03-16 12:00:00,87.44,87.58,87.37,87.52,51195.0,81.4539,81.5843,81.3887,81.5284,51195.0
2017-03-16 12:30:00,87.52,87.72,87.44,87.68,96448.0,81.5284,81.7147,81.4539,81.6774,96448.0
2017-03-16 13:00:00,87.66,87.66,87.46,87.57,80660.0,81.6588,81.6588,81.4725,81.575,80660.0
2017-03-16 13:30:00,87.56,87.78,87.51,87.73,67616.0,81.5657,81.7706,81.5191,81.724,67616.0
2017-03-16 14:00:00,87.73,87.87,87.69,87.87,83238.0,81.724,81.8544,81.6868,81.8544,83238.0
2017-03-16 14:30:00,87.85,88.12,87.83,87.94,150277.0,81.8358,82.0873,81.8172,81.9196,150277.0
2017-03-16 15:00:00,87.93,88.08,87.9,87.98,101179.0,81.9103,82.0501,81.8824,81.9569,101179.0
2017-03-16 15:30:00,87.98,88.1,87.97,88.06,249196.0,81.9569,82.0687,81.9476,82.0314,249196.0
2017-03-17 09:30:00,88.39,88.42,87.89,87.95,711252.0,82.3388,82.3668,81.8731,81.929,711252.0
2017-03-17 10:00:00,87.96,88.33,87.95,88.17,72872.0,81.9383,82.2829,81.929,82.1339,72872.0
2017-03-17 10:30:00,88.16,88.37,88.16,88.25,64840.0,82.1246,82.3202,82.1246,82.2084,64840.0
2017-03-17 11:00:00,88.26,88.27,88.15,88.27,43324.0,82.2177,82.2271,82.1153,82.2271,43324.0
2017-03-17 11:30:00,88.25,88.34,88.2,88.33,40995.0,82.2084,82.2923,82.1618,82.2829,40995.0
2017-03-17 12:00:00,88.33,88.37,88.29,88.34,21992.0,82.2829,82.3202,82.2457,82.2923,21992.0
2017-03-17 12:30:00,88.33,88.36,88.27,88.35,29846.0,82.2829,82.3109,82.2271,82.3016,29846.0
2017-03-17 13:00:00,88.34,88.4,88.32,88.39,26917.0,82.2923,82.3482,82.2736,82.3388,26917.0
2017-03-17 13:30:00,88.38,88.4,88.32,88.37,26499.0,82.3295,82.3482,82.2736,82.3202,26499.0
2017-03-17 14:00:00,88.37,88.49,88.36,88.41,36454.0,82.3202,82.432,82.3109,82.3575,36454.0
2017-03-17 14:30:00,88.41,88.47,88.41,88.43,35675.0,82.3575,82.4134,82.3575,82.3761,35675.0
2017-03-17 15:00:00,88.42,88.45,88.36,88.39,63629.0,82.3668,82.3947,82.3109,82.3388,63629.0
2017-03-17 15:30:00,88.39,88.46,88.22,88.33,399033.0,82.3388,82.404,82.1805,82.2829,399033.0
2017-03-20 09:30:00,88.34,88.75,88.31,88.58,101184.0,82.2923,82.6742,82.2643,82.5158,101184.0
2017-03-20 10:00:00,88.56,89.23,88.56,89.16,190509.0,82.4972,83.1213,82.4972,83.0561,190509.0
2017-03-20 10:30:00,89.15,89.19,88.92,89.07,106415.0,83.0468,83.0841,82.8326,82.9723,106415.0
2017-03-20 11:00:00,89.07,89.11,88.96,89.0,63204.0,82.9723,83.0095,82.8698,82.9071,63204.0
2017-03-20 11:30:00,88.97,89.01,88.87,88.91,37688.0,82.8791,82.9164,82.786,82.8232,37688.0
2017-03-20 12:00:00,88.9,88.93,88.61,88.91,218637.0,82.8139,82.8419,82.5438,82.8232,218637.0
2017-03-20 12:30:00,88.91,88.97,88.85,88.93,49813.0,82.8232,82.8791,82.7673,82.8419,49813.0
2017-03-20 13:00:00,88.93,88.97,88.86,88.95,49144.0,82.8419,82.8791,82.7767,82.8605,49144.0
2017-03-20 13:30:00,88.95,88.99,88.73,88.82,113374.0,82.8605,82.8978,82.6556,82.7394,113374.0
2017-03-20 14:00:00,88.83,88.83,88.74,88.8,85696.0,82.7487,82.7487,82.6649,82.7208,85696.0
2017-03-20 14:30:00,88.8,88.83,88.46,88.74,130769.0,82.7208,82.7487,82.404,82.6649,130769.0
2017-03-20 15:00:00,88.72,88.86,88.69,88.8,217573.0,82.6462,82.7767,82.6183,82.7208,217573.0
2017-03-20 15:30:00,88.8,88.86,88.66,88.67,286453.0,82.7208,82.7767,82.5904,82.5997,286453.0
2017-03-21 09:30:00,90.02,91.57,90.0,90.41,911697.0,83.8572,85.3011,83.8386,84.2206,911697.0
2017-03-21 10:00:00,90.41,90.6,90.16,90.57,549362.0,84.2206,84.3975,83.9877,84.3696,549362.0
2017-03-21 10:30:00,90.56,90.56,90.1,90.16,378675.0,84.3603,84.3603,83.9318,83.9877,378675.0
2017-03-21 11:00:00,90.17,90.18,89.46,89.47,406988.0,83.997,84.0063,83.3356,83.3449,406988.0
2017-03-21 11:30:00,89.51,89.53,89.08,89.43,233094.0,83.3822,83.4008,82.9816,83.3076,233094.0
2017-03-21 12:00:00,89.45,89.55,89.15,89.27,126213.0,83.3263,83.4194,83.0468,83.1586,126213.0
2017-03-21 12:30:00,89.27,89.31,88.97,89.17,106581.0,83.1586,83.1959,82.8791,83.0654,106581.0
2017-03-21 13:00:00,89.18,89.27,89.06,89.14,122841.0,83.0748,83.1586,82.963,83.0375,122841.0
2017-03-21 13:30:00,89.15,89.22,88.67,88.71,119948.0,83.0468,83.112,82.5997,82.6369,119948.0
2017-03-21 14:00:00,88.74,88.98,88.69,88.89,155861.0,82.6649,82.8884,82.6183,82.8046,155861.0
2017-03-21 14:30:00,88.89,89.0,88.78,88.93,241399.0,82.8046,82.9071,82.7021,82.8419,241399.0
2017-03-21 15:00:00,88.92,89.24,88.91,89.21,260128.0,82.8326,83.1306,82.8232,83.1027,260128.0
2017-03-21 15:30:00,89.2,89.3,88.95,89.1,706458.0,83.0934,83.1865,82.8605,83.0002,706458.0
2017-03-22 09:30:00,89.27,90.44,89.05,90.35,372338.0,83.1586,84.2485,82.9537,84.1647,372338.0
2017-03-22 10:00:00,90.35,90.8,90.3,90.6,529061.0,84.1647,84.5839,84.1181,84.3975,529061.0
2017-03-22 10:30:00,90.59,91.09,90.48,90.85,278479.0,84.3882,84.854,84.2858,84.6304,278479.0
2017-03-22 11:00:00,90.84,91.95,90.73,91.5,403189.0,84.6211,85.6551,84.5186,85.2359,403189.0
2017-03-22 11:30:00,91.5,91.89,91.5,91.72,318250.0,85.2359,85.5992,85.2359,85.4409,318250.0
2017-03-22 12:00:00,91.72,91.72,91.37,91.46,172168.0,85.4409,85.4409,85.1148,85.1987,172168.0
2017-03-22 12:30:00,91.46,91.57,91.28,91.52,178574.0,85.1987,85.3011,85.031,85.2546,178574.0
2017-03-22 13:00:00,91.51,91.71,91.27,91.66,178895.0,85.2452,85.4316,85.0217,85.385,178895.0
2017-03-22 13:30:00,91.66,91.85,91.48,91.48,139612.0,85.385,85.562,85.2173,85.2173,139612.0
2017-03-22 14:00:00,91.49,91.58,91.29,91.29,138425.0,85.2266,85.3105,85.0403,85.0403,138425.0
2017-03-22 14:30:00,91.3,91.63,91.3,91.63,219155.0,85.0496,85.357,85.0496,85.357,219155.0
2017-03-22 15:00:00,91.61,91.96,91.56,91.84,238067.0,85.3384,85.6644,85.2918,85.5527,238067.0
2017-03-22 15:30:00,91.83,92.26,91.82,92.14,751409.0,85.5433,85.9439,85.534,85.8321,751409.0
2017-03-23 09:30:00,92.14,92.83,92.08,92.29,182231.0,85.8321,86.4749,85.7762,85.9718,182231.0
2017-03-23 10:00:00,92.29,92.65,92.29,92.64,183223.0,85.9718,86.3072,85.9718,86.2979,183223.0
2017-03-23 10:30:00,92.64,93.04,92.55,93.03,194597.0,86.2979,86.6705,86.214,86.6612,194597.0
2017-03-23 11:00:00,93.04,93.48,93.03,93.41,290430.0,86.6705,87.0804,86.6612,87.0152,290430.0
2017-03-23 11:30:00,93.4,93.48,93.22,93.26,133494.0,87.0059,87.0804,86.8382,86.8754,133494.0
2017-03-23 12:00:00,93.26,93.44,93.19,93.36,108612.0,86.8754,87.0431,86.8102,86.9686,108612.0
2017-03-23 12:30:00,93.37,93.64,93.34,93.63,173028.0,86.9779,87.2294,86.95,87.2201,173028.0
2017-03-23 13:00:00,93.63,93.69,93.12,93.12,352205.0,87.2201,87.276,86.745,86.745,352205.0
2017-03-23 13:30:00,93.14,93.64,93.14,93.54,184491.0,86.7637,87.2294,86.7637,87.1363,184491.0
2017-03-23 14:00:00,93.53,93.55,93.37,93.42,181288.0,87.127,87.1456,86.9779,87.0245,181288.0
2017-03-23 14:30:00,93.43,93.59,93.4,93.42,134543.0,87.0338,87.1828,87.0059,87.0245,134543.0
2017-03-23 15:00:00,93.42,93.49,93.31,93.31,296985.0,87.0245,87.0897,86.922,86.922,296985.0
2017-03-23 15:30:00,93.31,93.35,93.06,93.15,505777.0,86.922,86.9593,86.6891,86.773,505777.0
2017-03-24 09:30:00,93.5,93.86,93.4,93.62,213360.0,87.099,87.4344,87.0059,87.2108,213360.0
2017-03-24 10:00:00,93.63,93.65,93.25,93.5,136999.0,87.2201,87.2387,86.8661,87.099,136999.0
2017-03-24 10:30:00,93.51,93.71,93.46,93.63,136995.0,87.1083,87.2946,87.0617,87.2201,136995.0
2017-03-24 11:00:00,93.64,93.66,93.4,93.47,85214.0,87.2294,87.2481,87.0059,87.0711,85214.0
2017-03-24 11:30:00,93.48,93.62,93.48,93.54,57883.0,87.0804,87.2108,87.0804,87.1363,57883.0
2017-03-24 12:00:00,93.56,93.68,93.33,93.61,102283.0,87.1549,87.2667,86.9406,87.2015,102283.0
2017-03-24 12:30:00,93.63,93.68,93.5,93.53,58854.0,87.2201,87.2667,87.099,87.127,58854.0
2017-03-24 13:00:00,93.54,93.65,93.44,93.65,90826.0,87.1363,87.2387,87.0431,87.2387,90826.0
2017-03-24 13:30:00,93.65,93.66,93.44,93.46,128482.0,87.2387,87.2481,87.0431,87.0617,128482.0
2017-03-24 14:00:00,93.48,93.61,93.45,93.55,117049.0,87.0804,87.2015,87.0524,87.1456,117049.0
2017-03-24 14:30:00,93.54,93.55,93.41,93.45,101943.0,87.1363,87.1456,87.0152,87.0524,101943.0
2017-03-24 15:00:00,93.45,93.5,93.29,93.44,183720.0,87.0524,87.099,86.9034,87.0431,183720.0
2017-03-24 15:30:00,93.44,93.8,93.38,93.5,396573.0,87.0431,87.3785,86.9872,87.099,396573.0
2017-03-27 09:30:00,92.99,93.0,92.45,92.8,327279.0,86.6239,86.6332,86.1209,86.4469,327279.0
2017-03-27 10:00:00,92.78,92.94,92.65,92.74,147231.0,86.4283,86.5773,86.3072,86.391,147231.0
2017-03-27 10:30:00,92.74,93.0,92.6,92.92,162806.0,86.391,86.6332,86.2606,86.5587,162806.0
2017-03-27 11:00:00,92.92,93.14,92.73,93.02,80357.0,86.5587,86.7637,86.3817,86.6519,80357.0
2017-03-27 11:30:00,93.01,93.22,92.95,93.13,59269.0,86.6426,86.8382,86.5867,86.7543,59269.0
2017-03-27 12:00:00,93.13,93.26,93.1,93.21,43336.0,86.7543,86.8754,86.7264,86.8289,43336.0
2017-03-27 12:30:00,93.21,93.31,93.05,93.31,64198.0,86.8289,86.922,86.6798,86.922,64198.0
2017-03-27 13:00:00,93.31,93.53,93.31,93.34,86171.0,86.922,87.127,86.922,86.95,86171.0
2017-03-27 13:30:00,93.32,93.36,93.13,93.17,52861.0,86.9313,86.9686,86.7543,86.7916,52861.0
2017-03-27 14:00:00,93.17,93.31,93.07,93.13,123918.0,86.7916,86.922,86.6984,86.7543,123918.0
2017-03-27 14:30:00,93.12,93.21,92.97,93.08,85982.0,86.745,86.8289,86.6053,86.7078,85982.0
2017-03-27 15:00:00,93.07,93.12,92.97,93.05,98300.0,86.6984,86.745,86.6053,86.6798,98300.0
2017-03-27 15:30:00,93.05,93.23,93.03,93.18,342822.0,86.6798,86.8475,86.6612,86.8009,342822.0
2017-03-28 09:30:00,93.17,93.94,93.06,93.28,166441.0,86.7916,87.5089,86.6891,86.8941,166441.0
2017-03-28 10:00:00,93.28,93.56,93.23,93.28,76870.0,86.8941,87.1549,86.8475,86.8941,76870.0
2017-03-28 10:30:00,93.29,93.53,93.23,93.38,260602.0,86.9034,87.127,86.8475,86.9872,260602.0
2017-03-28 11:00:00,93.38,93.78,93.33,93.72,90816.0,86.9872,87.3598,86.9406,87.3039,90816.0
2017-03-28 11:30:00,93.73,94.07,93.71,93.95,103877.0,87.3133,87.63,87.2946,87.5182,103877.0
2017-03-28 12:00:00,93.93,94.05,93.88,93.99,64923.0,87.4996,87.6114,87.453,87.5555,64923.0
2017-03-28 12:30:00,93.99,94.09,93.92,94.06,64316.0,87.5555,87.6486,87.4903,87.6207,64316.0
2017-03-28 13:00:00,94.09,94.41,94.07,94.35,72959.0,87.6486,87.9467,87.63,87.8908,72959.0
2017-03-28 13:30:00,94.35,94.77,94.34,94.76,101521.0,87.8908,88.2821,87.8815,88.2728,101521.0
2017-03-28 14:00:00,94.76,94.87,94.71,94.82,94473.0,88.2728,88.3752,88.2262,88.3286,94473.0
2017-03-28 14:30:00,94.8,94.99,94.75,94.79,95488.0,88.31,88.487,88.2634,88.3007,95488.0
2017-03-28 15:00:00,94.8,94.9,94.62,94.69,162640.0,88.31,88.4032,88.1423,88.2075,162640.0
2017-03-28 15:30:00,94.69,94.75,94.47,94.49,455067.0,88.2075,88.2634,88.0026,88.0212,455067.0
2017-03-29 09:30:00,94.01,94.47,93.86,94.47,78134.0,87.5741,88.0026,87.4344,88.0026,78134.0
2017-03-29 10:00:00,94.48,94.53,94.2,94.22,69388.0,88.0119,88.0585,87.7511,87.7697,69388.0
2017-03-29 10:30:00,94.23,94.59,94.23,94.58,61827.0,87.779,88.1144,87.779,88.1051,61827.0
2017-03-29 11:00:00,94.58,94.59,94.34,94.43,68356.0,88.1051,88.1144,87.8815,87.9653,68356.0
2017-03-29 11:30:00,94.44,94.46,94.24,94.41,67266.0,87.9747,87.9933,87.7883,87.9467,67266.0
2017-03-29 12:00:00,94.4,94.53,94.37,94.44,52956.0,87.9374,88.0585,87.9094,87.9747,52956.0
2017-03-29 12:30:00,94.43,94.44,94.28,94.34,73846.0,87.9653,87.9747,87.8256,87.8815,73846.0
2017-03-29 13:00:00,94.34,94.59,94.31,94.57,70607.0,87.8815,88.1144,87.8536,88.0958,70607.0
2017-03-29 13:30:00,94.56,94.67,94.53,94.65,67289.0,88.0864,88.1889,88.0585,88.1703,67289.0
2017-03-29 14:00:00,94.64,94.7,94.61,94.67,65054.0,88.161,88.2169,88.133,88.1889,65054.0
2017-03-29 14:30:00,94.66,94.68,94.51,94.58,99913.0,88.1796,88.1982,88.0399,88.1051,99913.0
2017-03-29 15:00:00,94.59,94.64,94.5,94.61,74242.0,88.1144,88.161,88.0306,88.133,74242.0
2017-03-29 15:30:00,94.62,94.7,94.47,94.59,244950.0,88.1423,88.2169,88.0026,88.1144,244950.0
2017-03-30 09:30:00,94.49,95.02,94.4,94.97,137097.0,88.0212,88.515,87.9374,88.4684,137097.0
2017-03-30 10:00:00,94.97,95.04,94.84,94.94,56063.0,88.4684,88.5336,88.3473,88.4404,56063.0
2017-03-30 10:30:00,94.95,95.42,94.95,95.37,88030.0,88.4497,88.8876,88.4497,88.841,88030.0
2017-03-30 11:00:00,95.36,95.41,94.94,95.06,270307.0,88.8317,88.8783,88.4404,88.5522,270307.0
2017-03-30 11:30:00,95.06,95.06,94.6,94.63,159210.0,88.5522,88.5522,88.1237,88.1517,159210.0
2017-03-30 12:00:00,94.63,94.8,94.62,94.64,117268.0,88.1517,88.31,88.1423,88.161,117268.0
2017-03-30 12:30:00,94.64,94.68,94.43,94.47,69569.0,88.161,88.1982,87.9653,88.0026,69569.0
2017-03-30 13:00:00,94.46,94.73,94.44,94.7,137629.0,87.9933,88.2448,87.9747,88.2169,137629.0
2017-03-30 13:30:00,94.71,94.76,94.57,94.58,108785.0,88.2262,88.2728,88.0958,88.1051,108785.0
2017-03-30 14:00:00,94.58,94.87,94.57,94.84,60555.0,88.1051,88.3752,88.0958,88.3473,60555.0
2017-03-30 14:30:00,94.83,94.86,94.69,94.73,61727.0,88.338,88.3659,88.2075,88.2448,61727.0
2017-03-30 15:00:00,94.73,94.82,94.73,94.8,56165.0,88.2448,88.3286,88.2448,88.31,56165.0
2017-03-30 15:30:00,94.8,94.81,94.56,94.63,395752.0,88.31,88.3193,88.0864,88.1517,395752.0
2017-03-31 09:30:00,94.6,94.98,94.29,94.75,150030.0,88.1237,88.4777,87.8349,88.2634,150030.0
2017-03-31 10:00:00,94.75,94.86,94.3,94.33,133534.0,88.2634,88.3659,87.8442,87.8722,133534.0
2017-03-31 10:30:00,94.33,94.74,94.33,94.62,101552.0,87.8722,88.2541,87.8722,88.1423,101552.0
2017-03-31 11:00:00,94.61,94.67,94.49,94.51,80055.0,88.133,88.1889,88.0212,88.0399,80055.0
2017-03-31 11:30:00,94.5,94.65,94.39,94.48,61461.0,88.0306,88.1703,87.9281,88.0119,61461.0
2017-03-31 12:00:00,94.48,94.48,94.33,94.38,156209.0,88.0119,88.0119,87.8722,87.9188,156209.0
2017-03-31 12:30:00,94.38,94.4,94.23,94.25,95622.0,87.9188,87.9374,87.779,87.7977,95622.0
2017-03-31 13:00:00,94.26,94.33,94.19,94.29,65157.0,87.807,87.8722,87.7418,87.8349,65157.0
2017-03-31 13:30:00,94.34,94.42,94.2,94.2,69149.0,87.8815,87.956,87.7511,87.7511,69149.0
2017-03-31 14:00:00,94.2,94.23,94.06,94.09,208759.0,87.7511,87.779,87.6207,87.6486,208759.0
2017-03-31 14:30:00,94.08,94.19,93.99,93.99,91647.0,87.6393,87.7418,87.5555,87.5555,91647.0
2017-03-31 15:00:00,94.0,94.26,93.99,94.16,127227.0,87.5648,87.807,87.5555,87.7138,127227.0
2017-03-31 15:30:00,94.16,94.35,94.14,94.19,342725.0,87.7138,87.8908,87.6952,87.7418,342725.0
2017-04-03 09:30:00,94.28,94.53,93.67,93.83,146233.0,87.8256,88.0585,87.2574,87.4064,146233.0
2017-04-03 10:00:00,93.84,93.96,93.14,93.28,338867.0,87.4157,87.5275,86.7637,86.8941,338867.0
2017-04-03 10:30:00,93.32,93.38,92.68,92.74,261120.0,86.9313,86.9872,86.3351,86.391,261120.0
2017-04-03 11:00:00,92.74,92.91,92.32,92.52,175366.0,86.391,86.5494,85.9998,86.1861,175366.0
2017-04-03 11:30:00,92.52,92.59,92.24,92.37,154771.0,86.1861,86.2513,85.9253,86.0464,154771.0
2017-04-03 12:00:00,92.37,92.72,92.08,92.69,164284.0,86.0464,86.3724,85.7762,86.3445,164284.0
2017-04-03 12:30:00,92.69,92.74,92.58,92.64,132168.0,86.3445,86.391,86.242,86.2979,132168.0
2017-04-03 13:00:00,92.63,92.83,92.6,92.79,112213.0,86.2886,86.4749,86.2606,86.4376,112213.0
2017-04-03 13:30:00,92.78,92.78,92.46,92.59,181367.0,86.4283,86.4283,86.1302,86.2513,181367.0
2017-04-03 14:00:00,92.6,92.76,92.55,92.62,219836.0,86.2606,86.4097,86.214,86.2793,219836.0
2017-04-03 14:30:00,92.61,92.96,92.51,92.85,204497.0,86.2699,86.596,86.1768,86.4935,204497.0
2017-04-03 15:00:00,92.83,92.85,92.7,92.81,210474.0,86.4749,86.4935,86.3538,86.4562,210474.0
2017-04-03 15:30:00,92.81,92.89,92.65,92.74,648762.0,86.4562,86.5308,86.3072,86.391,648762.0
2017-04-04 09:30:00,92.67,92.99,92.29,92.36,378079.0,86.3258,86.6239,85.9718,86.0371,378079.0
2017-04-04 10:00:00,92.36,92.39,92.06,92.25,174034.0,86.0371,86.065,85.7576,85.9346,174034.0
2017-04-04 10:30:00,92.26,92.5,92.2,92.31,178631.0,85.9439,86.1675,85.888,85.9905,178631.0
2017-04-04 11:00:00,92.31,92.53,92.29,92.32,173338.0,85.9905,86.1954,85.9718,85.9998,173338.0
2017-04-04 11:30:00,92.32,92.61,92.29,92.53,103746.0,85.9998,86.2699,85.9718,86.1954,103746.0
2017-04-04 12:00:00,92.51,92.57,92.42,92.48,78865.0,86.1768,86.2327,86.0929,86.1488,78865.0
2017-04-04 12:30:00,92.48,92.54,92.29,92.33,76437.0,86.1488,86.2047,85.9718,86.0091,76437.0
2017-04-04 13:00:00,92.33,92.54,92.26,92.46,96093.0,86.0091,86.2047,85.9439,86.1302,96093.0
2017-04-04 13:30:00,92.46,92.56,92.46,92.55,64334.0,86.1302,86.2234,86.1302,86.214,64334.0
2017-04-04 14:00:00,92.55,92.65,92.5,92.62,152118.0,86.214,86.3072,86.1675,86.2793,152118.0
2017-04-04 14:30:00,92.62,92.71,92.28,92.3,175173.0,86.2793,86.3631,85.9625,85.9812,175173.0
2017-04-04 15:00:00,92.29,92.34,92.0,92.0,336222.0,85.9718,86.0184,85.7017,85.7017,336222.0
2017-04-04 15:30:00,92.01,92.5,91.92,92.48,667279.0,85.711,86.1675,85.6272,86.1488,667279.0
2017-04-05 09:30:00,92.8,93.06,92.58,92.78,155958.0,86.4469,86.6891,86.242,86.4283,155958.0
2017-04-05 10:00:00,92.77,92.89,92.57,92.65,329652.0,86.419,86.5308,86.2327,86.3072,329652.0
2017-04-05 10:30:00,92.63,93.09,92.56,93.0,159634.0,86.2886,86.7171,86.2234,86.6332,159634.0
2017-04-05 11:00:00,93.0,93.04,92.66,92.69,109684.0,86.6332,86.6705,86.3165,86.3445,109684.0
2017-04-05 11:30:00,92.69,93.15,92.65,92.93,69147.0,86.3445,86.773,86.3072,86.568,69147.0
2017-04-05 12:00:00,92.93,93.17,92.93,93.14,69810.0,86.568,86.7916,86.568,86.7637,69810.0
2017-04-05 12:30:00,93.13,93.23,93.11,93.2,82168.0,86.7543,86.8475,86.7357,86.8195,82168.0
2017-04-05 13:00:00,93.2,93.21,92.96,92.99,79195.0,86.8195,86.8289,86.596,86.6239,79195.0
2017-04-05 13:30:00,93.01,93.03,92.9,92.95,99932.0,86.6426,86.6612,86.5401,86.5867,99932.0
2017-04-05 14:00:00,92.96,92.99,92.8,92.87,125084.0,86.596,86.6239,86.4469,86.5121,125084.0
2017-04-05 14:30:00,92.87,92.87,92.42,92.57,126672.0,86.5121,86.5121,86.0929,86.2327,126672.0
2017-04-05 15:00:00,92.57,92.69,92.0,92.08,183146.0,86.2327,86.3445,85.7017,85.7762,183146.0
2017-04-05 15:30:00,92.09,92.1,91.55,91.96,609143.0,85.7855,85.7949,85.2825,85.6644,609143.0
2017-04-06 09:30:00,91.9,92.15,91.32,91.65,92753.0,85.6085,85.8414,85.0683,85.3757,92753.0
2017-04-06 10:00:00,91.67,91.81,91.07,91.38,217961.0,85.3943,85.5247,84.8354,85.1241,217961.0
2017-04-06 10:30:00,91.37,91.52,91.2,91.34,157796.0,85.1148,85.2546,84.9565,85.0869,157796.0
2017-04-06 11:00:00,91.34,91.57,91.34,91.51,153529.0,85.0869,85.3011,85.0869,85.2452,153529.0
2017-04-06 11:30:00,91.51,91.62,91.38,91.45,139299.0,85.2452,85.3477,85.1241,85.1894,139299.0
2017-04-06 12:00:00,91.46,91.51,91.32,91.49,140045.0,85.1987,85.2452,85.0683,85.2266,140045.0
2017-04-06 12:30:00,91.49,91.53,91.12,91.3,110775.0,85.2266,85.2639,84.8819,85.0496,110775.0
2017-04-06 13:00:00,91.29,91.52,91.29,91.46,104610.0,85.0403,85.2546,85.0403,85.1987,104610.0
2017-04-06 13:30:00,91.45,91.75,91.45,91.73,82997.0,85.1894,85.4688,85.1894,85.4502,82997.0
2017-04-06 14:00:00,91.74,91.82,91.66,91.67,80751.0,85.4595,85.534,85.385,85.3943,80751.0
2017-04-06 14:30:00,91.67,91.75,91.3,91.37,159849.0,85.3943,85.4688,85.0496,85.1148,159849.0
2017-04-06 15:00:00,91.4,91.56,91.33,91.47,161558.0,85.1428,85.2918,85.0776,85.208,161558.0
2017-04-06 15:30:00,91.47,91.81,91.42,91.77,381858.0,85.208,85.5247,85.1614,85.4874,381858.0
2017-04-07 09:30:00,91.73,91.73,90.76,90.83,375325.0,85.4502,85.4502,84.5466,84.6118,375325.0
2017-04-07 10:00:00,90.82,91.11,90.74,90.82,222206.0,84.6025,84.8726,84.528,84.6025,222206.0
2017-04-07 10:30:00,90.84,90.91,90.43,90.53,244157.0,84.6211,84.6863,84.2392,84.3323,244157.0
2017-04-07 11:00:00,90.53,90.56,90.25,90.36,285078.0,84.3323,84.3603,84.0715,84.174,285078.0
2017-04-07 11:30:00,90.36,90.43,90.25,90.34,139527.0,84.174,84.2392,84.0715,84.1553,139527.0
2017-04-07 12:00:00,90.34,90.74,90.33,90.73,157910.0,84.1553,84.528,84.146,84.5186,157910.0
2017-04-07 12:30:00,90.72,91.02,90.72,90.95,112882.0,84.5093,84.7888,84.5093,84.7236,112882.0
2017-04-07 13:00:00,90.95,91.21,90.89,91.19,79245.0,84.7236,84.9658,84.6677,84.9472,79245.0
2017-04-07 13:30:00,91.19,91.21,90.93,91.02,104552.0,84.9472,84.9658,84.705,84.7888,104552.0
2017-04-07 14:00:00,91.03,91.29,91.03,91.11,77705.0,84.7981,85.0403,84.7981,84.8726,77705.0
2017-04-07 14:30:00,91.1,91.23,91.08,91.09,105338.0,84.8633,84.9844,84.8447,84.854,105338.0
2017-04-07 15:00:00,91.09,91.28,91.05,91.14,90756.0,84.854,85.031,84.8167,84.9006,90756.0
2017-04-07 15:30:00,91.13,91.28,91.07,91.2,386945.0,84.8913,85.031,84.8354,84.9565,386945.0
2017-04-10 09:30:00,91.04,91.72,90.95,91.63,190603.0,84.8074,85.4409,84.7236,85.357,190603.0
2017-04-10 10:00:00,91.61,91.63,91.27,91.31,104883.0,85.3384,85.357,85.0217,85.0589,104883.0
2017-04-10 10:30:00,91.31,91.51,91.29,91.32,110550.0,85.0589,85.2452,85.0403,85.0683,110550.0
2017-04-10 11:00:00,91.32,91.4,91.27,91.27,89568.0,85.0683,85.1428,85.0217,85.0217,89568.0
2017-04-10 11:30:00,91.27,91.27,90.77,90.9,132150.0,85.0217,85.0217,84.5559,84.677,132150.0
2017-04-10 12:00:00,90.9,91.02,90.66,90.76,88080.0,84.677,84.7888,84.4534,84.5466,88080.0
2017-04-10 12:30:00,90.75,91.19,90.71,91.1,86268.0,84.5373,84.9472,84.5,84.8633,86268.0
2017-04-10 13:00:00,91.1,91.21,91.07,91.14,79057.0,84.8633,84.9658,84.8354,84.9006,79057.0
2017-04-10 13:30:00,91.16,91.39,91.15,91.3,56013.0,84.9192,85.1335,84.9099,85.0496,56013.0
2017-04-10 14:00:00,91.32,91.32,90.99,91.0,104620.0,85.0683,85.0683,84.7608,84.7702,104620.0
2017-04-10 14:30:00,90.99,91.39,90.98,91.32,127193.0,84.7608,85.1335,84.7515,85.0683,127193.0
2017-04-10 15:00:00,91.32,91.45,91.23,91.31,133569.0,85.0683,85.1894,84.9844,85.0589,133569.0
2017-04-10 15:30:00,91.3,91.32,90.99,91.06,362644.0,85.0496,85.0683,84.7608,84.8261,362644.0
2017-04-11 09:30:00,91.16,91.59,90.86,91.01,155350.0,84.9192,85.3198,84.6397,84.7795,155350.0
2017-04-11 10:00:00,90.99,91.14,90.89,91.0,188230.0,84.7608,84.9006,84.6677,84.7702,188230.0
2017-04-11 10:30:00,91.0,91.11,90.79,90.95,180692.0,84.7702,84.8726,84.5745,84.7236,180692.0
2017-04-11 11:00:00,90.94,91.12,90.85,91.09,100031.0,84.7143,84.8819,84.6304,84.854,100031.0
2017-04-11 11:30:00,91.11,91.19,90.97,91.0,88398.0,84.8726,84.9472,84.7422,84.7702,88398.0
2017-04-11 12:00:00,91.0,91.14,90.94,91.03,114218.0,84.7702,84.9006,84.7143,84.7981,114218.0
2017-04-11 12:30:00,91.03,91.09,90.93,91.04,62180.0,84.7981,84.854,84.705,84.8074,62180.0
2017-04-11 13:00:00,91.04,91.15,91.01,91.04,102907.0,84.8074,84.9099,84.7795,84.8074,102907.0
2017-04-11 13:30:00,91.05,91.13,90.98,91.1,83766.0,84.8167,84.8913,84.7515,84.8633,83766.0
2017-04-11 14:00:00,91.1,91.15,91.0,91.14,74315.0,84.8633,84.9099,84.7702,84.9006,74315.0
2017-04-11 14:30:00,91.13,91.22,91.07,91.16,458410.0,84.8913,84.9751,84.8354,84.9192,458410.0
2017-04-11 15:00:00,91.16,91.32,91.11,91.29,238048.0,84.9192,85.0683,84.8726,85.0403,238048.0
2017-04-11 15:30:00,91.28,91.41,91.15,91.4,320967.0,85.031,85.1521,84.9099,85.1428,320967.0
2017-04-12 09:30:00,91.98,92.0,91.09,91.25,285450.0,85.6831,85.7017,84.854,85.003,285450.0
2017-04-12 10:00:00,91.23,91.34,91.03,91.06,159027.0,84.9844,85.0869,84.7981,84.8261,159027.0
2017-04-12 10:30:00,91.09,91.24,90.88,90.93,159670.0,84.854,84.9937,84.6584,84.705,159670.0
2017-04-12 11:00:00,90.94,91.33,90.91,91.29,154331.0,84.7143,85.0776,84.6863,85.0403,154331.0
2017-04-12 11:30:00,91.29,91.37,91.14,91.33,81022.0,85.0403,85.1148,84.9006,85.0776,81022.0
2017-04-12 12:00:00,91.33,91.34,91.19,91.25,56337.0,85.0776,85.0869,84.9472,85.003,56337.0
2017-04-12 12:30:00,91.25,91.38,91.2,91.28,123715.0,85.003,85.1241,84.9565,85.031,123715.0
2017-04-12 13:00:00,91.28,91.46,91.26,91.39,53991.0,85.031,85.1987,85.0124,85.1335,53991.0
2017-04-12 13:30:00,91.39,91.59,91.36,91.58,61672.0,85.1335,85.3198,85.1055,85.3105,61672.0
2017-04-12 14:00:00,91.59,91.61,91.5,91.59,500896.0,85.3198,85.3384,85.2359,85.3198,500896.0
2017-04-12 14:30:00,91.59,91.84,91.59,91.84,141914.0,85.3198,85.5527,85.3198,85.5527,141914.0
2017-04-12 15:00:00,91.84,91.9,91.62,91.79,153334.0,85.5527,85.6085,85.3477,85.5061,153334.0
2017-04-12 15:30:00,91.79,91.91,91.62,91.75,466879.0,85.5061,85.6179,85.3477,85.4688,466879.0
2017-04-13 09:30:00,91.7,92.12,91.32,91.88,151258.0,85.4222,85.8135,85.0683,85.5899,151258.0
2017-04-13 10:00:00,91.88,92.08,91.7,91.71,55104.0,85.5899,85.7762,85.4222,85.4316,55104.0
2017-04-13 10:30:00,91.7,91.97,91.68,91.95,52815.0,85.4222,85.6738,85.4036,85.6551,52815.0
2017-04-13 11:00:00,91.96,92.11,91.93,92.04,62113.0,85.6644,85.8042,85.6365,85.739,62113.0
2017-04-13 11:30:00,92.04,92.12,92.0,92.07,107220.0,85.739,85.8135,85.7017,85.7669,107220.0
2017-04-13 12:00:00,92.08,92.08,91.92,92.04,103652.0,85.7762,85.7762,85.6272,85.739,103652.0
2017-04-13 12:30:00,92.04,92.09,91.96,92.05,105336.0,85.739,85.7855,85.6644,85.7483,105336.0
2017-04-13 13:00:00,92.04,92.04,91.74,91.84,90414.0,85.739,85.739,85.4595,85.5527,90414.0
2017-04-13 13:30:00,91.82,91.91,91.67,91.74,158803.0,85.534,85.6179,85.3943,85.4595,158803.0
2017-04-13 14:00:00,91.75,91.92,91.72,91.86,86875.0,85.4688,85.6272,85.4409,85.5713,86875.0
2017-04-13 14:30:00,91.86,92.07,91.83,92.07,168322.0,85.5713,85.7669,85.5433,85.7669,168322.0
2017-04-13 15:00:00,92.05,92.09,91.84,91.9,175194.0,85.7483,85.7855,85.5527,85.6085,175194.0
2017-04-13 15:30:00,91.89,91.93,91.54,91.55,531365.0,85.5992,85.6365,85.2732,85.2825,531365.0
2017-04-17 09:30:00,91.91,91.92,91.65,91.77,53768.0,85.6179,85.6272,85.3757,85.4874,53768.0
2017-04-17 10:00:00,91.77,91.98,91.76,91.84,37874.0,85.4874,85.6831,85.4781,85.5527,37874.0
2017-04-17 10:30:00,91.84,91.93,91.63,91.81,73730.0,85.5527,85.6365,85.357,85.5247,73730.0
2017-04-17 11:00:00,91.8,91.85,91.74,91.82,50091.0,85.5154,85.562,85.4595,85.534,50091.0
2017-04-17 11:30:00,91.83,91.97,91.61,91.62,87011.0,85.5433,85.6738,85.3384,85.3477,87011.0
2017-04-17 12:00:00,91.62,91.81,91.62,91.79,40164.0,85.3477,85.5247,85.3477,85.5061,40164.0
2017-04-17 12:30:00,91.8,91.8,91.63,91.64,60063.0,85.5154,85.5154,85.357,85.3663,60063.0
2017-04-17 13:00:00,91.64,91.76,91.64,91.67,84711.0,85.3663,85.4781,85.3663,85.3943,84711.0
2017-04-17 13:30:00,91.68,91.72,91.63,91.71,71656.0,85.4036,85.4409,85.357,85.4316,71656.0
2017-04-17 14:00:00,91.72,91.72,91.6,91.69,54022.0,85.4409,85.4409,85.3291,85.4129,54022.0
2017-04-17 14:30:00,91.68,91.82,91.67,91.76,49445.0,85.4036,85.534,85.3943,85.4781,49445.0
2017-04-17 15:00:00,91.77,91.9,91.69,91.87,143686.0,85.4874,85.6085,85.4129,85.5806,143686.0
2017-04-17 15:30:00,91.88,91.96,91.78,91.95,231956.0,85.5899,85.6644,85.4968,85.6551,231956.0
2017-04-18 09:30:00,91.59,91.95,91.35,91.71,76487.0,85.3198,85.6551,85.0962,85.4316,76487.0
2017-04-18 10:00:00,91.74,91.77,90.87,90.94,159843.0,85.4595,85.4874,84.6491,84.7143,159843.0
2017-04-18 10:30:00,90.94,91.05,90.59,90.69,131802.0,84.7143,84.8167,84.3882,84.4814,131802.0
2017-04-18 11:00:00,90.7,90.75,90.41,90.46,165882.0,84.4907,84.5373,84.2206,84.2671,165882.0
2017-04-18 11:30:00,90.49,90.5,90.15,90.17,223068.0,84.2951,84.3044,83.9784,83.997,223068.0
2017-04-18 12:00:00,90.17,90.59,90.0,90.58,307367.0,83.997,84.3882,83.8386,84.3789,307367.0
2017-04-18 12:30:00,90.58,90.7,90.48,90.7,150926.0,84.3789,84.4907,84.2858,84.4907,150926.0
2017-04-18 13:00:00,90.7,90.91,90.63,90.91,185976.0,84.4907,84.6863,84.4255,84.6863,185976.0
2017-04-18 13:30:00,90.92,91.38,90.91,91.32,161746.0,84.6956,85.1241,84.6863,85.0683,161746.0
2017-04-18 14:00:00,91.32,91.67,91.31,91.62,191196.0,85.0683,85.3943,85.0589,85.3477,191196.0
2017-04-18 14:30:00,91.62,91.91,91.62,91.87,182720.0,85.3477,85.6179,85.3477,85.5806,182720.0
2017-04-18 15:00:00,91.88,92.06,91.86,92.0,199173.0,85.5899,85.7576,85.5713,85.7017,199173.0
2017-04-18 15:30:00,92.0,92.25,91.89,92.02,530204.0,85.7017,85.9346,85.5992,85.7203,530204.0
2017-04-19 09:30:00,92.09,92.42,91.95,92.23,114272.0,85.7855,86.0929,85.6551,85.916,114272.0
2017-04-19 10:00:00,92.26,92.26,91.91,92.11,116635.0,85.9439,85.9439,85.6179,85.8042,116635.0
2017-04-19 10:30:00,92.11,92.12,91.81,91.87,103287.0,85.8042,85.8135,85.5247,85.5806,103287.0
2017-04-19 11:00:00,91.88,91.98,91.71,91.79,83293.0,85.5899,85.6831,85.4316,85.5061,83293.0
2017-04-19 11:30:00,91.79,91.87,91.58,91.59,92961.0,85.5061,85.5806,85.3105,85.3198,92961.0
2017-04-19 12:00:00,91.59,91.67,91.39,91.48,82664.0,85.3198,85.3943,85.1335,85.2173,82664.0
2017-04-19 12:30:00,91.47,91.54,91.32,91.38,92379.0,85.208,85.2732,85.0683,85.1241,92379.0
2017-04-19 13:00:00,91.4,91.43,91.18,91.33,82320.0,85.1428,85.1707,84.9378,85.0776,82320.0
2017-04-19 13:30:00,91.32,91.64,91.3,91.6,69422.0,85.0683,85.3663,85.0496,85.3291,69422.0
2017-04-19 14:00:00,91.61,91.72,91.5,91.66,97685.0,85.3384,85.4409,85.2359,85.385,97685.0
2017-04-19 14:30:00,91.65,91.73,91.49,91.59,82614.0,85.3757,85.4502,85.2266,85.3198,82614.0
2017-04-19 15:00:00,91.58,91.67,91.44,91.46,124804.0,85.3105,85.3943,85.18,85.1987,124804.0
2017-04-19 15:30:00,91.45,91.52,91.38,91.47,375731.0,85.1894,85.2546,85.1241,85.208,375731.0
2017-04-20 09:30:00,91.96,92.1,90.9,91.06,259985.0,85.6644,85.7949,84.677,84.8261,259985.0
2017-04-20 10:00:00,91.01,91.14,90.67,90.79,136570.0,84.7795,84.9006,84.4628,84.5745,136570.0
2017-04-20 10:30:00,90.82,91.1,90.81,90.98,163349.0,84.6025,84.8633,84.5932,84.7515,163349.0
2017-04-20 11:00:00,91.0,91.2,90.95,91.05,138117.0,84.7702,84.9565,84.7236,84.8167,138117.0
2017-04-20 11:30:00,91.05,91.63,91.04,91.63,87376.0,84.8167,85.357,84.8074,85.357,87376.0
2017-04-20 12:00:00,91.64,91.96,91.6,91.78,96417.0,85.3663,85.6644,85.3291,85.4968,96417.0
2017-04-20 12:30:00,91.79,91.79,91.61,91.61,96783.0,85.5061,85.5061,85.3384,85.3384,96783.0
2017-04-20 13:00:00,91.62,92.17,91.62,92.14,103920.0,85.3477,85.8601,85.3477,85.8321,103920.0
2017-04-20 13:30:00,92.15,92.4,92.14,92.32,119974.0,85.8414,86.0743,85.8321,85.9998,119974.0
2017-04-20 14:00:00,92.32,92.46,92.27,92.4,180494.0,85.9998,86.1302,85.9532,86.0743,180494.0
2017-04-20 14:30:00,92.4,92.58,92.31,92.41,162727.0,86.0743,86.242,85.9905,86.0836,162727.0
2017-04-20 15:00:00,92.41,92.68,92.4,92.62,223591.0,86.0836,86.3351,86.0743,86.2793,223591.0
2017-04-20 15:30:00,92.62,92.98,92.61,92.79,571681.0,86.2793,86.6146,86.2699,86.4376,571681.0
2017-04-21 09:30:00,92.77,92.94,92.58,92.73,171679.0,86.419,86.5773,86.242,86.3817,171679.0
2017-04-21 10:00:00,92.73,92.81,92.5,92.6,82426.0,86.3817,86.4562,86.1675,86.2606,82426.0
2017-04-21 10:30:00,92.63,92.73,92.53,92.61,90936.0,86.2886,86.3817,86.1954,86.2699,90936.0
2017-04-21 11:00:00,92.61,92.74,92.39,92.66,109452.0,86.2699,86.391,86.065,86.3165,109452.0
2017-04-21 11:30:00,92.67,92.91,92.63,92.87,71008.0,86.3258,86.5494,86.2886,86.5121,71008.0
2017-04-21 12:00:00,92.86,92.95,92.76,92.8,117863.0,86.5028,86.5867,86.4097,86.4469,117863.0
2017-04-21 12:30:00,92.81,92.93,92.76,92.78,92419.0,86.4562,86.568,86.4097,86.4283,92419.0
2017-04-21 13:00:00,92.78,92.8,92.4,92.49,207594.0,86.4283,86.4469,86.0743,86.1582,207594.0
2017-04-21 13:30:00,92.51,92.64,92.36,92.49,165917.0,86.1768,86.2979,86.0371,86.1582,165917.0
2017-04-21 14:00:00,92.49,92.54,92.45,92.48,109650.0,86.1582,86.2047,86.1209,86.1488,109650.0
2017-04-21 14:30:00,92.48,92.52,92.31,92.38,99923.0,86.1488,86.1861,85.9905,86.0557,99923.0
2017-04-21 15:00:00,92.38,92.5,92.24,92.5,169879.0,86.0557,86.1675,85.9253,86.1675,169879.0
2017-04-21 15:30:00,92.49,92.61,92.45,92.47,549626.0,86.1582,86.2699,86.1209,86.1395,549626.0
2017-04-24 09:30:00,93.65,93.71,93.15,93.39,161071.0,87.2387,87.2946,86.773,86.9965,161071.0
2017-04-24 10:00:00,93.34,93.9,93.28,93.81,147538.0,86.95,87.4716,86.8941,87.3878,147538.0
2017-04-24 10:30:00,93.81,93.82,93.66,93.66,132580.0,87.3878,87.3971,87.2481,87.2481,132580.0
2017-04-24 11:00:00,93.66,93.66,93.36,93.42,88646.0,87.2481,87.2481,86.9686,87.0245,88646.0
2017-04-24 11:30:00,93.41,93.43,93.25,93.3,96064.0,87.0152,87.0338,86.8661,86.9127,96064.0
2017-04-24 12:00:00,93.31,93.45,93.3,93.41,47623.0,86.922,87.0524,86.9127,87.0152,47623.0
2017-04-24 12:30:00,93.41,93.45,93.33,93.4,44415.0,87.0152,87.0524,86.9406,87.0059,44415.0
2017-04-24 13:00:00,93.4,93.5,93.36,93.48,40473.0,87.0059,87.099,86.9686,87.0804,40473.0
2017-04-24 13:30:00,93.48,93.49,93.34,93.44,115458.0,87.0804,87.0897,86.95,87.0431,115458.0
2017-04-24 14:00:00,93.45,93.51,93.34,93.49,58697.0,87.0524,87.1083,86.95,87.0897,58697.0
2017-04-24 14:30:00,93.49,93.57,93.48,93.52,64235.0,87.0897,87.1642,87.0804,87.1176,64235.0
2017-04-24 15:00:00,93.52,93.67,93.49,93.58,98266.0,87.1176,87.2574,87.0897,87.1735,98266.0
2017-04-24 15:30:00,93.57,93.6,93.43,93.51,297604.0,87.1642,87.1922,87.0338,87.1083,297604.0
2017-04-25 09:30:00,93.96,94.39,93.75,94.28,130945.0,87.5275,87.9281,87.3319,87.8256,130945.0
2017-04-25 10:00:00,94.28,94.57,94.28,94.36,111985.0,87.8256,88.0958,87.8256,87.9001,111985.0
2017-04-25 10:30:00,94.36,94.39,94.1,94.24,69624.0,87.9001,87.9281,87.6579,87.7883,69624.0
2017-04-25 11:00:00,94.24,94.37,94.2,94.31,66517.0,87.7883,87.9094,87.7511,87.8536,66517.0
2017-04-25 11:30:00,94.32,94.37,94.22,94.25,67051.0,87.8629,87.9094,87.7697,87.7977,67051.0
2017-04-25 12:00:00,94.25,94.31,94.25,94.26,47583.0,87.7977,87.8536,87.7977,87.807,47583.0
2017-04-25 12:30:00,94.25,94.34,94.2,94.31,65113.0,87.7977,87.8815,87.7511,87.8536,65113.0
2017-04-25 13:00:00,94.32,94.42,94.31,94.4,49195.0,87.8629,87.956,87.8536,87.9374,49195.0
2017-04-25 13:30:00,94.41,94.42,94.35,94.4,46347.0,87.9467,87.956,87.8908,87.9374,46347.0
2017-04-25 14:00:00,94.41,94.48,94.39,94.41,70680.0,87.9467,88.0119,87.9281,87.9467,70680.0
2017-04-25 14:30:00,94.4,94.61,94.39,94.53,86631.0,87.9374,88.133,87.9281,88.0585,86631.0
2017-04-25 15:00:00,94.52,94.75,94.5,94.72,109019.0,88.0492,88.2634,88.0306,88.2355,109019.0
2017-04-25 15:30:00,94.72,94.77,94.56,94.58,331360.0,88.2355,88.2821,88.0864,88.1051,331360.0
2017-04-26 09:30:00,94.56,95.38,94.36,95.14,120905.0,88.0864,88.8503,87.9001,88.6267,120905.0
2017-04-26 10:00:00,95.14,95.81,95.03,95.49,149828.0,88.6267,89.2509,88.5243,88.9528,149828.0
2017-04-26 10:30:00,95.5,95.6,95.44,95.51,121467.0,88.9621,89.0552,88.9062,88.9714,121467.0
2017-04-26 11:00:00,95.5,95.58,95.28,95.55,84935.0,88.9621,89.0366,88.7572,89.0087,84935.0
2017-04-26 11:30:00,95.54,95.83,95.49,95.79,175952.0,88.9994,89.2695,88.9528,89.2322,175952.0
2017-04-26 12:00:00,95.79,95.92,95.75,95.82,104367.0,89.2322,89.3533,89.195,89.2602,104367.0
2017-04-26 12:30:00,95.81,96.52,95.81,96.45,257814.0,89.2509,89.9123,89.2509,89.8471,257814.0
2017-04-26 13:00:00,96.49,96.77,96.47,96.58,154145.0,89.8843,90.1451,89.8657,89.9682,154145.0
2017-04-26 13:30:00,96.58,96.66,96.09,96.19,187894.0,89.9682,90.0427,89.5117,89.6049,187894.0
2017-04-26 14:00:00,96.2,96.39,96.08,96.25,143120.0,89.6142,89.7912,89.5024,89.6607,143120.0
2017-04-26 14:30:00,96.25,96.59,96.24,96.55,165429.0,89.6607,89.9775,89.6514,89.9402,165429.0
2017-04-26 15:00:00,96.54,96.82,96.5,96.65,206401.0,89.9309,90.1917,89.8936,90.0334,206401.0
2017-04-26 15:30:00,96.64,96.7,96.22,96.31,422161.0,90.024,90.0799,89.6328,89.7166,422161.0
2017-04-27 09:30:00,96.46,96.46,95.62,96.13,109807.0,89.8564,89.8564,89.0739,89.549,109807.0
2017-04-27 10:00:00,96.17,96.43,95.72,95.83,167701.0,89.5862,89.8284,89.167,89.2695,167701.0
2017-04-27 10:30:00,95.84,95.97,95.72,95.77,150547.0,89.2788,89.3999,89.167,89.2136,150547.0
2017-04-27 11:00:00,95.77,96.01,95.75,95.82,101149.0,89.2136,89.4372,89.195,89.2602,101149.0
2017-04-27 11:30:00,95.83,95.9,95.54,95.54,126287.0,89.2695,89.3347,88.9994,88.9994,126287.0
2017-04-27 12:00:00,95.54,95.83,95.54,95.63,130202.0,88.9994,89.2695,88.9994,89.0832,130202.0
2017-04-27 12:30:00,95.63,95.75,95.54,95.73,216634.0,89.0832,89.195,88.9994,89.1763,216634.0
2017-04-27 13:00:00,95.73,95.81,95.63,95.74,149463.0,89.1763,89.2509,89.0832,89.1857,149463.0
2017-04-27 13:30:00,95.74,95.78,95.63,95.7,89601.0,89.1857,89.2229,89.0832,89.1484,89601.0
2017-04-27 14:00:00,95.69,95.7,95.42,95.44,133683.0,89.1391,89.1484,88.8876,88.9062,133683.0
2017-04-27 14:30:00,95.45,95.72,95.45,95.67,109136.0,88.9155,89.167,88.9155,89.1205,109136.0
2017-04-27 15:00:00,95.67,95.79,95.6,95.75,138638.0,89.1205,89.2322,89.0552,89.195,138638.0
2017-04-27 15:30:00,95.75,95.88,95.71,95.75,298113.0,89.195,89.3161,89.1577,89.195,298113.0
2017-04-28 09:30:00,95.76,96.02,95.17,95.24,141088.0,89.2043,89.4465,88.6547,88.7199,141088.0
2017-04-28 10:00:00,95.19,95.29,94.11,94.25,308536.0,88.6733,88.7665,87.6672,87.7977,308536.0
2017-04-28 10:30:00,94.26,94.78,94.0,94.69,230292.0,87.807,88.2914,87.5648,88.2075,230292.0
2017-04-28 11:00:00,94.69,94.93,94.52,94.92,176232.0,88.2075,88.4311,88.0492,88.4218,176232.0
2017-04-28 11:30:00,94.91,94.91,94.63,94.8,78336.0,88.4125,88.4125,88.1517,88.31,78336.0
2017-04-28 12:00:00,94.8,94.87,94.67,94.71,59178.0,88.31,88.3752,88.1889,88.2262,59178.0
2017-04-28 12:30:00,94.72,94.72,94.44,94.59,72261.0,88.2355,88.2355,87.9747,88.1144,72261.0
2017-04-28 13:00:00,94.61,94.61,94.38,94.38,95917.0,88.133,88.133,87.9188,87.9188,95917.0
2017-04-28 13:30:00,94.37,94.4,94.08,94.11,102921.0,87.9094,87.9374,87.6393,87.6672,102921.0
2017-04-28 14:00:00,94.09,94.16,93.82,93.92,160737.0,87.6486,87.7138,87.3971,87.4903,160737.0
2017-04-28 14:30:00,93.91,94.03,93.7,93.75,165434.0,87.4809,87.5927,87.2853,87.3319,165434.0
2017-04-28 15:00:00,93.76,94.18,93.7,94.16,239503.0,87.3412,87.7325,87.2853,87.7138,239503.0
2017-04-28 15:30:00,94.16,94.49,94.15,94.42,459318.0,87.7138,88.0212,87.7045,87.956,459318.0
2017-05-01 09:30:00,94.72,95.32,94.46,95.28,133576.0,88.2355,88.7944,87.9933,88.7572,133576.0
2017-05-01 10:00:00,95.28,95.51,95.14,95.22,120697.0,88.7572,88.9714,88.6267,88.7013,120697.0
2017-05-01 10:30:00,95.2,95.69,95.12,95.56,103966.0,88.6826,89.1391,88.6081,89.018,103966.0
2017-05-01 11:00:00,95.53,95.64,95.47,95.51,65997.0,88.99,89.0925,88.9341,88.9714,65997.0
2017-05-01 11:30:00,95.51,95.71,95.51,95.65,64841.0,88.9714,89.1577,88.9714,89.1018,64841.0
2017-05-01 12:00:00,95.62,95.63,95.33,95.43,46822.0,89.0739,89.0832,88.8037,88.8969,46822.0
2017-05-01 12:30:00,95.44,95.58,95.28,95.54,49192.0,88.9062,89.0366,88.7572,88.9994,49192.0
2017-05-01 13:00:00,95.53,95.69,95.5,95.67,43199.0,88.99,89.1391,88.9621,89.1205,43199.0
2017-05-01 13:30:00,95.67,95.84,95.67,95.84,64789.0,89.1205,89.2788,89.1205,89.2788,64789.0
2017-05-01 14:00:00,95.86,95.92,95.65,95.66,82939.0,89.2974,89.3533,89.1018,89.1111,82939.0
2017-05-01 14:30:00,95.66,95.79,95.65,95.78,103619.0,89.1111,89.2322,89.1018,89.2229,103619.0
2017-05-01 15:00:00,95.79,95.98,95.75,95.98,138062.0,89.2322,89.4092,89.195,89.4092,138062.0
2017-05-01 15:30:00,95.97,96.06,95.58,95.58,289278.0,89.3999,89.4838,89.0366,89.0366,289278.0
2017-05-02 09:30:00,95.92,96.29,95.76,95.82,200711.0,89.3533,89.698,89.2043,89.2602,200711.0
2017-05-02 10:00:00,95.8,96.58,95.74,96.58,140393.0,89.2416,89.9682,89.1857,89.9682,140393.0
2017-05-02 10:30:00,96.56,96.61,96.35,96.55,148382.0,89.9495,89.9961,89.7539,89.9402,148382.0
2017-05-02 11:00:00,96.54,96.95,96.51,96.85,149461.0,89.9309,90.3128,89.9029,90.2197,149461.0
2017-05-02 11:30:00,96.8,96.8,96.44,96.59,74312.0,90.1731,90.1731,89.8377,89.9775,74312.0
2017-05-02 12:00:00,96.61,96.85,96.61,96.82,112404.0,89.9961,90.2197,89.9961,90.1917,112404.0
2017-05-02 12:30:00,96.82,97.1,96.81,96.9,183667.0,90.1917,90.4526,90.1824,90.2662,183667.0
2017-05-02 13:00:00,96.9,96.94,96.65,96.87,113163.0,90.2662,90.3035,90.0334,90.2383,113163.0
2017-05-02 13:30:00,96.86,96.92,96.79,96.92,82639.0,90.229,90.2849,90.1638,90.2849,82639.0
2017-05-02 14:00:00,96.93,97.1,96.88,97.0,102184.0,90.2942,90.4526,90.2476,90.3594,102184.0
2017-05-02 14:30:00,96.99,97.0,96.87,96.89,101260.0,90.3501,90.3594,90.2383,90.2569,101260.0
2017-05-02 15:00:00,96.9,97.1,96.87,97.09,158630.0,90.2662,90.4526,90.2383,90.4432,158630.0
2017-05-02 15:30:00,97.08,97.17,96.94,97.1,386896.0,90.4339,90.5178,90.3035,90.4526,386896.0
2017-05-03 09:30:00,97.2,97.31,96.83,96.89,111173.0,90.5457,90.6482,90.201,90.2569,111173.0
2017-05-03 10:00:00,96.89,97.04,96.62,96.98,95824.0,90.2569,90.3967,90.0054,90.3408,95824.0
2017-05-03 10:30:00,96.96,96.96,96.56,96.77,84455.0,90.3221,90.3221,89.9495,90.1451,84455.0
2017-05-03 11:00:00,96.78,96.98,96.65,96.84,133607.0,90.1545,90.3408,90.0334,90.2104,133607.0
2017-05-03 11:30:00,96.85,97.02,96.76,97.0,128275.0,90.2197,90.378,90.1358,90.3594,128275.0
2017-05-03 12:00:00,97.01,97.04,96.79,96.86,70428.0,90.3687,90.3967,90.1638,90.229,70428.0
2017-05-03 12:30:00,96.87,96.97,96.77,96.89,55059.0,90.2383,90.3315,90.1451,90.2569,55059.0
2017-05-03 13:00:00,96.89,96.96,96.8,96.86,74121.0,90.2569,90.3221,90.1731,90.229,74121.0
2017-05-03 13:30:00,96.86,97.02,96.78,97.01,77924.0,90.229,90.378,90.1545,90.3687,77924.0
2017-05-03 14:00:00,97.01,97.03,96.69,96.75,129461.0,90.3687,90.3873,90.0706,90.1265,129461.0
2017-05-03 14:30:00,96.75,96.77,96.61,96.71,96434.0,90.1265,90.1451,89.9961,90.0893,96434.0
2017-05-03 15:00:00,96.71,96.95,96.66,96.9,125604.0,90.0893,90.3128,90.0427,90.2662,125604.0
2017-05-03 15:30:00,96.89,97.02,96.83,96.99,346474.0,90.2569,90.378,90.201,90.3501,346474.0
2017-05-04 09:30:00,97.19,97.32,96.84,97.02,203047.0,90.5364,90.6575,90.2104,90.378,203047.0
2017-05-04 10:00:00,97.07,97.38,97.01,97.31,226318.0,90.4246,90.7134,90.3687,90.6482,226318.0
2017-05-04 10:30:00,97.31,97.36,97.03,97.16,130916.0,90.6482,90.6948,90.3873,90.5084,130916.0
2017-05-04 11:00:00,97.17,97.23,97.07,97.15,146499.0,90.5178,90.5737,90.4246,90.4991,146499.0
2017-05-04 11:30:00,97.15,97.2,96.92,96.94,115156.0,90.4991,90.5457,90.2849,90.3035,115156.0
2017-05-04 12:00:00,96.94,97.03,96.67,96.75,129151.0,90.3035,90.3873,90.052,90.1265,129151.0
2017-05-04 12:30:00,96.75,97.0,96.69,96.96,119115.0,90.1265,90.3594,90.0706,90.3221,119115.0
2017-05-04 13:00:00,96.96,97.06,96.88,96.97,60883.0,90.3221,90.4153,90.2476,90.3315,60883.0
2017-05-04 13:30:00,96.98,97.02,96.9,96.98,108890.0,90.3408,90.378,90.2662,90.3408,108890.0
2017-05-04 14:00:00,96.99,97.13,96.87,97.03,131750.0,90.3501,90.4805,90.2383,90.3873,131750.0
2017-05-04 14:30:00,97.04,97.07,96.83,96.89,205640.0,90.3967,90.4246,90.201,90.2569,205640.0
2017-05-04 15:00:00,96.89,96.97,96.82,96.88,88287.0,90.2569,90.3315,90.1917,90.2476,88287.0
2017-05-04 15:30:00,96.88,96.98,96.83,96.87,607044.0,90.2476,90.3408,90.201,90.2383,607044.0
2017-05-05 09:30:00,97.22,97.22,96.92,97.04,137127.0,90.5643,90.5643,90.2849,90.3967,137127.0
2017-05-05 10:00:00,97.03,97.15,96.76,96.95,77165.0,90.3873,90.4991,90.1358,90.3128,77165.0
2017-05-05 10:30:00,96.93,97.0,96.76,96.89,145175.0,90.2942,90.3594,90.1358,90.2569,145175.0
2017-05-05 11:00:00,96.91,97.02,96.89,96.93,386701.0,90.2756,90.378,90.2569,90.2942,386701.0
2017-05-05 11:30:00,96.94,97.0,96.91,96.96,114472.0,90.3035,90.3594,90.2756,90.3221,114472.0
2017-05-05 12:00:00,96.97,97.0,96.87,96.88,76642.0,90.3315,90.3594,90.2383,90.2476,76642.0
2017-05-05 12:30:00,96.87,96.97,96.74,96.96,56291.0,90.2383,90.3315,90.1172,90.3221,56291.0
2017-05-05 13:00:00,96.96,97.0,96.92,97.0,97584.0,90.3221,90.3594,90.2849,90.3594,97584.0
2017-05-05 13:30:00,97.0,97.07,96.88,96.97,475379.0,90.3594,90.4246,90.2476,90.3315,475379.0
2017-05-05 14:00:00,96.97,97.1,96.94,97.08,139542.0,90.3315,90.4526,90.3035,90.4339,139542.0
2017-05-05 14:30:00,97.08,97.13,97.01,97.04,209707.0,90.4339,90.4805,90.3687,90.3967,209707.0
2017-05-05 15:00:00,97.03,97.17,97.03,97.12,147379.0,90.3873,90.5178,90.3873,90.4712,147379.0
2017-05-05 15:30:00,97.12,97.21,97.03,97.05,626950.0,90.4712,90.555,90.3873,90.406,626950.0
2017-05-08 09:30:00,97.09,97.55,96.84,96.97,303882.0,90.4432,90.8717,90.2104,90.3315,303882.0
2017-05-08 10:00:00,97.0,97.08,96.43,96.51,179668.0,90.3594,90.4339,89.8284,89.9029,179668.0
2017-05-08 10:30:00,96.53,96.88,96.52,96.69,131741.0,89.9216,90.2476,89.9123,90.0706,131741.0
2017-05-08 11:00:00,96.69,96.7,96.48,96.49,174442.0,90.0706,90.0799,89.875,89.8843,174442.0
2017-05-08 11:30:00,96.49,96.63,96.4,96.61,167256.0,89.8843,90.0147,89.8005,89.9961,167256.0
2017-05-08 12:00:00,96.57,96.6,96.19,96.21,85398.0,89.9588,89.9868,89.6049,89.6235,85398.0
2017-05-08 12:30:00,96.2,96.31,96.15,96.29,116757.0,89.6142,89.7166,89.5676,89.698,116757.0
2017-05-08 13:00:00,96.29,96.29,96.08,96.11,127535.0,89.698,89.698,89.5024,89.5303,127535.0
2017-05-08 13:30:00,96.11,96.2,96.08,96.17,108132.0,89.5303,89.6142,89.5024,89.5862,108132.0
2017-05-08 14:00:00,96.16,96.6,96.15,96.57,203187.0,89.5769,89.9868,89.5676,89.9588,203187.0
2017-05-08 14:30:00,96.59,96.59,96.3,96.44,190741.0,89.9775,89.9775,89.7073,89.8377,190741.0
2017-05-08 15:00:00,96.44,96.47,96.05,96.08,272839.0,89.8377,89.8657,89.4744,89.5024,272839.0
2017-05-08 15:30:00,96.09,96.45,95.89,96.37,748842.0,89.5117,89.8471,89.3254,89.7725,748842.0
2017-05-09 09:30:00,101.2,102.67,99.35,102.55,1098676.0,94.2719,95.6412,92.5485,95.5294,1098676.0
2017-05-09 10:00:00,102.54,103.22,101.92,102.91,669902.0,95.5201,96.1536,94.9426,95.8648,669902.0
2017-05-09 10:30:00,102.93,103.02,102.18,102.77,427258.0,95.8834,95.9673,95.1848,95.7344,427258.0
2017-05-09 11:00:00,102.77,102.92,102.16,102.43,342161.0,95.7344,95.8741,95.1661,95.4177,342161.0
2017-05-09 11:30:00,102.44,102.51,102.02,102.46,185432.0,95.427,95.4922,95.0357,95.4456,185432.0
2017-05-09 12:00:00,102.46,102.68,102.45,102.55,169724.0,95.4456,95.6505,95.4363,95.5294,169724.0
2017-05-09 12:30:00,102.56,102.57,102.36,102.51,141839.0,95.5388,95.5481,95.3525,95.4922,141839.0
2017-05-09 13:00:00,102.51,102.7,102.4,102.52,168275.0,95.4922,95.6692,95.3897,95.5015,168275.0
2017-05-09 13:30:00,102.52,102.78,102.49,102.72,193585.0,95.5015,95.7437,95.4736,95.6878,193585.0
2017-05-09 14:00:00,102.72,102.93,102.53,102.63,240542.0,95.6878,95.8834,95.5108,95.604,240542.0
2017-05-09 14:30:00,102.63,102.87,102.55,102.76,260212.0,95.604,95.8275,95.5294,95.7251,260212.0
2017-05-09 15:00:00,102.76,102.79,102.47,102.62,354043.0,95.7251,95.753,95.4549,95.5947,354043.0
2017-05-09 15:30:00,102.63,102.78,102.43,102.5,896802.0,95.604,95.7437,95.4177,95.4829,896802.0
2017-05-10 09:30:00,102.34,102.61,101.71,102.46,231902.0,95.3338,95.5853,94.747,95.4456,231902.0
2017-05-10 10:00:00,102.44,102.76,102.39,102.54,153462.0,95.427,95.7251,95.3804,95.5201,153462.0
2017-05-10 10:30:00,102.56,102.59,102.25,102.36,175936.0,95.5388,95.5667,95.25,95.3525,175936.0
2017-05-10 11:00:00,102.35,102.63,102.31,102.58,131526.0,95.3431,95.604,95.3059,95.5574,131526.0
2017-05-10 11:30:00,102.58,102.69,102.46,102.54,111765.0,95.5574,95.6599,95.4456,95.5201,111765.0
2017-05-10 12:00:00,102.53,102.53,102.17,102.26,117977.0,95.5108,95.5108,95.1755,95.2593,117977.0
2017-05-10 12:30:00,102.26,102.36,102.23,102.23,97264.0,95.2593,95.3525,95.2314,95.2314,97264.0
2017-05-10 13:00:00,102.23,102.3,102.06,102.29,131261.0,95.2314,95.2966,95.073,95.2872,131261.0
2017-05-10 13:30:00,102.27,102.7,102.26,102.69,121260.0,95.2686,95.6692,95.2593,95.6599,121260.0
2017-05-10 14:00:00,102.67,103.02,102.67,102.96,109893.0,95.6412,95.9673,95.6412,95.9114,109893.0
2017-05-10 14:30:00,102.95,103.3,102.95,103.27,149398.0,95.9021,96.2281,95.9021,96.2002,149398.0
2017-05-10 15:00:00,103.27,103.43,102.99,103.03,155992.0,96.2002,96.3492,95.9393,95.9766,155992.0
2017-05-10 15:30:00,103.03,103.29,102.98,103.24,374406.0,95.9766,96.2188,95.93,96.1722,374406.0
2017-05-11 09:30:00,103.08,103.62,103.01,103.07,318753.0,96.0232,96.5262,95.958,96.0138,318753.0
2017-05-11 10:00:00,103.06,103.27,102.57,102.72,125513.0,96.0045,96.2002,95.5481,95.6878,125513.0
2017-05-11 10:30:00,102.76,103.07,102.57,102.97,92619.0,95.7251,96.0138,95.5481,95.9207,92619.0
2017-05-11 11:00:00,102.97,103.0,102.84,102.88,81276.0,95.9207,95.9486,95.7996,95.8369,81276.0
2017-05-11 11:30:00,102.88,102.97,102.74,102.93,56195.0,95.8369,95.9207,95.7064,95.8834,56195.0
2017-05-11 12:00:00,102.94,103.09,102.88,102.97,80587.0,95.8927,96.0325,95.8369,95.9207,80587.0
2017-05-11 12:30:00,102.99,103.1,102.73,102.74,41261.0,95.9393,96.0418,95.6971,95.7064,41261.0
2017-05-11 13:00:00,102.75,102.92,102.7,102.85,48634.0,95.7158,95.8741,95.6692,95.8089,48634.0
2017-05-11 13:30:00,102.84,103.04,102.84,103.02,40468.0,95.7996,95.9859,95.7996,95.9673,40468.0
2017-05-11 14:00:00,103.02,103.04,102.79,103.01,71103.0,95.9673,95.9859,95.753,95.958,71103.0
2017-05-11 14:30:00,103.01,103.02,102.88,102.93,60146.0,95.958,95.9673,95.8369,95.8834,60146.0
2017-05-11 15:00:00,102.94,103.05,102.89,102.94,65613.0,95.8927,95.9952,95.8462,95.8927,65613.0
2017-05-11 15:30:00,102.93,103.02,102.77,102.82,206577.0,95.8834,95.9673,95.7344,95.781,206577.0
2017-05-12 09:30:00,102.77,103.1,102.4,102.78,101347.0,95.7344,96.0418,95.3897,95.7437,101347.0
2017-05-12 10:00:00,102.78,102.86,102.05,102.27,138353.0,95.7437,95.8182,95.0637,95.2686,138353.0
2017-05-12 10:30:00,102.31,102.5,102.29,102.45,82816.0,95.3059,95.4829,95.2872,95.4363,82816.0
2017-05-12 11:00:00,102.44,102.6,102.4,102.48,74173.0,95.427,95.576,95.3897,95.4642,74173.0
2017-05-12 11:30:00,102.48,102.6,102.46,102.5,83535.0,95.4642,95.576,95.4456,95.4829,83535.0
2017-05-12 12:00:00,102.5,102.58,102.44,102.45,66673.0,95.4829,95.5574,95.427,95.4363,66673.0
2017-05-12 12:30:00,102.44,102.56,102.42,102.47,53176.0,95.427,95.5388,95.4083,95.4549,53176.0
2017-05-12 13:00:00,102.48,102.5,102.4,102.48,40483.0,95.4642,95.4829,95.3897,95.4642,40483.0
2017-05-12 13:30:00,102.49,102.51,102.41,102.48,51548.0,95.4736,95.4922,95.399,95.4642,51548.0
2017-05-12 14:00:00,102.49,102.52,102.41,102.45,80297.0,95.4736,95.5015,95.399,95.4363,80297.0
2017-05-12 14:30:00,102.43,102.58,102.4,102.54,74741.0,95.4177,95.5574,95.3897,95.5201,74741.0
2017-05-12 15:00:00,102.54,102.63,102.43,102.47,98983.0,95.5201,95.604,95.4177,95.4549,98983.0
2017-05-12 15:30:00,102.47,102.67,102.4,102.45,312998.0,95.4549,95.6412,95.3897,95.4363,312998.0
2017-05-15 09:30:00,102.45,103.1,102.25,103.1,103256.0,95.4363,96.0418,95.25,96.0418,103256.0
2017-05-15 10:00:00,103.08,103.68,103.05,103.65,130746.0,96.0232,96.5821,95.9952,96.5541,130746.0
2017-05-15 10:30:00,103.66,104.23,103.65,104.16,206282.0,96.5635,97.0944,96.5541,97.0292,206282.0
2017-05-15 11:00:00,104.15,104.34,103.95,104.03,84853.0,97.0199,97.1969,96.8336,96.9081,84853.0
2017-05-15 11:30:00,104.02,104.07,103.92,103.99,66609.0,96.8988,96.9454,96.8057,96.8709,66609.0
2017-05-15 12:00:00,103.98,104.06,103.91,103.92,55396.0,96.8616,96.9361,96.7963,96.8057,55396.0
2017-05-15 12:30:00,103.93,104.05,103.9,103.99,54241.0,96.815,96.9268,96.787,96.8709,54241.0
2017-05-15 13:00:00,103.99,104.0,103.87,103.97,41131.0,96.8709,96.8802,96.7591,96.8522,41131.0
2017-05-15 13:30:00,103.98,104.02,103.9,103.93,47069.0,96.8616,96.8988,96.787,96.815,47069.0
2017-05-15 14:00:00,103.92,103.96,103.75,103.75,46373.0,96.8057,96.8429,96.6473,96.6473,46373.0
2017-05-15 14:30:00,103.75,103.85,103.73,103.77,59867.0,96.6473,96.7405,96.6287,96.6659,59867.0
2017-05-15 15:00:00,103.77,103.86,103.77,103.83,64787.0,96.6659,96.7498,96.6659,96.7218,64787.0
2017-05-15 15:30:00,103.82,104.16,103.78,104.06,292706.0,96.7125,97.0292,96.6752,96.9361,292706.0
2017-05-16 09:30:00,104.51,104.52,103.89,104.06,161683.0,97.3553,97.3646,96.7777,96.9361,161683.0
2017-05-16 10:00:00,104.08,104.15,103.66,103.77,109919.0,96.9547,97.0199,96.5635,96.6659,109919.0
2017-05-16 10:30:00,103.79,103.89,103.47,103.5,96746.0,96.6846,96.7777,96.3865,96.4144,96746.0
2017-05-16 11:00:00,103.5,103.85,103.43,103.59,107899.0,96.4144,96.7405,96.3492,96.4983,107899.0
2017-05-16 11:30:00,103.61,104.01,103.51,104.0,88651.0,96.5169,96.8895,96.4237,96.8802,88651.0
2017-05-16 12:00:00,103.98,104.03,103.89,103.95,53441.0,96.8616,96.9081,96.7777,96.8336,53441.0
2017-05-16 12:30:00,103.94,104.05,103.83,104.02,42722.0,96.8243,96.9268,96.7218,96.8988,42722.0
2017-05-16 13:00:00,104.02,104.05,103.88,103.92,44857.0,96.8988,96.9268,96.7684,96.8057,44857.0
2017-05-16 13:30:00,103.92,104.14,103.92,104.07,59004.0,96.8057,97.0106,96.8057,96.9454,59004.0
2017-05-16 14:00:00,104.08,104.15,103.94,104.01,94637.0,96.9547,97.0199,96.8243,96.8895,94637.0
2017-05-16 14:30:00,104.01,104.07,103.97,103.98,80593.0,96.8895,96.9454,96.8522,96.8616,80593.0
2017-05-16 15:00:00,103.98,104.09,103.93,104.06,96511.0,96.8616,96.964,96.815,96.9361,96511.0
2017-05-16 15:30:00,104.04,104.12,103.93,103.99,219251.0,96.9174,96.992,96.815,96.8709,219251.0
2017-05-17 09:30:00,103.07,103.1,102.52,102.54,160079.0,96.3241,96.3522,95.8101,95.8288,160079.0
2017-05-17 10:00:00,102.54,102.94,102.25,102.68,139457.0,95.8288,96.2027,95.5578,95.9597,139457.0
2017-05-17 10:30:00,102.68,102.81,102.49,102.49,145714.0,95.9597,96.0812,95.7821,95.7821,145714.0
2017-05-17 11:00:00,102.5,102.58,102.3,102.56,84755.0,95.7915,95.8662,95.6045,95.8475,84755.0
2017-05-17 11:30:00,102.56,102.73,102.39,102.7,51865.0,95.8475,96.0064,95.6887,95.9784,51865.0
2017-05-17 12:00:00,102.69,102.69,102.57,102.57,30991.0,95.969,95.969,95.8569,95.8569,30991.0
2017-05-17 12:30:00,102.58,102.77,102.53,102.74,41915.0,95.8662,96.0438,95.8195,96.0157,41915.0
2017-05-17 13:00:00,102.74,102.77,102.63,102.69,41069.0,96.0157,96.0438,95.9129,95.969,41069.0
2017-05-17 13:30:00,102.71,102.76,102.55,102.62,42176.0,95.9877,96.0344,95.8382,95.9036,42176.0
2017-05-17 14:00:00,102.62,102.7,102.45,102.45,69185.0,95.9036,95.9784,95.7447,95.7447,69185.0
2017-05-17 14:30:00,102.47,102.63,102.25,102.4,100628.0,95.7634,95.9129,95.5578,95.698,100628.0
2017-05-17 15:00:00,102.4,102.61,102.23,102.41,172355.0,95.698,95.8943,95.5391,95.7073,172355.0
2017-05-17 15:30:00,102.4,102.61,102.06,102.1,370504.0,95.698,95.8943,95.3803,95.4176,370504.0
2017-05-18 09:30:00,102.13,102.48,101.74,102.2,127104.0,95.4457,95.7728,95.0812,95.5111,127104.0
2017-05-18 10:00:00,102.2,103.09,102.2,102.99,224704.0,95.5111,96.3428,95.5111,96.2494,224704.0
2017-05-18 10:30:00,103.0,103.17,102.85,102.92,216545.0,96.2587,96.4176,96.1185,96.184,216545.0
2017-05-18 11:00:00,102.92,103.63,102.91,103.47,191965.0,96.184,96.8475,96.1746,96.698,191965.0
2017-05-18 11:30:00,103.47,103.71,102.73,102.76,288448.0,96.698,96.9223,96.0064,96.0344,288448.0
2017-05-18 12:00:00,102.76,102.95,102.54,102.85,215219.0,96.0344,96.212,95.8288,96.1185,215219.0
2017-05-18 12:30:00,102.82,102.93,102.72,102.74,135957.0,96.0905,96.1933,95.9971,96.0157,135957.0
2017-05-18 13:00:00,102.74,102.83,102.57,102.76,104304.0,96.0157,96.0999,95.8569,96.0344,104304.0
2017-05-18 13:30:00,102.77,102.98,102.72,102.81,188125.0,96.0438,96.24,95.9971,96.0812,188125.0
2017-05-18 14:00:00,102.83,103.22,102.63,102.73,431584.0,96.0999,96.4643,95.9129,96.0064,431584.0
2017-05-18 14:30:00,102.73,102.88,102.37,102.45,184673.0,96.0064,96.1466,95.67,95.7447,184673.0
2017-05-18 15:00:00,102.44,102.8,102.42,102.59,182154.0,95.7354,96.0718,95.7167,95.8756,182154.0
2017-05-18 15:30:00,102.6,102.79,102.45,102.52,435514.0,95.8849,96.0625,95.7447,95.8101,435514.0
2017-05-19 09:30:00,102.57,102.89,102.37,102.44,268007.0,95.8569,96.1559,95.67,95.7354,268007.0
2017-05-19 10:00:00,102.48,102.79,102.37,102.68,101502.0,95.7728,96.0625,95.67,95.9597,101502.0
2017-05-19 10:30:00,102.7,102.81,102.61,102.81,70797.0,95.9784,96.0812,95.8943,96.0812,70797.0
2017-05-19 11:00:00,102.82,102.97,102.69,102.77,81007.0,96.0905,96.2307,95.969,96.0438,81007.0
2017-05-19 11:30:00,102.79,102.83,102.64,102.74,73812.0,96.0625,96.0999,95.9223,96.0157,73812.0
2017-05-19 12:00:00,102.74,102.89,102.74,102.89,64283.0,96.0157,96.1559,96.0157,96.1559,64283.0
2017-05-19 12:30:00,102.92,103.04,102.73,102.75,102618.0,96.184,96.2961,96.0064,96.0251,102618.0
2017-05-19 13:00:00,102.73,102.83,102.68,102.79,73065.0,96.0064,96.0999,95.9597,96.0625,73065.0
2017-05-19 13:30:00,102.81,103.23,102.7,103.07,204092.0,96.0812,96.4737,95.9784,96.3241,204092.0
2017-05-19 14:00:00,103.07,103.09,102.94,103.08,75917.0,96.3241,96.3428,96.2027,96.3335,75917.0
2017-05-19 14:30:00,103.07,103.25,102.99,103.22,96492.0,96.3241,96.4924,96.2494,96.4643,96492.0
2017-05-19 15:00:00,103.22,103.24,102.69,102.81,123395.0,96.4643,96.483,95.969,96.0812,123395.0
2017-05-19 15:30:00,102.81,102.91,102.75,102.82,276564.0,96.0812,96.1746,96.0251,96.0905,276564.0
2017-05-22 09:30:00,102.93,103.55,102.69,103.33,221795.0,96.1933,96.7727,95.969,96.5671,221795.0
2017-05-22 10:00:00,103.31,103.5,103.09,103.4,115501.0,96.5484,96.726,96.3428,96.6325,115501.0
2017-05-22 10:30:00,103.41,103.72,103.41,103.6,223041.0,96.6419,96.9316,96.6419,96.8195,223041.0
2017-05-22 11:00:00,103.59,103.59,103.36,103.53,89336.0,96.8101,96.8101,96.5952,96.754,89336.0
2017-05-22 11:30:00,103.51,103.55,103.38,103.42,53119.0,96.7354,96.7727,96.6139,96.6512,53119.0
2017-05-22 12:00:00,103.42,103.66,103.39,103.55,57083.0,96.6512,96.8755,96.6232,96.7727,57083.0
2017-05-22 12:30:00,103.56,103.59,103.38,103.39,57368.0,96.7821,96.8101,96.6139,96.6232,57368.0
2017-05-22 13:00:00,103.38,103.49,103.33,103.45,48826.0,96.6139,96.7167,96.5671,96.6793,48826.0
2017-05-22 13:30:00,103.44,103.62,103.34,103.59,52286.0,96.6699,96.8382,96.5765,96.8101,52286.0
2017-05-22 14:00:00,103.58,103.8,103.52,103.79,80290.0,96.8008,97.0064,96.7447,96.997,80290.0
2017-05-22 14:30:00,103.79,104.0,103.74,104.0,76626.0,96.997,97.1933,96.9503,97.1933,76626.0
2017-05-22 15:00:00,103.99,104.0,103.85,103.91,82252.0,97.1839,97.1933,97.0531,97.1092,82252.0
2017-05-22 15:30:00,103.91,104.33,103.88,104.22,494086.0,97.1092,97.5017,97.0811,97.3989,494086.0
2017-05-23 09:30:00,104.12,104.44,103.87,104.43,138146.0,97.3054,97.6045,97.0718,97.5951,138146.0
2017-05-23 10:00:00,104.44,104.91,104.41,104.75,149054.0,97.6045,98.0437,97.5764,97.8942,149054.0
2017-05-23 10:30:00,104.75,104.75,104.46,104.67,192215.0,97.8942,97.8942,97.6232,97.8194,192215.0
2017-05-23 11:00:00,104.68,105.12,104.59,105.11,181706.0,97.8288,98.24,97.7447,98.2306,181706.0
2017-05-23 11:30:00,105.13,105.23,105.09,105.19,92347.0,98.2493,98.3428,98.2119,98.3054,92347.0
2017-05-23 12:00:00,105.19,105.53,105.18,105.26,114147.0,98.3054,98.6231,98.2961,98.3708,114147.0
2017-05-23 12:30:00,105.26,105.38,105.1,105.1,133499.0,98.3708,98.483,98.2213,98.2213,133499.0
2017-05-23 13:00:00,105.11,105.4,105.06,105.38,89612.0,98.2306,98.5017,98.1839,98.483,89612.0
2017-05-23 13:30:00,105.38,105.42,105.31,105.41,79940.0,98.483,98.5203,98.4175,98.511,79940.0
2017-05-23 14:00:00,105.41,105.46,105.22,105.23,93670.0,98.511,98.5577,98.3334,98.3428,93670.0
2017-05-23 14:30:00,105.21,105.38,105.2,105.27,129988.0,98.3241,98.483,98.3147,98.3802,129988.0
2017-05-23 15:00:00,105.27,105.42,105.25,105.41,121730.0,98.3802,98.5203,98.3615,98.511,121730.0
2017-05-23 15:30:00,105.41,105.53,105.35,105.49,407820.0,98.511,98.6231,98.4549,98.5858,407820.0
2017-05-24 09:30:00,105.95,106.1,105.71,105.79,247128.0,99.0157,99.1558,98.7914,98.8661,247128.0
2017-05-24 10:00:00,105.81,105.91,105.64,105.82,94780.0,98.8848,98.9783,98.7259,98.8942,94780.0
2017-05-24 10:30:00,105.84,105.92,105.72,105.75,117725.0,98.9129,98.9876,98.8007,98.8287,117725.0
2017-05-24 11:00:00,105.76,105.84,105.55,105.67,125387.0,98.8381,98.9129,98.6418,98.754,125387.0
2017-05-24 11:30:00,105.68,105.74,105.57,105.7,55171.0,98.7633,98.8194,98.6605,98.782,55171.0
2017-05-24 12:00:00,105.71,105.77,105.61,105.64,38954.0,98.7914,98.8474,98.6979,98.7259,38954.0
2017-05-24 12:30:00,105.63,105.69,105.61,105.65,68684.0,98.7166,98.7727,98.6979,98.7353,68684.0
2017-05-24 13:00:00,105.65,105.67,105.51,105.65,57128.0,98.7353,98.754,98.6045,98.7353,57128.0
2017-05-24 13:30:00,105.65,105.77,105.61,105.62,39211.0,98.7353,98.8474,98.6979,98.7073,39211.0
2017-05-24 14:00:00,105.62,105.87,105.57,105.82,73235.0,98.7073,98.9409,98.6605,98.8942,73235.0
2017-05-24 14:30:00,105.8,105.87,105.68,105.74,55034.0,98.8755,98.9409,98.7633,98.8194,55034.0
2017-05-24 15:00:00,105.75,105.78,105.63,105.72,131192.0,98.8287,98.8568,98.7166,98.8007,131192.0
2017-05-24 15:30:00,105.72,105.92,105.72,105.89,248421.0,98.8007,98.9876,98.8007,98.9596,248421.0
2017-05-25 09:30:00,106.0,106.83,106.0,106.52,245102.0,99.0624,99.8381,99.0624,99.5483,245102.0
2017-05-25 10:00:00,106.5,106.68,106.4,106.55,106320.0,99.5297,99.6979,99.4362,99.5764,106320.0
2017-05-25 10:30:00,106.53,106.76,106.53,106.6,77067.0,99.5577,99.7726,99.5577,99.6231,77067.0
2017-05-25 11:00:00,106.58,107.02,106.58,106.75,93718.0,99.6044,100.0156,99.6044,99.7633,93718.0
2017-05-25 11:30:00,106.75,106.82,106.53,106.53,58142.0,99.7633,99.8287,99.5577,99.5577,58142.0
2017-05-25 12:00:00,106.56,106.62,106.44,106.52,49560.0,99.5857,99.6418,99.4736,99.5483,49560.0
2017-05-25 12:30:00,106.53,106.63,106.49,106.61,39894.0,99.5577,99.6511,99.5203,99.6325,39894.0
2017-05-25 13:00:00,106.61,106.63,106.52,106.58,38199.0,99.6325,99.6511,99.5483,99.6044,38199.0
2017-05-25 13:30:00,106.59,106.68,106.51,106.68,71449.0,99.6138,99.6979,99.539,99.6979,71449.0
2017-05-25 14:00:00,106.69,107.05,106.68,107.01,139960.0,99.7072,100.0437,99.6979,100.0063,139960.0
2017-05-25 14:30:00,107.0,107.45,106.85,106.93,700480.0,99.9969,100.4175,99.8568,99.9315,700480.0
2017-05-25 15:00:00,106.93,107.01,106.61,106.69,377252.0,99.9315,100.0063,99.6325,99.7072,377252.0
2017-05-25 15:30:00,106.69,106.72,106.51,106.54,803204.0,99.7072,99.7353,99.539,99.567,803204.0
2017-05-26 09:30:00,106.69,107.33,106.55,107.28,156363.0,99.7072,100.3053,99.5764,100.2586,156363.0
2017-05-26 10:00:00,107.27,107.5,107.09,107.15,99583.0,100.2493,100.4642,100.081,100.1371,99583.0
2017-05-26 10:30:00,107.15,107.18,107.0,107.1,189207.0,100.1371,100.1652,99.9969,100.0904,189207.0
2017-05-26 11:00:00,107.11,107.17,106.97,107.09,91546.0,100.0997,100.1558,99.9689,100.081,91546.0
2017-05-26 11:30:00,107.08,107.25,106.99,106.99,70162.0,100.0717,100.2306,99.9876,99.9876,70162.0
2017-05-26 12:00:00,106.98,107.22,106.89,107.21,61825.0,99.9782,100.2025,99.8941,100.1932,61825.0
2017-05-26 12:30:00,107.22,107.22,107.05,107.11,70400.0,100.2025,100.2025,100.0437,100.0997,70400.0
2017-05-26 13:00:00,107.12,107.13,106.99,107.0,109232.0,100.1091,100.1184,99.9876,99.9969,109232.0
2017-05-26 13:30:00,107.0,107.01,106.85,106.86,74256.0,99.9969,100.0063,99.8568,99.8661,74256.0
2017-05-26 14:00:00,106.86,106.96,106.69,106.73,158820.0,99.8661,99.9596,99.7072,99.7446,158820.0
2017-05-26 14:30:00,106.73,106.88,106.72,106.8,87095.0,99.7446,99.8848,99.7353,99.81,87095.0
2017-05-26 15:00:00,106.82,107.0,106.77,106.98,98875.0,99.8287,99.9969,99.782,99.9782,98875.0
2017-05-26 15:30:00,106.98,107.03,106.84,106.9,230582.0,99.9782,100.025,99.8474,99.9035,230582.0
2017-05-30 09:30:00,106.65,107.24,106.41,107.09,116418.0,99.6698,100.2212,99.4455,100.081,116418.0
2017-05-30 10:00:00,107.08,107.08,106.68,106.84,105951.0,100.0717,100.0717,99.6979,99.8474,105951.0
2017-05-30 10:30:00,106.84,107.08,106.84,106.99,112508.0,99.8474,100.0717,99.8474,99.9876,112508.0
2017-05-30 11:00:00,106.99,107.13,106.96,106.98,104651.0,99.9876,100.1184,99.9596,99.9782,104651.0
2017-05-30 11:30:00,106.99,107.04,106.93,106.96,75208.0,99.9876,100.0343,99.9315,99.9596,75208.0
2017-05-30 12:00:00,106.97,107.03,106.89,106.95,65262.0,99.9689,100.025,99.8941,99.9502,65262.0
2017-05-30 12:30:00,106.95,107.0,106.87,106.92,44059.0,99.9502,99.9969,99.8754,99.9222,44059.0
2017-05-30 13:00:00,106.93,107.01,106.91,106.97,56006.0,99.9315,100.0063,99.9128,99.9689,56006.0
2017-05-30 13:30:00,106.98,107.12,106.98,107.03,94852.0,99.9782,100.1091,99.9782,100.025,94852.0
2017-05-30 14:00:00,107.02,107.13,106.99,107.07,90579.0,100.0156,100.1184,99.9876,100.0624,90579.0
2017-05-30 14:30:00,107.09,107.09,106.98,107.02,85055.0,100.081,100.081,99.9782,100.0156,85055.0
2017-05-30 15:00:00,107.02,107.15,107.0,107.14,138981.0,100.0156,100.1371,99.9969,100.1278,138981.0
2017-05-30 15:30:00,107.14,107.24,106.72,106.74,506354.0,100.1278,100.2212,99.7353,99.7539,506354.0
2017-05-31 09:30:00,107.01,107.22,106.61,106.68,106773.0,100.0063,100.2025,99.6325,99.6979,106773.0
2017-05-31 10:00:00,106.7,106.77,106.39,106.7,88659.0,99.7166,99.782,99.4269,99.7166,88659.0
2017-05-31 10:30:00,106.74,107.32,106.68,107.28,99801.0,99.7539,100.296,99.6979,100.2586,99801.0
2017-05-31 11:00:00,107.28,107.42,107.16,107.36,59492.0,100.2586,100.3894,100.1465,100.3334,59492.0
2017-05-31 11:30:00,107.39,107.48,107.05,107.43,472049.0,100.3614,100.4455,100.0437,100.3988,472049.0
2017-05-31 12:00:00,107.43,107.44,107.07,107.08,188259.0,100.3988,100.4081,100.0624,100.0717,188259.0
2017-05-31 12:30:00,107.08,107.21,106.98,107.07,55541.0,100.0717,100.1932,99.9782,100.0624,55541.0
2017-05-31 13:00:00,107.08,107.26,107.07,107.21,62839.0,100.0717,100.2399,100.0624,100.1932,62839.0
2017-05-31 13:30:00,107.2,107.22,106.98,107.02,98507.0,100.1838,100.2025,99.9782,100.0156,98507.0
2017-05-31 14:00:00,107.03,107.23,107.03,107.19,116409.0,100.025,100.2119,100.025,100.1745,116409.0
2017-05-31 14:30:00,107.18,107.67,107.16,107.6,237820.0,100.1652,100.6231,100.1465,100.5577,237820.0
2017-05-31 15:00:00,107.61,107.67,107.42,107.54,104473.0,100.567,100.6231,100.3894,100.5016,104473.0
2017-05-31 15:30:00,107.53,107.68,107.48,107.65,361926.0,100.4922,100.6324,100.4455,100.6044,361926.0
2017-06-01 09:30:00,108.0,108.99,107.83,108.62,200597.0,100.9315,101.8567,100.7726,101.5109,200597.0
2017-06-01 10:00:00,108.6,108.7,108.05,108.2,114780.0,101.4922,101.5857,100.9782,101.1184,114780.0
2017-06-01 10:30:00,108.22,108.24,107.65,107.74,97009.0,101.1371,101.1558,100.6044,100.6885,97009.0
2017-06-01 11:00:00,107.74,108.14,107.74,108.08,87845.0,100.6885,101.0623,100.6885,101.0062,87845.0
2017-06-01 11:30:00,108.08,108.31,108.0,108.22,43923.0,101.0062,101.2212,100.9315,101.1371,43923.0
2017-06-01 12:00:00,108.23,108.57,108.13,108.51,53889.0,101.1464,101.4642,101.053,101.4081,53889.0
2017-06-01 12:30:00,108.52,108.73,108.49,108.64,54426.0,101.4174,101.6137,101.3894,101.5296,54426.0
2017-06-01 13:00:00,108.64,108.67,108.3,108.62,107710.0,101.5296,101.5576,101.2118,101.5109,107710.0
2017-06-01 13:30:00,108.62,108.74,108.51,108.7,73241.0,101.5109,101.6231,101.4081,101.5857,73241.0
2017-06-01 14:00:00,108.71,108.83,108.67,108.73,106905.0,101.595,101.7072,101.5576,101.6137,106905.0
2017-06-01 14:30:00,108.72,108.75,108.48,108.52,50728.0,101.6044,101.6324,101.3801,101.4174,50728.0
2017-06-01 15:00:00,108.51,108.63,108.48,108.61,82973.0,101.4081,101.5203,101.3801,101.5016,82973.0
2017-06-01 15:30:00,108.62,108.72,108.54,108.68,226997.0,101.5109,101.6044,101.4361,101.567,226997.0
2017-06-02 09:30:00,108.89,109.65,108.76,109.37,109519.0,101.7632,102.4735,101.6417,102.2118,109519.0
2017-06-02 10:00:00,109.37,109.87,109.34,109.82,108170.0,102.2118,102.6791,102.1838,102.6324,108170.0
2017-06-02 10:30:00,109.82,110.13,109.81,110.05,256020.0,102.6324,102.9221,102.623,102.8473,256020.0
2017-06-02 11:00:00,110.04,110.5,109.96,110.46,163347.0,102.838,103.2679,102.7632,103.2305,163347.0
2017-06-02 11:30:00,110.45,110.51,109.93,109.98,109448.0,103.2211,103.2772,102.7352,102.7819,109448.0
2017-06-02 12:00:00,109.97,110.1,109.82,109.99,221721.0,102.7725,102.894,102.6324,102.7912,221721.0
2017-06-02 12:30:00,110.0,110.0,109.85,109.88,60133.0,102.8006,102.8006,102.6604,102.6884,60133.0
2017-06-02 13:00:00,109.87,110.05,109.86,109.99,69446.0,102.6791,102.8473,102.6697,102.7912,69446.0
2017-06-02 13:30:00,110.0,110.05,109.91,109.99,77776.0,102.8006,102.8473,102.7165,102.7912,77776.0
2017-06-02 14:00:00,109.99,110.06,109.92,109.93,105648.0,102.7912,102.8567,102.7258,102.7352,105648.0
2017-06-02 14:30:00,109.93,109.99,109.8,109.88,140226.0,102.7352,102.7912,102.6137,102.6884,140226.0
2017-06-02 15:00:00,109.88,109.97,109.74,109.83,174156.0,102.6884,102.7725,102.5576,102.6417,174156.0
2017-06-02 15:30:00,109.82,110.08,109.77,110.06,566196.0,102.6324,102.8753,102.5856,102.8567,566196.0
2017-06-05 09:30:00,110.1,110.35,109.18,109.35,154643.0,102.894,103.1277,102.0343,102.1931,154643.0
2017-06-05 10:00:00,109.34,109.47,109.15,109.41,125441.0,102.1838,102.3053,102.0062,102.2492,125441.0
2017-06-05 10:30:00,109.41,109.44,109.05,109.17,115204.0,102.2492,102.2772,101.9128,102.0249,115204.0
2017-06-05 11:00:00,109.17,109.2,108.79,108.8,160391.0,102.0249,102.0529,101.6698,101.6791,160391.0
2017-06-05 11:30:00,108.79,108.84,108.58,108.68,91453.0,101.6698,101.7165,101.4735,101.567,91453.0
2017-06-05 12:00:00,108.68,108.72,108.33,108.4,157729.0,101.567,101.6044,101.2399,101.3053,157729.0
2017-06-05 12:30:00,108.41,108.66,108.41,108.44,92314.0,101.3146,101.5483,101.3146,101.3427,92314.0
2017-06-05 13:00:00,108.45,108.5,107.8,108.07,121236.0,101.352,101.3988,100.7446,100.9969,121236.0
2017-06-05 13:30:00,108.07,108.22,107.91,107.91,103170.0,100.9969,101.1371,100.8474,100.8474,103170.0
2017-06-05 14:00:00,107.94,108.33,107.93,108.31,79453.0,100.8754,101.2399,100.8661,101.2212,79453.0
2017-06-05 14:30:00,108.31,108.45,108.26,108.4,50631.0,101.2212,101.352,101.1745,101.3053,50631.0
2017-06-05 15:00:00,108.41,108.48,108.31,108.45,57682.0,101.3146,101.3801,101.2212,101.352,57682.0
2017-06-05 15:30:00,108.44,108.48,108.13,108.19,315786.0,101.3427,101.3801,101.053,101.109,315786.0
2017-06-06 09:30:00,107.32,107.51,106.19,106.67,474529.0,100.296,100.4736,99.2399,99.6885,474529.0
2017-06-06 10:00:00,106.7,106.74,105.94,106.15,427962.0,99.7166,99.7539,99.0063,99.2026,427962.0
2017-06-06 10:30:00,106.14,106.6,106.1,106.14,346996.0,99.1932,99.6231,99.1558,99.1932,346996.0
2017-06-06 11:00:00,106.18,106.23,105.59,105.71,282634.0,99.2306,99.2773,98.6792,98.7914,282634.0
2017-06-06 11:30:00,105.73,106.13,105.66,106.12,271108.0,98.8101,99.1839,98.7446,99.1745,271108.0
2017-06-06 12:00:00,106.13,106.44,105.94,105.98,135387.0,99.1839,99.4736,99.0063,99.0437,135387.0
2017-06-06 12:30:00,105.99,106.05,105.72,105.96,151239.0,99.053,99.1091,98.8007,99.025,151239.0
2017-06-06 13:00:00,105.97,105.97,105.32,105.39,163962.0,99.0343,99.0343,98.4269,98.4923,163962.0
2017-06-06 13:30:00,105.38,105.56,105.33,105.51,123969.0,98.483,98.6512,98.4362,98.6045,123969.0
2017-06-06 14:00:00,105.52,105.69,105.48,105.53,141124.0,98.6138,98.7727,98.5764,98.6231,141124.0
2017-06-06 14:30:00,105.53,105.64,105.5,105.54,194594.0,98.6231,98.7259,98.5951,98.6325,194594.0
2017-06-06 15:00:00,105.56,105.57,105.23,105.29,186777.0,98.6512,98.6605,98.3428,98.3989,186777.0
2017-06-06 15:30:00,105.29,105.3,104.92,104.98,705016.0,98.3989,98.4082,98.0531,98.1091,705016.0
2017-06-07 09:30:00,105.56,105.61,103.12,103.73,535561.0,98.6512,98.6979,96.3709,96.941,535561.0
2017-06-07 10:00:00,103.67,104.49,103.55,104.2,450426.0,96.8849,97.6512,96.7727,97.3802,450426.0
2017-06-07 10:30:00,104.19,104.71,103.85,104.44,321657.0,97.3708,97.8568,97.0531,97.6045,321657.0
2017-06-07 11:00:00,104.42,104.52,104.3,104.37,130981.0,97.5858,97.6792,97.4736,97.5391,130981.0
2017-06-07 11:30:00,104.37,104.53,104.27,104.53,126268.0,97.5391,97.6886,97.4456,97.6886,126268.0
2017-06-07 12:00:00,104.53,104.58,104.36,104.48,154961.0,97.6886,97.7353,97.5297,97.6419,154961.0
2017-06-07 12:30:00,104.49,104.62,104.2,104.37,159867.0,97.6512,97.7727,97.3802,97.5391,159867.0
2017-06-07 13:00:00,104.36,104.48,104.1,104.33,150547.0,97.5297,97.6419,97.2867,97.5017,150547.0
2017-06-07 13:30:00,104.34,104.66,104.33,104.62,139880.0,97.511,97.8101,97.5017,97.7727,139880.0
2017-06-07 14:00:00,104.63,105.03,104.63,104.96,108656.0,97.782,98.1559,97.782,98.0904,108656.0
2017-06-07 14:30:00,104.94,105.21,104.92,105.02,101912.0,98.0718,98.3241,98.0531,98.1465,101912.0
2017-06-07 15:00:00,105.0,105.15,104.94,104.98,450524.0,98.1278,98.268,98.0718,98.1091,450524.0
2017-06-07 15:30:00,104.98,105.14,104.92,105.12,357534.0,98.1091,98.2587,98.0531,98.24,357534.0
2017-06-08 09:30:00,104.56,104.65,102.82,103.22,358967.0,97.7166,97.8007,96.0905,96.4643,358967.0
2017-06-08 10:00:00,103.19,103.48,102.4,102.74,466957.0,96.4363,96.7073,95.698,96.0157,466957.0
2017-06-08 10:30:00,102.7,103.63,102.59,103.45,173444.0,95.9784,96.8475,95.8756,96.6793,173444.0
2017-06-08 11:00:00,103.44,103.79,103.42,103.65,154799.0,96.6699,96.997,96.6512,96.8662,154799.0
2017-06-08 11:30:00,103.66,104.01,103.52,103.94,212655.0,96.8755,97.2026,96.7447,97.1372,212655.0
2017-06-08 12:00:00,103.95,104.23,103.9,104.19,156585.0,97.1466,97.4082,97.0998,97.3708,156585.0
2017-06-08 12:30:00,104.17,104.59,104.07,104.57,120550.0,97.3522,97.7447,97.2587,97.726,120550.0
2017-06-08 13:00:00,104.57,104.86,104.45,104.56,90158.0,97.726,97.997,97.6138,97.7166,90158.0
2017-06-08 13:30:00,104.54,105.07,104.54,105.03,129775.0,97.6979,98.1932,97.6979,98.1559,129775.0
2017-06-08 14:00:00,105.04,105.08,104.49,104.54,151915.0,98.1652,98.2026,97.6512,97.6979,151915.0
2017-06-08 14:30:00,104.52,104.64,104.39,104.51,124810.0,97.6792,97.7914,97.5578,97.6699,124810.0
2017-06-08 15:00:00,104.51,104.76,104.38,104.73,169472.0,97.6699,97.9035,97.5484,97.8755,169472.0
2017-06-08 15:30:00,104.72,105.17,104.68,105.07,388903.0,97.8662,98.2867,97.8288,98.1932,388903.0
2017-06-09 09:30:00,104.98,105.04,104.37,104.82,92751.0,98.1091,98.1652,97.5391,97.9596,92751.0
2017-06-09 10:00:00,104.82,105.46,104.78,105.01,161577.0,97.9596,98.5577,97.9222,98.1372,161577.0
2017-06-09 10:30:00,105.02,105.1,104.86,104.99,76501.0,98.1465,98.2213,97.997,98.1185,76501.0
2017-06-09 11:00:00,104.96,105.09,104.78,105.0,138782.0,98.0904,98.2119,97.9222,98.1278,138782.0
2017-06-09 11:30:00,105.0,105.11,104.89,104.9,57673.0,98.1278,98.2306,98.025,98.0344,57673.0
2017-06-09 12:00:00,104.92,104.92,104.56,104.62,88664.0,98.0531,98.0531,97.7166,97.7727,88664.0
2017-06-09 12:30:00,104.64,104.7,104.28,104.29,109072.0,97.7914,97.8475,97.455,97.4643,109072.0
2017-06-09 13:00:00,104.27,104.28,103.74,104.0,132202.0,97.4456,97.455,96.9503,97.1933,132202.0
2017-06-09 13:30:00,104.0,104.02,103.35,103.43,193062.0,97.1933,97.212,96.5858,96.6606,193062.0
2017-06-09 14:00:00,103.44,103.48,103.12,103.22,247046.0,96.6699,96.7073,96.3709,96.4643,247046.0
2017-06-09 14:30:00,103.22,103.27,101.86,102.19,487446.0,96.4643,96.5111,95.1933,95.5017,487446.0
2017-06-09 15:00:00,102.19,103.1,102.13,102.94,368117.0,95.5017,96.3522,95.4457,96.2027,368117.0
2017-06-09 15:30:00,102.95,102.97,102.22,102.41,875850.0,96.212,96.2307,95.5298,95.7073,875850.0
2017-06-12 09:30:00,101.79,102.0,100.77,101.38,702908.0,95.1279,95.3242,94.1747,94.7448,702908.0
2017-06-12 10:00:00,101.42,102.05,101.29,101.55,467746.0,94.7821,95.3709,94.6606,94.9036,467746.0
2017-06-12 10:30:00,101.53,102.1,101.21,101.99,328860.0,94.8849,95.4176,94.5859,95.3148,328860.0
2017-06-12 11:00:00,102.0,102.06,101.89,101.98,446755.0,95.3242,95.3803,95.2214,95.3055,446755.0
2017-06-12 11:30:00,101.98,102.49,101.78,101.86,279578.0,95.3055,95.7821,95.1186,95.1933,279578.0
2017-06-12 12:00:00,101.87,102.06,101.66,101.93,238284.0,95.2027,95.3803,95.0064,95.2588,238284.0
2017-06-12 12:30:00,101.95,102.08,101.87,101.96,199618.0,95.2775,95.3989,95.2027,95.2868,199618.0
2017-06-12 13:00:00,101.96,102.4,101.96,102.3,113617.0,95.2868,95.698,95.2868,95.6045,113617.0
2017-06-12 13:30:00,102.31,102.31,102.1,102.11,121574.0,95.6139,95.6139,95.4176,95.427,121574.0
2017-06-12 14:00:00,102.11,102.23,102.0,102.04,132030.0,95.427,95.5391,95.3242,95.3616,132030.0
2017-06-12 14:30:00,102.03,102.12,101.94,102.05,232791.0,95.3522,95.4363,95.2681,95.3709,232791.0
2017-06-12 15:00:00,102.04,102.11,101.9,101.97,228408.0,95.3616,95.427,95.2307,95.2961,228408.0
2017-06-12 15:30:00,101.98,102.09,101.92,102.07,665729.0,95.3055,95.4083,95.2494,95.3896,665729.0
2017-06-13 09:30:00,102.55,103.66,102.25,103.41,349040.0,95.8382,96.8755,95.5578,96.6419,349040.0
2017-06-13 10:00:00,103.48,103.58,103.11,103.53,178618.0,96.7073,96.8008,96.3615,96.754,178618.0
2017-06-13 10:30:00,103.54,103.58,103.14,103.23,166769.0,96.7634,96.8008,96.3896,96.4737,166769.0
2017-06-13 11:00:00,103.22,103.54,103.15,103.34,119726.0,96.4643,96.7634,96.3989,96.5765,119726.0
2017-06-13 11:30:00,103.35,103.44,103.07,103.41,88881.0,96.5858,96.6699,96.3241,96.6419,88881.0
2017-06-13 12:00:00,103.42,103.44,103.16,103.17,88425.0,96.6512,96.6699,96.4083,96.4176,88425.0
2017-06-13 12:30:00,103.17,103.29,103.13,103.13,114347.0,96.4176,96.5297,96.3802,96.3802,114347.0
2017-06-13 13:00:00,103.11,103.8,103.08,103.58,125168.0,96.3615,97.0064,96.3335,96.8008,125168.0
2017-06-13 13:30:00,103.59,103.6,103.31,103.45,66810.0,96.8101,96.8195,96.5484,96.6793,66810.0
2017-06-13 14:00:00,103.45,103.51,103.19,103.32,91107.0,96.6793,96.7354,96.4363,96.5578,91107.0
2017-06-13 14:30:00,103.34,103.47,103.29,103.45,101709.0,96.5765,96.698,96.5297,96.6793,101709.0
2017-06-13 15:00:00,103.44,103.7,103.38,103.69,151949.0,96.6699,96.9129,96.6139,96.9036,151949.0
2017-06-13 15:30:00,103.69,103.89,103.64,103.89,450832.0,96.9036,97.0905,96.8568,97.0905,450832.0
2017-06-14 09:30:00,104.38,104.69,103.75,104.63,102602.0,97.5484,97.8381,96.9596,97.782,102602.0
2017-06-14 10:00:00,104.63,104.91,104.37,104.53,115520.0,97.782,98.0437,97.5391,97.6886,115520.0
2017-06-14 10:30:00,104.51,104.76,104.39,104.51,136459.0,97.6699,97.9035,97.5578,97.6699,136459.0
2017-06-14 11:00:00,104.5,104.79,104.42,104.65,199958.0,97.6606,97.9316,97.5858,97.8007,199958.0
2017-06-14 11:30:00,104.64,104.76,104.51,104.71,104765.0,97.7914,97.9035,97.6699,97.8568,104765.0
2017-06-14 12:00:00,104.7,104.76,104.32,104.44,70724.0,97.8475,97.9035,97.4923,97.6045,70724.0
2017-06-14 12:30:00,104.43,104.57,104.25,104.25,91160.0,97.5951,97.726,97.4269,97.4269,91160.0
2017-06-14 13:00:00,104.26,104.47,104.23,104.43,86788.0,97.4363,97.6325,97.4082,97.5951,86788.0
2017-06-14 13:30:00,104.42,104.55,104.36,104.44,65681.0,97.5858,97.7073,97.5297,97.6045,65681.0
2017-06-14 14:00:00,104.43,104.51,103.84,104.03,122469.0,97.5951,97.6699,97.0438,97.2213,122469.0
2017-06-14 14:30:00,104.02,104.15,103.37,103.68,149048.0,97.212,97.3335,96.6045,96.8942,149048.0
2017-06-14 15:00:00,103.63,103.72,102.85,103.41,237805.0,96.8475,96.9316,96.1185,96.6419,237805.0
2017-06-14 15:30:00,103.42,103.98,103.35,103.92,360401.0,96.6512,97.1746,96.5858,97.1185,360401.0
2017-06-15 09:30:00,103.35,103.4,102.54,102.95,91040.0,96.5858,96.6325,95.8288,96.212,91040.0
2017-06-15 10:00:00,102.95,103.42,102.89,103.31,61652.0,96.212,96.6512,96.1559,96.5484,61652.0
2017-06-15 10:30:00,103.33,103.83,103.27,103.78,70576.0,96.5671,97.0344,96.5111,96.9877,70576.0
2017-06-15 11:00:00,103.78,104.19,103.67,104.18,73402.0,96.9877,97.3708,96.8849,97.3615,73402.0
2017-06-15 11:30:00,104.16,104.2,103.78,103.79,65017.0,97.3428,97.3802,96.9877,96.997,65017.0
2017-06-15 12:00:00,103.8,103.94,103.73,103.88,55735.0,97.0064,97.1372,96.941,97.0811,55735.0
2017-06-15 12:30:00,103.9,104.37,103.84,104.35,50951.0,97.0998,97.5391,97.0438,97.5204,50951.0
2017-06-15 13:00:00,104.33,104.46,104.23,104.25,49435.0,97.5017,97.6232,97.4082,97.4269,49435.0
2017-06-15 13:30:00,104.25,104.41,104.14,104.19,50645.0,97.4269,97.5764,97.3241,97.3708,50645.0
2017-06-15 14:00:00,104.18,104.29,104.09,104.2,57921.0,97.3615,97.4643,97.2774,97.3802,57921.0
2017-06-15 14:30:00,104.17,104.39,104.12,104.31,74887.0,97.3522,97.5578,97.3054,97.483,74887.0
2017-06-15 15:00:00,104.33,104.63,104.32,104.56,92657.0,97.5017,97.782,97.4923,97.7166,92657.0
2017-06-15 15:30:00,104.54,104.82,104.27,104.76,391227.0,97.6979,97.9596,97.4456,97.9035,391227.0
2017-06-16 09:30:00,104.2,105.12,104.01,105.11,698466.0,97.3802,98.24,97.2026,98.2306,698466.0
2017-06-16 10:00:00,105.09,105.13,104.51,104.67,106075.0,98.2119,98.2493,97.6699,97.8194,106075.0
2017-06-16 10:30:00,104.7,104.84,104.34,104.67,89438.0,97.8475,97.9783,97.511,97.8194,89438.0
2017-06-16 11:00:00,104.72,105.02,104.35,105.0,162168.0,97.8662,98.1465,97.5204,98.1278,162168.0
2017-06-16 11:30:00,104.99,105.12,104.59,105.03,303978.0,98.1185,98.24,97.7447,98.1559,303978.0
2017-06-16 12:00:00,105.09,105.31,104.75,104.81,134837.0,98.2119,98.4175,97.8942,97.9503,134837.0
2017-06-16 12:30:00,104.84,104.86,104.58,104.59,102800.0,97.9783,97.997,97.7353,97.7447,102800.0
2017-06-16 13:00:00,104.6,104.78,104.45,104.47,121244.0,97.754,97.9222,97.6138,97.6325,121244.0
2017-06-16 13:30:00,104.46,104.49,104.15,104.18,88639.0,97.6232,97.6512,97.3335,97.3615,88639.0
2017-06-16 14:00:00,104.18,104.24,104.01,104.19,83837.0,97.3615,97.4176,97.2026,97.3708,83837.0
2017-06-16 14:30:00,104.2,104.31,104.05,104.25,68569.0,97.3802,97.483,97.24,97.4269,68569.0
2017-06-16 15:00:00,104.27,104.3,103.97,104.08,104080.0,97.4456,97.4736,97.1652,97.268,104080.0
2017-06-16 15:30:00,104.1,104.52,104.0,104.5,430791.0,97.2867,97.6792,97.1933,97.6606,430791.0
2017-06-19 09:30:00,105.01,105.57,104.64,105.54,111299.0,98.1372,98.6605,97.7914,98.6325,111299.0
2017-06-19 10:00:00,105.52,106.11,105.5,106.01,126838.0,98.6138,99.1652,98.5951,99.0717,126838.0
2017-06-19 10:30:00,106.06,106.31,105.88,106.0,123388.0,99.1185,99.3521,98.9502,99.0624,123388.0
2017-06-19 11:00:00,105.99,106.0,105.6,105.65,79389.0,99.053,99.0624,98.6886,98.7353,79389.0
2017-06-19 11:30:00,105.63,105.92,105.63,105.69,63728.0,98.7166,98.9876,98.7166,98.7727,63728.0
2017-06-19 12:00:00,105.68,105.83,105.68,105.78,61264.0,98.7633,98.9035,98.7633,98.8568,61264.0
2017-06-19 12:30:00,105.79,105.91,105.69,105.85,48689.0,98.8661,98.9783,98.7727,98.9222,48689.0
2017-06-19 13:00:00,105.85,105.91,105.66,105.72,57057.0,98.9222,98.9783,98.7446,98.8007,57057.0
2017-06-19 13:30:00,105.73,105.95,105.71,105.85,89165.0,98.8101,99.0157,98.7914,98.9222,89165.0
2017-06-19 14:00:00,105.82,105.84,105.64,105.7,64628.0,98.8942,98.9129,98.7259,98.782,64628.0
2017-06-19 14:30:00,105.69,105.83,105.63,105.74,63452.0,98.7727,98.9035,98.7166,98.8194,63452.0
2017-06-19 15:00:00,105.74,105.91,105.72,105.87,81301.0,98.8194,98.9783,98.8007,98.9409,81301.0
2017-06-19 15:30:00,105.87,106.01,105.8,105.94,281102.0,98.9409,99.0717,98.8755,99.0063,281102.0
2017-06-20 09:30:00,105.43,105.89,105.19,105.57,135254.0,98.5297,98.9596,98.3054,98.6605,135254.0
2017-06-20 10:00:00,105.54,105.68,104.91,105.04,70424.0,98.6325,98.7633,98.0437,98.1652,70424.0
2017-06-20 10:30:00,105.04,105.23,104.95,105.0,85430.0,98.1652,98.3428,98.0811,98.1278,85430.0
2017-06-20 11:00:00,105.0,105.19,104.74,104.94,79620.0,98.1278,98.3054,97.8848,98.0718,79620.0
2017-06-20 11:30:00,104.91,104.93,104.6,104.83,133906.0,98.0437,98.0624,97.754,97.969,133906.0
2017-06-20 12:00:00,104.84,104.94,104.48,104.57,119836.0,97.9783,98.0718,97.6419,97.726,119836.0
2017-06-20 12:30:00,104.56,104.6,104.33,104.6,48323.0,97.7166,97.754,97.5017,97.754,48323.0
2017-06-20 13:00:00,104.57,104.78,104.57,104.7,36999.0,97.726,97.9222,97.726,97.8475,36999.0
2017-06-20 13:30:00,104.69,104.85,104.66,104.68,33811.0,97.8381,97.9876,97.8101,97.8288,33811.0
2017-06-20 14:00:00,104.68,104.75,104.26,104.34,45359.0,97.8288,97.8942,97.4363,97.511,45359.0
2017-06-20 14:30:00,104.32,104.39,104.25,104.32,65731.0,97.4923,97.5578,97.4269,97.4923,65731.0
2017-06-20 15:00:00,104.32,104.5,104.25,104.43,117787.0,97.4923,97.6606,97.4269,97.5951,117787.0
2017-06-20 15:30:00,104.42,104.43,104.16,104.18,264842.0,97.5858,97.5951,97.3428,97.3615,264842.0
2017-06-21 09:30:00,104.35,104.76,104.03,104.13,88394.0,97.5204,97.9035,97.2213,97.3148,88394.0
2017-06-21 10:00:00,104.13,104.66,104.13,104.33,59584.0,97.3148,97.8101,97.3148,97.5017,59584.0
2017-06-21 10:30:00,104.35,104.61,104.25,104.37,65887.0,97.5204,97.7634,97.4269,97.5391,65887.0
2017-06-21 11:00:00,104.34,104.39,104.08,104.18,79033.0,97.511,97.5578,97.268,97.3615,79033.0
2017-06-21 11:30:00,104.18,104.47,104.04,104.47,61510.0,97.3615,97.6325,97.2307,97.6325,61510.0
2017-06-21 12:00:00,104.51,104.51,104.34,104.43,46601.0,97.6699,97.6699,97.511,97.5951,46601.0
2017-06-21 12:30:00,104.45,104.47,103.98,104.02,48485.0,97.6138,97.6325,97.1746,97.212,48485.0
2017-06-21 13:00:00,104.04,104.24,104.03,104.07,49394.0,97.2307,97.4176,97.2213,97.2587,49394.0
2017-06-21 13:30:00,104.07,104.13,103.74,103.78,75535.0,97.2587,97.3148,96.9503,96.9877,75535.0
2017-06-21 14:00:00,103.77,104.0,103.67,103.73,71779.0,96.9783,97.1933,96.8849,96.941,71779.0
2017-06-21 14:30:00,103.74,104.0,103.71,103.91,73319.0,96.9503,97.1933,96.9223,97.1092,73319.0
2017-06-21 15:00:00,103.92,104.13,103.75,104.13,85982.0,97.1185,97.3148,96.9596,97.3148,85982.0
2017-06-21 15:30:00,104.13,104.18,103.93,104.13,259693.0,97.3148,97.3615,97.1279,97.3148,259693.0
2017-06-22 09:30:00,104.09,104.4,103.52,103.63,65585.0,97.2774,97.5671,96.7447,96.8475,65585.0
2017-06-22 10:00:00,103.69,103.73,103.39,103.48,64875.0,96.9036,96.941,96.6232,96.7073,64875.0
2017-06-22 10:30:00,103.48,104.2,103.48,104.11,56683.0,96.7073,97.3802,96.7073,97.2961,56683.0
2017-06-22 11:00:00,104.12,104.23,103.76,104.0,45272.0,97.3054,97.4082,96.969,97.1933,45272.0
2017-06-22 11:30:00,104.02,104.05,103.68,103.86,51729.0,97.212,97.24,96.8942,97.0624,51729.0
2017-06-22 12:00:00,103.87,103.92,103.6,103.63,62231.0,97.0718,97.1185,96.8195,96.8475,62231.0
2017-06-22 12:30:00,103.65,104.11,103.65,104.04,85408.0,96.8662,97.2961,96.8662,97.2307,85408.0
2017-06-22 13:00:00,104.08,104.19,103.89,104.19,94080.0,97.268,97.3708,97.0905,97.3708,94080.0
2017-06-22 13:30:00,104.2,104.34,104.19,104.29,32762.0,97.3802,97.511,97.3708,97.4643,32762.0
2017-06-22 14:00:00,104.27,104.39,104.13,104.22,39753.0,97.4456,97.5578,97.3148,97.3989,39753.0
2017-06-22 14:30:00,104.21,104.22,103.94,103.99,43420.0,97.3895,97.3989,97.1372,97.1839,43420.0
2017-06-22 15:00:00,104.0,104.2,103.99,104.15,43298.0,97.1933,97.3802,97.1839,97.3335,43298.0
2017-06-22 15:30:00,104.15,104.15,103.76,103.89,235335.0,97.3335,97.3335,96.969,97.0905,235335.0
2017-06-23 09:30:00,103.81,103.89,103.32,103.51,69612.0,97.0157,97.0905,96.5578,96.7354,69612.0
2017-06-23 10:00:00,103.52,104.13,103.49,104.03,55268.0,96.7447,97.3148,96.7167,97.2213,55268.0
2017-06-23 10:30:00,104.03,104.31,103.87,103.94,63260.0,97.2213,97.483,97.0718,97.1372,63260.0
2017-06-23 11:00:00,103.92,104.28,103.8,104.26,84119.0,97.1185,97.455,97.0064,97.4363,84119.0
2017-06-23 11:30:00,104.26,104.26,104.02,104.08,30444.0,97.4363,97.4363,97.212,97.268,30444.0
2017-06-23 12:00:00,104.07,104.36,103.99,104.36,51884.0,97.2587,97.5297,97.1839,97.5297,51884.0
2017-06-23 12:30:00,104.35,104.45,104.28,104.28,36025.0,97.5204,97.6138,97.455,97.455,36025.0
2017-06-23 13:00:00,104.28,104.31,104.21,104.29,25760.0,97.455,97.483,97.3895,97.4643,25760.0
2017-06-23 13:30:00,104.29,104.4,104.24,104.25,40272.0,97.4643,97.5671,97.4176,97.4269,40272.0
2017-06-23 14:00:00,104.26,104.3,104.16,104.2,38540.0,97.4363,97.4736,97.3428,97.3802,38540.0
2017-06-23 14:30:00,104.19,104.35,104.12,104.14,66227.0,97.3708,97.5204,97.3054,97.3241,66227.0
2017-06-23 15:00:00,104.14,104.15,103.84,103.93,149255.0,97.3241,97.3335,97.0438,97.1279,149255.0
2017-06-23 15:30:00,103.92,104.29,103.91,104.03,671081.0,97.1185,97.4643,97.1092,97.2213,671081.0
2017-06-26 09:30:00,104.07,105.15,104.07,104.79,145015.0,97.2587,98.268,97.2587,97.9316,145015.0
2017-06-26 10:00:00,104.79,104.85,104.24,104.44,100876.0,97.9316,97.9876,97.4176,97.6045,100876.0
2017-06-26 10:30:00,104.47,104.48,103.85,104.05,100998.0,97.6325,97.6419,97.0531,97.24,100998.0
2017-06-26 11:00:00,104.05,104.12,103.57,103.82,116917.0,97.24,97.3054,96.7914,97.0251,116917.0
2017-06-26 11:30:00,103.82,103.85,103.51,103.75,49332.0,97.0251,97.0531,96.7354,96.9596,49332.0
2017-06-26 12:00:00,103.75,103.94,103.73,103.92,43175.0,96.9596,97.1372,96.941,97.1185,43175.0
2017-06-26 12:30:00,103.92,103.96,103.72,103.73,44489.0,97.1185,97.1559,96.9316,96.941,44489.0
2017-06-26 13:00:00,103.74,103.74,103.51,103.66,41815.0,96.9503,96.9503,96.7354,96.8755,41815.0
2017-06-26 13:30:00,103.66,104.15,103.64,104.11,64634.0,96.8755,97.3335,96.8568,97.2961,64634.0
2017-06-26 14:00:00,104.09,104.17,103.89,103.96,46947.0,97.2774,97.3522,97.0905,97.1559,46947.0
2017-06-26 14:30:00,103.97,104.23,103.96,104.11,63414.0,97.1652,97.4082,97.1559,97.2961,63414.0
2017-06-26 15:00:00,104.09,104.12,103.91,103.99,56876.0,97.2774,97.3054,97.1092,97.1839,56876.0
2017-06-26 15:30:00,103.98,104.06,103.8,103.93,206757.0,97.1746,97.2494,97.0064,97.1279,206757.0
2017-06-27 09:30:00,103.53,103.56,102.87,103.27,99142.0,96.754,96.7821,96.1372,96.5111,99142.0
2017-06-27 10:00:00,103.28,103.49,103.16,103.27,50224.0,96.5204,96.7167,96.4083,96.5111,50224.0
2017-06-27 10:30:00,103.29,103.5,103.21,103.36,37645.0,96.5297,96.726,96.455,96.5952,37645.0
2017-06-27 11:00:00,103.36,103.45,103.16,103.21,34402.0,96.5952,96.6793,96.4083,96.455,34402.0
2017-06-27 11:30:00,103.22,103.35,102.98,103.0,105515.0,96.4643,96.5858,96.24,96.2587,105515.0
2017-06-27 12:00:00,103.0,103.15,102.14,102.49,214371.0,96.2587,96.3989,95.455,95.7821,214371.0
2017-06-27 12:30:00,102.52,102.6,102.25,102.27,97715.0,95.8101,95.8849,95.5578,95.5765,97715.0
2017-06-27 13:00:00,102.3,102.42,102.12,102.3,79582.0,95.6045,95.7167,95.4363,95.6045,79582.0
2017-06-27 13:30:00,102.29,102.35,101.7,101.91,166324.0,95.5952,95.6513,95.0438,95.2401,166324.0
2017-06-27 14:00:00,101.93,101.98,101.65,101.87,94451.0,95.2588,95.3055,94.9971,95.2027,94451.0
2017-06-27 14:30:00,101.87,101.89,101.42,101.43,145292.0,95.2027,95.2214,94.7821,94.7915,145292.0
2017-06-27 15:00:00,101.45,101.48,101.11,101.16,270239.0,94.8102,94.8382,94.4924,94.5392,270239.0
2017-06-27 15:30:00,101.16,101.28,100.89,101.03,648554.0,94.5392,94.6513,94.2868,94.4177,648554.0
2017-06-28 09:30:00,100.49,102.03,100.47,101.56,208938.0,93.913,95.3522,93.8943,94.913,208938.0
2017-06-28 10:00:00,101.56,102.27,101.5,101.8,146863.0,94.913,95.5765,94.8569,95.1373,146863.0
2017-06-28 10:30:00,101.83,102.36,101.82,101.98,105256.0,95.1653,95.6606,95.156,95.3055,105256.0
2017-06-28 11:00:00,101.98,102.15,101.8,101.98,102257.0,95.3055,95.4644,95.1373,95.3055,102257.0
2017-06-28 11:30:00,101.98,102.51,101.98,102.41,108030.0,95.3055,95.8008,95.3055,95.7073,108030.0
2017-06-28 12:00:00,102.37,102.41,101.85,101.92,77490.0,95.67,95.7073,95.184,95.2494,77490.0
2017-06-28 12:30:00,101.93,102.18,101.93,102.07,60991.0,95.2588,95.4924,95.2588,95.3896,60991.0
2017-06-28 13:00:00,102.07,102.22,101.91,102.19,53580.0,95.3896,95.5298,95.2401,95.5017,53580.0
2017-06-28 13:30:00,102.19,102.23,102.07,102.13,39554.0,95.5017,95.5391,95.3896,95.4457,39554.0
2017-06-28 14:00:00,102.13,102.17,101.69,101.7,80771.0,95.4457,95.4831,95.0345,95.0438,80771.0
2017-06-28 14:30:00,101.7,101.84,101.45,101.75,170482.0,95.0438,95.1747,94.8102,95.0905,170482.0
2017-06-28 15:00:00,101.75,101.91,101.57,101.8,197979.0,95.0905,95.2401,94.9223,95.1373,197979.0
2017-06-28 15:30:00,101.81,102.1,101.79,101.98,317964.0,95.1466,95.4176,95.1279,95.3055,317964.0
2017-06-29 09:30:00,102.16,102.34,100.73,100.96,112887.0,95.4737,95.6419,94.1373,94.3522,112887.0
2017-06-29 10:00:00,101.02,101.13,100.43,100.77,104026.0,94.4083,94.5111,93.8569,94.1747,104026.0
2017-06-29 10:30:00,100.81,100.97,100.59,100.65,69489.0,94.2121,94.3616,94.0065,94.0625,69489.0
2017-06-29 11:00:00,100.65,100.78,99.83,99.99,193625.0,94.0625,94.184,93.2962,93.4457,193625.0
2017-06-29 11:30:00,100.01,100.27,99.73,99.82,97763.0,93.4644,93.7074,93.2027,93.2869,97763.0
2017-06-29 12:00:00,99.83,100.2,99.76,99.9,81514.0,93.2962,93.642,93.2308,93.3616,81514.0
2017-06-29 12:30:00,99.89,99.94,99.41,99.46,127253.0,93.3523,93.399,92.9037,92.9504,127253.0
2017-06-29 13:00:00,99.44,99.82,99.08,99.16,121342.0,92.9317,93.2869,92.5953,92.6701,121342.0
2017-06-29 13:30:00,99.18,99.89,99.18,99.8,208001.0,92.6887,93.3523,92.6887,93.2682,208001.0
2017-06-29 14:00:00,99.84,100.28,99.68,100.27,146787.0,93.3055,93.7168,93.156,93.7074,146787.0
2017-06-29 14:30:00,100.26,100.27,100.06,100.2,77113.0,93.6981,93.7074,93.5112,93.642,77113.0
2017-06-29 15:00:00,100.18,100.4,100.01,100.14,135149.0,93.6233,93.8289,93.4644,93.5859,135149.0
2017-06-29 15:30:00,100.15,100.4,100.14,100.23,401505.0,93.5953,93.8289,93.5859,93.67,401505.0
2017-06-30 09:30:00,101.16,101.22,100.51,100.95,220564.0,94.5392,94.5952,93.9317,94.3429,220564.0
2017-06-30 10:00:00,100.96,101.05,100.77,100.8,99054.0,94.3522,94.4364,94.1747,94.2027,99054.0
2017-06-30 10:30:00,100.79,100.85,100.44,100.62,74996.0,94.1934,94.2494,93.8663,94.0345,74996.0
2017-06-30 11:00:00,100.63,100.69,100.34,100.42,52105.0,94.0438,94.0999,93.7728,93.8476,52105.0
2017-06-30 11:30:00,100.41,100.85,100.3,100.81,62318.0,93.8382,94.2494,93.7354,94.2121,62318.0
2017-06-30 12:00:00,100.76,100.98,100.72,100.87,49156.0,94.1653,94.3709,94.128,94.2681,49156.0
2017-06-30 12:30:00,100.86,100.95,100.69,100.88,52770.0,94.2588,94.3429,94.0999,94.2775,52770.0
2017-06-30 13:00:00,100.9,100.97,100.7,100.77,56416.0,94.2962,94.3616,94.1093,94.1747,56416.0
2017-06-30 13:30:00,100.78,100.78,100.46,100.48,65421.0,94.184,94.184,93.885,93.9037,65421.0
2017-06-30 14:00:00,100.47,100.7,100.38,100.61,82229.0,93.8943,94.1093,93.8102,94.0252,82229.0
2017-06-30 14:30:00,100.6,100.69,100.45,100.47,86400.0,94.0158,94.0999,93.8756,93.8943,86400.0
2017-06-30 15:00:00,100.48,100.59,100.43,100.47,77221.0,93.9037,94.0065,93.8569,93.8943,77221.0
2017-06-30 15:30:00,100.47,100.77,100.28,100.31,322911.0,93.8943,94.1747,93.7168,93.7448,322911.0
2017-07-03 09:30:00,100.61,101.0,100.13,100.61,111771.0,94.0252,94.3896,93.5766,94.0252,111771.0
2017-07-03 10:00:00,100.64,100.99,100.29,100.3,74484.0,94.0532,94.3803,93.7261,93.7354,74484.0
2017-07-03 10:30:00,100.28,100.42,100.18,100.21,104896.0,93.7168,93.8476,93.6233,93.6513,104896.0
2017-07-03 11:00:00,100.2,100.58,100.02,100.52,129723.0,93.642,93.9971,93.4738,93.941,129723.0
2017-07-03 11:30:00,100.53,100.65,100.28,100.47,115655.0,93.9504,94.0625,93.7168,93.8943,115655.0
2017-07-03 12:00:00,100.46,100.46,99.92,100.38,105473.0,93.885,93.885,93.3803,93.8102,105473.0
2017-07-03 12:30:00,100.38,100.42,100.1,100.1,286905.0,93.8102,93.8476,93.5485,93.5485,286905.0
2017-07-05 09:30:00,100.3,100.66,100.05,100.3,121414.0,93.7354,94.0719,93.5018,93.7354,121414.0
2017-07-05 10:00:00,100.29,100.74,100.23,100.7,142497.0,93.7261,94.1466,93.67,94.1093,142497.0
2017-07-05 10:30:00,100.71,101.32,100.64,101.22,193062.0,94.1186,94.6887,94.0532,94.5952,193062.0
2017-07-05 11:00:00,101.22,101.27,101.0,101.18,202209.0,94.5952,94.642,94.3896,94.5578,202209.0
2017-07-05 11:30:00,101.17,101.17,100.64,100.64,184240.0,94.5485,94.5485,94.0532,94.0532,184240.0
2017-07-05 12:00:00,100.62,100.84,100.57,100.74,72286.0,94.0345,94.2401,93.9878,94.1466,72286.0
2017-07-05 12:30:00,100.76,100.91,100.7,100.89,49039.0,94.1653,94.3055,94.1093,94.2868,49039.0
2017-07-05 13:00:00,100.89,101.56,100.89,101.4,61021.0,94.2868,94.913,94.2868,94.7634,61021.0
2017-07-05 13:30:00,101.4,101.46,101.12,101.15,59381.0,94.7634,94.8195,94.5018,94.5298,59381.0
2017-07-05 14:00:00,101.14,101.3,100.99,101.19,89820.0,94.5205,94.67,94.3803,94.5672,89820.0
2017-07-05 14:30:00,101.17,101.28,100.65,100.76,114805.0,94.5485,94.6513,94.0625,94.1653,114805.0
2017-07-05 15:00:00,100.76,100.96,100.69,100.94,177345.0,94.1653,94.3522,94.0999,94.3336,177345.0
2017-07-05 15:30:00,100.93,101.31,100.92,101.17,306063.0,94.3242,94.6793,94.3149,94.5485,306063.0
2017-07-06 09:30:00,100.45,100.72,99.71,100.0,138769.0,93.8756,94.128,93.1841,93.4551,138769.0
2017-07-06 10:00:00,99.99,100.11,99.42,100.08,130976.0,93.4457,93.5579,92.913,93.5298,130976.0
2017-07-06 10:30:00,100.08,100.22,99.89,100.17,112762.0,93.5298,93.6607,93.3523,93.614,112762.0
2017-07-06 11:00:00,100.17,100.41,100.04,100.33,92008.0,93.614,93.8382,93.4925,93.7635,92008.0
2017-07-06 11:30:00,100.35,100.53,100.22,100.36,77502.0,93.7822,93.9504,93.6607,93.7915,77502.0
2017-07-06 12:00:00,100.35,100.37,100.12,100.15,57861.0,93.7822,93.8009,93.5672,93.5953,57861.0
2017-07-06 12:30:00,100.13,100.49,100.13,100.49,52068.0,93.5766,93.913,93.5766,93.913,52068.0
2017-07-06 13:00:00,100.49,100.75,100.48,100.66,83739.0,93.913,94.156,93.9037,94.0719,83739.0
2017-07-06 13:30:00,100.71,100.71,100.23,100.38,74996.0,94.1186,94.1186,93.67,93.8102,74996.0
2017-07-06 14:00:00,100.39,100.39,100.08,100.25,74684.0,93.8196,93.8196,93.5298,93.6887,74684.0
2017-07-06 14:30:00,100.24,100.24,100.02,100.13,70495.0,93.6794,93.6794,93.4738,93.5766,70495.0
2017-07-06 15:00:00,100.11,100.12,99.53,99.54,129894.0,93.5579,93.5672,93.0158,93.0252,129894.0
2017-07-06 15:30:00,99.54,99.74,99.38,99.63,406026.0,93.0252,93.2121,92.8757,93.1093,406026.0
2017-07-07 09:30:00,99.7,100.69,99.43,100.59,217978.0,93.1747,94.0999,92.9224,94.0065,217978.0
2017-07-07 10:00:00,100.57,100.59,100.1,100.18,93397.0,93.9878,94.0065,93.5485,93.6233,93397.0
2017-07-07 10:30:00,100.18,100.5,100.1,100.27,172236.0,93.6233,93.9224,93.5485,93.7074,172236.0
2017-07-07 11:00:00,100.24,100.5,100.1,100.39,86937.0,93.6794,93.9224,93.5485,93.8196,86937.0
2017-07-07 11:30:00,100.43,100.49,100.29,100.37,90336.0,93.8569,93.913,93.7261,93.8009,90336.0
2017-07-07 12:00:00,100.34,100.55,100.24,100.52,88551.0,93.7728,93.9691,93.6794,93.941,88551.0
2017-07-07 12:30:00,100.52,100.71,100.49,100.62,64700.0,93.941,94.1186,93.913,94.0345,64700.0
2017-07-07 13:00:00,100.63,100.65,100.52,100.54,68463.0,94.0438,94.0625,93.941,93.9597,68463.0
2017-07-07 13:30:00,100.59,100.63,100.46,100.57,46922.0,94.0065,94.0438,93.885,93.9878,46922.0
2017-07-07 14:00:00,100.58,100.74,100.54,100.62,34213.0,93.9971,94.1466,93.9597,94.0345,34213.0
2017-07-07 14:30:00,100.63,100.66,100.45,100.53,61480.0,94.0438,94.0719,93.8756,93.9504,61480.0
2017-07-07 15:00:00,100.54,100.65,100.44,100.62,92884.0,93.9597,94.0625,93.8663,94.0345,92884.0
2017-07-07 15:30:00,100.61,100.61,100.31,100.36,260063.0,94.0252,94.0252,93.7448,93.7915,260063.0
2017-07-10 09:30:00,100.23,100.76,99.56,99.58,125120.0,93.67,94.1653,93.0439,93.0626,125120.0
2017-07-10 10:00:00,99.58,100.06,99.58,100.03,85059.0,93.0626,93.5112,93.0626,93.4831,85059.0
2017-07-10 10:30:00,100.01,100.37,99.97,100.34,73161.0,93.4644,93.8009,93.427,93.7728,73161.0
2017-07-10 11:00:00,100.34,100.49,100.26,100.33,61218.0,93.7728,93.913,93.6981,93.7635,61218.0
2017-07-10 11:30:00,100.34,100.42,100.32,100.36,72089.0,93.7728,93.8476,93.7541,93.7915,72089.0
2017-07-10 12:00:00,100.36,100.36,100.12,100.18,67978.0,93.7915,93.7915,93.5672,93.6233,67978.0
2017-07-10 12:30:00,100.18,100.41,100.11,100.39,92099.0,93.6233,93.8382,93.5579,93.8196,92099.0
2017-07-10 13:00:00,100.39,100.56,100.37,100.54,69500.0,93.8196,93.9784,93.8009,93.9597,69500.0
2017-07-10 13:30:00,100.54,100.82,100.52,100.82,33975.0,93.9597,94.2214,93.941,94.2214,33975.0
2017-07-10 14:00:00,100.82,100.88,100.59,100.62,39966.0,94.2214,94.2775,94.0065,94.0345,39966.0
2017-07-10 14:30:00,100.62,100.73,100.6,100.66,48726.0,94.0345,94.1373,94.0158,94.0719,48726.0
2017-07-10 15:00:00,100.66,100.83,100.65,100.82,159662.0,94.0719,94.2308,94.0625,94.2214,159662.0
2017-07-10 15:30:00,100.82,100.89,100.69,100.71,207892.0,94.2214,94.2868,94.0999,94.1186,207892.0
2017-07-11 09:30:00,100.33,100.61,99.91,100.44,200704.0,93.7635,94.0252,93.371,93.8663,200704.0
2017-07-11 10:00:00,100.44,100.68,100.27,100.58,64887.0,93.8663,94.0906,93.7074,93.9971,64887.0
2017-07-11 10:30:00,100.59,100.79,100.47,100.54,38224.0,94.0065,94.1934,93.8943,93.9597,38224.0
2017-07-11 11:00:00,100.53,100.64,99.83,100.13,103886.0,93.9504,94.0532,93.2962,93.5766,103886.0
2017-07-11 11:30:00,100.18,100.87,100.13,100.72,187289.0,93.6233,94.2681,93.5766,94.128,187289.0
2017-07-11 12:00:00,100.7,100.79,100.5,100.64,57313.0,94.1093,94.1934,93.9224,94.0532,57313.0
2017-07-11 12:30:00,100.63,100.88,100.6,100.7,91664.0,94.0438,94.2775,94.0158,94.1093,91664.0
2017-07-11 13:00:00,100.72,100.78,100.61,100.78,29854.0,94.128,94.184,94.0252,94.184,29854.0
2017-07-11 13:30:00,100.78,100.94,100.63,100.87,79125.0,94.184,94.3336,94.0438,94.2681,79125.0
2017-07-11 14:00:00,100.87,100.95,100.76,100.8,130148.0,94.2681,94.3429,94.1653,94.2027,130148.0
2017-07-11 14:30:00,100.77,100.88,100.7,100.73,37178.0,94.1747,94.2775,94.1093,94.1373,37178.0
2017-07-11 15:00:00,100.72,100.84,100.6,100.81,170987.0,94.128,94.2401,94.0158,94.2121,170987.0
2017-07-11 15:30:00,100.81,100.94,100.6,100.74,268681.0,94.2121,94.3336,94.0158,94.1466,268681.0
2017-07-12 09:30:00,101.63,102.05,101.63,101.83,93552.0,94.9784,95.3709,94.9784,95.1653,93552.0
2017-07-12 10:00:00,101.86,101.96,101.53,101.66,89254.0,95.1933,95.2868,94.8849,95.0064,89254.0
2017-07-12 10:30:00,101.67,101.7,101.28,101.33,74031.0,95.0158,95.0438,94.6513,94.698,74031.0
2017-07-12 11:00:00,101.31,101.33,100.95,101.21,85613.0,94.6793,94.698,94.3429,94.5859,85613.0
2017-07-12 11:30:00,101.21,101.32,101.05,101.17,56286.0,94.5859,94.6887,94.4364,94.5485,56286.0
2017-07-12 12:00:00,101.13,101.27,100.95,101.07,35216.0,94.5111,94.642,94.3429,94.455,35216.0
2017-07-12 12:30:00,101.07,101.09,100.99,101.08,30992.0,94.455,94.4737,94.3803,94.4644,30992.0
2017-07-12 13:00:00,101.08,101.13,100.96,100.97,34307.0,94.4644,94.5111,94.3522,94.3616,34307.0
2017-07-12 13:30:00,100.98,101.05,100.88,100.93,53582.0,94.3709,94.4364,94.2775,94.3242,53582.0
2017-07-12 14:00:00,100.91,100.92,100.68,100.82,86560.0,94.3055,94.3149,94.0906,94.2214,86560.0
2017-07-12 14:30:00,100.86,101.0,100.83,100.96,65469.0,94.2588,94.3896,94.2308,94.3522,65469.0
2017-07-12 15:00:00,100.94,101.17,100.94,101.04,141730.0,94.3336,94.5485,94.3336,94.427,141730.0
2017-07-12 15:30:00,101.03,101.06,100.74,100.81,280880.0,94.4177,94.4457,94.1466,94.2121,280880.0
2017-07-13 09:30:00,100.85,101.24,100.72,101.17,63319.0,94.2494,94.6139,94.128,94.5485,63319.0
2017-07-13 10:00:00,101.21,101.22,100.46,100.51,59750.0,94.5859,94.5952,93.885,93.9317,59750.0
2017-07-13 10:30:00,100.55,100.89,100.46,100.73,61116.0,93.9691,94.2868,93.885,94.1373,61116.0
2017-07-13 11:00:00,100.75,100.94,100.72,100.83,40585.0,94.156,94.3336,94.128,94.2308,40585.0
2017-07-13 11:30:00,100.81,100.96,100.76,100.89,30304.0,94.2121,94.3522,94.1653,94.2868,30304.0
2017-07-13 12:00:00,100.84,101.04,100.77,100.94,24880.0,94.2401,94.427,94.1747,94.3336,24880.0
2017-07-13 12:30:00,100.94,100.95,100.8,100.93,20303.0,94.3336,94.3429,94.2027,94.3242,20303.0
2017-07-13 13:00:00,100.89,100.9,100.75,100.84,23783.0,94.2868,94.2962,94.156,94.2401,23783.0
2017-07-13 13:30:00,100.85,100.91,100.57,100.66,49947.0,94.2494,94.3055,93.9878,94.0719,49947.0
2017-07-13 14:00:00,100.66,100.76,100.53,100.66,43285.0,94.0719,94.1653,93.9504,94.0719,43285.0
2017-07-13 14:30:00,100.66,100.83,100.64,100.76,45681.0,94.0719,94.2308,94.0532,94.1653,45681.0
2017-07-13 15:00:00,100.76,100.87,100.7,100.85,61523.0,94.1653,94.2681,94.1093,94.2494,61523.0
2017-07-13 15:30:00,100.83,100.89,100.66,100.69,162800.0,94.2308,94.2868,94.0719,94.0999,162800.0
2017-07-14 09:30:00,100.59,100.83,100.17,100.44,44052.0,94.0065,94.2308,93.614,93.8663,44052.0
2017-07-14 10:00:00,100.46,100.76,100.34,100.41,35232.0,93.885,94.1653,93.7728,93.8382,35232.0
2017-07-14 10:30:00,100.41,100.63,100.34,100.57,94338.0,93.8382,94.0438,93.7728,93.9878,94338.0
2017-07-14 11:00:00,100.5,100.97,100.44,100.97,83489.0,93.9224,94.3616,93.8663,94.3616,83489.0
2017-07-14 11:30:00,100.99,101.0,100.84,100.97,45431.0,94.3803,94.3896,94.2401,94.3616,45431.0
2017-07-14 12:00:00,100.97,101.1,100.82,100.91,47334.0,94.3616,94.4831,94.2214,94.3055,47334.0
2017-07-14 12:30:00,100.88,101.23,100.88,101.13,42389.0,94.2775,94.6046,94.2775,94.5111,42389.0
2017-07-14 13:00:00,101.12,101.37,101.1,101.34,33120.0,94.5018,94.7354,94.4831,94.7074,33120.0
2017-07-14 13:30:00,101.35,101.35,101.13,101.24,26829.0,94.7167,94.7167,94.5111,94.6139,26829.0
2017-07-14 14:00:00,101.21,101.3,101.03,101.27,82290.0,94.5859,94.67,94.4177,94.642,82290.0
2017-07-14 14:30:00,101.26,101.36,101.17,101.17,44652.0,94.6326,94.7261,94.5485,94.5485,44652.0
2017-07-14 15:00:00,101.17,101.3,101.09,101.1,125943.0,94.5485,94.67,94.4737,94.4831,125943.0
2017-07-14 15:30:00,101.12,101.25,100.96,100.98,236672.0,94.5018,94.6233,94.3522,94.3709,236672.0
2017-07-17 09:30:00,100.89,101.14,100.61,100.96,33713.0,94.2868,94.5205,94.0252,94.3522,33713.0
2017-07-17 10:00:00,100.95,101.63,100.89,101.45,55043.0,94.3429,94.9784,94.2868,94.8102,55043.0
2017-07-17 10:30:00,101.47,101.71,101.11,101.69,131654.0,94.8289,95.0532,94.4924,95.0345,131654.0
2017-07-17 11:00:00,101.7,101.95,101.61,101.67,66044.0,95.0438,95.2775,94.9597,95.0158,66044.0
2017-07-17 11:30:00,101.64,101.69,101.52,101.62,58536.0,94.9877,95.0345,94.8756,94.969,58536.0
2017-07-17 12:00:00,101.62,101.69,101.53,101.65,36417.0,94.969,95.0345,94.8849,94.9971,36417.0
2017-07-17 12:30:00,101.65,101.73,101.6,101.66,28451.0,94.9971,95.0719,94.9504,95.0064,28451.0
2017-07-17 13:00:00,101.66,101.83,101.59,101.75,62143.0,95.0064,95.1653,94.941,95.0905,62143.0
2017-07-17 13:30:00,101.68,101.76,101.4,101.46,50677.0,95.0251,95.0999,94.7634,94.8195,50677.0
2017-07-17 14:00:00,101.45,101.56,101.4,101.5,47425.0,94.8102,94.913,94.7634,94.8569,47425.0
2017-07-17 14:30:00,101.47,101.65,101.45,101.62,41325.0,94.8289,94.9971,94.8102,94.969,41325.0
2017-07-17 15:00:00,101.63,101.78,101.5,101.56,73945.0,94.9784,95.1186,94.8569,94.913,73945.0
2017-07-17 15:30:00,101.56,101.6,101.33,101.36,245478.0,94.913,94.9504,94.698,94.7261,245478.0
2017-07-18 09:30:00,100.98,101.85,100.64,101.67,57385.0,94.3709,95.184,94.0532,95.0158,57385.0
2017-07-18 10:00:00,101.69,101.88,101.5,101.83,57916.0,95.0345,95.212,94.8569,95.1653,57916.0
2017-07-18 10:30:00,101.83,101.84,101.34,101.75,40051.0,95.1653,95.1747,94.7074,95.0905,40051.0
2017-07-18 11:00:00,101.77,101.85,101.58,101.82,37394.0,95.1092,95.184,94.9317,95.156,37394.0
2017-07-18 11:30:00,101.8,102.16,101.75,102.15,75678.0,95.1373,95.4737,95.0905,95.4644,75678.0
2017-07-18 12:00:00,102.16,102.17,102.0,102.16,72733.0,95.4737,95.4831,95.3242,95.4737,72733.0
2017-07-18 12:30:00,102.14,102.14,101.93,102.01,81265.0,95.455,95.455,95.2588,95.3335,81265.0
2017-07-18 13:00:00,101.97,102.01,101.85,101.9,65625.0,95.2961,95.3335,95.184,95.2307,65625.0
2017-07-18 13:30:00,101.91,101.98,101.83,101.97,50892.0,95.2401,95.3055,95.1653,95.2961,50892.0
2017-07-18 14:00:00,101.97,102.04,101.83,101.88,50214.0,95.2961,95.3616,95.1653,95.212,50214.0
2017-07-18 14:30:00,101.86,101.96,101.83,101.83,60193.0,95.1933,95.2868,95.1653,95.1653,60193.0
2017-07-18 15:00:00,101.84,102.29,101.82,102.29,85119.0,95.1747,95.5952,95.156,95.5952,85119.0
2017-07-18 15:30:00,102.28,102.31,101.96,101.99,272702.0,95.5859,95.6139,95.2868,95.3148,272702.0
2017-07-19 09:30:00,101.88,102.13,101.45,101.9,63717.0,95.212,95.4457,94.8102,95.2307,63717.0
2017-07-19 10:00:00,101.94,102.07,101.88,102.0,34669.0,95.2681,95.3896,95.212,95.3242,34669.0
2017-07-19 10:30:00,102.0,102.05,101.69,101.8,46020.0,95.3242,95.3709,95.0345,95.1373,46020.0
2017-07-19 11:00:00,101.79,101.88,101.74,101.85,46186.0,95.1279,95.212,95.0812,95.184,46186.0
2017-07-19 11:30:00,101.86,102.04,101.86,102.02,52972.0,95.1933,95.3616,95.1933,95.3429,52972.0
2017-07-19 12:00:00,102.03,102.15,102.0,102.12,33036.0,95.3522,95.4644,95.3242,95.4363,33036.0
2017-07-19 12:30:00,102.13,102.25,102.11,102.16,40791.0,95.4457,95.5578,95.427,95.4737,40791.0
2017-07-19 13:00:00,102.15,102.38,102.14,102.32,32302.0,95.4644,95.6793,95.455,95.6232,32302.0
2017-07-19 13:30:00,102.32,102.48,102.25,102.44,70849.0,95.6232,95.7728,95.5578,95.7354,70849.0
2017-07-19 14:00:00,102.44,102.61,102.36,102.43,63082.0,95.7354,95.8943,95.6606,95.726,63082.0
2017-07-19 14:30:00,102.42,102.45,102.27,102.29,39748.0,95.7167,95.7447,95.5765,95.5952,39748.0
2017-07-19 15:00:00,102.27,102.36,102.27,102.35,56427.0,95.5765,95.6606,95.5765,95.6513,56427.0
2017-07-19 15:30:00,102.36,102.36,102.19,102.24,203044.0,95.6606,95.6606,95.5017,95.5485,203044.0
2017-07-20 09:30:00,102.14,102.53,102.04,102.4,98353.0,95.455,95.8195,95.3616,95.698,98353.0
2017-07-20 10:00:00,102.39,102.43,102.02,102.13,51308.0,95.6887,95.726,95.3429,95.4457,51308.0
2017-07-20 10:30:00,102.12,102.55,101.91,102.36,78577.0,95.4363,95.8382,95.2401,95.6606,78577.0
2017-07-20 11:00:00,102.36,102.68,102.27,102.53,89294.0,95.6606,95.9597,95.5765,95.8195,89294.0
2017-07-20 11:30:00,102.52,102.76,102.43,102.67,69177.0,95.8101,96.0344,95.726,95.9503,69177.0
2017-07-20 12:00:00,102.65,102.72,102.52,102.52,34880.0,95.9316,95.9971,95.8101,95.8101,34880.0
2017-07-20 12:30:00,102.51,102.72,102.47,102.69,36370.0,95.8008,95.9971,95.7634,95.969,36370.0
2017-07-20 13:00:00,102.7,102.82,102.54,102.78,59333.0,95.9784,96.0905,95.8288,96.0531,59333.0
2017-07-20 13:30:00,102.78,102.93,102.7,102.7,73296.0,96.0531,96.1933,95.9784,95.9784,73296.0
2017-07-20 14:00:00,102.71,102.77,102.44,102.46,36521.0,95.9877,96.0438,95.7354,95.7541,36521.0
2017-07-20 14:30:00,102.46,102.57,102.27,102.4,70934.0,95.7541,95.8569,95.5765,95.698,70934.0
2017-07-20 15:00:00,102.41,102.45,102.27,102.35,55882.0,95.7073,95.7447,95.5765,95.6513,55882.0
2017-07-20 15:30:00,102.35,102.46,102.29,102.39,211458.0,95.6513,95.7541,95.5952,95.6887,211458.0
2017-07-21 09:30:00,102.05,103.06,102.02,102.57,181164.0,95.3709,96.3148,95.3429,95.8569,181164.0
2017-07-21 10:00:00,102.56,102.99,102.5,102.78,65104.0,95.8475,96.2494,95.7915,96.0531,65104.0
2017-07-21 10:30:00,102.77,102.86,102.54,102.57,70312.0,96.0438,96.1279,95.8288,95.8569,70312.0
2017-07-21 11:00:00,102.58,102.75,102.58,102.75,42139.0,95.8662,96.0251,95.8662,96.0251,42139.0
2017-07-21 11:30:00,102.76,102.79,102.61,102.72,48572.0,96.0344,96.0625,95.8943,95.9971,48572.0
2017-07-21 12:00:00,102.74,102.8,102.57,102.65,43077.0,96.0157,96.0718,95.8569,95.9316,43077.0
2017-07-21 12:30:00,102.66,103.04,102.66,103.01,53918.0,95.941,96.2961,95.941,96.2681,53918.0
2017-07-21 13:00:00,102.99,103.04,102.75,102.76,37904.0,96.2494,96.2961,96.0251,96.0344,37904.0
2017-07-21 13:30:00,102.77,102.96,102.76,102.96,35853.0,96.0438,96.2213,96.0344,96.2213,35853.0
2017-07-21 14:00:00,102.96,102.98,102.76,102.8,39372.0,96.2213,96.24,96.0344,96.0718,39372.0
2017-07-21 14:30:00,102.8,102.99,102.79,102.85,66645.0,96.0718,96.2494,96.0625,96.1185,66645.0
2017-07-21 15:00:00,102.88,102.91,102.77,102.8,50195.0,96.1466,96.1746,96.0438,96.0718,50195.0
2017-07-21 15:30:00,102.8,102.9,102.72,102.83,217155.0,96.0718,96.1653,95.9971,96.0999,217155.0
2017-07-24 09:30:00,103.03,103.06,102.61,102.8,89972.0,96.2868,96.3148,95.8943,96.0718,89972.0
2017-07-24 10:00:00,102.8,102.93,102.73,102.93,78959.0,96.0718,96.1933,96.0064,96.1933,78959.0
2017-07-24 10:30:00,102.92,103.07,102.81,103.04,93735.0,96.184,96.3241,96.0812,96.2961,93735.0
2017-07-24 11:00:00,103.06,103.12,102.77,102.81,84756.0,96.3148,96.3709,96.0438,96.0812,84756.0
2017-07-24 11:30:00,102.83,103.06,102.82,102.95,52611.0,96.0999,96.3148,96.0905,96.212,52611.0
2017-07-24 12:00:00,102.96,103.04,102.91,102.94,51815.0,96.2213,96.2961,96.1746,96.2027,51815.0
2017-07-24 12:30:00,102.93,102.95,102.81,102.9,42507.0,96.1933,96.212,96.0812,96.1653,42507.0
2017-07-24 13:00:00,102.9,102.93,102.85,102.88,33112.0,96.1653,96.1933,96.1185,96.1466,33112.0
2017-07-24 13:30:00,102.88,102.9,102.76,102.76,35110.0,96.1466,96.1653,96.0344,96.0344,35110.0
2017-07-24 14:00:00,102.75,102.92,102.74,102.88,47454.0,96.0251,96.184,96.0157,96.1466,47454.0
2017-07-24 14:30:00,102.87,102.88,102.75,102.82,80389.0,96.1372,96.1466,96.0251,96.0905,80389.0
2017-07-24 15:00:00,102.81,102.89,102.68,102.82,103912.0,96.0812,96.1559,95.9597,96.0905,103912.0
2017-07-24 15:30:00,102.83,102.85,102.61,102.7,264328.0,96.0999,96.1185,95.8943,95.9784,264328.0
2017-07-25 09:30:00,103.15,103.2,102.64,102.95,62509.0,96.3989,96.4456,95.9223,96.212,62509.0
2017-07-25 10:00:00,102.98,103.03,102.74,102.95,46733.0,96.24,96.2868,96.0157,96.212,46733.0
2017-07-25 10:30:00,103.0,103.15,102.88,102.95,36964.0,96.2587,96.3989,96.1466,96.212,36964.0
2017-07-25 11:00:00,102.96,103.19,102.94,103.12,52132.0,96.2213,96.4363,96.2027,96.3709,52132.0
2017-07-25 11:30:00,103.11,103.25,103.04,103.25,38795.0,96.3615,96.4924,96.2961,96.4924,38795.0
2017-07-25 12:00:00,103.26,103.29,103.18,103.26,27114.0,96.5017,96.5297,96.4269,96.5017,27114.0
2017-07-25 12:30:00,103.27,103.32,102.93,102.98,56489.0,96.5111,96.5578,96.1933,96.24,56489.0
2017-07-25 13:00:00,102.97,103.08,102.95,103.0,29231.0,96.2307,96.3335,96.212,96.2587,29231.0
2017-07-25 13:30:00,103.0,103.05,102.93,103.0,54307.0,96.2587,96.3055,96.1933,96.2587,54307.0
2017-07-25 14:00:00,103.01,103.01,102.88,102.92,46753.0,96.2681,96.2681,96.1466,96.184,46753.0
2017-07-25 14:30:00,102.92,103.02,102.86,103.0,75849.0,96.184,96.2774,96.1279,96.2587,75849.0
2017-07-25 15:00:00,103.0,103.15,102.91,103.15,375662.0,96.2587,96.3989,96.1746,96.3989,375662.0
2017-07-25 15:30:00,103.15,103.3,103.03,103.04,315970.0,96.3989,96.5391,96.2868,96.2961,315970.0
2017-07-26 09:30:00,103.39,104.64,103.38,104.52,321227.0,96.6232,97.7914,96.6139,97.6792,321227.0
2017-07-26 10:00:00,104.51,104.84,104.09,104.26,325115.0,97.6699,97.9783,97.2774,97.4363,325115.0
2017-07-26 10:30:00,104.27,104.29,102.94,103.12,352280.0,97.4456,97.4643,96.2027,96.3709,352280.0
2017-07-26 11:00:00,103.12,103.71,103.12,103.48,141757.0,96.3709,96.9223,96.3709,96.7073,141757.0
2017-07-26 11:30:00,103.49,103.53,103.0,103.25,74519.0,96.7167,96.754,96.2587,96.4924,74519.0
2017-07-26 12:00:00,103.26,103.3,103.05,103.17,55557.0,96.5017,96.5391,96.3055,96.4176,55557.0
2017-07-26 12:30:00,103.16,103.32,103.01,103.06,289420.0,96.4083,96.5578,96.2681,96.3148,289420.0
2017-07-26 13:00:00,103.03,103.08,102.55,102.63,107359.0,96.2868,96.3335,95.8382,95.9129,107359.0
2017-07-26 13:30:00,102.62,102.76,102.47,102.72,65418.0,95.9036,96.0344,95.7634,95.9971,65418.0
2017-07-26 14:00:00,102.67,102.84,102.47,102.65,67783.0,95.9503,96.1092,95.7634,95.9316,67783.0
2017-07-26 14:30:00,102.62,102.8,102.57,102.71,78145.0,95.9036,96.0718,95.8569,95.9877,78145.0
2017-07-26 15:00:00,102.73,102.96,102.71,102.83,74777.0,96.0064,96.2213,95.9877,96.0999,74777.0
2017-07-26 15:30:00,102.82,103.05,102.82,103.05,208215.0,96.0905,96.3055,96.0905,96.3055,208215.0
2017-07-27 09:30:00,103.48,103.82,102.98,103.17,135823.0,96.7073,97.0251,96.24,96.4176,135823.0
2017-07-27 10:00:00,103.18,103.56,103.07,103.45,93301.0,96.4269,96.7821,96.3241,96.6793,93301.0
2017-07-27 10:30:00,103.44,103.78,103.4,103.61,98942.0,96.6699,96.9877,96.6325,96.8288,98942.0
2017-07-27 11:00:00,103.59,103.8,103.48,103.61,75360.0,96.8101,97.0064,96.7073,96.8288,75360.0
2017-07-27 11:30:00,103.62,104.08,103.62,104.05,51756.0,96.8382,97.268,96.8382,97.24,51756.0
2017-07-27 12:00:00,104.04,104.22,103.98,104.09,59989.0,97.2307,97.3989,97.1746,97.2774,59989.0
2017-07-27 12:30:00,104.1,104.41,103.84,103.93,140365.0,97.2867,97.5764,97.0438,97.1279,140365.0
2017-07-27 13:00:00,103.98,103.99,103.27,103.39,121597.0,97.1746,97.1839,96.5111,96.6232,121597.0
2017-07-27 13:30:00,103.38,103.55,103.15,103.28,74587.0,96.6139,96.7727,96.3989,96.5204,74587.0
2017-07-27 14:00:00,103.32,103.77,103.24,103.69,70186.0,96.5578,96.9783,96.483,96.9036,70186.0
2017-07-27 14:30:00,103.66,103.67,103.36,103.59,86004.0,96.8755,96.8849,96.5952,96.8101,86004.0
2017-07-27 15:00:00,103.58,103.85,103.5,103.75,95253.0,96.8008,97.0531,96.726,96.9596,95253.0
2017-07-27 15:30:00,103.75,104.09,103.72,104.04,284163.0,96.9596,97.2774,96.9316,97.2307,284163.0
2017-07-28 09:30:00,103.64,104.62,103.64,103.93,183671.0,96.8568,97.7727,96.8568,97.1279,183671.0
2017-07-28 10:00:00,103.83,104.05,103.35,103.88,195745.0,97.0344,97.24,96.5858,97.0811,195745.0
2017-07-28 10:30:00,103.85,103.91,103.67,103.83,126080.0,97.0531,97.1092,96.8849,97.0344,126080.0
2017-07-28 11:00:00,103.83,103.93,103.5,103.54,187486.0,97.0344,97.1279,96.726,96.7634,187486.0
2017-07-28 11:30:00,103.56,103.69,103.56,103.67,36219.0,96.7821,96.9036,96.7821,96.8849,36219.0
2017-07-28 12:00:00,103.68,104.05,103.59,103.59,123504.0,96.8942,97.24,96.8101,96.8101,123504.0
2017-07-28 12:30:00,103.6,103.65,103.28,103.36,59598.0,96.8195,96.8662,96.5204,96.5952,59598.0
2017-07-28 13:00:00,103.34,103.41,103.27,103.28,25051.0,96.5765,96.6419,96.5111,96.5204,25051.0
2017-07-28 13:30:00,103.3,103.66,103.29,103.65,46371.0,96.5391,96.8755,96.5297,96.8662,46371.0
2017-07-28 14:00:00,103.65,103.69,103.55,103.6,37758.0,96.8662,96.9036,96.7727,96.8195,37758.0
2017-07-28 14:30:00,103.62,103.71,103.56,103.71,42171.0,96.8382,96.9223,96.7821,96.9223,42171.0
2017-07-28 15:00:00,103.69,103.77,103.37,103.4,70735.0,96.9036,96.9783,96.6045,96.6325,70735.0
2017-07-28 15:30:00,103.4,103.5,103.3,103.33,273147.0,96.6325,96.726,96.5391,96.5671,273147.0
2017-07-31 09:30:00,103.75,104.26,103.57,103.99,59883.0,96.9596,97.4363,96.7914,97.1839,59883.0
2017-07-31 10:00:00,103.96,104.26,103.9,104.18,42414.0,97.1559,97.4363,97.0998,97.3615,42414.0
2017-07-31 10:30:00,104.18,104.47,104.03,104.35,74363.0,97.3615,97.6325,97.2213,97.5204,74363.0
2017-07-31 11:00:00,104.35,104.82,104.35,104.78,73050.0,97.5204,97.9596,97.5204,97.9222,73050.0
2017-07-31 11:30:00,104.8,104.97,104.73,104.82,62740.0,97.9409,98.0998,97.8755,97.9596,62740.0
2017-07-31 12:00:00,104.81,104.97,104.76,104.91,36813.0,97.9503,98.0998,97.9035,98.0437,36813.0
2017-07-31 12:30:00,104.91,104.95,104.74,104.78,40247.0,98.0437,98.0811,97.8848,97.9222,40247.0
2017-07-31 13:00:00,104.77,104.79,104.64,104.67,37084.0,97.9129,97.9316,97.7914,97.8194,37084.0
2017-07-31 13:30:00,104.69,104.69,104.48,104.58,25588.0,97.8381,97.8381,97.6419,97.7353,25588.0
2017-07-31 14:00:00,104.57,104.65,104.39,104.4,49602.0,97.726,97.8007,97.5578,97.5671,49602.0
2017-07-31 14:30:00,104.39,104.39,104.08,104.1,39304.0,97.5578,97.5578,97.268,97.2867,39304.0
2017-07-31 15:00:00,104.13,104.33,104.13,104.33,47882.0,97.3148,97.5017,97.3148,97.5017,47882.0
2017-07-31 15:30:00,104.33,104.44,104.1,104.2,244063.0,97.5017,97.6045,97.2867,97.3802,244063.0
2017-08-01 09:30:00,104.8,105.55,104.61,104.72,122484.0,97.9409,98.6418,97.7634,97.8662,122484.0
2017-08-01 10:00:00,104.72,105.07,104.72,104.87,58416.0,97.8662,98.1932,97.8662,98.0063,58416.0
2017-08-01 10:30:00,104.86,105.2,104.83,105.18,62788.0,97.997,98.3147,97.969,98.2961,62788.0
2017-08-01 11:00:00,105.19,105.25,104.74,104.79,63901.0,98.3054,98.3615,97.8848,97.9316,63901.0
2017-08-01 11:30:00,104.88,105.08,104.84,105.01,33398.0,98.0157,98.2026,97.9783,98.1372,33398.0
2017-08-01 12:00:00,105.0,105.05,104.89,105.04,43753.0,98.1278,98.1746,98.025,98.1652,43753.0
2017-08-01 12:30:00,105.04,105.05,104.9,104.96,24883.0,98.1652,98.1746,98.0344,98.0904,24883.0
2017-08-01 13:00:00,104.94,105.11,104.89,105.07,25486.0,98.0718,98.2306,98.025,98.1932,25486.0
2017-08-01 13:30:00,105.08,105.19,105.01,105.11,33581.0,98.2026,98.3054,98.1372,98.2306,33581.0
2017-08-01 14:00:00,105.11,105.17,105.08,105.12,29921.0,98.2306,98.2867,98.2026,98.24,29921.0
2017-08-01 14:30:00,105.1,105.44,105.07,105.35,65497.0,98.2213,98.539,98.1932,98.4549,65497.0
2017-08-01 15:00:00,105.34,105.48,105.22,105.3,79119.0,98.4456,98.5764,98.3334,98.4082,79119.0
2017-08-01 15:30:00,105.28,105.3,105.12,105.14,309874.0,98.3895,98.4082,98.24,98.2587,309874.0
2017-08-02 09:30:00,104.38,104.74,103.4,103.4,162169.0,97.5484,97.8848,96.6325,96.6325,162169.0
2017-08-02 10:00:00,103.38,103.54,102.8,103.11,180368.0,96.6139,96.7634,96.0718,96.3615,180368.0
2017-08-02 10:30:00,103.1,103.39,102.9,102.99,104463.0,96.3522,96.6232,96.1653,96.2494,104463.0
2017-08-02 11:00:00,103.0,103.15,102.7,102.9,75658.0,96.2587,96.3989,95.9784,96.1653,75658.0
2017-08-02 11:30:00,102.92,103.09,102.68,102.7,79124.0,96.184,96.3428,95.9597,95.9784,79124.0
2017-08-02 12:00:00,102.69,102.69,102.08,102.12,139119.0,95.969,95.969,95.3989,95.4363,139119.0
2017-08-02 12:30:00,102.14,102.95,102.05,102.83,345514.0,95.455,96.212,95.3709,96.0999,345514.0
2017-08-02 13:00:00,102.8,103.01,102.42,102.97,138989.0,96.0718,96.2681,95.7167,96.2307,138989.0
2017-08-02 13:30:00,102.97,103.43,102.9,103.37,75071.0,96.2307,96.6606,96.1653,96.6045,75071.0
2017-08-02 14:00:00,103.38,103.48,103.25,103.46,75757.0,96.6139,96.7073,96.4924,96.6886,75757.0
2017-08-02 14:30:00,103.46,103.61,103.33,103.39,86982.0,96.6886,96.8288,96.5671,96.6232,86982.0
2017-08-02 15:00:00,103.42,103.53,103.38,103.48,69391.0,96.6512,96.754,96.6139,96.7073,69391.0
2017-08-02 15:30:00,103.49,103.51,103.33,103.48,205389.0,96.7167,96.7354,96.5671,96.7073,205389.0
2017-08-03 09:30:00,103.62,105.1,103.62,104.96,176190.0,96.8382,98.2213,96.8382,98.0904,176190.0
2017-08-03 10:00:00,104.96,105.19,103.93,104.35,133078.0,98.0904,98.3054,97.1279,97.5204,133078.0
2017-08-03 10:30:00,104.37,104.47,104.05,104.25,71538.0,97.5391,97.6325,97.24,97.4269,71538.0
2017-08-03 11:00:00,104.24,104.25,103.72,103.97,84475.0,97.4176,97.4269,96.9316,97.1652,84475.0
2017-08-03 11:30:00,103.94,103.98,103.46,103.71,103835.0,97.1372,97.1746,96.6886,96.9223,103835.0
2017-08-03 12:00:00,103.76,103.96,103.76,103.88,73767.0,96.969,97.1559,96.969,97.0811,73767.0
2017-08-03 12:30:00,103.89,104.1,103.82,104.03,91881.0,97.0905,97.2867,97.0251,97.2213,91881.0
2017-08-03 13:00:00,104.02,104.04,103.66,103.76,100611.0,97.212,97.2307,96.8755,96.969,100611.0
2017-08-03 13:30:00,103.76,103.76,103.45,103.5,85709.0,96.969,96.969,96.6793,96.726,85709.0
2017-08-03 14:00:00,103.52,103.79,103.5,103.78,111280.0,96.7447,96.997,96.726,96.9877,111280.0
2017-08-03 14:30:00,103.8,103.96,103.72,103.78,136628.0,97.0064,97.1559,96.9316,96.9877,136628.0
2017-08-03 15:00:00,103.79,103.91,103.72,103.83,76235.0,96.997,97.1092,96.9316,97.0344,76235.0
2017-08-03 15:30:00,103.83,103.83,103.56,103.66,244374.0,97.0344,97.0344,96.7821,96.8755,244374.0
2017-08-04 09:30:00,104.07,104.56,103.68,103.68,153568.0,97.2587,97.7166,96.8942,96.8942,153568.0
2017-08-04 10:00:00,103.65,104.21,103.65,104.17,93962.0,96.8662,97.3895,96.8662,97.3522,93962.0
2017-08-04 10:30:00,104.22,104.55,104.09,104.43,113497.0,97.3989,97.7073,97.2774,97.5951,113497.0
2017-08-04 11:00:00,104.43,104.43,103.89,104.15,97915.0,97.5951,97.5951,97.0905,97.3335,97915.0
2017-08-04 11:30:00,104.18,104.39,104.14,104.33,52905.0,97.3615,97.5578,97.3241,97.5017,52905.0
2017-08-04 12:00:00,104.34,104.34,104.07,104.19,29057.0,97.511,97.511,97.2587,97.3708,29057.0
2017-08-04 12:30:00,104.2,104.43,104.1,104.39,27810.0,97.3802,97.5951,97.2867,97.5578,27810.0
2017-08-04 13:00:00,104.38,104.64,104.38,104.59,59577.0,97.5484,97.7914,97.5484,97.7447,59577.0
2017-08-04 13:30:00,104.61,104.77,104.58,104.7,48820.0,97.7634,97.9129,97.7353,97.8475,48820.0
2017-08-04 14:00:00,104.69,104.78,104.64,104.69,70655.0,97.8381,97.9222,97.7914,97.8381,70655.0
2017-08-04 14:30:00,104.69,104.88,104.6,104.63,119415.0,97.8381,98.0157,97.754,97.782,119415.0
2017-08-04 15:00:00,104.63,104.93,104.6,104.81,127299.0,97.782,98.0624,97.754,97.9503,127299.0
2017-08-04 15:30:00,104.82,105.05,104.52,105.01,507384.0,97.9596,98.1746,97.6792,98.1372,507384.0
2017-08-07 09:30:00,107.01,107.63,105.97,106.1,653130.0,100.0063,100.5857,99.0343,99.1558,653130.0
2017-08-07 10:00:00,106.13,106.63,105.73,106.38,290499.0,99.1839,99.6511,98.8101,99.4175,290499.0
2017-08-07 10:30:00,106.39,106.92,106.36,106.88,176395.0,99.4269,99.9222,99.3988,99.8848,176395.0
2017-08-07 11:00:00,106.87,107.11,106.39,106.39,205074.0,99.8754,100.0997,99.4269,99.4269,205074.0
2017-08-07 11:30:00,106.41,106.57,106.13,106.33,146505.0,99.4455,99.5951,99.1839,99.3708,146505.0
2017-08-07 12:00:00,106.32,106.33,106.14,106.19,96266.0,99.3614,99.3708,99.1932,99.2399,96266.0
2017-08-07 12:30:00,106.2,106.25,105.9,105.93,167788.0,99.2493,99.296,98.9689,98.997,167788.0
2017-08-07 13:00:00,105.91,106.08,105.7,106.05,189713.0,98.9783,99.1371,98.782,99.1091,189713.0
2017-08-07 13:30:00,106.05,106.08,105.91,106.01,293878.0,99.1091,99.1371,98.9783,99.0717,293878.0
2017-08-07 14:00:00,106.01,106.03,105.8,105.95,164382.0,99.0717,99.0904,98.8755,99.0157,164382.0
2017-08-07 14:30:00,105.96,106.23,105.72,106.09,341434.0,99.025,99.2773,98.8007,99.1465,341434.0
2017-08-07 15:00:00,106.08,106.32,106.02,106.26,271353.0,99.1371,99.3614,99.0811,99.3054,271353.0
2017-08-07 15:30:00,106.26,106.31,106.06,106.16,912826.0,99.3054,99.3521,99.1185,99.2119,912826.0
2017-08-08 09:30:00,100.95,103.82,100.53,103.59,735617.0,94.3429,97.0251,93.9504,96.8101,735617.0
2017-08-08 10:00:00,103.59,103.65,102.25,102.31,329397.0,96.8101,96.8662,95.5578,95.6139,329397.0
2017-08-08 10:30:00,102.31,103.53,101.9,103.53,301090.0,95.6139,96.754,95.2307,96.754,301090.0
2017-08-08 11:00:00,103.54,104.76,103.39,103.78,416869.0,96.7634,97.9035,96.6232,96.9877,416869.0
2017-08-08 11:30:00,103.81,104.29,103.8,104.24,185966.0,97.0157,97.4643,97.0064,97.4176,185966.0
2017-08-08 12:00:00,104.29,104.36,103.96,104.13,121600.0,97.4643,97.5297,97.1559,97.3148,121600.0
2017-08-08 12:30:00,104.13,104.19,103.55,103.65,110218.0,97.3148,97.3708,96.7727,96.8662,110218.0
2017-08-08 13:00:00,103.68,103.73,103.24,103.33,74296.0,96.8942,96.941,96.483,96.5671,74296.0
2017-08-08 13:30:00,103.33,104.17,103.29,103.41,142294.0,96.5671,97.3522,96.5297,96.6419,142294.0
2017-08-08 14:00:00,103.43,103.58,103.27,103.41,126575.0,96.6606,96.8008,96.5111,96.6419,126575.0
2017-08-08 14:30:00,103.4,103.47,102.91,103.22,166784.0,96.6325,96.698,96.1746,96.4643,166784.0
2017-08-08 15:00:00,103.21,103.78,103.14,103.73,257472.0,96.455,96.9877,96.3896,96.941,257472.0
2017-08-08 15:30:00,103.73,104.12,103.12,103.95,892654.0,96.941,97.3054,96.3709,97.1466,892654.0
2017-08-09 09:30:00,103.1,103.2,101.51,101.51,359870.0,96.3522,96.4456,94.8662,94.8662,359870.0
2017-08-09 10:00:00,101.5,101.79,101.26,101.35,145045.0,94.8569,95.1279,94.6326,94.7167,145045.0
2017-08-09 10:30:00,101.37,101.8,101.29,101.53,147682.0,94.7354,95.1373,94.6606,94.8849,147682.0
2017-08-09 11:00:00,101.53,102.02,101.52,101.98,143695.0,94.8849,95.3429,94.8756,95.3055,143695.0
2017-08-09 11:30:00,102.0,102.16,101.61,101.96,123015.0,95.3242,95.4737,94.9597,95.2868,123015.0
2017-08-09 12:00:00,101.92,102.07,101.79,101.81,102418.0,95.2494,95.3896,95.1279,95.1466,102418.0
2017-08-09 12:30:00,101.79,101.82,101.22,101.28,92457.0,95.1279,95.156,94.5952,94.6513,92457.0
2017-08-09 13:00:00,101.29,101.68,101.21,101.45,105696.0,94.6606,95.0251,94.5859,94.8102,105696.0
2017-08-09 13:30:00,101.44,102.13,101.44,101.69,187498.0,94.8008,95.4457,94.8008,95.0345,187498.0
2017-08-09 14:00:00,101.7,101.74,101.54,101.63,105591.0,95.0438,95.0812,94.8943,94.9784,105591.0
2017-08-09 14:30:00,101.65,101.77,101.56,101.76,132747.0,94.9971,95.1092,94.913,95.0999,132747.0
2017-08-09 15:00:00,101.72,101.8,101.51,101.63,105731.0,95.0625,95.1373,94.8662,94.9784,105731.0
2017-08-09 15:30:00,101.64,101.66,101.26,101.35,431341.0,94.9877,95.0064,94.6326,94.7167,431341.0
2017-08-10 09:30:00,101.01,101.01,99.8,99.8,205345.0,94.399,94.399,93.2682,93.2682,205345.0
2017-08-10 10:00:00,99.8,99.81,99.2,99.37,233045.0,93.2682,93.2775,92.7074,92.8663,233045.0
2017-08-10 10:30:00,99.38,100.06,99.29,99.8,259099.0,92.8757,93.5112,92.7915,93.2682,259099.0
2017-08-10 11:00:00,99.79,100.1,99.75,99.91,160244.0,93.2588,93.5485,93.2214,93.371,160244.0
2017-08-10 11:30:00,99.93,100.28,99.61,99.88,234324.0,93.3897,93.7168,93.0906,93.3429,234324.0
2017-08-10 12:00:00,99.9,100.0,99.63,99.73,155219.0,93.3616,93.4551,93.1093,93.2027,155219.0
2017-08-10 12:30:00,99.72,99.83,99.22,99.8,190521.0,93.1934,93.2962,92.7261,93.2682,190521.0
2017-08-10 13:00:00,99.82,99.89,99.68,99.74,129788.0,93.2869,93.3523,93.156,93.2121,129788.0
2017-08-10 13:30:00,99.74,99.91,99.63,99.63,126287.0,93.2121,93.371,93.1093,93.1093,126287.0
2017-08-10 14:00:00,99.62,100.06,99.59,100.0,142976.0,93.0999,93.5112,93.0719,93.4551,142976.0
2017-08-10 14:30:00,99.99,100.45,99.97,100.03,223845.0,93.4457,93.8756,93.427,93.4831,223845.0
2017-08-10 15:00:00,100.04,100.13,99.68,99.76,179909.0,93.4925,93.5766,93.156,93.2308,179909.0
2017-08-10 15:30:00,99.78,99.83,99.44,99.54,607880.0,93.2495,93.2962,92.9317,93.0252,607880.0
2017-08-11 09:30:00,99.51,100.16,98.86,99.48,227365.0,92.9971,93.6046,92.3897,92.9691,227365.0
2017-08-11 10:00:00,99.48,99.88,99.26,99.44,131319.0,92.9691,93.3429,92.7635,92.9317,131319.0
2017-08-11 10:30:00,99.45,99.82,99.38,99.77,196141.0,92.9411,93.2869,92.8757,93.2401,196141.0
2017-08-11 11:00:00,99.76,99.77,99.2,99.25,100536.0,93.2308,93.2401,92.7074,92.7542,100536.0
2017-08-11 11:30:00,99.26,99.82,99.26,99.75,135276.0,92.7635,93.2869,92.7635,93.2214,135276.0
2017-08-11 12:00:00,99.76,99.78,99.44,99.46,79814.0,93.2308,93.2495,92.9317,92.9504,79814.0
2017-08-11 12:30:00,99.48,99.53,99.28,99.28,88932.0,92.9691,93.0158,92.7822,92.7822,88932.0
2017-08-11 13:00:00,99.28,99.4,99.21,99.26,91195.0,92.7822,92.8943,92.7168,92.7635,91195.0
2017-08-11 13:30:00,99.26,99.51,99.24,99.5,95768.0,92.7635,92.9971,92.7448,92.9878,95768.0
2017-08-11 14:00:00,99.47,99.61,99.45,99.48,100153.0,92.9598,93.0906,92.9411,92.9691,100153.0
2017-08-11 14:30:00,99.49,99.52,99.25,99.28,91118.0,92.9785,93.0065,92.7542,92.7822,91118.0
2017-08-11 15:00:00,99.28,99.5,99.24,99.46,117950.0,92.7822,92.9878,92.7448,92.9504,117950.0
2017-08-11 15:30:00,99.46,99.56,99.37,99.4,299059.0,92.9504,93.0439,92.8663,92.8943,299059.0
2017-08-14 09:30:00,100.19,100.45,99.79,99.99,85717.0,93.6326,93.8756,93.2588,93.4457,85717.0
2017-08-14 10:00:00,99.98,100.19,99.9,99.94,96601.0,93.4364,93.6326,93.3616,93.399,96601.0
2017-08-14 10:30:00,99.94,99.99,99.71,99.92,113286.0,93.399,93.4457,93.1841,93.3803,113286.0
2017-08-14 11:00:00,99.91,99.95,99.67,99.79,112428.0,93.371,93.4083,93.1467,93.2588,112428.0
2017-08-14 11:30:00,99.8,99.94,99.71,99.94,89007.0,93.2682,93.399,93.1841,93.399,89007.0
2017-08-14 12:00:00,99.94,100.14,99.89,100.06,91846.0,93.399,93.5859,93.3523,93.5112,91846.0
2017-08-14 12:30:00,100.06,100.07,99.93,99.97,50277.0,93.5112,93.5205,93.3897,93.427,50277.0
2017-08-14 13:00:00,99.97,100.03,99.89,99.98,57017.0,93.427,93.4831,93.3523,93.4364,57017.0
2017-08-14 13:30:00,99.96,100.04,99.94,99.97,54896.0,93.4177,93.4925,93.399,93.427,54896.0
2017-08-14 14:00:00,100.0,100.07,99.77,99.77,91330.0,93.4551,93.5205,93.2401,93.2401,91330.0
2017-08-14 14:30:00,99.77,99.92,99.77,99.87,96390.0,93.2401,93.3803,93.2401,93.3336,96390.0
2017-08-14 15:00:00,99.87,100.1,99.77,100.03,90099.0,93.3336,93.5485,93.2401,93.4831,90099.0
2017-08-14 15:30:00,100.03,100.22,99.87,100.06,326813.0,93.4831,93.6607,93.3336,93.5112,326813.0
2017-08-15 09:30:00,100.32,100.66,99.93,100.58,86106.0,93.7541,94.0719,93.3897,93.9971,86106.0
2017-08-15 10:00:00,100.59,101.04,100.57,100.71,156835.0,94.0065,94.427,93.9878,94.1186,156835.0
2017-08-15 10:30:00,100.7,100.7,100.18,100.19,108632.0,94.1093,94.1093,93.6233,93.6326,108632.0
2017-08-15 11:00:00,100.2,100.42,100.17,100.4,108098.0,93.642,93.8476,93.614,93.8289,108098.0
2017-08-15 11:30:00,100.41,100.56,100.25,100.27,54512.0,93.8382,93.9784,93.6887,93.7074,54512.0
2017-08-15 12:00:00,100.29,100.35,100.17,100.24,115338.0,93.7261,93.7822,93.614,93.6794,115338.0
2017-08-15 12:30:00,100.22,100.24,100.04,100.18,62114.0,93.6607,93.6794,93.4925,93.6233,62114.0
2017-08-15 13:00:00,100.18,100.27,99.94,100.25,50300.0,93.6233,93.7074,93.399,93.6887,50300.0
2017-08-15 13:30:00,100.25,100.37,100.19,100.24,58830.0,93.6887,93.8009,93.6326,93.6794,58830.0
2017-08-15 14:00:00,100.26,100.43,100.22,100.4,59750.0,93.6981,93.8569,93.6607,93.8289,59750.0
2017-08-15 14:30:00,100.38,100.45,100.32,100.33,58287.0,93.8102,93.8756,93.7541,93.7635,58287.0
2017-08-15 15:00:00,100.34,100.34,100.19,100.3,133588.0,93.7728,93.7728,93.6326,93.7354,133588.0
2017-08-15 15:30:00,100.3,100.62,100.3,100.41,230539.0,93.7354,94.0345,93.7354,93.8382,230539.0
2017-08-16 09:30:00,100.6,100.85,100.19,100.6,116144.0,94.0158,94.2494,93.6326,94.0158,116144.0
2017-08-16 10:00:00,100.61,100.67,100.29,100.46,111176.0,94.0252,94.0812,93.7261,93.885,111176.0
2017-08-16 10:30:00,100.45,100.64,100.35,100.5,92516.0,93.8756,94.0532,93.7822,93.9224,92516.0
2017-08-16 11:00:00,100.5,100.61,100.26,100.29,221439.0,93.9224,94.0252,93.6981,93.7261,221439.0
2017-08-16 11:30:00,100.33,100.62,100.32,100.5,84187.0,93.7635,94.0345,93.7541,93.9224,84187.0
2017-08-16 12:00:00,100.5,100.59,100.48,100.5,76679.0,93.9224,94.0065,93.9037,93.9224,76679.0
2017-08-16 12:30:00,100.5,100.55,100.45,100.5,78107.0,93.9224,93.9691,93.8756,93.9224,78107.0
2017-08-16 13:00:00,100.5,100.53,100.01,100.05,161044.0,93.9224,93.9504,93.4644,93.5018,161044.0
2017-08-16 13:30:00,100.05,100.05,99.69,99.71,159173.0,93.5018,93.5018,93.1654,93.1841,159173.0
2017-08-16 14:00:00,99.74,100.23,99.73,100.02,89867.0,93.2121,93.67,93.2027,93.4738,89867.0
2017-08-16 14:30:00,100.0,100.32,99.92,100.26,68717.0,93.4551,93.7541,93.3803,93.6981,68717.0
2017-08-16 15:00:00,100.28,100.29,100.09,100.26,77523.0,93.7168,93.7261,93.5392,93.6981,77523.0
2017-08-16 15:30:00,100.27,100.31,100.2,100.29,236692.0,93.7074,93.7448,93.642,93.7261,236692.0
2017-08-17 09:30:00,100.18,100.18,99.27,99.53,292110.0,93.6233,93.6233,92.7729,93.0158,292110.0
2017-08-17 10:00:00,99.5,99.82,98.4,98.58,270644.0,92.9878,93.2869,91.9598,92.128,270644.0
2017-08-17 10:30:00,98.59,99.34,98.59,99.18,193054.0,92.1374,92.8383,92.1374,92.6887,193054.0
2017-08-17 11:00:00,99.17,99.69,99.17,99.42,69195.0,92.6794,93.1654,92.6794,92.913,69195.0
2017-08-17 11:30:00,99.43,99.45,98.93,99.23,130414.0,92.9224,92.9411,92.4551,92.7355,130414.0
2017-08-17 12:00:00,99.23,99.31,98.66,98.81,146845.0,92.7355,92.8102,92.2028,92.343,146845.0
2017-08-17 12:30:00,98.78,98.82,98.43,98.47,111675.0,92.3149,92.3523,91.9878,92.0252,111675.0
2017-08-17 13:00:00,98.46,98.54,98.25,98.36,100787.0,92.0159,92.0906,91.8196,91.9224,100787.0
2017-08-17 13:30:00,98.39,98.68,98.26,98.65,67817.0,91.9505,92.2215,91.829,92.1934,67817.0
2017-08-17 14:00:00,98.66,98.68,98.35,98.63,75035.0,92.2028,92.2215,91.9131,92.1747,75035.0
2017-08-17 14:30:00,98.59,98.64,98.23,98.31,83260.0,92.1374,92.1841,91.8009,91.8757,83260.0
2017-08-17 15:00:00,98.33,98.33,97.94,98.15,174445.0,91.8944,91.8944,91.5299,91.7262,174445.0
2017-08-17 15:30:00,98.14,98.46,97.8,97.84,410617.0,91.7168,92.0159,91.3991,91.4364,410617.0
2017-08-18 09:30:00,97.8,97.98,96.9,97.69,288052.0,91.3991,91.5673,90.558,91.2963,288052.0
2017-08-18 10:00:00,97.69,98.5,97.68,98.39,119397.0,91.2963,92.0533,91.2869,91.9505,119397.0
2017-08-18 10:30:00,98.38,98.49,97.88,97.96,90228.0,91.9411,92.0439,91.4738,91.5486,90228.0
2017-08-18 11:00:00,97.98,98.35,97.65,98.32,77719.0,91.5673,91.9131,91.2589,91.885,77719.0
2017-08-18 11:30:00,98.32,98.38,98.05,98.23,53412.0,91.885,91.9411,91.6327,91.8009,53412.0
2017-08-18 12:00:00,98.21,98.32,98.05,98.27,59450.0,91.7822,91.885,91.6327,91.8383,59450.0
2017-08-18 12:30:00,98.26,98.63,98.17,98.51,72036.0,91.829,92.1747,91.7448,92.0626,72036.0
2017-08-18 13:00:00,98.52,98.66,98.38,98.65,58924.0,92.0719,92.2028,91.9411,92.1934,58924.0
2017-08-18 13:30:00,98.63,98.74,98.34,98.34,49337.0,92.1747,92.2775,91.9037,91.9037,49337.0
2017-08-18 14:00:00,98.33,98.45,98.27,98.42,38764.0,91.8944,92.0065,91.8383,91.9785,38764.0
2017-08-18 14:30:00,98.41,98.58,98.33,98.36,78606.0,91.9691,92.128,91.8944,91.9224,78606.0
2017-08-18 15:00:00,98.36,98.38,98.17,98.28,84954.0,91.9224,91.9411,91.7448,91.8476,84954.0
2017-08-18 15:30:00,98.3,98.33,97.99,98.03,211507.0,91.8663,91.8944,91.5766,91.614,211507.0
2017-08-21 09:30:00,98.16,98.47,97.99,98.31,115312.0,91.7355,92.0252,91.5766,91.8757,115312.0
2017-08-21 10:00:00,98.35,98.7,98.16,98.56,75800.0,91.9131,92.2402,91.7355,92.1093,75800.0
2017-08-21 10:30:00,98.56,98.98,98.56,98.92,69792.0,92.1093,92.5018,92.1093,92.4458,69792.0
2017-08-21 11:00:00,98.91,99.09,98.8,98.92,46933.0,92.4364,92.6046,92.3336,92.4458,46933.0
2017-08-21 11:30:00,98.93,99.04,98.86,98.9,69347.0,92.4551,92.5579,92.3897,92.4271,69347.0
2017-08-21 12:00:00,98.91,99.06,98.82,99.06,42725.0,92.4364,92.5766,92.3523,92.5766,42725.0
2017-08-21 12:30:00,99.03,99.06,98.92,99.01,22236.0,92.5486,92.5766,92.4458,92.5299,22236.0
2017-08-21 13:00:00,99.01,99.03,98.82,98.86,102367.0,92.5299,92.5486,92.3523,92.3897,102367.0
2017-08-21 13:30:00,98.88,98.93,98.74,98.77,39385.0,92.4084,92.4551,92.2775,92.3056,39385.0
2017-08-21 14:00:00,98.77,98.78,98.64,98.71,48729.0,92.3056,92.3149,92.1841,92.2495,48729.0
2017-08-21 14:30:00,98.72,98.85,98.6,98.79,118300.0,92.2589,92.3803,92.1467,92.3243,118300.0
2017-08-21 15:00:00,98.78,99.19,98.69,99.19,74868.0,92.3149,92.6981,92.2308,92.6981,74868.0
2017-08-21 15:30:00,99.18,99.21,99.01,99.08,166819.0,92.6887,92.7168,92.5299,92.5953,166819.0
2017-08-22 09:30:00,99.21,100.21,98.86,100.13,179703.0,93.0167,93.9543,92.6886,93.8793,179703.0
2017-08-22 10:00:00,100.15,100.92,100.09,100.76,169787.0,93.8981,94.62,93.8418,94.47,169787.0
2017-08-22 10:30:00,100.76,101.15,100.65,100.79,92397.0,94.47,94.8356,94.3669,94.4981,92397.0
2017-08-22 11:00:00,100.81,100.96,100.64,100.96,74898.0,94.5169,94.6575,94.3575,94.6575,74898.0
2017-08-22 11:30:00,100.96,101.09,100.89,101.03,109166.0,94.6575,94.7794,94.5919,94.7231,109166.0
2017-08-22 12:00:00,101.03,101.11,100.92,101.1,81511.0,94.7231,94.7981,94.62,94.7888,81511.0
2017-08-22 12:30:00,101.09,101.28,100.96,101.24,105556.0,94.7794,94.9575,94.6575,94.92,105556.0
2017-08-22 13:00:00,101.22,101.25,101.13,101.14,56038.0,94.9013,94.9294,94.8169,94.8263,56038.0
2017-08-22 13:30:00,101.15,101.18,100.97,101.09,61147.0,94.8356,94.8638,94.6669,94.7794,61147.0
2017-08-22 14:00:00,101.09,101.53,101.04,101.5,110867.0,94.7794,95.1919,94.7325,95.1638,110867.0
2017-08-22 14:30:00,101.52,101.58,101.41,101.51,88792.0,95.1825,95.2388,95.0794,95.1732,88792.0
2017-08-22 15:00:00,101.51,101.81,101.5,101.78,134298.0,95.1732,95.4544,95.1638,95.4263,134298.0
2017-08-22 15:30:00,101.79,102.41,101.76,102.04,814344.0,95.4357,96.017,95.4076,95.6701,814344.0
2017-08-23 09:30:00,101.15,101.7,100.76,101.28,147476.0,94.8356,95.3513,94.47,94.9575,147476.0
2017-08-23 10:00:00,101.26,101.4,101.03,101.29,120981.0,94.9388,95.07,94.7231,94.9669,120981.0
2017-08-23 10:30:00,101.3,101.44,101.13,101.15,157139.0,94.9763,95.1075,94.8169,94.8356,157139.0
2017-08-23 11:00:00,101.13,101.27,100.98,101.15,135515.0,94.8169,94.9482,94.6763,94.8356,135515.0
2017-08-23 11:30:00,101.16,101.24,101.08,101.17,64974.0,94.845,94.92,94.77,94.8544,64974.0
2017-08-23 12:00:00,101.17,101.17,100.95,101.02,106439.0,94.8544,94.8544,94.6481,94.7138,106439.0
2017-08-23 12:30:00,101.04,101.06,100.82,100.94,70262.0,94.7325,94.7513,94.5262,94.6388,70262.0
2017-08-23 13:00:00,100.92,101.03,100.73,100.76,75657.0,94.62,94.7231,94.4419,94.47,75657.0
2017-08-23 13:30:00,100.76,100.76,100.27,100.4,114333.0,94.47,94.47,94.0106,94.1325,114333.0
2017-08-23 14:00:00,100.41,100.74,100.41,100.52,93920.0,94.1418,94.4512,94.1418,94.245,93920.0
2017-08-23 14:30:00,100.5,100.68,100.45,100.66,93850.0,94.2262,94.395,94.1793,94.3762,93850.0
2017-08-23 15:00:00,100.67,100.84,100.6,100.78,112578.0,94.3856,94.545,94.32,94.4887,112578.0
2017-08-23 15:30:00,100.77,100.94,100.41,100.44,336711.0,94.4794,94.6388,94.1418,94.17,336711.0
2017-08-24 09:30:00,100.56,101.03,100.08,100.13,64304.0,94.2825,94.7231,93.8324,93.8793,64304.0
2017-08-24 10:00:00,100.1,100.34,99.89,100.1,76560.0,93.8512,94.0762,93.6543,93.8512,76560.0
2017-08-24 10:30:00,100.12,100.32,100.04,100.17,60722.0,93.8699,94.0575,93.7949,93.9168,60722.0
2017-08-24 11:00:00,100.18,100.28,99.63,99.73,82604.0,93.9262,94.02,93.4105,93.5043,82604.0
2017-08-24 11:30:00,99.73,99.96,99.58,99.87,66529.0,93.5043,93.7199,93.3637,93.6355,66529.0
2017-08-24 12:00:00,99.88,99.99,99.76,99.82,46956.0,93.6449,93.7481,93.5324,93.5887,46956.0
2017-08-24 12:30:00,99.82,100.08,99.82,100.0,65669.0,93.5887,93.8324,93.5887,93.7574,65669.0
2017-08-24 13:00:00,100.0,100.2,99.98,100.02,34719.0,93.7574,93.9449,93.7387,93.7762,34719.0
2017-08-24 13:30:00,100.04,100.06,99.89,99.94,41601.0,93.7949,93.8137,93.6543,93.7012,41601.0
2017-08-24 14:00:00,99.95,99.98,99.78,99.92,68853.0,93.7106,93.7387,93.5512,93.6824,68853.0
2017-08-24 14:30:00,99.92,100.03,99.91,100.0,52121.0,93.6824,93.7856,93.6731,93.7574,52121.0
2017-08-24 15:00:00,100.0,100.11,99.9,99.98,81385.0,93.7574,93.8606,93.6637,93.7387,81385.0
2017-08-24 15:30:00,99.98,100.04,99.88,99.96,169113.0,93.7387,93.7949,93.6449,93.7199,169113.0
2017-08-25 09:30:00,100.82,100.82,100.2,100.57,97144.0,94.5262,94.5262,93.9449,94.2918,97144.0
2017-08-25 10:00:00,100.6,100.85,100.4,100.73,70143.0,94.32,94.5544,94.1325,94.4419,70143.0
2017-08-25 10:30:00,100.74,100.77,100.38,100.43,53989.0,94.4512,94.4794,94.1137,94.1606,53989.0
2017-08-25 11:00:00,100.42,100.42,100.15,100.31,63843.0,94.1512,94.1512,93.8981,94.0481,63843.0
2017-08-25 11:30:00,100.3,100.43,100.19,100.2,47527.0,94.0387,94.1606,93.9356,93.9449,47527.0
2017-08-25 12:00:00,100.19,100.36,100.15,100.32,46065.0,93.9356,94.095,93.8981,94.0575,46065.0
2017-08-25 12:30:00,100.32,100.38,100.27,100.35,31934.0,94.0575,94.1137,94.0106,94.0856,31934.0
2017-08-25 13:00:00,100.35,100.51,100.35,100.46,35505.0,94.0856,94.2356,94.0856,94.1887,35505.0
2017-08-25 13:30:00,100.47,100.63,100.42,100.62,46513.0,94.1981,94.3481,94.1512,94.3387,46513.0
2017-08-25 14:00:00,100.61,100.62,100.51,100.53,36219.0,94.3294,94.3387,94.2356,94.2543,36219.0
2017-08-25 14:30:00,100.54,100.73,100.51,100.71,47383.0,94.2637,94.4419,94.2356,94.4231,47383.0
2017-08-25 15:00:00,100.71,100.96,100.6,100.96,75439.0,94.4231,94.6575,94.32,94.6575,75439.0
2017-08-25 15:30:00,100.96,100.97,100.62,100.67,200431.0,94.6575,94.6669,94.3387,94.3856,200431.0
2017-08-28 09:30:00,100.99,100.99,100.54,100.78,48854.0,94.6856,94.6856,94.2637,94.4887,48854.0
2017-08-28 10:00:00,100.76,100.84,100.58,100.65,49416.0,94.47,94.545,94.3012,94.3669,49416.0
2017-08-28 10:30:00,100.62,100.84,100.53,100.7,69938.0,94.3387,94.545,94.2543,94.4137,69938.0
2017-08-28 11:00:00,100.69,100.71,100.45,100.53,68719.0,94.4044,94.4231,94.1793,94.2543,68719.0
2017-08-28 11:30:00,100.53,100.6,100.36,100.52,57686.0,94.2543,94.32,94.095,94.245,57686.0
2017-08-28 12:00:00,100.51,100.57,100.43,100.43,49172.0,94.2356,94.2918,94.1606,94.1606,49172.0
2017-08-28 12:30:00,100.43,100.47,100.24,100.46,83148.0,94.1606,94.1981,93.9824,94.1887,83148.0
2017-08-28 13:00:00,100.45,100.63,100.45,100.59,41640.0,94.1793,94.3481,94.1793,94.3106,41640.0
2017-08-28 13:30:00,100.58,100.73,100.51,100.73,59793.0,94.3012,94.4419,94.2356,94.4419,59793.0
2017-08-28 14:00:00,100.73,100.75,100.58,100.58,55096.0,94.4419,94.4606,94.3012,94.3012,55096.0
2017-08-28 14:30:00,100.57,100.66,100.51,100.59,57995.0,94.2918,94.3762,94.2356,94.3106,57995.0
2017-08-28 15:00:00,100.61,100.71,100.61,100.68,70250.0,94.3294,94.4231,94.3294,94.395,70250.0
2017-08-28 15:30:00,100.68,100.76,100.54,100.72,207111.0,94.395,94.47,94.2637,94.4325,207111.0
2017-08-29 09:30:00,99.77,100.39,99.58,100.03,141093.0,93.5418,94.1231,93.3637,93.7856,141093.0
2017-08-29 10:00:00,100.04,100.27,99.98,100.06,109368.0,93.7949,94.0106,93.7387,93.8137,109368.0
2017-08-29 10:30:00,100.08,100.21,100.01,100.15,61405.0,93.8324,93.9543,93.7668,93.8981,61405.0
2017-08-29 11:00:00,100.16,100.42,100.08,100.17,42904.0,93.9074,94.1512,93.8324,93.9168,42904.0
2017-08-29 11:30:00,100.15,100.43,100.15,100.27,47919.0,93.8981,94.1606,93.8981,94.0106,47919.0
2017-08-29 12:00:00,100.25,100.3,100.12,100.26,37063.0,93.9918,94.0387,93.8699,94.0012,37063.0
2017-08-29 12:30:00,100.27,100.29,100.15,100.22,32566.0,94.0106,94.0293,93.8981,93.9637,32566.0
2017-08-29 13:00:00,100.23,100.24,100.07,100.16,42768.0,93.9731,93.9824,93.8231,93.9074,42768.0
2017-08-29 13:30:00,100.15,100.17,100.03,100.1,33882.0,93.8981,93.9168,93.7856,93.8512,33882.0
2017-08-29 14:00:00,100.1,100.18,100.04,100.1,34842.0,93.8512,93.9262,93.7949,93.8512,34842.0
2017-08-29 14:30:00,100.1,100.38,100.09,100.38,39455.0,93.8512,94.1137,93.8418,94.1137,39455.0
2017-08-29 15:00:00,100.38,100.54,100.32,100.48,58409.0,94.1137,94.2637,94.0575,94.2075,58409.0
2017-08-29 15:30:00,100.47,100.5,100.18,100.24,229122.0,94.1981,94.2262,93.9262,93.9824,229122.0
2017-08-30 09:30:00,100.76,100.93,100.56,100.72,78681.0,94.47,94.6294,94.2825,94.4325,78681.0
2017-08-30 10:00:00,100.72,101.57,100.71,101.57,91788.0,94.4325,95.2294,94.4231,95.2294,91788.0
2017-08-30 10:30:00,101.54,102.12,101.41,102.1,96872.0,95.2013,95.7451,95.0794,95.7263,96872.0
2017-08-30 11:00:00,102.13,102.83,102.03,102.83,132677.0,95.7545,96.4108,95.6607,96.4108,132677.0
2017-08-30 11:30:00,102.83,102.83,102.3,102.48,112370.0,96.4108,96.4108,95.9139,96.0826,112370.0
2017-08-30 12:00:00,102.48,103.0,102.46,102.89,119348.0,96.0826,96.5702,96.0639,96.467,119348.0
2017-08-30 12:30:00,102.89,103.46,102.82,103.45,89585.0,96.467,97.0014,96.4014,96.9921,89585.0
2017-08-30 13:00:00,103.46,103.55,103.27,103.53,72915.0,97.0014,97.0858,96.8233,97.0671,72915.0
2017-08-30 13:30:00,103.55,103.65,103.52,103.59,57485.0,97.0858,97.1796,97.0577,97.1233,57485.0
2017-08-30 14:00:00,103.57,103.7,103.49,103.66,89263.0,97.1046,97.2265,97.0296,97.189,89263.0
2017-08-30 14:30:00,103.65,103.68,103.41,103.43,94996.0,97.1796,97.2077,96.9546,96.9733,94996.0
2017-08-30 15:00:00,103.44,103.68,103.4,103.63,112129.0,96.9827,97.2077,96.9452,97.1608,112129.0
2017-08-30 15:30:00,103.62,103.75,103.33,103.64,385358.0,97.1515,97.2733,96.8796,97.1702,385358.0
2017-08-31 09:30:00,103.71,104.35,103.32,103.6,150259.0,97.2358,97.8359,96.8702,97.1327,150259.0
2017-08-31 10:00:00,103.58,103.64,103.13,103.2,103013.0,97.1139,97.1702,96.692,96.7577,103013.0
2017-08-31 10:30:00,103.21,103.25,102.94,103.17,89598.0,96.767,96.8045,96.5139,96.7295,89598.0
2017-08-31 11:00:00,103.17,103.23,102.95,103.01,78112.0,96.7295,96.7858,96.5233,96.5795,78112.0
2017-08-31 11:30:00,103.01,103.1,102.81,103.04,108736.0,96.5795,96.6639,96.392,96.6077,108736.0
2017-08-31 12:00:00,103.04,103.27,102.99,103.26,78764.0,96.6077,96.8233,96.5608,96.8139,78764.0
2017-08-31 12:30:00,103.27,103.53,103.26,103.29,81583.0,96.8233,97.0671,96.8139,96.8421,81583.0
2017-08-31 13:00:00,103.29,103.31,103.11,103.13,64199.0,96.8421,96.8608,96.6733,96.692,64199.0
2017-08-31 13:30:00,103.13,103.35,103.13,103.27,62682.0,96.692,96.8983,96.692,96.8233,62682.0
2017-08-31 14:00:00,103.26,103.3,103.14,103.3,46079.0,96.8139,96.8514,96.7014,96.8514,46079.0
2017-08-31 14:30:00,103.31,103.51,103.26,103.44,64107.0,96.8608,97.0483,96.8139,96.9827,64107.0
2017-08-31 15:00:00,103.44,103.47,103.35,103.44,61034.0,96.9827,97.0108,96.8983,96.9827,61034.0
2017-08-31 15:30:00,103.45,103.68,103.45,103.58,222618.0,96.9921,97.2077,96.9921,97.1139,222618.0
2017-09-01 09:30:00,104.02,104.25,103.68,103.95,126192.0,97.5265,97.7421,97.2077,97.4609,126192.0
2017-09-01 10:00:00,103.99,103.99,103.76,103.8,86079.0,97.4984,97.4984,97.2827,97.3202,86079.0
2017-09-01 10:30:00,103.78,103.86,103.42,103.5,87222.0,97.3015,97.3765,96.9639,97.0389,87222.0
2017-09-01 11:00:00,103.49,103.73,103.44,103.45,76614.0,97.0296,97.2546,96.9827,96.9921,76614.0
2017-09-01 11:30:00,103.46,103.74,103.42,103.72,43077.0,97.0014,97.264,96.9639,97.2452,43077.0
2017-09-01 12:00:00,103.74,103.84,103.59,103.68,50262.0,97.264,97.3577,97.1233,97.2077,50262.0
2017-09-01 12:30:00,103.66,103.75,103.65,103.67,36355.0,97.189,97.2733,97.1796,97.1983,36355.0
2017-09-01 13:00:00,103.68,103.74,103.64,103.73,31848.0,97.2077,97.264,97.1702,97.2546,31848.0
2017-09-01 13:30:00,103.72,103.75,103.67,103.74,34862.0,97.2452,97.2733,97.1983,97.264,34862.0
2017-09-01 14:00:00,103.74,103.75,103.67,103.74,36995.0,97.264,97.2733,97.1983,97.264,36995.0
2017-09-01 14:30:00,103.74,103.75,103.71,103.72,41729.0,97.264,97.2733,97.2358,97.2452,41729.0
2017-09-01 15:00:00,103.71,103.75,103.68,103.71,46436.0,97.2358,97.2733,97.2077,97.2358,46436.0
2017-09-01 15:30:00,103.71,104.05,103.69,103.79,296539.0,97.2358,97.5546,97.2171,97.3108,296539.0
2017-09-05 09:30:00,103.67,103.82,102.78,103.0,104879.0,97.1983,97.339,96.3639,96.5702,104879.0
2017-09-05 10:00:00,103.01,103.07,102.48,102.57,100489.0,96.5795,96.6358,96.0826,96.167,100489.0
2017-09-05 10:30:00,102.6,102.7,102.48,102.49,79883.0,96.1951,96.2889,96.0826,96.092,79883.0
2017-09-05 11:00:00,102.49,102.62,102.22,102.39,70812.0,96.092,96.2139,95.8388,95.9982,70812.0
2017-09-05 11:30:00,102.39,102.67,102.34,102.65,57799.0,95.9982,96.2608,95.9514,96.242,57799.0
2017-09-05 12:00:00,102.64,102.64,101.57,101.59,109559.0,96.2326,96.2326,95.2294,95.2482,109559.0
2017-09-05 12:30:00,101.56,101.63,101.28,101.45,99618.0,95.22,95.2857,94.9575,95.1169,99618.0
2017-09-05 13:00:00,101.47,101.57,101.17,101.38,77858.0,95.1357,95.2294,94.8544,95.0513,77858.0
2017-09-05 13:30:00,101.37,101.84,101.11,101.84,110438.0,95.0419,95.4826,94.7981,95.4826,110438.0
2017-09-05 14:00:00,101.84,102.16,101.74,102.12,138727.0,95.4826,95.7826,95.3888,95.7451,138727.0
2017-09-05 14:30:00,102.12,102.19,101.93,102.06,86170.0,95.7451,95.8107,95.567,95.6888,86170.0
2017-09-05 15:00:00,102.06,102.13,101.88,102.09,120242.0,95.6888,95.7545,95.5201,95.717,120242.0
2017-09-05 15:30:00,102.11,102.33,102.04,102.28,239681.0,95.7357,95.942,95.6701,95.8951,239681.0
2017-09-06 09:30:00,102.68,102.86,101.61,101.9,137399.0,96.2701,96.4389,95.2669,95.5388,137399.0
2017-09-06 10:00:00,101.94,101.95,101.58,101.94,50028.0,95.5763,95.5857,95.2388,95.5763,50028.0
2017-09-06 10:30:00,101.94,101.94,101.22,101.58,81089.0,95.5763,95.5763,94.9013,95.2388,81089.0
2017-09-06 11:00:00,101.55,101.85,101.34,101.78,101327.0,95.2107,95.4919,95.0138,95.4263,101327.0
2017-09-06 11:30:00,101.78,101.97,101.71,101.94,62312.0,95.4263,95.6045,95.3607,95.5763,62312.0
2017-09-06 12:00:00,101.93,102.07,101.82,101.89,49961.0,95.567,95.6982,95.4638,95.5294,49961.0
2017-09-06 12:30:00,101.88,101.94,101.68,101.7,40801.0,95.5201,95.5763,95.3326,95.3513,40801.0
2017-09-06 13:00:00,101.7,101.78,101.58,101.68,44766.0,95.3513,95.4263,95.2388,95.3326,44766.0
2017-09-06 13:30:00,101.68,101.74,101.63,101.64,30238.0,95.3326,95.3888,95.2857,95.2951,30238.0
2017-09-06 14:00:00,101.66,101.88,101.66,101.76,42870.0,95.3138,95.5201,95.3138,95.4076,42870.0
2017-09-06 14:30:00,101.76,101.87,101.73,101.83,48929.0,95.4076,95.5107,95.3794,95.4732,48929.0
2017-09-06 15:00:00,101.82,101.99,101.78,101.97,58889.0,95.4638,95.6232,95.4263,95.6045,58889.0
2017-09-06 15:30:00,101.98,102.06,101.77,101.8,184176.0,95.6138,95.6888,95.4169,95.4451,184176.0
2017-09-07 09:30:00,102.13,102.24,101.68,101.75,106202.0,95.7545,95.8576,95.3326,95.3982,106202.0
2017-09-07 10:00:00,101.77,101.79,101.37,101.47,63326.0,95.4169,95.4357,95.0419,95.1357,63326.0
2017-09-07 10:30:00,101.42,102.14,101.4,102.01,68862.0,95.0888,95.7638,95.07,95.642,68862.0
2017-09-07 11:00:00,102.01,102.1,101.52,101.58,73646.0,95.642,95.7263,95.1825,95.2388,73646.0
2017-09-07 11:30:00,101.59,101.83,101.44,101.58,48020.0,95.2482,95.4732,95.1075,95.2388,48020.0
2017-09-07 12:00:00,101.56,101.62,101.21,101.34,94156.0,95.22,95.2763,94.8919,95.0138,94156.0
2017-09-07 12:30:00,101.37,101.59,101.37,101.48,62877.0,95.0419,95.2482,95.0419,95.145,62877.0
2017-09-07 13:00:00,101.48,101.57,101.41,101.56,104980.0,95.145,95.2294,95.0794,95.22,104980.0
2017-09-07 13:30:00,101.56,101.74,101.54,101.64,44264.0,95.22,95.3888,95.2013,95.2951,44264.0
2017-09-07 14:00:00,101.63,101.83,101.58,101.76,72062.0,95.2857,95.4732,95.2388,95.4076,72062.0
2017-09-07 14:30:00,101.77,101.79,101.63,101.75,57692.0,95.4169,95.4357,95.2857,95.3982,57692.0
2017-09-07 15:00:00,101.75,101.78,101.5,101.53,71651.0,95.3982,95.4263,95.1638,95.1919,71651.0
2017-09-07 15:30:00,101.54,101.9,101.54,101.76,180210.0,95.2013,95.5388,95.2013,95.4076,180210.0
2017-09-08 09:30:00,101.73,102.38,101.61,102.38,112614.0,95.3794,95.9889,95.2669,95.9889,112614.0
2017-09-08 10:00:00,102.36,103.64,102.24,103.55,175558.0,95.9701,97.1702,95.8576,97.0858,175558.0
2017-09-08 10:30:00,103.54,103.88,103.29,103.55,88324.0,97.0764,97.3952,96.8421,97.0858,88324.0
2017-09-08 11:00:00,103.58,103.8,103.39,103.48,53446.0,97.1139,97.3202,96.9358,97.0202,53446.0
2017-09-08 11:30:00,103.46,103.73,103.36,103.54,52944.0,97.0014,97.2546,96.9077,97.0764,52944.0
2017-09-08 12:00:00,103.58,103.94,103.58,103.88,53440.0,97.1139,97.4515,97.1139,97.3952,53440.0
2017-09-08 12:30:00,103.86,104.41,103.86,104.18,72637.0,97.3765,97.8921,97.3765,97.6765,72637.0
2017-09-08 13:00:00,104.2,104.44,104.18,104.2,78044.0,97.6952,97.9203,97.6765,97.6952,78044.0
2017-09-08 13:30:00,104.19,104.19,103.8,103.92,56140.0,97.6859,97.6859,97.3202,97.4327,56140.0
2017-09-08 14:00:00,103.91,103.98,103.63,103.65,76910.0,97.4233,97.489,97.1608,97.1796,76910.0
2017-09-08 14:30:00,103.69,103.73,103.41,103.43,76020.0,97.2171,97.2546,96.9546,96.9733,76020.0
2017-09-08 15:00:00,103.45,103.58,103.21,103.22,113015.0,96.9921,97.1139,96.767,96.7764,113015.0
2017-09-08 15:30:00,103.22,103.54,103.19,103.45,450394.0,96.7764,97.0764,96.7483,96.9921,450394.0
2017-09-11 09:30:00,104.06,106.2,103.82,105.25,344010.0,97.564,99.5704,97.339,98.6797,344010.0
2017-09-11 10:00:00,105.28,105.51,104.76,104.79,311338.0,98.7078,98.9235,98.2203,98.2484,311338.0
2017-09-11 10:30:00,104.78,104.89,104.42,104.5,212268.0,98.239,98.3422,97.9015,97.9765,212268.0
2017-09-11 11:00:00,104.47,104.58,103.96,103.97,221523.0,97.9484,98.0515,97.4702,97.4796,221523.0
2017-09-11 11:30:00,103.98,104.51,103.98,104.33,101094.0,97.489,97.9859,97.489,97.8171,101094.0
2017-09-11 12:00:00,104.33,104.51,104.28,104.49,69173.0,97.8171,97.9859,97.7703,97.9671,69173.0
2017-09-11 12:30:00,104.47,104.71,104.44,104.51,106087.0,97.9484,98.1734,97.9203,97.9859,106087.0
2017-09-11 13:00:00,104.52,104.6,104.38,104.55,68147.0,97.9953,98.0703,97.864,98.0234,68147.0
2017-09-11 13:30:00,104.58,104.72,104.56,104.61,41078.0,98.0515,98.1828,98.0328,98.0796,41078.0
2017-09-11 14:00:00,104.63,104.65,104.34,104.39,81345.0,98.0984,98.1172,97.8265,97.8734,81345.0
2017-09-11 14:30:00,104.44,104.54,104.4,104.46,104597.0,97.9203,98.014,97.8828,97.939,104597.0
2017-09-11 15:00:00,104.46,104.51,104.3,104.35,118272.0,97.939,97.9859,97.789,97.8359,118272.0
2017-09-11 15:30:00,104.36,104.71,104.27,104.63,373982.0,97.8453,98.1734,97.7609,98.0984,373982.0
2017-09-12 09:30:00,104.55,105.24,104.29,105.22,120347.0,98.0234,98.6703,97.7796,98.6516,120347.0
2017-09-12 10:00:00,105.28,105.28,104.58,104.83,82082.0,98.7078,98.7078,98.0515,98.2859,82082.0
2017-09-12 10:30:00,104.79,104.98,104.69,104.88,69706.0,98.2484,98.4266,98.1547,98.3328,69706.0
2017-09-12 11:00:00,104.86,104.96,104.79,104.9,59592.0,98.314,98.4078,98.2484,98.3515,59592.0
2017-09-12 11:30:00,104.92,105.0,104.88,104.92,45693.0,98.3703,98.4453,98.3328,98.3703,45693.0
2017-09-12 12:00:00,104.93,105.25,104.84,105.23,49911.0,98.3797,98.6797,98.2953,98.6609,49911.0
2017-09-12 12:30:00,105.25,105.48,105.24,105.36,66446.0,98.6797,98.8953,98.6703,98.7828,66446.0
2017-09-12 13:00:00,105.37,105.38,105.26,105.33,41209.0,98.7922,98.8016,98.6891,98.7547,41209.0
2017-09-12 13:30:00,105.33,105.38,105.08,105.1,45950.0,98.7547,98.8016,98.5203,98.5391,45950.0
2017-09-12 14:00:00,105.13,105.24,105.06,105.17,52146.0,98.5672,98.6703,98.5016,98.6047,52146.0
2017-09-12 14:30:00,105.16,105.24,105.08,105.16,43889.0,98.5953,98.6703,98.5203,98.5953,43889.0
2017-09-12 15:00:00,105.18,105.23,105.11,105.21,57426.0,98.6141,98.6609,98.5484,98.6422,57426.0
2017-09-12 15:30:00,105.21,105.35,104.94,105.07,253747.0,98.6422,98.7735,98.389,98.5109,253747.0
2017-09-13 09:30:00,105.0,105.2,104.71,105.14,58513.0,98.4453,98.6328,98.1734,98.5766,58513.0
2017-09-13 10:00:00,105.14,105.76,104.98,105.56,81970.0,98.5766,99.1579,98.4266,98.9703,81970.0
2017-09-13 10:30:00,105.55,105.65,105.3,105.51,73897.0,98.961,99.0547,98.7266,98.9235,73897.0
2017-09-13 11:00:00,105.53,105.55,105.25,105.28,57952.0,98.9422,98.961,98.6797,98.7078,57952.0
2017-09-13 11:30:00,105.25,105.41,105.2,105.27,64446.0,98.6797,98.8297,98.6328,98.6984,64446.0
2017-09-13 12:00:00,105.29,105.64,105.29,105.57,52942.0,98.7172,99.0454,98.7172,98.9797,52942.0
2017-09-13 12:30:00,105.57,105.81,105.56,105.71,56826.0,98.9797,99.2047,98.9703,99.111,56826.0
2017-09-13 13:00:00,105.71,106.1,105.65,106.06,101875.0,99.111,99.4766,99.0547,99.4391,101875.0
2017-09-13 13:30:00,106.05,106.16,105.92,106.02,110627.0,99.4298,99.5329,99.3079,99.4016,110627.0
2017-09-13 14:00:00,106.04,106.08,105.78,105.96,106938.0,99.4204,99.4579,99.1766,99.3454,106938.0
2017-09-13 14:30:00,105.95,106.24,105.89,106.24,84875.0,99.336,99.6079,99.2797,99.6079,84875.0
2017-09-13 15:00:00,106.24,106.49,106.22,106.46,114267.0,99.6079,99.8423,99.5891,99.8142,114267.0
2017-09-13 15:30:00,106.47,106.92,106.44,106.77,469738.0,99.8235,100.2454,99.7954,100.1048,469738.0
2017-09-14 09:30:00,106.34,106.66,105.65,105.83,129336.0,99.7017,100.0017,99.0547,99.2235,129336.0
2017-09-14 10:00:00,105.85,106.71,105.83,106.67,99514.0,99.2422,100.0486,99.2235,100.0111,99514.0
2017-09-14 10:30:00,106.67,106.96,106.55,106.71,108298.0,100.0111,100.2829,99.8985,100.0486,108298.0
2017-09-14 11:00:00,106.73,106.9,106.64,106.71,78648.0,100.0673,100.2267,99.9829,100.0486,78648.0
2017-09-14 11:30:00,106.72,106.84,106.5,106.6,57645.0,100.0579,100.1704,99.8517,99.9454,57645.0
2017-09-14 12:00:00,106.61,106.64,105.9,105.97,97386.0,99.9548,99.9829,99.2891,99.3548,97386.0
2017-09-14 12:30:00,105.96,106.27,105.94,106.21,36078.0,99.3454,99.636,99.3266,99.5798,36078.0
2017-09-14 13:00:00,106.2,106.28,106.1,106.2,77883.0,99.5704,99.6454,99.4766,99.5704,77883.0
2017-09-14 13:30:00,106.21,106.51,106.14,106.47,92434.0,99.5798,99.861,99.5141,99.8235,92434.0
2017-09-14 14:00:00,106.46,106.91,106.39,106.43,101694.0,99.8142,100.2361,99.7485,99.786,101694.0
2017-09-14 14:30:00,106.46,106.56,106.33,106.38,38260.0,99.8142,99.9079,99.6923,99.7392,38260.0
2017-09-14 15:00:00,106.38,106.45,106.28,106.42,53296.0,99.7392,99.8048,99.6454,99.7767,53296.0
2017-09-14 15:30:00,106.42,106.64,106.26,106.39,296843.0,99.7767,99.9829,99.6266,99.7485,296843.0
2017-09-15 09:30:00,105.97,105.97,105.36,105.36,541559.0,99.3548,99.3548,98.7828,98.7828,541559.0
2017-09-15 10:00:00,105.35,105.47,104.39,104.56,195010.0,98.7735,98.886,97.8734,98.0328,195010.0
2017-09-15 10:30:00,104.61,105.1,104.44,105.03,156071.0,98.0796,98.5391,97.9203,98.4734,156071.0
2017-09-15 11:00:00,105.02,105.12,104.87,105.08,102711.0,98.4641,98.5578,98.3234,98.5203,102711.0
2017-09-15 11:30:00,105.06,105.55,105.03,105.39,71694.0,98.5016,98.961,98.4734,98.811,71694.0
2017-09-15 12:00:00,105.38,105.72,105.34,105.59,51282.0,98.8016,99.1204,98.7641,98.9985,51282.0
2017-09-15 12:30:00,105.61,105.65,105.43,105.55,53317.0,99.0172,99.0547,98.8485,98.961,53317.0
2017-09-15 13:00:00,105.56,105.67,105.46,105.58,44614.0,98.9703,99.0735,98.8766,98.9891,44614.0
2017-09-15 13:30:00,105.61,105.63,105.49,105.63,30798.0,99.0172,99.036,98.9047,99.036,30798.0
2017-09-15 14:00:00,105.63,105.7,105.53,105.66,44027.0,99.036,99.1016,98.9422,99.0641,44027.0
2017-09-15 14:30:00,105.65,105.78,105.65,105.69,41749.0,99.0547,99.1766,99.0547,99.0922,41749.0
2017-09-15 15:00:00,105.7,105.78,105.58,105.59,85202.0,99.1016,99.1766,98.9891,98.9985,85202.0
2017-09-15 15:30:00,105.59,105.76,105.33,105.41,353672.0,98.9985,99.1579,98.7547,98.8297,353672.0
2017-09-18 09:30:00,105.77,106.37,105.45,106.21,74999.0,99.1672,99.7298,98.8672,99.5798,74999.0
2017-09-18 10:00:00,106.22,106.25,105.96,106.11,34908.0,99.5891,99.6173,99.3454,99.486,34908.0
2017-09-18 10:30:00,106.13,106.35,106.03,106.26,34496.0,99.5048,99.711,99.411,99.6266,34496.0
2017-09-18 11:00:00,106.28,106.48,106.28,106.35,53608.0,99.6454,99.8329,99.6454,99.711,53608.0
2017-09-18 11:30:00,106.34,106.48,106.25,106.3,50946.0,99.7017,99.8329,99.6173,99.6642,50946.0
2017-09-18 12:00:00,106.29,106.37,106.16,106.23,47809.0,99.6548,99.7298,99.5329,99.5985,47809.0
2017-09-18 12:30:00,106.25,106.3,106.15,106.24,33796.0,99.6173,99.6642,99.5235,99.6079,33796.0
2017-09-18 13:00:00,106.22,106.24,106.04,106.16,70880.0,99.5891,99.6079,99.4204,99.5329,70880.0
2017-09-18 13:30:00,106.14,106.17,105.96,106.09,124867.0,99.5141,99.5423,99.3454,99.4673,124867.0
2017-09-18 14:00:00,106.08,106.1,105.62,105.81,125276.0,99.4579,99.4766,99.0266,99.2047,125276.0
2017-09-18 14:30:00,105.79,105.83,105.5,105.66,141382.0,99.186,99.2235,98.9141,99.0641,141382.0
2017-09-18 15:00:00,105.68,105.74,105.53,105.68,213540.0,99.0829,99.1391,98.9422,99.0829,213540.0
2017-09-18 15:30:00,105.68,105.73,105.49,105.53,323880.0,99.0829,99.1297,98.9047,98.9422,323880.0
2017-09-19 09:30:00,105.58,105.97,105.07,105.86,206239.0,98.9891,99.3548,98.5109,99.2516,206239.0
2017-09-19 10:00:00,105.89,106.12,105.61,105.61,172629.0,99.2797,99.4954,99.0172,99.0172,172629.0
2017-09-19 10:30:00,105.61,105.71,105.5,105.51,74343.0,99.0172,99.111,98.9141,98.9235,74343.0
2017-09-19 11:00:00,105.49,105.76,105.49,105.71,57359.0,98.9047,99.1579,98.9047,99.111,57359.0
2017-09-19 11:30:00,105.68,106.13,105.66,106.1,69419.0,99.0829,99.5048,99.0641,99.4766,69419.0
2017-09-19 12:00:00,106.13,106.5,106.05,106.49,102667.0,99.5048,99.8517,99.4298,99.8423,102667.0
2017-09-19 12:30:00,106.46,106.94,106.46,106.69,96157.0,99.8142,100.2642,99.8142,100.0298,96157.0
2017-09-19 13:00:00,106.67,106.92,106.41,106.92,67542.0,100.0111,100.2454,99.7673,100.2454,67542.0
2017-09-19 13:30:00,106.93,106.93,106.67,106.78,49662.0,100.2548,100.2548,100.0111,100.1142,49662.0
2017-09-19 14:00:00,106.77,107.04,106.67,107.02,82478.0,100.1048,100.358,100.0111,100.3392,82478.0
2017-09-19 14:30:00,107.0,107.24,106.93,107.0,144295.0,100.3205,100.5455,100.2548,100.3205,144295.0
2017-09-19 15:00:00,107.0,107.26,106.94,107.22,179939.0,100.3205,100.5642,100.2642,100.5267,179939.0
2017-09-19 15:30:00,107.21,107.43,107.18,107.36,336955.0,100.5173,100.7236,100.4892,100.658,336955.0
2017-09-20 09:30:00,107.3,107.39,106.84,107.25,257275.0,100.6017,100.6861,100.1704,100.5548,257275.0
2017-09-20 10:00:00,107.28,107.73,107.21,107.52,109488.0,100.583,101.0049,100.5173,100.808,109488.0
2017-09-20 10:30:00,107.48,107.96,107.32,107.45,347253.0,100.7705,101.2205,100.6205,100.7424,347253.0
2017-09-20 11:00:00,107.5,107.51,107.06,107.12,47093.0,100.7892,100.7986,100.3767,100.433,47093.0
2017-09-20 11:30:00,107.13,107.68,107.13,107.67,149732.0,100.4423,100.958,100.4423,100.9486,149732.0
2017-09-20 12:00:00,107.68,107.74,107.5,107.63,115999.0,100.958,101.0143,100.7892,100.9111,115999.0
2017-09-20 12:30:00,107.63,108.24,107.6,108.06,307704.0,100.9111,101.483,100.883,101.3143,307704.0
2017-09-20 13:00:00,108.06,108.2,107.77,107.77,278831.0,101.3143,101.4455,101.0424,101.0424,278831.0
2017-09-20 13:30:00,107.75,108.01,107.41,107.74,94533.0,101.0236,101.2674,100.7049,101.0143,94533.0
2017-09-20 14:00:00,107.65,107.79,107.5,107.76,221828.0,100.9299,101.0611,100.7892,101.033,221828.0
2017-09-20 14:30:00,107.72,107.9,107.6,107.83,85059.0,100.9955,101.1643,100.883,101.0986,85059.0
2017-09-20 15:00:00,107.83,107.87,107.62,107.75,108611.0,101.0986,101.1361,100.9017,101.0236,108611.0
2017-09-20 15:30:00,107.75,107.92,107.58,107.7,599202.0,101.0236,101.183,100.8642,100.9768,599202.0
2017-09-21 09:30:00,107.84,108.5,107.58,108.31,302475.0,101.108,101.7268,100.8642,101.5487,302475.0
2017-09-21 10:00:00,108.29,108.29,107.82,107.92,165807.0,101.5299,101.5299,101.0893,101.183,165807.0
2017-09-21 10:30:00,107.91,108.03,107.33,107.46,75753.0,101.1736,101.2862,100.6299,100.7517,75753.0
2017-09-21 11:00:00,107.46,107.81,107.41,107.79,58438.0,100.7517,101.0799,100.7049,101.0611,58438.0
2017-09-21 11:30:00,107.8,107.84,107.6,107.64,37512.0,101.0705,101.108,100.883,100.9205,37512.0
2017-09-21 12:00:00,107.64,107.83,107.63,107.72,48673.0,100.9205,101.0986,100.9111,100.9955,48673.0
2017-09-21 12:30:00,107.71,107.78,107.64,107.72,55048.0,100.9861,101.0518,100.9205,100.9955,55048.0
2017-09-21 13:00:00,107.68,107.93,107.65,107.9,76724.0,100.958,101.1924,100.9299,101.1643,76724.0
2017-09-21 13:30:00,107.92,107.92,107.67,107.8,69129.0,101.183,101.183,100.9486,101.0705,69129.0
2017-09-21 14:00:00,107.8,107.87,107.75,107.87,71038.0,101.0705,101.1361,101.0236,101.1361,71038.0
2017-09-21 14:30:00,107.86,107.95,107.76,107.88,118858.0,101.1268,101.2111,101.033,101.1455,118858.0
2017-09-21 15:00:00,107.89,108.05,107.82,107.99,153236.0,101.1549,101.3049,101.0893,101.2487,153236.0
2017-09-21 15:30:00,107.98,107.98,107.57,107.57,317144.0,101.2393,101.2393,100.8549,100.8549,317144.0
2017-09-22 09:30:00,107.18,107.82,107.06,107.74,97460.0,100.4892,101.0893,100.3767,101.0143,97460.0
2017-09-22 10:00:00,107.7,108.07,107.7,107.95,52174.0,100.9768,101.3237,100.9768,101.2111,52174.0
2017-09-22 10:30:00,107.94,108.0,107.82,107.95,114014.0,101.2018,101.258,101.0893,101.2111,114014.0
2017-09-22 11:00:00,107.95,107.96,107.68,107.78,39338.0,101.2111,101.2205,100.958,101.0518,39338.0
2017-09-22 11:30:00,107.78,108.02,107.76,107.87,39311.0,101.0518,101.2768,101.033,101.1361,39311.0
2017-09-22 12:00:00,107.87,107.97,107.82,107.84,23899.0,101.1361,101.2299,101.0893,101.108,23899.0
2017-09-22 12:30:00,107.84,107.95,107.78,107.93,25191.0,101.108,101.2111,101.0518,101.1924,25191.0
2017-09-22 13:00:00,107.9,107.94,107.78,107.87,27904.0,101.1643,101.2018,101.0518,101.1361,27904.0
2017-09-22 13:30:00,107.88,108.06,107.83,108.01,39367.0,101.1455,101.3143,101.0986,101.2674,39367.0
2017-09-22 14:00:00,108.01,108.03,107.89,107.95,48935.0,101.2674,101.2862,101.1549,101.2111,48935.0
2017-09-22 14:30:00,107.94,108.01,107.86,107.95,45234.0,101.2018,101.2674,101.1268,101.2111,45234.0
2017-09-22 15:00:00,107.93,107.97,107.87,107.92,73006.0,101.1924,101.2299,101.1361,101.183,73006.0
2017-09-22 15:30:00,107.93,108.03,107.86,107.88,289934.0,101.1924,101.2862,101.1268,101.1455,289934.0
2017-09-25 09:30:00,107.85,108.95,107.43,108.95,179759.0,101.1174,102.1487,100.7236,102.1487,179759.0
2017-09-25 10:00:00,108.92,109.97,108.92,109.09,237776.0,102.1206,103.105,102.1206,102.28,237776.0
2017-09-25 10:30:00,109.15,109.28,108.1,108.1,170047.0,102.3362,102.4581,101.3518,101.3518,170047.0
2017-09-25 11:00:00,108.1,108.69,107.73,108.66,205716.0,101.3518,101.905,101.0049,101.8768,205716.0
2017-09-25 11:30:00,108.65,108.66,108.13,108.31,59738.0,101.8674,101.8768,101.3799,101.5487,59738.0
2017-09-25 12:00:00,108.32,108.36,107.8,108.07,97987.0,101.5581,101.5956,101.0705,101.3237,97987.0
2017-09-25 12:30:00,108.05,108.29,107.93,108.22,44425.0,101.3049,101.5299,101.1924,101.4643,44425.0
2017-09-25 13:00:00,108.24,108.48,108.23,108.29,77840.0,101.483,101.7081,101.4737,101.5299,77840.0
2017-09-25 13:30:00,108.27,108.46,108.18,108.38,40793.0,101.5112,101.6893,101.4268,101.6143,40793.0
2017-09-25 14:00:00,108.42,108.76,108.41,108.59,69850.0,101.6518,101.9706,101.6424,101.8112,69850.0
2017-09-25 14:30:00,108.59,108.74,108.45,108.71,45539.0,101.8112,101.9518,101.6799,101.9237,45539.0
2017-09-25 15:00:00,108.74,108.76,108.55,108.68,65369.0,101.9518,101.9706,101.7737,101.8956,65369.0
2017-09-25 15:30:00,108.7,108.95,108.6,108.89,294332.0,101.9143,102.1487,101.8206,102.0925,294332.0
2017-09-26 09:30:00,109.07,109.65,108.85,109.11,186427.0,102.2612,102.805,102.055,102.2987,186427.0
2017-09-26 10:00:00,109.1,109.5,109.09,109.26,198886.0,102.2894,102.6644,102.28,102.4394,198886.0
2017-09-26 10:30:00,109.26,109.38,108.85,108.89,112594.0,102.4394,102.5519,102.055,102.0925,112594.0
2017-09-26 11:00:00,108.91,108.92,108.42,108.52,88739.0,102.1112,102.1206,101.6518,101.7456,88739.0
2017-09-26 11:30:00,108.5,108.78,108.37,108.73,69153.0,101.7268,101.9893,101.6049,101.9425,69153.0
2017-09-26 12:00:00,108.76,108.87,108.61,108.81,79826.0,101.9706,102.0737,101.8299,102.0175,79826.0
2017-09-26 12:30:00,108.82,109.0,108.64,108.95,107351.0,102.0268,102.1956,101.8581,102.1487,107351.0
2017-09-26 13:00:00,108.97,108.98,108.76,108.83,89753.0,102.1675,102.1768,101.9706,102.0362,89753.0
2017-09-26 13:30:00,108.84,108.97,108.44,108.44,133583.0,102.0456,102.1675,101.6706,101.6706,133583.0
2017-09-26 14:00:00,108.44,108.45,108.07,108.25,86093.0,101.6706,101.6799,101.3237,101.4924,86093.0
2017-09-26 14:30:00,108.26,108.57,108.24,108.35,131560.0,101.5018,101.7924,101.483,101.5862,131560.0
2017-09-26 15:00:00,108.35,108.38,108.04,108.2,267625.0,101.5862,101.6143,101.2955,101.4455,267625.0
2017-09-26 15:30:00,108.2,108.28,107.96,108.07,520790.0,101.4455,101.5205,101.2205,101.3237,520790.0
2017-09-27 09:30:00,108.36,108.96,107.84,108.59,1717638.0,101.5956,102.1581,101.108,101.8112,1717638.0
2017-09-27 10:00:00,108.62,108.62,108.04,108.26,106785.0,101.8393,101.8393,101.2955,101.5018,106785.0
2017-09-27 10:30:00,108.24,108.38,107.45,107.48,126090.0,101.483,101.6143,100.7424,100.7705,126090.0
2017-09-27 11:00:00,107.46,108.04,107.43,107.86,85168.0,100.7517,101.2955,100.7236,101.1268,85168.0
2017-09-27 11:30:00,107.87,107.97,107.72,107.89,62128.0,101.1361,101.2299,100.9955,101.1549,62128.0
2017-09-27 12:00:00,107.89,107.91,107.65,107.75,56608.0,101.1549,101.1736,100.9299,101.0236,56608.0
2017-09-27 12:30:00,107.73,107.87,107.61,107.87,45114.0,101.0049,101.1361,100.8924,101.1361,45114.0
2017-09-27 13:00:00,107.92,108.23,107.91,108.16,99955.0,101.183,101.4737,101.1736,101.408,99955.0
2017-09-27 13:30:00,108.14,108.59,108.09,108.48,57673.0,101.3893,101.8112,101.3424,101.7081,57673.0
2017-09-27 14:00:00,108.47,108.75,108.45,108.59,76236.0,101.6987,101.9612,101.6799,101.8112,76236.0
2017-09-27 14:30:00,108.59,108.67,108.43,108.65,82339.0,101.8112,101.8862,101.6612,101.8674,82339.0
2017-09-27 15:00:00,108.66,108.85,108.65,108.82,129963.0,101.8768,102.055,101.8674,102.0268,129963.0
2017-09-27 15:30:00,108.83,108.95,108.32,108.36,449321.0,102.0362,102.1487,101.5581,101.5956,449321.0
2017-09-28 09:30:00,108.15,108.83,107.96,108.82,120247.0,101.3987,102.0362,101.2205,102.0268,120247.0
2017-09-28 10:00:00,108.81,108.99,108.4,108.65,90989.0,102.0175,102.1862,101.6331,101.8674,90989.0
2017-09-28 10:30:00,108.69,109.12,108.61,108.77,56387.0,101.905,102.3081,101.8299,101.98,56387.0
2017-09-28 11:00:00,108.77,109.25,108.74,109.2,58532.0,101.98,102.43,101.9518,102.3831,58532.0
2017-09-28 11:30:00,109.17,109.54,109.15,109.42,76901.0,102.355,102.7019,102.3362,102.5894,76901.0
2017-09-28 12:00:00,109.4,109.59,109.24,109.45,44513.0,102.5706,102.7488,102.4206,102.6175,44513.0
2017-09-28 12:30:00,109.44,109.46,109.26,109.34,32933.0,102.6081,102.6269,102.4394,102.5144,32933.0
2017-09-28 13:00:00,109.33,109.57,109.33,109.55,45944.0,102.505,102.73,102.505,102.7113,45944.0
2017-09-28 13:30:00,109.55,109.58,109.34,109.48,53262.0,102.7113,102.7394,102.5144,102.6456,53262.0
2017-09-28 14:00:00,109.48,109.68,109.48,109.54,52907.0,102.6456,102.8332,102.6456,102.7019,52907.0
2017-09-28 14:30:00,109.52,109.95,109.52,109.79,90942.0,102.6831,103.0863,102.6831,102.9363,90942.0
2017-09-28 15:00:00,109.79,109.88,109.53,109.56,145776.0,102.9363,103.0207,102.6925,102.7206,145776.0
2017-09-28 15:30:00,109.55,110.06,109.52,110.01,370746.0,102.7113,103.1894,102.6831,103.1426,370746.0
2017-09-29 09:30:00,109.67,110.44,109.2,109.47,171586.0,102.8238,103.5457,102.3831,102.6363,171586.0
2017-09-29 10:00:00,109.57,110.63,109.42,110.38,175229.0,102.73,103.7238,102.5894,103.4895,175229.0
2017-09-29 10:30:00,110.41,110.64,110.34,110.53,190399.0,103.5176,103.7332,103.452,103.6301,190399.0
2017-09-29 11:00:00,110.5,110.93,110.43,110.89,113636.0,103.602,104.0051,103.5363,103.9676,113636.0
2017-09-29 11:30:00,110.88,111.32,110.79,111.19,176877.0,103.9582,104.3708,103.8739,104.2489,176877.0
2017-09-29 12:00:00,111.2,111.29,111.07,111.24,97205.0,104.2583,104.3426,104.1364,104.2958,97205.0
2017-09-29 12:30:00,111.2,111.23,110.86,110.99,69564.0,104.2583,104.2864,103.9395,104.0614,69564.0
2017-09-29 13:00:00,111.0,111.14,110.89,110.98,135804.0,104.0707,104.202,103.9676,104.052,135804.0
2017-09-29 13:30:00,110.99,111.02,110.59,110.66,74720.0,104.0614,104.0895,103.6863,103.752,74720.0
2017-09-29 14:00:00,110.66,110.78,110.51,110.64,74795.0,103.752,103.8645,103.6113,103.7332,74795.0
2017-09-29 14:30:00,110.67,110.71,110.47,110.6,83498.0,103.7613,103.7989,103.5738,103.6957,83498.0
2017-09-29 15:00:00,110.63,110.65,110.2,110.47,144365.0,103.7238,103.7426,103.3207,103.5738,144365.0
2017-09-29 15:30:00,110.48,110.54,110.22,110.26,360135.0,103.5832,103.6395,103.3394,103.3769,360135.0
2017-10-02 09:30:00,110.35,110.67,109.7,110.17,229802.0,103.4613,103.7613,102.8519,103.2926,229802.0
2017-10-02 10:00:00,110.19,110.62,110.14,110.57,128389.0,103.3113,103.7145,103.2644,103.6676,128389.0
2017-10-02 10:30:00,110.51,111.02,110.47,110.94,122294.0,103.6113,104.0895,103.5738,104.0145,122294.0
2017-10-02 11:00:00,110.95,111.46,110.94,111.33,130660.0,104.0239,104.502,104.0145,104.3801,130660.0
2017-10-02 11:30:00,111.31,111.31,110.67,110.67,65827.0,104.3614,104.3614,103.7613,103.7613,65827.0
2017-10-02 12:00:00,110.62,110.85,110.54,110.63,49495.0,103.7145,103.9301,103.6395,103.7238,49495.0
2017-10-02 12:30:00,110.64,110.78,110.63,110.71,22806.0,103.7332,103.8645,103.7238,103.7989,22806.0
2017-10-02 13:00:00,110.65,110.78,110.63,110.76,39544.0,103.7426,103.8645,103.7238,103.8457,39544.0
2017-10-02 13:30:00,110.75,110.87,110.65,110.85,58883.0,103.8364,103.9489,103.7426,103.9301,58883.0
2017-10-02 14:00:00,110.85,110.88,110.48,110.49,57036.0,103.9301,103.9582,103.5832,103.5926,57036.0
2017-10-02 14:30:00,110.5,110.65,110.45,110.55,34768.0,103.602,103.7426,103.5551,103.6488,34768.0
2017-10-02 15:00:00,110.56,110.67,110.46,110.61,55468.0,103.6582,103.7613,103.5645,103.7051,55468.0
2017-10-02 15:30:00,110.62,110.67,110.45,110.52,179128.0,103.7145,103.7613,103.5551,103.6207,179128.0
2017-10-03 09:30:00,110.39,110.84,110.04,110.53,63682.0,103.4988,103.9207,103.1707,103.6301,63682.0
2017-10-03 10:00:00,110.53,110.58,110.0,110.07,68454.0,103.6301,103.677,103.1332,103.1988,68454.0
2017-10-03 10:30:00,110.07,110.1,109.9,109.96,81925.0,103.1988,103.2269,103.0394,103.0957,81925.0
2017-10-03 11:00:00,109.95,109.95,109.2,109.2,121282.0,103.0863,103.0863,102.3831,102.3831,121282.0
2017-10-03 11:30:00,109.21,109.32,109.05,109.13,72343.0,102.3925,102.4956,102.2425,102.3175,72343.0
2017-10-03 12:00:00,109.13,109.47,109.11,109.34,55923.0,102.3175,102.6363,102.2987,102.5144,55923.0
2017-10-03 12:30:00,109.33,109.37,109.12,109.3,47960.0,102.505,102.5425,102.3081,102.4769,47960.0
2017-10-03 13:00:00,109.3,109.37,109.18,109.18,35021.0,102.4769,102.5425,102.3644,102.3644,35021.0
2017-10-03 13:30:00,109.19,109.33,109.13,109.14,41661.0,102.3737,102.505,102.3175,102.3269,41661.0
2017-10-03 14:00:00,109.13,109.16,108.99,109.02,63425.0,102.3175,102.3456,102.1862,102.2144,63425.0
2017-10-03 14:30:00,109.01,109.12,109.01,109.06,51772.0,102.205,102.3081,102.205,102.2519,51772.0
2017-10-03 15:00:00,109.06,109.6,109.02,109.36,131572.0,102.2519,102.7581,102.2144,102.5331,131572.0
2017-10-03 15:30:00,109.36,109.47,109.11,109.4,371925.0,102.5331,102.6363,102.2987,102.5706,371925.0
2017-10-04 09:30:00,109.25,109.54,108.31,108.81,116124.0,102.43,102.7019,101.5487,102.0175,116124.0
2017-10-04 10:00:00,108.81,109.0,108.47,108.94,87145.0,102.0175,102.1956,101.6987,102.1393,87145.0
2017-10-04 10:30:00,108.92,109.09,108.67,108.69,66197.0,102.1206,102.28,101.8862,101.905,66197.0
2017-10-04 11:00:00,108.72,109.11,108.71,108.87,89614.0,101.9331,102.2987,101.9237,102.0737,89614.0
2017-10-04 11:30:00,108.89,109.14,108.87,108.94,129554.0,102.0925,102.3269,102.0737,102.1393,129554.0
2017-10-04 12:00:00,108.94,109.05,108.81,108.98,170973.0,102.1393,102.2425,102.0175,102.1768,170973.0
2017-10-04 12:30:00,108.98,109.16,108.91,109.02,102888.0,102.1768,102.3456,102.1112,102.2144,102888.0
2017-10-04 13:00:00,109.03,109.2,108.94,109.02,79879.0,102.2237,102.3831,102.1393,102.2144,79879.0
2017-10-04 13:30:00,109.05,109.05,108.79,108.88,64312.0,102.2425,102.2425,101.9987,102.0831,64312.0
2017-10-04 14:00:00,108.89,108.92,108.76,108.84,91299.0,102.0925,102.1206,101.9706,102.0456,91299.0
2017-10-04 14:30:00,108.84,108.93,108.77,108.82,90896.0,102.0456,102.13,101.98,102.0268,90896.0
2017-10-04 15:00:00,108.83,109.01,108.83,108.84,89842.0,102.0362,102.205,102.0362,102.0456,89842.0
2017-10-04 15:30:00,108.84,108.89,108.68,108.81,314266.0,102.0456,102.0925,101.8956,102.0175,314266.0
2017-10-05 09:30:00,109.22,109.83,108.87,109.52,423328.0,102.4019,102.9738,102.0737,102.6831,423328.0
2017-10-05 10:00:00,109.46,110.45,109.46,110.23,204430.0,102.6269,103.5551,102.6269,103.3488,204430.0
2017-10-05 10:30:00,110.25,110.59,110.15,110.53,116921.0,103.3676,103.6863,103.2738,103.6301,116921.0
2017-10-05 11:00:00,110.52,110.52,110.26,110.46,107815.0,103.6207,103.6207,103.3769,103.5645,107815.0
2017-10-05 11:30:00,110.45,110.95,110.41,110.9,169863.0,103.5551,104.0239,103.5176,103.977,169863.0
2017-10-05 12:00:00,110.88,111.11,110.59,111.11,73465.0,103.9582,104.1739,103.6863,104.1739,73465.0
2017-10-05 12:30:00,111.11,111.15,110.76,110.77,36310.0,104.1739,104.2114,103.8457,103.8551,36310.0
2017-10-05 13:00:00,110.78,111.04,110.74,111.0,43152.0,103.8645,104.1083,103.827,104.0707,43152.0
2017-10-05 13:30:00,110.98,111.18,110.87,111.18,85428.0,104.052,104.2395,103.9489,104.2395,85428.0
2017-10-05 14:00:00,111.18,111.37,111.1,111.32,134137.0,104.2395,104.4177,104.1645,104.3708,134137.0
2017-10-05 14:30:00,111.32,111.39,111.07,111.2,75686.0,104.3708,104.4364,104.1364,104.2583,75686.0
2017-10-05 15:00:00,111.2,111.5,111.16,111.37,121781.0,104.2583,104.5395,104.2208,104.4177,121781.0
2017-10-05 15:30:00,111.37,111.43,111.19,111.27,328085.0,104.4177,104.4739,104.2489,104.3239,328085.0
2017-10-06 09:30:00,111.24,111.33,110.74,111.2,113928.0,104.2958,104.3801,103.827,104.2583,113928.0
2017-10-06 10:00:00,111.18,111.52,111.12,111.44,100780.0,104.2395,104.5583,104.1833,104.4833,100780.0
2017-10-06 10:30:00,111.44,111.45,110.97,111.0,131271.0,104.4833,104.4927,104.0426,104.0707,131271.0
2017-10-06 11:00:00,110.98,111.23,110.79,110.81,51977.0,104.052,104.2864,103.8739,103.8926,51977.0
2017-10-06 11:30:00,110.82,111.15,110.81,111.1,51590.0,103.902,104.2114,103.8926,104.1645,51590.0
2017-10-06 12:00:00,111.05,111.37,110.97,111.33,45814.0,104.1176,104.4177,104.0426,104.3801,45814.0
2017-10-06 12:30:00,111.31,111.33,111.08,111.1,62002.0,104.3614,104.3801,104.1458,104.1645,62002.0
2017-10-06 13:00:00,111.08,111.4,111.07,111.35,33519.0,104.1458,104.4458,104.1364,104.3989,33519.0
2017-10-06 13:30:00,111.34,111.47,111.25,111.4,29890.0,104.3895,104.5114,104.3051,104.4458,29890.0
2017-10-06 14:00:00,111.38,111.48,111.37,111.45,22166.0,104.427,104.5208,104.4177,104.4927,22166.0
2017-10-06 14:30:00,111.45,111.7,111.43,111.55,71053.0,104.4927,104.7271,104.4739,104.5864,71053.0
2017-10-06 15:00:00,111.56,111.56,111.39,111.51,63630.0,104.5958,104.5958,104.4364,104.5489,63630.0
2017-10-06 15:30:00,111.5,111.77,111.48,111.74,241508.0,104.5395,104.7927,104.5208,104.7646,241508.0
2017-10-09 09:30:00,111.88,112.07,111.51,111.96,48117.0,104.8958,105.074,104.5489,104.9708,48117.0
2017-10-09 10:00:00,111.91,112.42,111.79,112.33,33337.0,104.9239,105.4021,104.8114,105.3177,33337.0
2017-10-09 10:30:00,112.31,112.59,112.18,112.44,125110.0,105.299,105.5615,105.1771,105.4209,125110.0
2017-10-09 11:00:00,112.42,112.44,112.27,112.35,30224.0,105.4021,105.4209,105.2615,105.3365,30224.0
2017-10-09 11:30:00,112.38,112.59,112.36,112.49,23769.0,105.3646,105.5615,105.3459,105.4677,23769.0
2017-10-09 12:00:00,112.49,112.51,112.32,112.43,27445.0,105.4677,105.4865,105.3083,105.4115,27445.0
2017-10-09 12:30:00,112.43,112.46,112.33,112.43,18425.0,105.4115,105.4396,105.3177,105.4115,18425.0
2017-10-09 13:00:00,112.36,112.46,112.31,112.44,21630.0,105.3459,105.4396,105.299,105.4209,21630.0
2017-10-09 13:30:00,112.44,112.72,112.43,112.64,45301.0,105.4209,105.6834,105.4115,105.6084,45301.0
2017-10-09 14:00:00,112.64,112.72,112.55,112.57,40110.0,105.6084,105.6834,105.524,105.5427,40110.0
2017-10-09 14:30:00,112.56,112.56,112.34,112.48,34821.0,105.5334,105.5334,105.3271,105.4584,34821.0
2017-10-09 15:00:00,112.48,112.52,112.33,112.5,73981.0,105.4584,105.4959,105.3177,105.4771,73981.0
2017-10-09 15:30:00,112.5,112.79,112.45,112.77,310165.0,105.4771,105.749,105.4302,105.7303,310165.0
2017-10-10 09:30:00,112.88,113.19,112.46,113.02,63345.0,105.8334,106.124,105.4396,105.9646,63345.0
2017-10-10 10:00:00,113.02,113.19,112.81,113.02,53765.0,105.9646,106.124,105.7678,105.9646,53765.0
2017-10-10 10:30:00,112.99,113.2,112.86,113.18,48119.0,105.9365,106.1334,105.8146,106.1147,48119.0
2017-10-10 11:00:00,113.18,113.31,113.05,113.21,50240.0,106.1147,106.2365,105.9928,106.1428,50240.0
2017-10-10 11:30:00,113.27,113.37,113.11,113.26,44671.0,106.199,106.2928,106.049,106.1897,44671.0
2017-10-10 12:00:00,113.29,114.0,113.2,113.52,90444.0,106.2178,106.8835,106.1334,106.4334,90444.0
2017-10-10 12:30:00,113.5,113.56,113.17,113.18,57888.0,106.4147,106.4709,106.1053,106.1147,57888.0
2017-10-10 13:00:00,113.16,113.42,113.12,113.38,126893.0,106.0959,106.3397,106.0584,106.3022,126893.0
2017-10-10 13:30:00,113.35,113.58,113.29,113.53,79911.0,106.274,106.4897,106.2178,106.4428,79911.0
2017-10-10 14:00:00,113.53,113.64,113.47,113.62,71564.0,106.4428,106.5459,106.3866,106.5272,71564.0
2017-10-10 14:30:00,113.62,113.71,113.56,113.61,42784.0,106.5272,106.6116,106.4709,106.5178,42784.0
2017-10-10 15:00:00,113.63,113.72,113.59,113.64,53171.0,106.5366,106.621,106.4991,106.5459,53171.0
2017-10-10 15:30:00,113.65,114.11,113.64,114.08,447548.0,106.5553,106.9866,106.5459,106.9585,447548.0
2017-10-11 09:30:00,113.89,114.41,113.69,114.02,72754.0,106.7803,107.2679,106.5928,106.9022,72754.0
2017-10-11 10:00:00,114.07,114.35,114.07,114.12,62880.0,106.9491,107.2116,106.9491,106.996,62880.0
2017-10-11 10:30:00,114.1,114.14,113.96,113.96,61919.0,106.9772,107.0147,106.846,106.846,61919.0
2017-10-11 11:00:00,113.99,114.07,113.98,113.98,46560.0,106.8741,106.9491,106.8647,106.8647,46560.0
2017-10-11 11:30:00,113.99,114.09,113.95,113.99,105094.0,106.8741,106.9679,106.8366,106.8741,105094.0
2017-10-11 12:00:00,114.0,114.26,113.96,114.2,67510.0,106.8835,107.1272,106.846,107.071,67510.0
2017-10-11 12:30:00,114.21,114.25,114.0,114.06,35736.0,107.0804,107.1179,106.8835,106.9397,35736.0
2017-10-11 13:00:00,114.08,114.16,113.97,113.99,68955.0,106.9585,107.0335,106.8553,106.8741,68955.0
2017-10-11 13:30:00,113.99,114.09,113.92,114.0,63793.0,106.8741,106.9679,106.8085,106.8835,63793.0
2017-10-11 14:00:00,114.0,114.06,113.92,113.97,76171.0,106.8835,106.9397,106.8085,106.8553,76171.0
2017-10-11 14:30:00,113.97,114.06,113.92,113.95,73350.0,106.8553,106.9397,106.8085,106.8366,73350.0
2017-10-11 15:00:00,113.95,114.2,113.87,114.19,73726.0,106.8366,107.071,106.7616,107.0616,73726.0
2017-10-11 15:30:00,114.19,114.27,114.08,114.1,204151.0,107.0616,107.1366,106.9585,106.9772,204151.0
2017-10-12 09:30:00,114.07,114.42,113.82,113.95,110004.0,106.9491,107.2773,106.7147,106.8366,110004.0
2017-10-12 10:00:00,113.93,114.08,113.65,113.65,59104.0,106.8178,106.9585,106.5553,106.5553,59104.0
2017-10-12 10:30:00,113.7,113.94,113.68,113.87,81525.0,106.6022,106.8272,106.5834,106.7616,81525.0
2017-10-12 11:00:00,113.87,114.14,113.87,114.13,87547.0,106.7616,107.0147,106.7616,107.0054,87547.0
2017-10-12 11:30:00,114.16,114.38,114.16,114.33,45808.0,107.0335,107.2398,107.0335,107.1929,45808.0
2017-10-12 12:00:00,114.31,114.42,114.27,114.37,20266.0,107.1741,107.2773,107.1366,107.2304,20266.0
2017-10-12 12:30:00,114.38,114.53,114.36,114.48,38693.0,107.2398,107.3804,107.221,107.3335,38693.0
2017-10-12 13:00:00,114.49,114.57,114.47,114.5,41317.0,107.3429,107.4179,107.3241,107.3523,41317.0
2017-10-12 13:30:00,114.51,114.61,114.37,114.37,23224.0,107.3616,107.4554,107.2304,107.2304,23224.0
2017-10-12 14:00:00,114.43,114.53,114.41,114.51,20195.0,107.2866,107.3804,107.2679,107.3616,20195.0
2017-10-12 14:30:00,114.51,114.83,114.45,114.81,44968.0,107.3616,107.6617,107.3054,107.6429,44968.0
2017-10-12 15:00:00,114.82,114.87,114.72,114.78,48534.0,107.6523,107.6992,107.5585,107.6148,48534.0
2017-10-12 15:30:00,114.79,114.83,114.32,114.44,224698.0,107.6242,107.6617,107.1835,107.296,224698.0
2017-10-13 09:30:00,115.06,115.06,114.56,114.77,123602.0,107.8773,107.8773,107.4085,107.6054,123602.0
2017-10-13 10:00:00,114.78,114.96,114.67,114.84,160249.0,107.6148,107.7835,107.5116,107.671,160249.0
2017-10-13 10:30:00,114.83,114.89,114.51,114.67,114112.0,107.6617,107.7179,107.3616,107.5116,114112.0
2017-10-13 11:00:00,114.68,114.79,114.6,114.67,112306.0,107.521,107.6242,107.446,107.5116,112306.0
2017-10-13 11:30:00,114.69,114.75,114.4,114.68,120991.0,107.5304,107.5867,107.2585,107.521,120991.0
2017-10-13 12:00:00,114.68,114.69,114.51,114.59,59930.0,107.521,107.5304,107.3616,107.4366,59930.0
2017-10-13 12:30:00,114.59,114.67,114.48,114.66,62795.0,107.4366,107.5116,107.3335,107.5023,62795.0
2017-10-13 13:00:00,114.67,114.76,114.64,114.73,49314.0,107.5116,107.596,107.4835,107.5679,49314.0
2017-10-13 13:30:00,114.74,114.91,114.64,114.64,66641.0,107.5773,107.7367,107.4835,107.4835,66641.0
2017-10-13 14:00:00,114.63,114.99,114.62,114.98,52878.0,107.4741,107.8117,107.4648,107.8023,52878.0
2017-10-13 14:30:00,114.97,115.07,114.9,115.01,52686.0,107.7929,107.8867,107.7273,107.8304,52686.0
2017-10-13 15:00:00,115.01,115.31,115.0,115.28,57281.0,107.8304,108.1117,107.821,108.0836,57281.0
2017-10-13 15:30:00,115.28,115.29,115.02,115.1,250832.0,108.0836,108.0929,107.8398,107.9148,250832.0
2017-10-16 09:30:00,115.0,115.4,114.35,114.38,153174.0,107.821,108.1961,107.2116,107.2398,153174.0
2017-10-16 10:00:00,114.41,114.67,114.12,114.12,121340.0,107.2679,107.5116,106.996,106.996,121340.0
2017-10-16 10:30:00,114.14,114.14,113.81,114.0,165564.0,107.0147,107.0147,106.7053,106.8835,165564.0
2017-10-16 11:00:00,114.02,114.42,114.0,114.36,86428.0,106.9022,107.2773,106.8835,107.221,86428.0
2017-10-16 11:30:00,114.36,114.5,114.06,114.07,71321.0,107.221,107.3523,106.9397,106.9491,71321.0
2017-10-16 12:00:00,114.1,114.31,113.98,114.29,61971.0,106.9772,107.1741,106.8647,107.1554,61971.0
2017-10-16 12:30:00,114.29,114.38,114.23,114.23,87688.0,107.1554,107.2398,107.0991,107.0991,87688.0
2017-10-16 13:00:00,114.24,114.46,114.24,114.35,63839.0,107.1085,107.3148,107.1085,107.2116,63839.0
2017-10-16 13:30:00,114.35,114.59,114.32,114.51,117303.0,107.2116,107.4366,107.1835,107.3616,117303.0
2017-10-16 14:00:00,114.51,114.54,114.38,114.39,53274.0,107.3616,107.3898,107.2398,107.2491,53274.0
2017-10-16 14:30:00,114.39,114.56,114.34,114.53,40278.0,107.2491,107.4085,107.2022,107.3804,40278.0
2017-10-16 15:00:00,114.53,114.76,114.51,114.65,65929.0,107.3804,107.596,107.3616,107.4929,65929.0
2017-10-16 15:30:00,114.65,114.85,114.64,114.74,236810.0,107.4929,107.6804,107.4835,107.5773,236810.0
2017-10-17 09:30:00,114.55,114.68,114.17,114.55,52619.0,107.3991,107.521,107.0429,107.3991,52619.0
2017-10-17 10:00:00,114.57,114.65,114.33,114.39,44649.0,107.4179,107.4929,107.1929,107.2491,44649.0
2017-10-17 10:30:00,114.41,114.77,114.27,114.75,34501.0,107.2679,107.6054,107.1366,107.5867,34501.0
2017-10-17 11:00:00,114.76,115.02,114.76,115.02,30201.0,107.596,107.8398,107.596,107.8398,30201.0
2017-10-17 11:30:00,115.02,115.04,114.84,114.87,20192.0,107.8398,107.8585,107.671,107.6992,20192.0
2017-10-17 12:00:00,114.88,114.89,114.76,114.86,33642.0,107.7085,107.7179,107.596,107.6898,33642.0
2017-10-17 12:30:00,114.86,114.87,114.75,114.75,19907.0,107.6898,107.6992,107.5867,107.5867,19907.0
2017-10-17 13:00:00,114.75,114.92,114.74,114.88,25402.0,107.5867,107.746,107.5773,107.7085,25402.0
2017-10-17 13:30:00,114.88,114.88,114.71,114.87,18110.0,107.7085,107.7085,107.5492,107.6992,18110.0
2017-10-17 14:00:00,114.87,115.0,114.87,114.96,25653.0,107.6992,107.821,107.6992,107.7835,25653.0
2017-10-17 14:30:00,114.98,115.0,114.91,114.95,22020.0,107.8023,107.821,107.7367,107.7742,22020.0
2017-10-17 15:00:00,114.95,114.96,114.82,114.86,38016.0,107.7742,107.7835,107.6523,107.6898,38016.0
2017-10-17 15:30:00,114.87,115.08,114.87,115.04,102962.0,107.6992,107.8961,107.6992,107.8585,102962.0
2017-10-18 09:30:00,115.32,115.81,115.23,115.81,127887.0,108.1211,108.5805,108.0367,108.5805,127887.0
2017-10-18 10:00:00,115.83,115.9,115.44,115.51,80127.0,108.5992,108.6649,108.2336,108.2992,80127.0
2017-10-18 10:30:00,115.55,115.69,115.42,115.53,60461.0,108.3367,108.468,108.2148,108.318,60461.0
2017-10-18 11:00:00,115.53,115.67,115.46,115.67,49642.0,108.318,108.4492,108.2523,108.4492,49642.0
2017-10-18 11:30:00,115.66,115.83,115.65,115.77,42288.0,108.4398,108.5992,108.4305,108.543,42288.0
2017-10-18 12:00:00,115.77,116.13,115.77,116.04,45738.0,108.543,108.8805,108.543,108.7961,45738.0
2017-10-18 12:30:00,116.03,116.19,116.0,116.03,74944.0,108.7867,108.9368,108.7586,108.7867,74944.0
2017-10-18 13:00:00,116.08,116.34,116.01,116.19,69950.0,108.8336,109.0774,108.768,108.9368,69950.0
2017-10-18 13:30:00,116.19,116.54,116.19,116.5,44698.0,108.9368,109.2649,108.9368,109.2274,44698.0
2017-10-18 14:00:00,116.5,116.67,116.48,116.6,71421.0,109.2274,109.3868,109.2087,109.3212,71421.0
2017-10-18 14:30:00,116.58,116.63,116.5,116.52,57114.0,109.3024,109.3493,109.2274,109.2462,57114.0
2017-10-18 15:00:00,116.53,116.64,116.36,116.38,120798.0,109.2555,109.3587,109.0961,109.1149,120798.0
2017-10-18 15:30:00,116.38,116.45,115.67,115.77,528825.0,109.1149,109.1805,108.4492,108.543,528825.0
2017-10-19 09:30:00,115.35,115.41,114.54,114.92,118544.0,108.1492,108.2055,107.3898,107.746,118544.0
2017-10-19 10:00:00,114.93,115.0,114.68,114.91,81755.0,107.7554,107.821,107.521,107.7367,81755.0
2017-10-19 10:30:00,114.94,115.21,114.9,115.12,70724.0,107.7648,108.0179,107.7273,107.9336,70724.0
2017-10-19 11:00:00,115.1,115.18,114.89,114.89,48168.0,107.9148,107.9898,107.7179,107.7179,48168.0
2017-10-19 11:30:00,114.89,115.12,114.89,115.07,43943.0,107.7179,107.9336,107.7179,107.8867,43943.0
2017-10-19 12:00:00,115.08,115.14,115.01,115.07,37747.0,107.8961,107.9523,107.8304,107.8867,37747.0
2017-10-19 12:30:00,115.07,115.09,114.94,115.02,38292.0,107.8867,107.9054,107.7648,107.8398,38292.0
2017-10-19 13:00:00,115.04,115.26,115.03,115.09,101970.0,107.8585,108.0648,107.8492,107.9054,101970.0
2017-10-19 13:30:00,115.08,115.08,114.76,114.84,81431.0,107.8961,107.8961,107.596,107.671,81431.0
2017-10-19 14:00:00,114.85,114.96,114.72,114.83,126308.0,107.6804,107.7835,107.5585,107.6617,126308.0
2017-10-19 14:30:00,114.83,114.99,114.83,114.98,84020.0,107.6617,107.8117,107.6617,107.8023,84020.0
2017-10-19 15:00:00,114.98,115.09,114.96,114.97,172974.0,107.8023,107.9054,107.7835,107.7929,172974.0
2017-10-19 15:30:00,114.98,115.21,114.88,115.21,301387.0,107.8023,108.0179,107.7085,108.0179,301387.0
2017-10-20 09:30:00,115.49,115.61,114.87,115.09,219025.0,108.2805,108.393,107.6992,107.9054,219025.0
2017-10-20 10:00:00,115.11,115.19,114.88,114.92,73727.0,107.9242,107.9992,107.7085,107.746,73727.0
2017-10-20 10:30:00,114.93,115.05,114.51,114.55,114901.0,107.7554,107.8679,107.3616,107.3991,114901.0
2017-10-20 11:00:00,114.56,114.77,114.41,114.55,102674.0,107.4085,107.6054,107.2679,107.3991,102674.0
2017-10-20 11:30:00,114.57,114.91,114.55,114.9,77367.0,107.4179,107.7367,107.3991,107.7273,77367.0
2017-10-20 12:00:00,114.91,115.0,114.86,114.91,64676.0,107.7367,107.821,107.6898,107.7367,64676.0
2017-10-20 12:30:00,114.91,114.95,114.66,114.72,67845.0,107.7367,107.7742,107.5023,107.5585,67845.0
2017-10-20 13:00:00,114.72,114.74,114.4,114.51,91804.0,107.5585,107.5773,107.2585,107.3616,91804.0
2017-10-20 13:30:00,114.54,114.95,114.54,114.88,50281.0,107.3898,107.7742,107.3898,107.7085,50281.0
2017-10-20 14:00:00,114.88,115.01,114.87,114.93,163100.0,107.7085,107.8304,107.6992,107.7554,163100.0
2017-10-20 14:30:00,114.93,115.12,114.81,115.05,61752.0,107.7554,107.9336,107.6429,107.8679,61752.0
2017-10-20 15:00:00,115.04,115.1,115.0,115.0,77509.0,107.8585,107.9148,107.821,107.821,77509.0
2017-10-20 15:30:00,115.01,115.2,114.9,115.02,255637.0,107.8304,108.0086,107.7273,107.8398,255637.0
2017-10-23 09:30:00,115.06,115.52,114.71,115.32,75599.0,107.8773,108.3086,107.5492,108.1211,75599.0
2017-10-23 10:00:00,115.25,115.3,114.85,114.94,71304.0,108.0554,108.1023,107.6804,107.7648,71304.0
2017-10-23 10:30:00,114.95,115.23,114.87,115.1,104625.0,107.7742,108.0367,107.6992,107.9148,104625.0
2017-10-23 11:00:00,115.1,115.28,115.09,115.12,40443.0,107.9148,108.0836,107.9054,107.9336,40443.0
2017-10-23 11:30:00,115.12,115.22,115.07,115.16,67737.0,107.9336,108.0273,107.8867,107.9711,67737.0
2017-10-23 12:00:00,115.16,115.22,115.02,115.2,41017.0,107.9711,108.0273,107.8398,108.0086,41017.0
2017-10-23 12:30:00,115.2,115.22,115.02,115.05,29318.0,108.0086,108.0273,107.8398,107.8679,29318.0
2017-10-23 13:00:00,115.06,115.17,114.95,115.14,54253.0,107.8773,107.9804,107.7742,107.9523,54253.0
2017-10-23 13:30:00,115.15,115.21,114.96,115.16,40580.0,107.9617,108.0179,107.7835,107.9711,40580.0
2017-10-23 14:00:00,115.16,115.17,115.05,115.15,38809.0,107.9711,107.9804,107.8679,107.9617,38809.0
2017-10-23 14:30:00,115.16,115.42,114.99,115.36,70501.0,107.9711,108.2148,107.8117,108.1586,70501.0
2017-10-23 15:00:00,115.37,115.47,115.33,115.42,104821.0,108.1679,108.2617,108.1304,108.2148,104821.0
2017-10-23 15:30:00,115.41,115.47,115.22,115.31,289236.0,108.2055,108.2617,108.0273,108.1117,289236.0
2017-10-24 09:30:00,115.77,116.53,115.44,116.16,112932.0,108.543,109.2555,108.2336,108.9086,112932.0
2017-10-24 10:00:00,116.13,116.67,116.12,116.67,106644.0,108.8805,109.3868,108.8711,109.3868,106644.0
2017-10-24 10:30:00,116.68,116.87,116.64,116.75,86360.0,109.3962,109.5743,109.3587,109.4618,86360.0
2017-10-24 11:00:00,116.75,116.89,116.71,116.73,71608.0,109.4618,109.5931,109.4243,109.4431,71608.0
2017-10-24 11:30:00,116.68,116.77,116.65,116.71,129678.0,109.3962,109.4806,109.368,109.4243,129678.0
2017-10-24 12:00:00,116.7,116.83,116.68,116.81,53049.0,109.4149,109.5368,109.3962,109.5181,53049.0
2017-10-24 12:30:00,116.83,116.98,116.75,116.95,45318.0,109.5368,109.6774,109.4618,109.6493,45318.0
2017-10-24 13:00:00,116.96,117.04,116.86,117.01,56787.0,109.6587,109.7337,109.5649,109.7056,56787.0
2017-10-24 13:30:00,117.01,117.09,116.75,116.77,162738.0,109.7056,109.7806,109.4618,109.4806,162738.0
2017-10-24 14:00:00,116.78,116.79,116.63,116.78,84691.0,109.4899,109.4993,109.3493,109.4899,84691.0
2017-10-24 14:30:00,116.78,116.8,116.65,116.66,46180.0,109.4899,109.5087,109.368,109.3774,46180.0
2017-10-24 15:00:00,116.67,116.69,116.45,116.62,190390.0,109.3868,109.4055,109.1805,109.3399,190390.0
2017-10-24 15:30:00,116.62,116.84,116.61,116.79,161017.0,109.3399,109.5462,109.3305,109.4993,161017.0
2017-10-25 09:30:00,116.11,116.79,116.04,116.45,159463.0,108.8618,109.4993,108.7961,109.1805,159463.0
2017-10-25 10:00:00,116.47,117.04,116.47,116.81,126211.0,109.1993,109.7337,109.1993,109.5181,126211.0
2017-10-25 10:30:00,116.81,116.94,116.62,116.7,112226.0,109.5181,109.6399,109.3399,109.4149,112226.0
2017-10-25 11:00:00,116.69,116.8,116.3,116.61,226388.0,109.4055,109.5087,109.0399,109.3305,226388.0
2017-10-25 11:30:00,116.61,116.72,116.24,116.25,72409.0,109.3305,109.4337,108.9836,108.993,72409.0
2017-10-25 12:00:00,116.23,116.25,115.69,115.69,104879.0,108.9743,108.993,108.468,108.468,104879.0
2017-10-25 12:30:00,115.68,116.06,115.57,116.02,85338.0,108.4586,108.8149,108.3555,108.7774,85338.0
2017-10-25 13:00:00,116.01,116.26,115.92,116.18,80007.0,108.768,109.0024,108.6836,108.9274,80007.0
2017-10-25 13:30:00,116.18,116.46,116.18,116.27,54023.0,108.9274,109.1899,108.9274,109.0118,54023.0
2017-10-25 14:00:00,116.28,116.44,116.28,116.38,41468.0,109.0211,109.1712,109.0211,109.1149,41468.0
2017-10-25 14:30:00,116.37,116.43,116.28,116.39,81976.0,109.1055,109.1618,109.0211,109.1243,81976.0
2017-10-25 15:00:00,116.39,116.57,116.34,116.51,100510.0,109.1243,109.293,109.0774,109.2368,100510.0
2017-10-25 15:30:00,116.51,116.56,116.21,116.34,453974.0,109.2368,109.2837,108.9555,109.0774,453974.0
2017-10-26 09:30:00,117.49,117.86,116.4,117.11,223891.0,110.1556,110.5025,109.1337,109.7993,223891.0
2017-10-26 10:00:00,117.08,118.44,117.02,118.34,249204.0,109.7712,111.0463,109.7149,110.9525,249204.0
2017-10-26 10:30:00,118.33,118.4,117.7,117.71,184714.0,110.9432,111.0088,110.3525,110.3619,184714.0
2017-10-26 11:00:00,117.72,117.77,117.42,117.55,80731.0,110.3712,110.4181,110.09,110.2119,80731.0
2017-10-26 11:30:00,117.55,117.75,117.49,117.73,85230.0,110.2119,110.3994,110.1556,110.3806,85230.0
2017-10-26 12:00:00,117.74,118.28,117.72,118.28,51068.0,110.39,110.8963,110.3712,110.8963,51068.0
2017-10-26 12:30:00,118.26,118.34,117.89,117.9,94768.0,110.8775,110.9525,110.5306,110.54,94768.0
2017-10-26 13:00:00,117.89,118.28,117.86,118.26,73115.0,110.5306,110.8963,110.5025,110.8775,73115.0
2017-10-26 13:30:00,118.26,118.68,118.24,118.68,110415.0,110.8775,111.2713,110.8588,111.2713,110415.0
2017-10-26 14:00:00,118.68,119.12,118.68,119.07,99032.0,111.2713,111.6839,111.2713,111.637,99032.0
2017-10-26 14:30:00,119.08,119.15,118.59,118.79,357309.0,111.6463,111.712,111.1869,111.3745,357309.0
2017-10-26 15:00:00,118.8,119.02,118.77,118.94,142045.0,111.3838,111.5901,111.3557,111.5151,142045.0
2017-10-26 15:30:00,118.93,119.36,118.75,118.8,491183.0,111.5057,111.9089,111.337,111.3838,491183.0
2017-10-27 09:30:00,117.41,119.03,117.27,117.66,186728.0,110.0806,111.5995,109.9493,110.315,186728.0
2017-10-27 10:00:00,117.66,118.65,117.61,118.51,191385.0,110.315,111.2432,110.2681,111.1119,191385.0
2017-10-27 10:30:00,118.53,118.76,118.37,118.51,117493.0,111.1307,111.3463,110.9807,111.1119,117493.0
2017-10-27 11:00:00,118.52,119.34,118.52,119.28,153221.0,111.1213,111.8901,111.1213,111.8339,153221.0
2017-10-27 11:30:00,119.28,119.43,118.88,119.0,64101.0,111.8339,111.9745,111.4588,111.5713,64101.0
2017-10-27 12:00:00,119.0,119.05,118.82,118.94,113489.0,111.5713,111.6182,111.4026,111.5151,113489.0
2017-10-27 12:30:00,118.97,119.34,118.87,119.26,50253.0,111.5432,111.8901,111.4495,111.8151,50253.0
2017-10-27 13:00:00,119.25,119.37,119.12,119.16,39197.0,111.8057,111.9182,111.6839,111.7214,39197.0
2017-10-27 13:30:00,119.16,119.31,119.08,119.1,55813.0,111.7214,111.862,111.6463,111.6651,55813.0
2017-10-27 14:00:00,119.1,119.32,119.05,119.27,59659.0,111.6651,111.8714,111.6182,111.8245,59659.0
2017-10-27 14:30:00,119.26,119.3,118.93,118.94,103069.0,111.8151,111.8526,111.5057,111.5151,103069.0
2017-10-27 15:00:00,118.93,118.99,118.74,118.92,105935.0,111.5057,111.562,111.3276,111.4963,105935.0
2017-10-27 15:30:00,118.92,118.99,118.8,118.85,172853.0,111.4963,111.562,111.3838,111.4307,172853.0
2017-10-30 09:30:00,118.66,118.97,118.35,118.66,62644.0,111.2526,111.5432,110.9619,111.2526,62644.0
2017-10-30 10:00:00,118.63,118.75,118.56,118.62,47861.0,111.2244,111.337,111.1588,111.2151,47861.0
2017-10-30 10:30:00,118.6,118.92,118.58,118.72,45604.0,111.1963,111.4963,111.1776,111.3088,45604.0
2017-10-30 11:00:00,118.74,118.75,118.36,118.38,73613.0,111.3276,111.337,110.9713,110.99,73613.0
2017-10-30 11:30:00,118.37,118.37,118.05,118.19,98835.0,110.9807,110.9807,110.6806,110.8119,98835.0
2017-10-30 12:00:00,118.19,118.21,117.77,117.89,51514.0,110.8119,110.8307,110.4181,110.5306,51514.0
2017-10-30 12:30:00,117.91,117.91,117.52,117.76,63935.0,110.5494,110.5494,110.1837,110.4088,63935.0
2017-10-30 13:00:00,117.76,118.0,117.75,117.98,31359.0,110.4088,110.6338,110.3994,110.615,31359.0
2017-10-30 13:30:00,117.98,118.11,117.86,117.95,35388.0,110.615,110.7369,110.5025,110.5869,35388.0
2017-10-30 14:00:00,117.96,118.35,117.95,118.29,51760.0,110.5963,110.9619,110.5869,110.9057,51760.0
2017-10-30 14:30:00,118.31,118.45,118.21,118.43,72755.0,110.9244,111.0557,110.8307,111.0369,72755.0
2017-10-30 15:00:00,118.42,118.5,118.3,118.5,65904.0,111.0276,111.1026,110.915,111.1026,65904.0
2017-10-30 15:30:00,118.52,118.65,118.4,118.53,170090.0,111.1213,111.2432,111.0088,111.1307,170090.0
2017-10-31 09:30:00,118.62,119.02,118.32,118.94,50219.0,111.2151,111.5901,110.9338,111.5151,50219.0
2017-10-31 10:00:00,118.92,119.54,118.83,119.49,157087.0,111.4963,112.0776,111.412,112.0308,157087.0
2017-10-31 10:30:00,119.48,119.48,119.0,119.1,113691.0,112.0214,112.0214,111.5713,111.6651,113691.0
2017-10-31 11:00:00,119.09,119.28,119.05,119.27,34085.0,111.6557,111.8339,111.6182,111.8245,34085.0
2017-10-31 11:30:00,119.26,119.38,119.14,119.38,29605.0,111.8151,111.9276,111.7026,111.9276,29605.0
2017-10-31 12:00:00,119.4,119.67,119.33,119.67,39034.0,111.9464,112.1995,111.8807,112.1995,39034.0
2017-10-31 12:30:00,119.68,119.87,119.63,119.65,39975.0,112.2089,112.387,112.162,112.1808,39975.0
2017-10-31 13:00:00,119.65,119.74,119.55,119.62,44949.0,112.1808,112.2651,112.087,112.1526,44949.0
2017-10-31 13:30:00,119.61,119.82,119.61,119.82,35592.0,112.1433,112.3402,112.1433,112.3402,35592.0
2017-10-31 14:00:00,119.82,119.87,119.58,119.61,54042.0,112.3402,112.387,112.1151,112.1433,54042.0
2017-10-31 14:30:00,119.6,119.62,119.33,119.6,119529.0,112.1339,112.1526,111.8807,112.1339,119529.0
2017-10-31 15:00:00,119.59,119.91,119.56,119.57,107138.0,112.1245,112.4245,112.0964,112.1058,107138.0
2017-10-31 15:30:00,119.55,119.7,119.23,119.49,264541.0,112.087,112.2276,111.787,112.0308,264541.0
2017-11-01 09:30:00,120.51,120.92,120.03,120.48,101067.0,112.9871,113.3715,112.537,112.959,101067.0
2017-11-01 10:00:00,120.48,120.61,120.33,120.33,60575.0,112.959,113.0808,112.8183,112.8183,60575.0
2017-11-01 10:30:00,120.31,120.39,120.14,120.18,74950.0,112.7996,112.8746,112.6402,112.6777,74950.0
2017-11-01 11:00:00,120.19,120.2,119.89,119.94,67027.0,112.6871,112.6964,112.4058,112.4527,67027.0
2017-11-01 11:30:00,119.94,120.02,119.6,119.98,96998.0,112.4527,112.5277,112.1339,112.4902,96998.0
2017-11-01 12:00:00,120.0,120.57,119.93,120.39,62234.0,112.5089,113.0433,112.4433,112.8746,62234.0
2017-11-01 12:30:00,120.42,120.48,120.35,120.4,47199.0,112.9027,112.959,112.8371,112.8839,47199.0
2017-11-01 13:00:00,120.41,120.42,120.17,120.35,76381.0,112.8933,112.9027,112.6683,112.8371,76381.0
2017-11-01 13:30:00,120.36,120.58,120.31,120.52,51108.0,112.8464,113.0527,112.7996,112.9965,51108.0
2017-11-01 14:00:00,120.49,120.56,120.13,120.25,55467.0,112.9683,113.034,112.6308,112.7433,55467.0
2017-11-01 14:30:00,120.25,120.39,120.08,120.08,50596.0,112.7433,112.8746,112.5839,112.5839,50596.0
2017-11-01 15:00:00,120.07,120.22,119.96,119.99,79820.0,112.5745,112.7152,112.4714,112.4995,79820.0
2017-11-01 15:30:00,120.0,120.18,119.84,120.17,202780.0,112.5089,112.6777,112.3589,112.6683,202780.0
2017-11-02 09:30:00,120.44,121.26,120.35,121.1,89332.0,112.9215,113.6903,112.8371,113.5403,89332.0
2017-11-02 10:00:00,121.09,121.14,119.51,119.67,140061.0,113.5309,113.5778,112.0495,112.1995,140061.0
2017-11-02 10:30:00,119.68,119.77,119.38,119.38,122947.0,112.2089,112.2933,111.9276,111.9276,122947.0
2017-11-02 11:00:00,119.38,119.63,119.26,119.26,61193.0,111.9276,112.162,111.8151,111.8151,61193.0
2017-11-02 11:30:00,119.24,119.62,119.08,119.59,157960.0,111.7964,112.1526,111.6463,112.1245,157960.0
2017-11-02 12:00:00,119.6,119.6,119.07,119.14,545090.0,112.1339,112.1339,111.637,111.7026,545090.0
2017-11-02 12:30:00,119.15,119.35,119.1,119.24,191783.0,111.712,111.8995,111.6651,111.7964,191783.0
2017-11-02 13:00:00,119.26,119.3,119.15,119.21,126071.0,111.8151,111.8526,111.712,111.7682,126071.0
2017-11-02 13:30:00,119.22,119.28,119.16,119.16,79986.0,111.7776,111.8339,111.7214,111.7214,79986.0
2017-11-02 14:00:00,119.15,119.34,119.15,119.22,170089.0,111.712,111.8901,111.712,111.7776,170089.0
2017-11-02 14:30:00,119.23,119.24,119.02,119.08,108733.0,111.787,111.7964,111.5901,111.6463,108733.0
2017-11-02 15:00:00,119.09,119.48,119.09,119.45,170614.0,111.6557,112.0214,111.6557,111.9933,170614.0
2017-11-02 15:30:00,119.46,119.82,119.4,119.61,305172.0,112.0026,112.3402,111.9464,112.1433,305172.0
2017-11-03 09:30:00,119.69,120.74,119.61,120.48,127707.0,112.2183,113.2027,112.1433,112.959,127707.0
2017-11-03 10:00:00,120.49,120.76,120.2,120.52,87370.0,112.9683,113.2215,112.6964,112.9965,87370.0
2017-11-03 10:30:00,120.52,120.87,120.34,120.86,94640.0,112.9965,113.3246,112.8277,113.3152,94640.0
2017-11-03 11:00:00,120.84,121.12,120.66,121.03,78092.0,113.2965,113.559,113.1277,113.4746,78092.0
2017-11-03 11:30:00,121.02,121.3,120.88,121.25,80327.0,113.4652,113.7278,113.334,113.6809,80327.0
2017-11-03 12:00:00,121.27,121.54,121.07,121.18,206645.0,113.6996,113.9528,113.5121,113.6153,206645.0
2017-11-03 12:30:00,121.19,121.36,121.13,121.31,50729.0,113.6246,113.784,113.5684,113.7371,50729.0
2017-11-03 13:00:00,121.31,121.34,121.18,121.2,71255.0,113.7371,113.7653,113.6153,113.634,71255.0
2017-11-03 13:30:00,121.21,121.21,120.91,120.96,85825.0,113.6434,113.6434,113.3621,113.409,85825.0
2017-11-03 14:00:00,120.95,121.13,120.86,121.1,125971.0,113.3996,113.5684,113.3152,113.5403,125971.0
2017-11-03 14:30:00,121.12,121.45,120.98,121.13,90460.0,113.559,113.8684,113.4277,113.5684,90460.0
2017-11-03 15:00:00,121.11,121.48,121.09,121.31,87380.0,113.5496,113.8965,113.5309,113.7371,87380.0
2017-11-03 15:30:00,121.29,121.58,121.19,121.55,273236.0,113.7184,113.9903,113.6246,113.9622,273236.0
2017-11-06 09:30:00,121.34,121.73,120.85,121.25,146079.0,113.7653,114.1309,113.3059,113.6809,146079.0
2017-11-06 10:00:00,121.31,121.81,121.19,121.76,97603.0,113.7371,114.2059,113.6246,114.159,97603.0
2017-11-06 10:30:00,121.72,121.83,121.56,121.79,125702.0,114.1215,114.2247,113.9715,114.1872,125702.0
2017-11-06 11:00:00,121.78,122.11,121.7,122.11,65324.0,114.1778,114.4872,114.1028,114.4872,65324.0
2017-11-06 11:30:00,122.13,122.32,121.95,121.95,84548.0,114.506,114.6841,114.3372,114.3372,84548.0
2017-11-06 12:00:00,121.94,122.37,121.94,122.37,48982.0,114.3278,114.731,114.3278,114.731,48982.0
2017-11-06 12:30:00,122.39,122.73,122.33,122.72,55857.0,114.7497,115.0685,114.6935,115.0591,55857.0
2017-11-06 13:00:00,122.73,122.91,122.61,122.74,60446.0,115.0685,115.2373,114.956,115.0779,60446.0
2017-11-06 13:30:00,122.76,123.03,122.75,123.01,69738.0,115.0966,115.3498,115.0872,115.331,69738.0
2017-11-06 14:00:00,122.99,122.99,122.43,122.45,63342.0,115.3123,115.3123,114.7872,114.806,63342.0
2017-11-06 14:30:00,122.43,122.52,122.07,122.14,131922.0,114.7872,114.8716,114.4497,114.5153,131922.0
2017-11-06 15:00:00,122.15,122.16,121.93,121.99,103887.0,114.5247,114.5341,114.3184,114.3747,103887.0
2017-11-06 15:30:00,122.0,122.04,121.88,121.98,272701.0,114.3841,114.4216,114.2716,114.3653,272701.0
2017-11-07 09:30:00,122.21,123.31,122.08,123.14,186128.0,114.581,115.6123,114.4591,115.4529,186128.0
2017-11-07 10:00:00,123.16,123.24,122.07,122.07,159314.0,115.4717,115.5467,114.4497,114.4497,159314.0
2017-11-07 10:30:00,122.09,122.45,121.87,121.99,124186.0,114.4684,114.806,114.2622,114.3747,124186.0
2017-11-07 11:00:00,121.99,121.99,121.63,121.77,105334.0,114.3747,114.3747,114.0372,114.1684,105334.0
2017-11-07 11:30:00,121.8,121.9,121.03,121.04,83427.0,114.1966,114.2903,113.4746,113.484,83427.0
2017-11-07 12:00:00,121.05,121.56,121.04,121.47,67894.0,113.4934,113.9715,113.484,113.8872,67894.0
2017-11-07 12:30:00,121.5,121.67,121.35,121.49,61038.0,113.9153,114.0747,113.7746,113.9059,61038.0
2017-11-07 13:00:00,121.45,121.69,121.27,121.44,127901.0,113.8684,114.0934,113.6996,113.859,127901.0
2017-11-07 13:30:00,121.42,121.46,121.14,121.3,141699.0,113.8403,113.8778,113.5778,113.7278,141699.0
2017-11-07 14:00:00,121.31,121.32,121.03,121.09,197219.0,113.7371,113.7465,113.4746,113.5309,197219.0
2017-11-07 14:30:00,121.09,121.18,120.96,120.96,259260.0,113.5309,113.6153,113.409,113.409,259260.0
2017-11-07 15:00:00,120.97,121.29,120.74,120.93,326466.0,113.4184,113.7184,113.2027,113.3809,326466.0
2017-11-07 15:30:00,120.94,121.09,120.66,120.92,771983.0,113.3902,113.5309,113.1277,113.3715,771983.0
2017-11-08 09:30:00,121.0,124.34,120.01,122.43,599456.0,113.4465,116.578,112.5183,114.7872,599456.0
2017-11-08 10:00:00,122.34,122.93,120.73,121.16,344505.0,114.7028,115.256,113.1933,113.5965,344505.0
2017-11-08 10:30:00,121.2,122.0,120.7,121.37,284746.0,113.634,114.3841,113.1652,113.7934,284746.0
2017-11-08 11:00:00,121.42,121.42,120.39,120.8,216027.0,113.8403,113.8403,112.8746,113.259,216027.0
2017-11-08 11:30:00,120.85,120.9,120.16,120.48,189545.0,113.3059,113.3527,112.6589,112.959,189545.0
2017-11-08 12:00:00,120.48,120.5,119.82,120.05,240113.0,112.959,112.9777,112.3402,112.5558,240113.0
2017-11-08 12:30:00,120.04,120.21,119.82,119.82,137770.0,112.5464,112.7058,112.3402,112.3402,137770.0
2017-11-08 13:00:00,119.82,120.08,119.19,119.37,134844.0,112.3402,112.5839,111.7495,111.9182,134844.0
2017-11-08 13:30:00,119.38,120.26,119.28,120.11,122919.0,111.9276,112.7527,111.8339,112.6121,122919.0
2017-11-08 14:00:00,120.12,120.28,119.94,120.26,156440.0,112.6214,112.7714,112.4527,112.7527,156440.0
2017-11-08 14:30:00,120.26,120.5,120.04,120.34,276751.0,112.7527,112.9777,112.5464,112.8277,276751.0
2017-11-08 15:00:00,120.34,120.49,120.03,120.03,265064.0,112.8277,112.9683,112.537,112.537,265064.0
2017-11-08 15:30:00,120.03,120.2,119.74,119.98,587782.0,112.537,112.6964,112.2651,112.4902,587782.0
2017-11-09 09:30:00,119.26,120.12,118.86,118.9,273810.0,111.8151,112.6214,111.4401,111.4776,273810.0
2017-11-09 10:00:00,118.91,119.71,118.81,119.67,162567.0,111.487,112.237,111.3932,112.1995,162567.0
2017-11-09 10:30:00,119.67,120.05,119.38,120.04,115075.0,112.1995,112.5558,111.9276,112.5464,115075.0
2017-11-09 11:00:00,120.04,120.04,119.39,119.81,92156.0,112.5464,112.5464,111.937,112.3308,92156.0
2017-11-09 11:30:00,119.86,120.05,118.9,119.28,173086.0,112.3777,112.5558,111.4776,111.8339,173086.0
2017-11-09 12:00:00,119.34,119.44,118.31,118.7,272847.0,111.8901,111.9839,110.9244,111.2901,272847.0
2017-11-09 12:30:00,118.71,119.62,118.52,119.5,185463.0,111.2994,112.1526,111.1213,112.0401,185463.0
2017-11-09 13:00:00,119.55,119.55,119.11,119.17,121480.0,112.087,112.087,111.6745,111.7307,121480.0
2017-11-09 13:30:00,119.19,119.36,118.88,118.9,162516.0,111.7495,111.9089,111.4588,111.4776,162516.0
2017-11-09 14:00:00,118.9,119.05,118.52,118.7,302585.0,111.4776,111.6182,111.1213,111.2901,302585.0
2017-11-09 14:30:00,118.69,118.99,118.13,118.34,170855.0,111.2807,111.562,110.7557,110.9525,170855.0
2017-11-09 15:00:00,118.37,119.05,118.36,118.78,150263.0,110.9807,111.6182,110.9713,111.3651,150263.0
2017-11-09 15:30:00,118.79,119.0,118.74,118.83,480568.0,111.3745,111.5713,111.3276,111.412,480568.0
2017-11-10 09:30:00,119.04,119.52,118.01,119.41,203156.0,111.6088,112.0589,110.6431,111.9557,203156.0
2017-11-10 10:00:00,119.41,119.79,119.01,119.29,315946.0,111.9557,112.312,111.5807,111.8432,315946.0
2017-11-10 10:30:00,119.33,119.4,119.05,119.34,136190.0,111.8807,111.9464,111.6182,111.8901,136190.0
2017-11-10 11:00:00,119.36,119.7,119.35,119.59,86941.0,111.9089,112.2276,111.8995,112.1245,86941.0
2017-11-10 11:30:00,119.61,120.1,119.5,120.0,110754.0,112.1433,112.6027,112.0401,112.5089,110754.0
2017-11-10 12:00:00,120.0,120.23,119.97,120.05,109170.0,112.5089,112.7246,112.4808,112.5558,109170.0
2017-11-10 12:30:00,120.05,120.17,119.88,119.92,98576.0,112.5558,112.6683,112.3964,112.4339,98576.0
2017-11-10 13:00:00,119.93,120.63,119.87,120.62,130096.0,112.4433,113.0996,112.387,113.0902,130096.0
2017-11-10 13:30:00,120.61,120.77,120.29,120.33,160367.0,113.0808,113.2309,112.7808,112.8183,160367.0
2017-11-10 14:00:00,120.33,120.72,120.28,120.63,238770.0,112.8183,113.184,112.7714,113.0996,238770.0
2017-11-10 14:30:00,120.64,120.87,120.35,120.47,207399.0,113.109,113.3246,112.8371,112.9496,207399.0
2017-11-10 15:00:00,120.48,120.83,120.4,120.43,209111.0,112.959,113.2871,112.8839,112.9121,209111.0
2017-11-10 15:30:00,120.42,120.49,119.99,120.12,402302.0,112.9027,112.9683,112.4995,112.6214,402302.0
2017-11-13 09:30:00,119.67,120.31,119.59,120.0,173510.0,112.1995,112.7996,112.1245,112.5089,173510.0
2017-11-13 10:00:00,120.05,120.13,119.92,120.0,106983.0,112.5558,112.6308,112.4339,112.5089,106983.0
2017-11-13 10:30:00,120.01,120.07,119.94,120.04,73521.0,112.5183,112.5745,112.4527,112.5464,73521.0
2017-11-13 11:00:00,120.03,120.68,119.97,120.61,113844.0,112.537,113.1465,112.4808,113.0808,113844.0
2017-11-13 11:30:00,120.62,120.62,120.34,120.48,99179.0,113.0902,113.0902,112.8277,112.959,99179.0
2017-11-13 12:00:00,120.52,120.82,120.52,120.58,137492.0,112.9965,113.2777,112.9965,113.0527,137492.0
2017-11-13 12:30:00,120.57,120.88,120.56,120.79,74845.0,113.0433,113.334,113.034,113.2496,74845.0
2017-11-13 13:00:00,120.81,120.81,120.63,120.69,65036.0,113.2684,113.2684,113.0996,113.1558,65036.0
2017-11-13 13:30:00,120.69,120.72,120.45,120.48,63525.0,113.1558,113.184,112.9308,112.959,63525.0
2017-11-13 14:00:00,120.47,120.52,120.37,120.47,71503.0,112.9496,112.9965,112.8558,112.9496,71503.0
2017-11-13 14:30:00,120.48,120.5,120.34,120.35,96887.0,112.959,112.9777,112.8277,112.8371,96887.0
2017-11-13 15:00:00,120.35,120.52,120.34,120.52,129486.0,112.8371,112.9965,112.8277,112.9965,129486.0
2017-11-13 15:30:00,120.53,120.54,120.26,120.39,404946.0,113.0058,113.0152,112.7527,112.8746,404946.0
2017-11-14 09:30:00,120.08,120.89,119.95,120.83,169599.0,112.5839,113.3434,112.462,113.2871,169599.0
2017-11-14 10:00:00,120.82,120.91,120.5,120.78,135731.0,113.2777,113.3621,112.9777,113.2402,135731.0
2017-11-14 10:30:00,120.78,121.61,120.7,121.29,113129.0,113.2402,114.0184,113.1652,113.7184,113129.0
2017-11-14 11:00:00,121.31,121.62,121.22,121.54,86034.0,113.7371,114.0278,113.6528,113.9528,86034.0
2017-11-14 11:30:00,121.55,122.29,121.54,122.17,122096.0,113.9622,114.656,113.9528,114.5435,122096.0
2017-11-14 12:00:00,122.16,122.84,122.1,122.7,164152.0,114.5341,115.1716,114.4778,115.0404,164152.0
2017-11-14 12:30:00,122.7,122.96,122.31,122.44,107170.0,115.0404,115.2841,114.6747,114.7966,107170.0
2017-11-14 13:00:00,122.45,122.88,122.39,122.86,96226.0,114.806,115.2091,114.7497,115.1904,96226.0
2017-11-14 13:30:00,122.85,122.86,122.44,122.67,76214.0,115.181,115.1904,114.7966,115.0122,76214.0
2017-11-14 14:00:00,122.67,122.71,122.44,122.66,86817.0,115.0122,115.0497,114.7966,115.0029,86817.0
2017-11-14 14:30:00,122.63,122.71,122.52,122.67,71061.0,114.9747,115.0497,114.8716,115.0122,71061.0
2017-11-14 15:00:00,122.66,122.8,122.59,122.63,134170.0,115.0029,115.1341,114.9372,114.9747,134170.0
2017-11-14 15:30:00,122.64,123.1,122.64,123.05,329925.0,114.9841,115.4154,114.9841,115.3685,329925.0
2017-11-15 09:30:00,122.91,122.96,121.38,121.49,170482.0,115.2373,115.2841,113.8028,113.9059,170482.0
2017-11-15 10:00:00,121.49,122.11,121.46,122.1,102857.0,113.9059,114.4872,113.8778,114.4778,102857.0
2017-11-15 10:30:00,122.06,122.49,121.96,122.19,77698.0,114.4403,114.8435,114.3466,114.5622,77698.0
2017-11-15 11:00:00,122.21,122.75,122.18,122.5,76454.0,114.581,115.0872,114.5528,114.8529,76454.0
2017-11-15 11:30:00,122.51,122.82,122.48,122.6,61007.0,114.8622,115.1529,114.8341,114.9466,61007.0
2017-11-15 12:00:00,122.63,122.84,122.57,122.74,79550.0,114.9747,115.1716,114.9185,115.0779,79550.0
2017-11-15 12:30:00,122.75,122.89,122.59,122.75,170116.0,115.0872,115.2185,114.9372,115.0872,170116.0
2017-11-15 13:00:00,122.75,122.75,122.53,122.55,39242.0,115.0872,115.0872,114.881,114.8997,39242.0
2017-11-15 13:30:00,122.6,122.83,122.57,122.7,44031.0,114.9466,115.1623,114.9185,115.0404,44031.0
2017-11-15 14:00:00,122.69,122.7,122.37,122.53,45170.0,115.031,115.0404,114.731,114.881,45170.0
2017-11-15 14:30:00,122.53,122.73,122.41,122.51,81989.0,114.881,115.0685,114.7685,114.8622,81989.0
2017-11-15 15:00:00,122.51,122.83,122.51,122.62,62745.0,114.8622,115.1623,114.8622,114.9654,62745.0
2017-11-15 15:30:00,122.63,122.77,122.08,122.29,333381.0,114.9747,115.106,114.4591,114.656,333381.0
2017-11-16 09:30:00,121.95,123.35,121.5,123.1,211081.0,114.3372,115.6498,113.9153,115.4154,211081.0
2017-11-16 10:00:00,123.09,123.26,122.96,123.15,126857.0,115.406,115.5654,115.2841,115.4623,126857.0
2017-11-16 10:30:00,123.13,123.31,122.93,123.17,137915.0,115.4435,115.6123,115.256,115.481,137915.0
2017-11-16 11:00:00,123.16,123.31,123.08,123.17,64255.0,115.4717,115.6123,115.3966,115.481,64255.0
2017-11-16 11:30:00,123.19,123.73,123.16,123.67,96698.0,115.4998,116.0061,115.4717,115.9498,96698.0
2017-11-16 12:00:00,123.67,123.8,123.42,123.8,93722.0,115.9498,116.0717,115.7154,116.0717,93722.0
2017-11-16 12:30:00,123.8,123.96,123.6,123.61,123352.0,116.0717,116.2217,115.8842,115.8936,123352.0
2017-11-16 13:00:00,123.61,123.65,123.37,123.51,97295.0,115.8936,115.9311,115.6685,115.7998,97295.0
2017-11-16 13:30:00,123.52,123.71,123.35,123.56,148764.0,115.8092,115.9873,115.6498,115.8467,148764.0
2017-11-16 14:00:00,123.53,124.0,123.53,123.71,83301.0,115.8186,116.2592,115.8186,115.9873,83301.0
2017-11-16 14:30:00,123.73,124.14,123.7,123.9,133569.0,116.0061,116.3905,115.9779,116.1655,133569.0
2017-11-16 15:00:00,123.9,124.25,123.89,124.25,135401.0,116.1655,116.4936,116.1561,116.4936,135401.0
2017-11-16 15:30:00,124.24,124.42,124.1,124.38,357087.0,116.4842,116.653,116.353,116.6155,357087.0
2017-11-17 09:30:00,123.98,125.12,123.77,124.98,215364.0,116.2405,117.3093,116.0436,117.178,215364.0
2017-11-17 10:00:00,124.98,125.24,124.77,125.22,144170.0,117.178,117.4218,116.9811,117.4031,144170.0
2017-11-17 10:30:00,125.23,125.24,124.8,125.13,155698.0,117.4124,117.4218,117.0093,117.3187,155698.0
2017-11-17 11:00:00,125.14,125.21,124.78,124.97,109132.0,117.3281,117.3937,116.9905,117.1687,109132.0
2017-11-17 11:30:00,124.97,125.09,124.67,124.83,178278.0,117.1687,117.2812,116.8874,117.0374,178278.0
2017-11-17 12:00:00,124.85,124.97,124.79,124.96,126159.0,117.0562,117.1687,116.9999,117.1593,126159.0
2017-11-17 12:30:00,124.96,125.0,124.7,124.84,77460.0,117.1593,117.1968,116.9155,117.0468,77460.0
2017-11-17 13:00:00,124.84,124.9,124.73,124.9,108723.0,117.0468,117.103,116.9436,117.103,108723.0
2017-11-17 13:30:00,124.89,125.24,124.85,125.22,89228.0,117.0937,117.4218,117.0562,117.4031,89228.0
2017-11-17 14:00:00,125.23,125.28,125.07,125.13,113143.0,117.4124,117.4593,117.2624,117.3187,113143.0
2017-11-17 14:30:00,125.14,125.39,125.11,125.23,108024.0,117.3281,117.5624,117.2999,117.4124,108024.0
2017-11-17 15:00:00,125.23,125.3,124.97,125.05,189048.0,117.4124,117.4781,117.1687,117.2437,189048.0
2017-11-17 15:30:00,125.04,125.64,125.02,125.48,434409.0,117.2343,117.7968,117.2155,117.6468,434409.0
2017-11-20 09:30:00,125.33,126.24,125.06,125.82,297162.0,117.5062,118.3594,117.253,117.9656,297162.0
2017-11-20 10:00:00,125.82,126.06,125.38,125.6,138165.0,117.9656,118.1906,117.5531,117.7593,138165.0
2017-11-20 10:30:00,125.6,125.97,125.58,125.83,88046.0,117.7593,118.1062,117.7406,117.975,88046.0
2017-11-20 11:00:00,125.84,126.13,125.84,125.96,112351.0,117.9844,118.2562,117.9844,118.0969,112351.0
2017-11-20 11:30:00,125.96,126.02,125.71,125.78,70861.0,118.0969,118.1531,117.8625,117.9281,70861.0
2017-11-20 12:00:00,125.77,126.0,125.66,125.88,89673.0,117.9187,118.1344,117.8156,118.0219,89673.0
2017-11-20 12:30:00,125.88,126.1,125.81,126.09,58950.0,118.0219,118.2281,117.9562,118.2187,58950.0
2017-11-20 13:00:00,126.08,126.11,125.92,125.98,49310.0,118.2094,118.2375,118.0594,118.1156,49310.0
2017-11-20 13:30:00,125.99,126.02,125.79,125.98,57045.0,118.125,118.1531,117.9375,118.1156,57045.0
2017-11-20 14:00:00,125.99,125.99,125.74,125.83,70925.0,118.125,118.125,117.8906,117.975,70925.0
2017-11-20 14:30:00,125.83,125.93,125.76,125.84,76277.0,117.975,118.0687,117.9093,117.9844,76277.0
2017-11-20 15:00:00,125.85,125.93,125.71,125.79,86995.0,117.9937,118.0687,117.8625,117.9375,86995.0
2017-11-20 15:30:00,125.8,126.01,125.7,125.92,275560.0,117.9468,118.1437,117.8531,118.0594,275560.0
2017-11-21 09:30:00,126.33,127.67,126.33,127.37,187395.0,118.75,120.0096,118.75,119.7276,187395.0
2017-11-21 10:00:00,127.37,127.94,127.31,127.79,162776.0,119.7276,120.2634,119.6712,120.1224,162776.0
2017-11-21 10:30:00,127.79,128.1,127.77,127.98,111761.0,120.1224,120.4138,120.1036,120.301,111761.0
2017-11-21 11:00:00,128.02,128.05,127.71,127.95,105327.0,120.3386,120.3668,120.0472,120.2728,105327.0
2017-11-21 11:30:00,127.95,128.05,127.86,127.9,77660.0,120.2728,120.3668,120.1882,120.2258,77660.0
2017-11-21 12:00:00,127.92,128.06,127.69,127.87,75846.0,120.2446,120.3762,120.0284,120.1976,75846.0
2017-11-21 12:30:00,127.88,127.96,127.69,127.83,81897.0,120.207,120.2822,120.0284,120.16,81897.0
2017-11-21 13:00:00,127.81,128.06,127.81,127.98,79202.0,120.1412,120.3762,120.1412,120.301,79202.0
2017-11-21 13:30:00,127.97,128.27,127.97,128.24,69971.0,120.2916,120.5736,120.2916,120.5454,69971.0
2017-11-21 14:00:00,128.23,128.37,128.13,128.19,111373.0,120.536,120.6676,120.442,120.4984,111373.0
2017-11-21 14:30:00,128.2,128.25,127.94,127.99,120570.0,120.5078,120.5548,120.2634,120.3104,120570.0
2017-11-21 15:00:00,128.0,128.05,127.33,127.48,294921.0,120.3198,120.3668,119.69,119.831,294921.0
2017-11-21 15:30:00,127.48,127.67,127.37,127.62,591854.0,119.831,120.0096,119.7276,119.9626,591854.0
2017-11-22 09:30:00,127.96,128.0,127.13,127.3,184286.0,120.2822,120.3198,119.502,119.6618,184286.0
2017-11-22 10:00:00,127.3,127.3,126.17,126.17,131816.0,119.6618,119.6618,118.5996,118.5996,131816.0
2017-11-22 10:30:00,126.15,126.33,126.07,126.24,110806.0,118.5808,118.75,118.5056,118.6654,110806.0
2017-11-22 11:00:00,126.24,126.25,126.08,126.24,77134.0,118.6654,118.6748,118.515,118.6654,77134.0
2017-11-22 11:30:00,126.21,126.5,126.17,126.4,62234.0,118.6372,118.9098,118.5996,118.8158,62234.0
2017-11-22 12:00:00,126.4,126.8,126.28,126.77,90696.0,118.8158,119.1918,118.703,119.1636,90696.0
2017-11-22 12:30:00,126.75,126.8,126.35,126.48,210859.0,119.1448,119.1918,118.7688,118.891,210859.0
2017-11-22 13:00:00,126.48,126.72,126.45,126.54,67969.0,118.891,119.1166,118.8628,118.9474,67969.0
2017-11-22 13:30:00,126.55,126.55,126.35,126.4,58999.0,118.9568,118.9568,118.7688,118.8158,58999.0
2017-11-22 14:00:00,126.4,126.4,126.31,126.37,88945.0,118.8158,118.8158,118.7312,118.7876,88945.0
2017-11-22 14:30:00,126.37,126.88,126.37,126.8,75796.0,118.7876,119.267,118.7876,119.1918,75796.0
2017-11-22 15:00:00,126.82,126.84,126.64,126.82,63210.0,119.2106,119.2294,119.0414,119.2106,63210.0
2017-11-22 15:30:00,126.82,126.82,126.28,126.39,310652.0,119.2106,119.2106,118.703,118.8064,310652.0
2017-11-24 09:30:00,126.51,127.1,126.38,126.68,60450.0,118.9192,119.4738,118.797,119.079,60450.0
2017-11-24 10:00:00,126.7,126.86,126.44,126.7,187871.0,119.0978,119.2482,118.8534,119.0978,187871.0
2017-11-24 10:30:00,126.72,126.91,126.51,126.67,71408.0,119.1166,119.2952,118.9192,119.0696,71408.0
2017-11-24 11:00:00,126.66,126.66,126.53,126.58,46956.0,119.0602,119.0602,118.938,118.985,46956.0
2017-11-24 11:30:00,126.6,126.71,126.53,126.53,47874.0,119.0038,119.1072,118.938,118.938,47874.0
2017-11-24 12:00:00,126.54,126.72,126.54,126.67,40287.0,118.9474,119.1166,118.9474,119.0696,40287.0
2017-11-24 12:30:00,126.67,126.7,126.48,126.5,118876.0,119.0696,119.0978,118.891,118.9098,118876.0
2017-11-27 09:30:00,126.33,127.12,126.33,126.88,102411.0,118.75,119.4926,118.75,119.267,102411.0
2017-11-27 10:00:00,126.88,127.35,126.76,127.08,188792.0,119.267,119.7088,119.1542,119.455,188792.0
2017-11-27 10:30:00,127.11,127.37,127.01,127.1,164389.0,119.4832,119.7276,119.3892,119.4738,164389.0
2017-11-27 11:00:00,127.14,127.2,126.72,126.73,121691.0,119.5114,119.5678,119.1166,119.126,121691.0
2017-11-27 11:30:00,126.72,126.98,126.46,126.98,107394.0,119.1166,119.361,118.8722,119.361,107394.0
2017-11-27 12:00:00,126.99,127.02,126.91,127.0,72274.0,119.3704,119.3986,119.2952,119.3798,72274.0
2017-11-27 12:30:00,127.0,127.02,126.87,126.97,33144.0,119.3798,119.3986,119.2576,119.3516,33144.0
2017-11-27 13:00:00,126.99,127.01,126.89,126.96,43569.0,119.3704,119.3892,119.2764,119.3422,43569.0
2017-11-27 13:30:00,126.97,127.02,126.94,127.0,44606.0,119.3516,119.3986,119.3234,119.3798,44606.0
2017-11-27 14:00:00,127.0,127.21,126.96,127.16,52038.0,119.3798,119.5772,119.3422,119.5302,52038.0
2017-11-27 14:30:00,127.18,127.27,127.04,127.15,62918.0,119.549,119.6336,119.4174,119.5208,62918.0
2017-11-27 15:00:00,127.15,127.22,127.06,127.09,83841.0,119.5208,119.5866,119.4362,119.4644,83841.0
2017-11-27 15:30:00,127.09,127.2,126.93,126.93,253405.0,119.4644,119.5678,119.314,119.314,253405.0
2017-11-28 09:30:00,127.25,127.55,126.78,126.91,108595.0,119.6148,119.8968,119.173,119.2952,108595.0
2017-11-28 10:00:00,126.93,127.15,126.78,127.03,409015.0,119.314,119.5208,119.173,119.408,409015.0
2017-11-28 10:30:00,127.03,127.17,126.92,127.03,177797.0,119.408,119.5396,119.3046,119.408,177797.0
2017-11-28 11:00:00,127.04,127.14,126.84,126.93,101688.0,119.4174,119.5114,119.2294,119.314,101688.0
2017-11-28 11:30:00,126.94,127.06,126.88,126.88,152464.0,119.3234,119.4362,119.267,119.267,152464.0
2017-11-28 12:00:00,126.89,127.02,126.87,126.94,69178.0,119.2764,119.3986,119.2576,119.3234,69178.0
2017-11-28 12:30:00,126.95,127.01,126.92,126.99,88268.0,119.3328,119.3892,119.3046,119.3704,88268.0
2017-11-28 13:00:00,127.0,127.13,126.9,126.97,81950.0,119.3798,119.502,119.2858,119.3516,81950.0
2017-11-28 13:30:00,126.98,127.07,126.7,126.75,56403.0,119.361,119.4456,119.0978,119.1448,56403.0
2017-11-28 14:00:00,126.74,127.02,126.56,127.01,170440.0,119.1354,119.3986,118.9662,119.3892,170440.0
2017-11-28 14:30:00,127.0,127.09,126.88,126.98,174631.0,119.3798,119.4644,119.267,119.361,174631.0
2017-11-28 15:00:00,126.96,127.11,126.92,126.97,190175.0,119.3422,119.4832,119.3046,119.3516,190175.0
2017-11-28 15:30:00,126.96,127.09,126.85,126.9,429153.0,119.3422,119.4644,119.2388,119.2858,429153.0
2017-11-29 09:30:00,127.25,127.43,126.86,127.37,326425.0,119.6148,119.784,119.2482,119.7276,326425.0
2017-11-29 10:00:00,127.39,127.39,126.42,126.83,137010.0,119.7464,119.7464,118.8346,119.22,137010.0
2017-11-29 10:30:00,126.85,126.94,126.25,126.32,156394.0,119.2388,119.3234,118.6748,118.7406,156394.0
2017-11-29 11:00:00,126.27,126.63,126.11,126.23,138540.0,118.6936,119.032,118.5432,118.656,138540.0
2017-11-29 11:30:00,126.19,126.28,125.61,126.09,177484.0,118.6184,118.703,118.0732,118.5244,177484.0
2017-11-29 12:00:00,126.1,126.44,125.89,126.43,130656.0,118.5338,118.8534,118.3364,118.844,130656.0
2017-11-29 12:30:00,126.4,126.62,126.31,126.58,121381.0,118.8158,119.0226,118.7312,118.985,121381.0
2017-11-29 13:00:00,126.58,126.6,126.34,126.47,63445.0,118.985,119.0038,118.7594,118.8816,63445.0
2017-11-29 13:30:00,126.46,126.58,126.33,126.39,105404.0,118.8722,118.985,118.75,118.8064,105404.0
2017-11-29 14:00:00,126.39,126.76,126.33,126.58,84892.0,118.8064,119.1542,118.75,118.985,84892.0
2017-11-29 14:30:00,126.58,126.59,126.31,126.31,119552.0,118.985,118.9944,118.7312,118.7312,119552.0
2017-11-29 15:00:00,126.31,126.33,125.93,126.2,195133.0,118.7312,118.75,118.374,118.6278,195133.0
2017-11-29 15:30:00,126.2,126.65,126.17,126.49,383549.0,118.6278,119.0508,118.5996,118.9004,383549.0
2017-11-30 09:30:00,126.14,126.75,125.65,126.44,138713.0,118.5714,119.1448,118.1108,118.8534,138713.0
2017-11-30 10:00:00,126.5,126.5,125.76,125.87,117547.0,118.9098,118.9098,118.2142,118.3176,117547.0
2017-11-30 10:30:00,125.87,126.63,125.75,126.55,152067.0,118.3176,119.032,118.2048,118.9568,152067.0
2017-11-30 11:00:00,126.58,126.93,126.51,126.66,94984.0,118.985,119.314,118.9192,119.0602,94984.0
2017-11-30 11:30:00,126.66,127.29,126.51,127.26,281903.0,119.0602,119.6524,118.9192,119.6242,281903.0
2017-11-30 12:00:00,127.31,127.62,127.18,127.6,143602.0,119.6712,119.9626,119.549,119.9438,143602.0
2017-11-30 12:30:00,127.6,127.88,127.52,127.74,186708.0,119.9438,120.207,119.8686,120.0754,186708.0
2017-11-30 13:00:00,127.72,127.97,127.6,127.75,115848.0,120.0566,120.2916,119.9438,120.0848,115848.0
2017-11-30 13:30:00,127.72,127.77,127.09,127.25,96504.0,120.0566,120.1036,119.4644,119.6148,96504.0
2017-11-30 14:00:00,127.25,127.38,127.1,127.35,75872.0,119.6148,119.737,119.4738,119.7088,75872.0
2017-11-30 14:30:00,127.36,127.37,127.04,127.2,74940.0,119.7182,119.7276,119.4174,119.5678,74940.0
2017-11-30 15:00:00,127.22,127.25,126.88,127.22,110963.0,119.5866,119.6148,119.267,119.5866,110963.0
2017-11-30 15:30:00,127.22,127.38,126.96,127.0,355986.0,119.5866,119.737,119.3422,119.3798,355986.0
2017-12-01 09:30:00,126.03,126.71,126.01,126.5,178669.0,118.468,119.1072,118.4492,118.9098,178669.0
2017-12-01 10:00:00,126.5,127.25,126.44,127.09,103350.0,118.9098,119.6148,118.8534,119.4644,103350.0
2017-12-01 10:30:00,127.04,127.34,126.99,127.17,121184.0,119.4174,119.6994,119.3704,119.5396,121184.0
2017-12-01 11:00:00,127.15,127.24,124.78,125.05,167372.0,119.5208,119.6054,117.293,117.5468,167372.0
2017-12-01 11:30:00,125.02,126.2,124.45,125.76,143018.0,117.5186,118.6278,116.9828,118.2142,143018.0
2017-12-01 12:00:00,125.68,126.21,125.42,126.09,53217.0,118.139,118.6372,117.8946,118.5244,53217.0
2017-12-01 12:30:00,126.06,126.25,125.75,126.24,47091.0,118.4962,118.6748,118.2048,118.6654,47091.0
2017-12-01 13:00:00,126.22,126.29,125.96,126.15,49318.0,118.6466,118.7124,118.4022,118.5808,49318.0
2017-12-01 13:30:00,126.15,126.54,125.95,126.12,89451.0,118.5808,118.9474,118.3928,118.5526,89451.0
2017-12-01 14:00:00,126.1,126.45,126.01,126.4,82156.0,118.5338,118.8628,118.4492,118.8158,82156.0
2017-12-01 14:30:00,126.37,126.45,125.94,126.38,121407.0,118.7876,118.8628,118.3834,118.797,121407.0
2017-12-01 15:00:00,126.36,126.65,126.17,126.62,114850.0,118.7782,119.0508,118.5996,119.0226,114850.0
2017-12-01 15:30:00,126.63,127.11,126.63,126.86,422312.0,119.032,119.4832,119.032,119.2482,422312.0
2017-12-04 09:30:00,127.71,129.54,127.71,129.09,280552.0,120.0472,121.7674,120.0472,121.3444,280552.0
2017-12-04 10:00:00,129.09,129.56,128.49,128.71,209735.0,121.3444,121.7862,120.7804,120.9872,209735.0
2017-12-04 10:30:00,128.75,128.85,128.15,128.28,129662.0,121.0248,121.1188,120.4608,120.583,129662.0
2017-12-04 11:00:00,128.31,128.71,128.23,128.45,79653.0,120.6112,120.9872,120.536,120.7428,79653.0
2017-12-04 11:30:00,128.45,128.67,128.3,128.46,38140.0,120.7428,120.9496,120.6018,120.7522,38140.0
2017-12-04 12:00:00,128.46,128.57,128.18,128.27,52256.0,120.7522,120.8556,120.489,120.5736,52256.0
2017-12-04 12:30:00,128.27,128.36,128.13,128.35,42056.0,120.5736,120.6582,120.442,120.6488,42056.0
2017-12-04 13:00:00,128.35,128.56,128.26,128.44,50083.0,120.6488,120.8462,120.5642,120.7334,50083.0
2017-12-04 13:30:00,128.53,128.62,128.39,128.62,54891.0,120.818,120.9026,120.6864,120.9026,54891.0
2017-12-04 14:00:00,128.6,128.66,128.13,128.18,49865.0,120.8838,120.9402,120.442,120.489,49865.0
2017-12-04 14:30:00,128.15,128.4,128.04,128.29,98144.0,120.4608,120.6958,120.3574,120.5924,98144.0
2017-12-04 15:00:00,128.24,128.33,128.13,128.18,86939.0,120.5454,120.63,120.442,120.489,86939.0
2017-12-04 15:30:00,128.17,128.25,127.67,127.74,272745.0,120.4796,120.5548,120.0096,120.0754,272745.0
2017-12-05 09:30:00,127.92,129.47,127.86,128.42,283482.0,120.2446,121.7016,120.1882,120.7146,283482.0
2017-12-05 10:00:00,128.39,128.76,128.28,128.43,182897.0,120.6864,121.0342,120.583,120.724,182897.0
2017-12-05 10:30:00,128.43,129.07,128.38,128.97,140077.0,120.724,121.3256,120.677,121.2316,140077.0
2017-12-05 11:00:00,129.0,129.06,128.72,128.75,107018.0,121.2598,121.3162,120.9966,121.0248,107018.0
2017-12-05 11:30:00,128.73,129.03,128.59,128.59,74011.0,121.006,121.288,120.8744,120.8744,74011.0
2017-12-05 12:00:00,128.59,128.75,128.45,128.65,64306.0,120.8744,121.0248,120.7428,120.9308,64306.0
2017-12-05 12:30:00,128.65,128.76,128.57,128.58,31305.0,120.9308,121.0342,120.8556,120.865,31305.0
2017-12-05 13:00:00,128.58,128.82,128.56,128.74,84619.0,120.865,121.0906,120.8462,121.0154,84619.0
2017-12-05 13:30:00,128.74,128.8,128.45,128.59,33585.0,121.0154,121.0718,120.7428,120.8744,33585.0
2017-12-05 14:00:00,128.61,128.63,128.01,128.11,93818.0,120.8932,120.912,120.3292,120.4232,93818.0
2017-12-05 14:30:00,128.12,128.25,127.78,127.79,77792.0,120.4326,120.5548,120.113,120.1224,77792.0
2017-12-05 15:00:00,127.85,127.92,127.52,127.67,127987.0,120.1788,120.2446,119.8686,120.0096,127987.0
2017-12-05 15:30:00,127.69,127.78,127.38,127.54,274514.0,120.0284,120.113,119.737,119.8874,274514.0
2017-12-06 09:30:00,127.74,128.05,127.27,127.52,157298.0,120.0754,120.3668,119.6336,119.8686,157298.0
2017-12-06 10:00:00,127.53,127.71,127.27,127.31,75520.0,119.878,120.0472,119.6336,119.6712,75520.0
2017-12-06 10:30:00,127.32,127.63,127.28,127.55,71928.0,119.6806,119.972,119.643,119.8968,71928.0
2017-12-06 11:00:00,127.58,127.62,127.31,127.35,106935.0,119.925,119.9626,119.6712,119.7088,106935.0
2017-12-06 11:30:00,127.36,127.55,127.28,127.47,99522.0,119.7182,119.8968,119.643,119.8216,99522.0
2017-12-06 12:00:00,127.44,127.57,127.38,127.42,48741.0,119.7934,119.9156,119.737,119.7746,48741.0
2017-12-06 12:30:00,127.41,127.65,127.38,127.62,54312.0,119.7652,119.9908,119.737,119.9626,54312.0
2017-12-06 13:00:00,127.62,127.67,127.52,127.58,62193.0,119.9626,120.0096,119.8686,119.925,62193.0
2017-12-06 13:30:00,127.59,127.81,127.58,127.77,42289.0,119.9344,120.1412,119.925,120.1036,42289.0
2017-12-06 14:00:00,127.77,127.8,127.43,127.45,62233.0,120.1036,120.1318,119.784,119.8028,62233.0
2017-12-06 14:30:00,127.45,127.61,127.4,127.48,43500.0,119.8028,119.9532,119.7558,119.831,43500.0
2017-12-06 15:00:00,127.48,127.56,127.37,127.46,93138.0,119.831,119.9062,119.7276,119.8122,93138.0
2017-12-06 15:30:00,127.46,127.56,127.15,127.3,253779.0,119.8122,119.9062,119.5208,119.6618,253779.0
2017-12-07 09:30:00,127.08,127.94,126.9,127.55,94327.0,119.455,120.2634,119.2858,119.8968,94327.0
2017-12-07 10:00:00,127.57,127.94,127.41,127.8,75342.0,119.9156,120.2634,119.7652,120.1318,75342.0
2017-12-07 10:30:00,127.8,127.98,127.52,127.72,57641.0,120.1318,120.301,119.8686,120.0566,57641.0
2017-12-07 11:00:00,127.73,127.84,127.61,127.81,42429.0,120.066,120.1694,119.9532,120.1412,42429.0
2017-12-07 11:30:00,127.84,127.96,127.63,127.76,54914.0,120.1694,120.2822,119.972,120.0942,54914.0
2017-12-07 12:00:00,127.79,127.79,127.57,127.57,40650.0,120.1224,120.1224,119.9156,119.9156,40650.0
2017-12-07 12:30:00,127.58,127.69,127.56,127.62,47125.0,119.925,120.0284,119.9062,119.9626,47125.0
2017-12-07 13:00:00,127.62,127.65,127.53,127.62,59681.0,119.9626,119.9908,119.878,119.9626,59681.0
2017-12-07 13:30:00,127.62,127.78,127.51,127.58,55660.0,119.9626,120.113,119.8592,119.925,55660.0
2017-12-07 14:00:00,127.58,127.64,127.44,127.5,54341.0,119.925,119.9814,119.7934,119.8498,54341.0
2017-12-07 14:30:00,127.5,127.61,127.25,127.6,72833.0,119.8498,119.9532,119.6148,119.9438,72833.0
2017-12-07 15:00:00,127.6,127.76,127.54,127.68,80364.0,119.9438,120.0942,119.8874,120.019,80364.0
2017-12-07 15:30:00,127.68,127.96,127.62,127.82,221448.0,120.019,120.2822,119.9626,120.1506,221448.0
2017-12-08 09:30:00,128.41,129.99,128.39,129.88,182215.0,120.7052,122.1904,120.6864,122.087,182215.0
2017-12-08 10:00:00,129.79,129.91,129.59,129.68,138433.0,122.0024,122.1152,121.8144,121.899,138433.0
2017-12-08 10:30:00,129.68,129.69,129.47,129.5,123703.0,121.899,121.9084,121.7016,121.7298,123703.0
2017-12-08 11:00:00,129.5,129.7,129.35,129.4,116166.0,121.7298,121.9178,121.5888,121.6358,116166.0
2017-12-08 11:30:00,129.4,129.49,129.24,129.26,64886.0,121.6358,121.7204,121.4854,121.5042,64886.0
2017-12-08 12:00:00,129.26,129.53,129.24,129.46,61631.0,121.5042,121.758,121.4854,121.6922,61631.0
2017-12-08 12:30:00,129.48,129.67,129.47,129.49,62060.0,121.711,121.8896,121.7016,121.7204,62060.0
2017-12-08 13:00:00,129.5,129.56,129.24,129.24,910489.0,121.7298,121.7862,121.4854,121.4854,910489.0
2017-12-08 13:30:00,129.26,129.39,129.16,129.19,83379.0,121.5042,121.6264,121.4102,121.4384,83379.0
2017-12-08 14:00:00,129.2,129.2,128.77,128.88,99898.0,121.4478,121.4478,121.0436,121.147,99898.0
2017-12-08 14:30:00,128.88,129.21,128.77,129.0,387267.0,121.147,121.4572,121.0436,121.2598,387267.0
2017-12-08 15:00:00,129.03,129.1,128.87,128.99,80184.0,121.288,121.3538,121.1376,121.2504,80184.0
2017-12-08 15:30:00,129.0,129.33,128.89,129.33,317792.0,121.2598,121.57,121.1564,121.57,317792.0
2017-12-11 09:30:00,128.84,129.25,128.06,128.58,97809.0,121.1094,121.4948,120.3762,120.865,97809.0
2017-12-11 10:00:00,128.72,128.88,128.52,128.69,53220.0,120.9966,121.147,120.8086,120.9684,53220.0
2017-12-11 10:30:00,128.68,128.68,128.32,128.45,43710.0,120.959,120.959,120.6206,120.7428,43710.0
2017-12-11 11:00:00,128.46,128.5,128.0,128.22,53826.0,120.7522,120.7898,120.3198,120.5266,53826.0
2017-12-11 11:30:00,128.21,128.26,128.04,128.04,66912.0,120.5172,120.5642,120.3574,120.3574,66912.0
2017-12-11 12:00:00,128.09,128.78,128.08,128.76,75356.0,120.4044,121.053,120.395,121.0342,75356.0
2017-12-11 12:30:00,128.76,128.83,128.54,128.68,67824.0,121.0342,121.1,120.8274,120.959,67824.0
2017-12-11 13:00:00,128.68,128.71,128.48,128.48,23333.0,120.959,120.9872,120.771,120.771,23333.0
2017-12-11 13:30:00,128.5,128.59,128.34,128.42,45198.0,120.7898,120.8744,120.6394,120.7146,45198.0
2017-12-11 14:00:00,128.45,128.47,128.16,128.19,52946.0,120.7428,120.7616,120.4702,120.4984,52946.0
2017-12-11 14:30:00,128.16,128.45,128.14,128.42,54486.0,120.4702,120.7428,120.4514,120.7146,54486.0
2017-12-11 15:00:00,128.38,128.48,128.3,128.42,66291.0,120.677,120.771,120.6018,120.7146,66291.0
2017-12-11 15:30:00,128.42,128.66,128.35,128.55,263838.0,120.7146,120.9402,120.6488,120.8368,263838.0
2017-12-12 09:30:00,128.6,128.6,127.93,128.42,82909.0,120.8838,120.8838,120.254,120.7146,82909.0
2017-12-12 10:00:00,128.4,128.5,128.21,128.46,45696.0,120.6958,120.7898,120.5172,120.7522,45696.0
2017-12-12 10:30:00,128.46,128.78,128.3,128.63,86264.0,120.7522,121.053,120.6018,120.912,86264.0
2017-12-12 11:00:00,128.63,128.87,128.52,128.76,56126.0,120.912,121.1376,120.8086,121.0342,56126.0
2017-12-12 11:30:00,128.78,128.96,128.71,128.79,60147.0,121.053,121.2222,120.9872,121.0624,60147.0
2017-12-12 12:00:00,128.77,129.0,128.61,128.63,63851.0,121.0436,121.2598,120.8932,120.912,63851.0
2017-12-12 12:30:00,128.62,128.8,128.58,128.78,46708.0,120.9026,121.0718,120.865,121.053,46708.0
2017-12-12 13:00:00,128.77,128.87,128.65,128.75,39840.0,121.0436,121.1376,120.9308,121.0248,39840.0
2017-12-12 13:30:00,128.74,128.8,128.63,128.68,45547.0,121.0154,121.0718,120.912,120.959,45547.0
2017-12-12 14:00:00,128.71,128.81,128.63,128.81,58514.0,120.9872,121.0812,120.912,121.0812,58514.0
2017-12-12 14:30:00,128.81,129.02,128.73,128.77,97352.0,121.0812,121.2786,121.006,121.0436,97352.0
2017-12-12 15:00:00,128.75,128.79,128.6,128.66,84999.0,121.0248,121.0624,120.8838,120.9402,84999.0
2017-12-12 15:30:00,128.67,128.8,128.61,128.77,236006.0,120.9496,121.0718,120.8932,121.0436,236006.0
2017-12-13 09:30:00,128.88,129.64,128.37,129.58,147289.0,121.147,121.8614,120.6676,121.805,147289.0
2017-12-13 10:00:00,129.52,129.54,129.08,129.29,109616.0,121.7486,121.7674,121.335,121.5324,109616.0
2017-12-13 10:30:00,129.29,129.46,129.19,129.25,62043.0,121.5324,121.6922,121.4384,121.4948,62043.0
2017-12-13 11:00:00,129.25,129.47,129.11,129.37,62240.0,121.4948,121.7016,121.3632,121.6076,62240.0
2017-12-13 11:30:00,129.38,129.42,129.14,129.26,90182.0,121.617,121.6546,121.3914,121.5042,90182.0
2017-12-13 12:00:00,129.25,129.31,129.03,129.23,61130.0,121.4948,121.5512,121.288,121.476,61130.0
2017-12-13 12:30:00,129.22,129.29,129.12,129.2,50810.0,121.4666,121.5324,121.3726,121.4478,50810.0
2017-12-13 13:00:00,129.21,129.22,128.9,128.95,96317.0,121.4572,121.4666,121.1658,121.2128,96317.0
2017-12-13 13:30:00,128.9,128.96,128.72,128.94,56930.0,121.1658,121.2222,120.9966,121.2034,56930.0
2017-12-13 14:00:00,128.95,129.2,128.84,128.88,82547.0,121.2128,121.4478,121.1094,121.147,82547.0
2017-12-13 14:30:00,128.9,129.05,128.78,128.96,92891.0,121.1658,121.3068,121.053,121.2222,92891.0
2017-12-13 15:00:00,128.96,129.06,128.81,128.94,114769.0,121.2222,121.3162,121.0812,121.2034,114769.0
2017-12-13 15:30:00,128.94,128.94,128.35,128.5,284106.0,121.2034,121.2034,120.6488,120.7898,284106.0
2017-12-14 09:30:00,128.58,128.79,128.16,128.36,85075.0,120.865,121.0624,120.4702,120.6582,85075.0
2017-12-14 10:00:00,128.33,128.55,128.25,128.45,60545.0,120.63,120.8368,120.5548,120.7428,60545.0
2017-12-14 10:30:00,128.45,128.72,128.39,128.45,51143.0,120.7428,120.9966,120.6864,120.7428,51143.0
2017-12-14 11:00:00,128.46,128.53,128.32,128.53,62151.0,120.7522,120.818,120.6206,120.818,62151.0
2017-12-14 11:30:00,128.53,128.71,128.42,128.65,33538.0,120.818,120.9872,120.7146,120.9308,33538.0
2017-12-14 12:00:00,128.65,128.68,128.49,128.49,38512.0,120.9308,120.959,120.7804,120.7804,38512.0
2017-12-14 12:30:00,128.49,128.6,128.14,128.17,172062.0,120.7804,120.8838,120.4514,120.4796,172062.0
2017-12-14 13:00:00,128.18,128.32,128.07,128.26,47666.0,120.489,120.6206,120.3856,120.5642,47666.0
2017-12-14 13:30:00,128.28,128.32,128.15,128.19,39770.0,120.583,120.6206,120.4608,120.4984,39770.0
2017-12-14 14:00:00,128.19,128.29,127.87,127.87,73630.0,120.4984,120.5924,120.1976,120.1976,73630.0
2017-12-14 14:30:00,127.89,128.22,127.89,128.16,78791.0,120.2164,120.5266,120.2164,120.4702,78791.0
2017-12-14 15:00:00,128.16,128.17,128.0,128.03,96342.0,120.4702,120.4796,120.3198,120.348,96342.0
2017-12-14 15:30:00,128.04,128.24,127.69,127.75,293104.0,120.3574,120.5454,120.0284,120.0848,293104.0
2017-12-15 09:30:00,128.57,129.04,128.08,128.47,648080.0,120.8556,121.2974,120.395,120.7616,648080.0
2017-12-15 10:00:00,128.5,128.75,128.39,128.54,77735.0,120.7898,121.0248,120.6864,120.8274,77735.0
2017-12-15 10:30:00,128.52,128.52,128.29,128.38,96811.0,120.8086,120.8086,120.5924,120.677,96811.0
2017-12-15 11:00:00,128.39,128.53,128.25,128.41,109906.0,120.6864,120.818,120.5548,120.7052,109906.0
2017-12-15 11:30:00,128.41,128.66,128.41,128.58,151675.0,120.7052,120.9402,120.7052,120.865,151675.0
2017-12-15 12:00:00,128.59,128.82,128.58,128.76,53387.0,120.8744,121.0906,120.865,121.0342,53387.0
2017-12-15 12:30:00,128.75,129.05,128.75,128.91,70564.0,121.0248,121.3068,121.0248,121.1752,70564.0
2017-12-15 13:00:00,128.91,128.94,128.78,128.88,53436.0,121.1752,121.2034,121.053,121.147,53436.0
2017-12-15 13:30:00,128.89,129.21,128.79,129.2,40237.0,121.1564,121.4572,121.0624,121.4478,40237.0
2017-12-15 14:00:00,129.19,129.39,129.14,129.32,120281.0,121.4384,121.6264,121.3914,121.5606,120281.0
2017-12-15 14:30:00,129.33,129.61,129.27,129.46,74218.0,121.57,121.8332,121.5136,121.6922,74218.0
2017-12-15 15:00:00,129.45,129.71,129.45,129.7,72061.0,121.6828,121.9272,121.6828,121.9178,72061.0
2017-12-15 15:30:00,129.69,129.9,129.32,129.81,463654.0,121.9084,122.1058,121.5606,122.0212,463654.0
2017-12-18 09:30:00,130.45,132.97,130.33,132.71,251735.0,122.6228,124.9916,122.51,124.7472,251735.0
2017-12-18 10:00:00,132.73,133.14,132.61,133.08,146280.0,124.766,125.1514,124.6532,125.095,146280.0
2017-12-18 10:30:00,133.02,133.31,132.87,133.23,175689.0,125.0386,125.3112,124.8976,125.236,175689.0
2017-12-18 11:00:00,133.24,133.7,133.18,133.67,145238.0,125.2454,125.6778,125.189,125.6496,145238.0
2017-12-18 11:30:00,133.69,134.03,133.61,133.87,157592.0,125.6684,125.988,125.5932,125.8376,157592.0
2017-12-18 12:00:00,133.88,134.2,133.87,134.01,116794.0,125.847,126.1478,125.8376,125.9692,116794.0
2017-12-18 12:30:00,134.0,134.31,133.77,133.89,640385.0,125.9598,126.2512,125.7436,125.8564,640385.0
2017-12-18 13:00:00,133.89,134.08,133.71,133.71,150317.0,125.8564,126.035,125.6872,125.6872,150317.0
2017-12-18 13:30:00,133.7,133.78,133.5,133.71,127869.0,125.6778,125.753,125.4898,125.6872,127869.0
2017-12-18 14:00:00,133.71,133.73,133.25,133.61,147050.0,125.6872,125.706,125.2548,125.5932,147050.0
2017-12-18 14:30:00,133.63,133.69,133.3,133.48,130417.0,125.612,125.6684,125.3018,125.471,130417.0
2017-12-18 15:00:00,133.49,133.72,133.43,133.43,140305.0,125.4804,125.6966,125.424,125.424,140305.0
2017-12-18 15:30:00,133.4,133.65,133.34,133.34,469159.0,125.3958,125.6308,125.3394,125.3394,469159.0
2017-12-19 09:30:00,133.88,134.04,132.94,133.32,170047.0,125.847,125.9974,124.9634,125.3206,170047.0
2017-12-19 10:00:00,133.38,133.44,132.9,132.97,82286.0,125.377,125.4334,124.9258,124.9916,82286.0
2017-12-19 10:30:00,133.0,133.12,132.64,132.98,98465.0,125.0198,125.1326,124.6814,125.001,98465.0
2017-12-19 11:00:00,132.98,133.13,132.78,133.03,72333.0,125.001,125.142,124.813,125.048,72333.0
2017-12-19 11:30:00,133.03,133.11,132.82,132.85,65468.0,125.048,125.1232,124.8506,124.8788,65468.0
2017-12-19 12:00:00,132.87,132.92,132.67,132.72,70489.0,124.8976,124.9446,124.7096,124.7566,70489.0
2017-12-19 12:30:00,132.73,133.29,132.73,133.23,58833.0,124.766,125.2924,124.766,125.236,58833.0
2017-12-19 13:00:00,133.23,133.36,133.14,133.28,77505.0,125.236,125.3582,125.1514,125.283,77505.0
2017-12-19 13:30:00,133.28,133.37,133.17,133.21,61478.0,125.283,125.3676,125.1796,125.2172,61478.0
2017-12-19 14:00:00,133.23,133.35,133.1,133.31,72427.0,125.236,125.3488,125.1138,125.3112,72427.0
2017-12-19 14:30:00,133.29,133.31,133.09,133.2,60151.0,125.2924,125.3112,125.1044,125.2078,60151.0
2017-12-19 15:00:00,133.18,133.29,133.01,133.19,124489.0,125.189,125.2924,125.0292,125.1984,124489.0
2017-12-19 15:30:00,133.19,133.38,133.09,133.13,213242.0,125.1984,125.377,125.1044,125.142,213242.0
2017-12-20 09:30:00,133.68,134.04,133.27,133.9,87801.0,125.659,125.9974,125.2736,125.8658,87801.0
2017-12-20 10:00:00,133.91,134.11,133.45,133.51,126041.0,125.8752,126.0632,125.4428,125.4992,126041.0
2017-12-20 10:30:00,133.51,133.68,133.26,133.61,86581.0,125.4992,125.659,125.2642,125.5932,86581.0
2017-12-20 11:00:00,133.65,133.83,133.55,133.66,57994.0,125.6308,125.8,125.5368,125.6402,57994.0
2017-12-20 11:30:00,133.67,133.71,133.48,133.49,32826.0,125.6496,125.6872,125.471,125.4804,32826.0
2017-12-20 12:00:00,133.53,133.66,133.44,133.57,34226.0,125.518,125.6402,125.4334,125.5556,34226.0
2017-12-20 12:30:00,133.56,133.91,133.56,133.82,72325.0,125.5462,125.8752,125.5462,125.7906,72325.0
2017-12-20 13:00:00,133.8,134.2,133.78,134.17,45906.0,125.7718,126.1478,125.753,126.1196,45906.0
2017-12-20 13:30:00,134.18,134.25,133.98,134.25,37934.0,126.129,126.1948,125.941,126.1948,37934.0
2017-12-20 14:00:00,134.24,134.26,133.83,133.93,52205.0,126.1854,126.2042,125.8,125.894,52205.0
2017-12-20 14:30:00,133.96,133.96,133.73,133.85,68043.0,125.9222,125.9222,125.706,125.8188,68043.0
2017-12-20 15:00:00,133.84,134.16,133.8,133.8,152913.0,125.8094,126.1102,125.7718,125.7718,152913.0
2017-12-20 15:30:00,133.8,134.25,133.79,133.84,224213.0,125.7718,126.1948,125.7624,125.8094,224213.0
2017-12-21 09:30:00,134.45,135.18,134.3,134.55,150229.0,126.3828,127.069,126.2418,126.4768,150229.0
2017-12-21 10:00:00,134.58,134.69,134.11,134.23,227803.0,126.505,126.6084,126.0632,126.176,227803.0
2017-12-21 10:30:00,134.28,134.32,133.47,133.77,98027.0,126.223,126.2606,125.4616,125.7436,98027.0
2017-12-21 11:00:00,133.8,134.37,133.79,134.29,105056.0,125.7718,126.3076,125.7624,126.2324,105056.0
2017-12-21 11:30:00,134.28,134.42,133.94,134.18,76676.0,126.223,126.3546,125.9034,126.129,76676.0
2017-12-21 12:00:00,134.16,134.54,134.06,134.36,67493.0,126.1102,126.4674,126.0162,126.2982,67493.0
2017-12-21 12:30:00,134.38,134.4,134.1,134.33,53125.0,126.317,126.3358,126.0538,126.27,53125.0
2017-12-21 13:00:00,134.36,134.45,134.2,134.24,71314.0,126.2982,126.3828,126.1478,126.1854,71314.0
2017-12-21 13:30:00,134.23,134.3,134.14,134.26,59237.0,126.176,126.2418,126.0914,126.2042,59237.0
2017-12-21 14:00:00,134.27,134.36,134.2,134.24,67523.0,126.2136,126.2982,126.1478,126.1854,67523.0
2017-12-21 14:30:00,134.24,134.52,134.2,134.35,109363.0,126.1854,126.4486,126.1478,126.2888,109363.0
2017-12-21 15:00:00,134.33,134.39,134.16,134.29,77914.0,126.27,126.3264,126.1102,126.2324,77914.0
2017-12-21 15:30:00,134.29,134.31,133.87,133.97,267470.0,126.2324,126.2512,125.8376,125.9316,267470.0
2017-12-22 09:30:00,133.7,134.74,133.5,134.56,141831.0,125.6778,126.6554,125.4898,126.4862,141831.0
2017-12-22 10:00:00,134.59,134.73,134.0,134.0,114036.0,126.5144,126.646,125.9598,125.9598,114036.0
2017-12-22 10:30:00,134.0,134.31,133.91,134.19,105592.0,125.9598,126.2512,125.8752,126.1384,105592.0
2017-12-22 11:00:00,134.18,134.19,133.92,134.03,64574.0,126.129,126.1384,125.8846,125.988,64574.0
2017-12-22 11:30:00,134.03,134.14,133.81,134.06,52584.0,125.988,126.0914,125.7812,126.0162,52584.0
2017-12-22 12:00:00,134.06,134.19,133.99,134.1,50550.0,126.0162,126.1384,125.9504,126.0538,50550.0
2017-12-22 12:30:00,134.1,134.23,134.06,134.19,40746.0,126.0538,126.176,126.0162,126.1384,40746.0
2017-12-22 13:00:00,134.19,134.33,134.12,134.3,175988.0,126.1384,126.27,126.0726,126.2418,175988.0
2017-12-22 13:30:00,134.3,134.35,134.06,134.12,167722.0,126.2418,126.2888,126.0162,126.0726,167722.0
2017-12-22 14:00:00,134.13,134.18,133.94,134.0,98097.0,126.082,126.129,125.9034,125.9598,98097.0
2017-12-22 14:30:00,134.0,134.08,133.96,134.0,91629.0,125.9598,126.035,125.9222,125.9598,91629.0
2017-12-22 15:00:00,134.0,134.06,133.96,133.99,185809.0,125.9598,126.0162,125.9222,125.9504,185809.0
2017-12-22 15:30:00,133.98,134.21,133.95,133.98,359776.0,125.941,126.1572,125.9128,125.941,359776.0
2017-12-26 09:30:00,133.96,134.23,133.75,133.91,80276.0,125.9222,126.176,125.7248,125.8752,80276.0
2017-12-26 10:00:00,133.89,134.04,133.84,133.88,54616.0,125.8564,125.9974,125.8094,125.847,54616.0
2017-12-26 10:30:00,133.88,133.9,133.19,133.19,38885.0,125.847,125.8658,125.1984,125.1984,38885.0
2017-12-26 11:00:00,133.19,133.38,133.16,133.27,62673.0,125.1984,125.377,125.1702,125.2736,62673.0
2017-12-26 11:30:00,133.28,133.41,133.18,133.31,43109.0,125.283,125.4052,125.189,125.3112,43109.0
2017-12-26 12:00:00,133.27,133.35,133.23,133.34,32602.0,125.2736,125.3488,125.236,125.3394,32602.0
2017-12-26 12:30:00,133.34,133.52,133.33,133.49,53058.0,125.3394,125.5086,125.33,125.4804,53058.0
2017-12-26 13:00:00,133.51,133.71,133.47,133.7,42642.0,125.4992,125.6872,125.4616,125.6778,42642.0
2017-12-26 13:30:00,133.69,133.72,133.31,133.37,51708.0,125.6684,125.6966,125.3112,125.3676,51708.0
2017-12-26 14:00:00,133.36,133.41,133.27,133.32,45527.0,125.3582,125.4052,125.2736,125.3206,45527.0
2017-12-26 14:30:00,133.33,133.34,133.15,133.15,66188.0,125.33,125.3394,125.1608,125.1608,66188.0
2017-12-26 15:00:00,133.15,133.3,133.15,133.28,105470.0,125.1608,125.3018,125.1608,125.283,105470.0
2017-12-26 15:30:00,133.28,133.56,133.25,133.3,235282.0,125.283,125.5462,125.2548,125.3018,235282.0
2017-12-27 09:30:00,133.78,134.25,133.6,134.18,79851.0,125.753,126.1948,125.5838,126.129,79851.0
2017-12-27 10:00:00,134.19,134.99,134.19,134.8,75793.0,126.1384,126.8904,126.1384,126.7118,75793.0
2017-12-27 10:30:00,134.8,135.24,134.79,135.16,50724.0,126.7118,127.1254,126.7024,127.0502,50724.0
2017-12-27 11:00:00,135.19,135.27,135.04,135.12,41990.0,127.0784,127.1536,126.9374,127.0126,41990.0
2017-12-27 11:30:00,135.14,135.56,135.1,135.34,108366.0,127.0314,127.4262,126.9938,127.2194,108366.0
2017-12-27 12:00:00,135.38,135.7,135.34,135.65,91841.0,127.257,127.5578,127.2194,127.5108,91841.0
2017-12-27 12:30:00,135.65,136.09,135.62,136.09,169384.0,127.5108,127.9244,127.4826,127.9244,169384.0
2017-12-27 13:00:00,136.09,136.33,135.85,135.99,164996.0,127.9244,128.15,127.6988,127.8304,164996.0
2017-12-27 13:30:00,136.0,136.08,135.53,135.67,78663.0,127.8398,127.915,127.398,127.5296,78663.0
2017-12-27 14:00:00,135.68,135.68,135.29,135.39,68688.0,127.539,127.539,127.1724,127.2664,68688.0
2017-12-27 14:30:00,135.37,135.48,135.26,135.42,73521.0,127.2476,127.351,127.1442,127.2946,73521.0
2017-12-27 15:00:00,135.44,135.87,135.42,135.86,72016.0,127.3134,127.7176,127.2946,127.7082,72016.0
2017-12-27 15:30:00,135.86,136.28,135.85,136.25,251111.0,127.7082,128.103,127.6988,128.0748,251111.0
2017-12-28 09:30:00,136.46,136.59,136.05,136.24,100902.0,128.2722,128.3944,127.8868,128.0654,100902.0
2017-12-28 10:00:00,136.25,136.37,135.75,135.92,77282.0,128.0748,128.1876,127.6048,127.7646,77282.0
2017-12-28 10:30:00,135.96,135.97,135.62,135.62,89935.0,127.8022,127.8116,127.4826,127.4826,89935.0
2017-12-28 11:00:00,135.63,135.9,135.5,135.9,81009.0,127.492,127.7458,127.3698,127.7458,81009.0
2017-12-28 11:30:00,135.88,135.89,135.7,135.88,39463.0,127.727,127.7364,127.5578,127.727,39463.0
2017-12-28 12:00:00,135.87,136.09,135.76,135.97,36282.0,127.7176,127.9244,127.6142,127.8116,36282.0
2017-12-28 12:30:00,135.94,136.05,135.79,135.81,43839.0,127.7834,127.8868,127.6424,127.6612,43839.0
2017-12-28 13:00:00,135.8,136.0,135.77,135.96,30087.0,127.6518,127.8398,127.6236,127.8022,30087.0
2017-12-28 13:30:00,135.97,136.52,135.95,136.5,128803.0,127.8116,128.3286,127.7928,128.3098,128803.0
2017-12-28 14:00:00,136.5,136.61,136.36,136.37,98851.0,128.3098,128.4132,128.1782,128.1876,98851.0
2017-12-28 14:30:00,136.38,136.49,136.2,136.21,67505.0,128.197,128.3004,128.0278,128.0372,67505.0
2017-12-28 15:00:00,136.22,136.35,136.16,136.31,89787.0,128.0466,128.1688,127.9902,128.1312,89787.0
2017-12-28 15:30:00,136.3,136.64,136.29,136.58,220604.0,128.1218,128.4414,128.1124,128.385,220604.0
2017-12-29 09:30:00,136.51,137.4,136.51,137.15,80277.0,128.3192,129.1558,128.3192,128.9208,80277.0
2017-12-29 10:00:00,137.13,137.42,136.86,137.39,75636.0,128.902,129.1746,128.6482,129.1464,75636.0
2017-12-29 10:30:00,137.36,137.6,136.78,136.87,101014.0,129.1182,129.3438,128.573,128.6576,101014.0
2017-12-29 11:00:00,136.86,137.02,136.58,136.94,62689.0,128.6482,128.7986,128.385,128.7234,62689.0
2017-12-29 11:30:00,136.92,136.93,136.63,136.9,55140.0,128.7046,128.714,128.432,128.6858,55140.0
2017-12-29 12:00:00,136.88,137.04,136.73,136.73,47758.0,128.667,128.8174,128.526,128.526,47758.0
2017-12-29 12:30:00,136.72,136.93,136.66,136.71,34472.0,128.5166,128.714,128.4602,128.5072,34472.0
2017-12-29 13:00:00,136.7,136.84,136.63,136.84,41981.0,128.4978,128.6294,128.432,128.6294,41981.0
2017-12-29 13:30:00,136.79,136.79,136.41,136.42,42174.0,128.5824,128.5824,128.2252,128.2346,42174.0
2017-12-29 14:00:00,136.43,136.69,136.41,136.64,43642.0,128.244,128.4884,128.2252,128.4414,43642.0
2017-12-29 14:30:00,136.65,136.7,136.4,136.5,64070.0,128.4508,128.4978,128.2158,128.3098,64070.0
2017-12-29 15:00:00,136.49,136.68,136.44,136.5,71770.0,128.3004,128.479,128.2534,128.3098,71770.0
2017-12-29 15:30:00,136.51,136.54,135.35,135.73,374541.0,128.3192,128.3474,127.2288,127.586,374541.0
2018-01-02 09:30:00,135.89,135.98,134.4,134.43,170255.0,127.7364,127.821,126.3358,126.364,170255.0
2018-01-02 10:00:00,134.46,134.92,134.08,134.19,160783.0,126.3922,126.8246,126.035,126.1384,160783.0
2018-01-02 10:30:00,134.24,134.27,133.67,133.68,146106.0,126.1854,126.2136,125.6496,125.659,146106.0
2018-01-02 11:00:00,133.65,133.72,132.84,133.04,170616.0,125.6308,125.6966,124.8694,125.0574,170616.0
2018-01-02 11:30:00,133.06,133.06,132.43,132.53,157651.0,125.0762,125.0762,124.484,124.578,157651.0
2018-01-02 12:00:00,132.52,132.98,132.47,132.8,171677.0,124.5686,125.001,124.5216,124.8318,171677.0
2018-01-02 12:30:00,132.81,132.88,132.49,132.54,177728.0,124.8412,124.907,124.5404,124.5874,177728.0
2018-01-02 13:00:00,132.55,132.55,132.2,132.31,105090.0,124.5968,124.5968,124.2678,124.3712,105090.0
2018-01-02 13:30:00,132.31,132.72,132.29,132.48,132566.0,124.3712,124.7566,124.3524,124.531,132566.0
2018-01-02 14:00:00,132.47,133.11,132.46,133.05,135817.0,124.5216,125.1232,124.5122,125.0668,135817.0
2018-01-02 14:30:00,133.06,133.4,132.88,133.3,133455.0,125.0762,125.3958,124.907,125.3018,133455.0
2018-01-02 15:00:00,133.28,133.74,133.22,133.67,117694.0,125.283,125.7154,125.2266,125.6496,117694.0
2018-01-02 15:30:00,133.68,133.96,133.44,133.72,345444.0,125.659,125.9222,125.4334,125.6966,345444.0
2018-01-03 09:30:00,134.01,134.85,133.7,134.72,96630.0,125.9692,126.7588,125.6778,126.6366,96630.0
2018-01-03 10:00:00,134.71,134.71,134.28,134.47,102420.0,126.6272,126.6272,126.223,126.4016,102420.0
2018-01-03 10:30:00,134.52,134.73,134.08,134.23,119040.0,126.4486,126.646,126.035,126.176,119040.0
2018-01-03 11:00:00,134.22,134.46,134.0,134.44,51087.0,126.1666,126.3922,125.9598,126.3734,51087.0
2018-01-03 11:30:00,134.46,134.52,134.31,134.45,51523.0,126.3922,126.4486,126.2512,126.3828,51523.0
2018-01-03 12:00:00,134.48,134.67,134.48,134.64,33525.0,126.411,126.5896,126.411,126.5614,33525.0
2018-01-03 12:30:00,134.65,135.21,134.65,135.07,62979.0,126.5708,127.0972,126.5708,126.9656,62979.0
2018-01-03 13:00:00,135.08,135.64,135.05,135.63,80657.0,126.975,127.5014,126.9468,127.492,80657.0
2018-01-03 13:30:00,135.63,135.67,135.31,135.5,57428.0,127.492,127.5296,127.1912,127.3698,57428.0
2018-01-03 14:00:00,135.49,135.72,135.37,135.68,58402.0,127.3604,127.5766,127.2476,127.539,58402.0
2018-01-03 14:30:00,135.68,136.12,135.68,136.06,57873.0,127.539,127.9526,127.539,127.8962,57873.0
2018-01-03 15:00:00,136.1,136.38,135.96,136.37,76897.0,127.9338,128.197,127.8022,128.1876,76897.0
2018-01-03 15:30:00,136.38,136.8,136.31,136.45,245169.0,128.197,128.5918,128.1312,128.2628,245169.0
2018-01-04 09:30:00,136.85,137.15,136.12,136.2,82261.0,128.6388,128.9208,127.9526,128.0278,82261.0
2018-01-04 10:00:00,136.26,136.69,135.93,136.43,41660.0,128.0842,128.4884,127.774,128.244,41660.0
2018-01-04 10:30:00,136.42,136.58,136.26,136.4,76667.0,128.2346,128.385,128.0842,128.2158,76667.0
2018-01-04 11:00:00,136.41,136.56,136.33,136.43,31914.0,128.2252,128.3662,128.15,128.244,31914.0
2018-01-04 11:30:00,136.48,136.68,136.12,136.19,219920.0,128.291,128.479,127.9526,128.0184,219920.0
2018-01-04 12:00:00,136.28,136.31,135.18,135.22,241903.0,128.103,128.1312,127.069,127.1066,241903.0
2018-01-04 12:30:00,135.22,135.42,134.95,135.08,143559.0,127.1066,127.2946,126.8528,126.975,143559.0
2018-01-04 13:00:00,135.08,135.35,135.08,135.22,86737.0,126.975,127.2288,126.975,127.1066,86737.0
2018-01-04 13:30:00,135.24,135.93,135.23,135.71,71466.0,127.1254,127.774,127.116,127.5672,71466.0
2018-01-04 14:00:00,135.74,135.86,135.65,135.66,55334.0,127.5954,127.7082,127.5108,127.5202,55334.0
2018-01-04 14:30:00,135.65,135.82,135.59,135.81,49547.0,127.5108,127.6706,127.4544,127.6612,49547.0
2018-01-04 15:00:00,135.8,135.94,135.75,135.88,59388.0,127.6518,127.7834,127.6048,127.727,59388.0
2018-01-04 15:30:00,135.9,135.98,135.64,135.71,225561.0,127.7458,127.821,127.5014,127.5672,225561.0
2018-01-05 09:30:00,136.45,136.45,135.27,135.35,127804.0,128.2628,128.2628,127.1536,127.2288,127804.0
2018-01-05 10:00:00,135.38,135.38,134.83,134.9,76939.0,127.257,127.257,126.74,126.8058,76939.0
2018-01-05 10:30:00,134.92,135.3,134.9,135.21,104266.0,126.8246,127.1818,126.8058,127.0972,104266.0
2018-01-05 11:00:00,135.21,135.41,135.12,135.24,68752.0,127.0972,127.2852,127.0126,127.1254,68752.0
2018-01-05 11:30:00,135.25,135.25,134.97,135.05,54780.0,127.1348,127.1348,126.8716,126.9468,54780.0
2018-01-05 12:00:00,135.02,135.03,134.86,134.97,74125.0,126.9186,126.928,126.7682,126.8716,74125.0
2018-01-05 12:30:00,134.96,134.96,134.69,134.77,69282.0,126.8622,126.8622,126.6084,126.6836,69282.0
2018-01-05 13:00:00,134.76,134.78,134.58,134.6,53263.0,126.6742,126.693,126.505,126.5238,53263.0
2018-01-05 13:30:00,134.61,134.87,134.58,134.84,98455.0,126.5332,126.7776,126.505,126.7494,98455.0
2018-01-05 14:00:00,134.84,134.93,134.74,134.81,143282.0,126.7494,126.834,126.6554,126.7212,143282.0
2018-01-05 14:30:00,134.82,134.83,134.3,134.44,184264.0,126.7306,126.74,126.2418,126.3734,184264.0
2018-01-05 15:00:00,134.44,134.53,134.38,134.42,430628.0,126.3734,126.458,126.317,126.3546,430628.0
2018-01-05 15:30:00,134.42,134.49,134.2,134.33,673777.0,126.3546,126.4204,126.1478,126.27,673777.0
2018-01-08 09:30:00,134.11,134.92,134.11,134.6,109453.0,126.0632,126.8246,126.0632,126.5238,109453.0
2018-01-08 10:00:00,134.56,135.39,134.54,135.28,79706.0,126.4862,127.2664,126.4674,127.163,79706.0
2018-01-08 10:30:00,135.26,135.41,135.05,135.06,47481.0,127.1442,127.2852,126.9468,126.9562,47481.0
2018-01-08 11:00:00,135.06,135.22,134.99,135.22,54431.0,126.9562,127.1066,126.8904,127.1066,54431.0
2018-01-08 11:30:00,135.2,135.33,135.03,135.09,62439.0,127.0878,127.21,126.928,126.9844,62439.0
2018-01-08 12:00:00,135.07,135.42,135.02,135.24,119307.0,126.9656,127.2946,126.9186,127.1254,119307.0
2018-01-08 12:30:00,135.21,135.29,135.09,135.16,204357.0,127.0972,127.1724,126.9844,127.0502,204357.0
2018-01-08 13:00:00,135.16,135.83,135.14,135.76,175569.0,127.0502,127.68,127.0314,127.6142,175569.0
2018-01-08 13:30:00,135.78,135.94,135.76,135.83,58771.0,127.633,127.7834,127.6142,127.68,58771.0
2018-01-08 14:00:00,135.84,136.26,135.8,136.23,135962.0,127.6894,128.0842,127.6518,128.056,135962.0
2018-01-08 14:30:00,136.23,136.26,136.08,136.22,70168.0,128.056,128.0842,127.915,128.0466,70168.0
2018-01-08 15:00:00,136.2,136.25,136.09,136.22,71352.0,128.0278,128.0748,127.9244,128.0466,71352.0
2018-01-08 15:30:00,136.21,136.58,136.06,136.32,217345.0,128.0372,128.385,127.8962,128.1406,217345.0
2018-01-09 09:30:00,136.53,136.98,136.0,136.29,125760.0,128.338,128.761,127.8398,128.1124,125760.0
2018-01-09 10:00:00,136.35,137.06,136.33,136.97,96019.0,128.1688,128.8362,128.15,128.7516,96019.0
2018-01-09 10:30:00,136.97,137.07,136.67,136.89,149145.0,128.7516,128.8456,128.4696,128.6764,149145.0
2018-01-09 11:00:00,136.89,137.32,136.88,137.32,86266.0,128.6764,129.0806,128.667,129.0806,86266.0
2018-01-09 11:30:00,137.32,137.52,137.3,137.52,70376.0,129.0806,129.2686,129.0618,129.2686,70376.0
2018-01-09 12:00:00,137.52,137.98,137.42,137.97,82964.0,129.2686,129.701,129.1746,129.6916,82964.0
2018-01-09 12:30:00,137.96,138.1,137.53,137.7,182722.0,129.6822,129.8138,129.278,129.4378,182722.0
2018-01-09 13:00:00,137.7,137.92,137.62,137.67,85501.0,129.4378,129.6446,129.3626,129.4096,85501.0
2018-01-09 13:30:00,137.63,137.83,137.62,137.65,92822.0,129.372,129.56,129.3626,129.3908,92822.0
2018-01-09 14:00:00,137.67,137.67,137.39,137.48,137810.0,129.4096,129.4096,129.1464,129.231,137810.0
2018-01-09 14:30:00,137.47,137.75,137.45,137.64,126761.0,129.2216,129.4848,129.2028,129.3814,126761.0
2018-01-09 15:00:00,137.63,137.69,137.5,137.56,207302.0,129.372,129.4284,129.2498,129.3062,207302.0
2018-01-09 15:30:00,137.55,138.3,137.38,137.72,742852.0,129.2968,130.0018,129.137,129.4566,742852.0
2018-01-10 09:30:00,136.91,137.34,136.51,137.06,133843.0,128.6952,129.0994,128.3192,128.8362,133843.0
2018-01-10 10:00:00,137.09,137.52,136.72,137.24,60670.0,128.8644,129.2686,128.5166,129.0054,60670.0
2018-01-10 10:30:00,137.22,137.45,136.87,137.3,58479.0,128.9866,129.2028,128.6576,129.0618,58479.0
2018-01-10 11:00:00,137.28,137.59,137.11,137.11,43870.0,129.043,129.3344,128.8832,128.8832,43870.0
2018-01-10 11:30:00,137.12,137.59,137.07,137.49,41165.0,128.8926,129.3344,128.8456,129.2404,41165.0
2018-01-10 12:00:00,137.49,137.53,137.24,137.45,38587.0,129.2404,129.278,129.0054,129.2028,38587.0
2018-01-10 12:30:00,137.43,137.62,137.43,137.55,30499.0,129.184,129.3626,129.184,129.2968,30499.0
2018-01-10 13:00:00,137.57,137.63,137.38,137.45,26469.0,129.3156,129.372,129.137,129.2028,26469.0
2018-01-10 13:30:00,137.46,137.63,137.43,137.45,36789.0,129.2122,129.372,129.184,129.2028,36789.0
2018-01-10 14:00:00,137.46,137.49,137.16,137.21,47348.0,129.2122,129.2404,128.9302,128.9772,47348.0
2018-01-10 14:30:00,137.23,137.38,137.0,137.36,73207.0,128.996,129.137,128.7798,129.1182,73207.0
2018-01-10 15:00:00,137.37,137.57,137.33,137.5,57205.0,129.1276,129.3156,129.09,129.2498,57205.0
2018-01-10 15:30:00,137.49,137.79,137.48,137.68,159609.0,129.2404,129.5224,129.231,129.419,159609.0
2018-01-11 09:30:00,136.85,138.09,136.64,137.87,89691.0,128.6388,129.8044,128.4414,129.5976,89691.0
2018-01-11 10:00:00,137.87,137.92,137.58,137.66,134628.0,129.5976,129.6446,129.325,129.4002,134628.0
2018-01-11 10:30:00,137.65,138.09,137.49,138.09,105100.0,129.3908,129.8044,129.2404,129.8044,105100.0
2018-01-11 11:00:00,138.08,138.45,138.07,138.25,54288.0,129.795,130.1428,129.7856,129.9548,54288.0
2018-01-11 11:30:00,138.25,138.39,138.14,138.35,30386.0,129.9548,130.0864,129.8514,130.0488,30386.0
2018-01-11 12:00:00,138.36,138.41,138.12,138.39,52965.0,130.0582,130.1052,129.8326,130.0864,52965.0
2018-01-11 12:30:00,138.39,138.71,138.39,138.57,38088.0,130.0864,130.3872,130.0864,130.2556,38088.0
2018-01-11 13:00:00,138.57,138.83,138.55,138.74,29921.0,130.2556,130.5,130.2368,130.4154,29921.0
2018-01-11 13:30:00,138.74,138.75,138.45,138.45,47722.0,130.4154,130.4248,130.1428,130.1428,47722.0
2018-01-11 14:00:00,138.46,138.73,138.43,138.71,41844.0,130.1522,130.406,130.124,130.3872,41844.0
2018-01-11 14:30:00,138.71,138.94,138.62,138.9,58975.0,130.3872,130.6034,130.3026,130.5658,58975.0
2018-01-11 15:00:00,138.9,139.54,138.84,139.46,109734.0,130.5658,131.1674,130.5094,131.0922,109734.0
2018-01-11 15:30:00,139.43,139.47,139.13,139.42,150127.0,131.064,131.1016,130.782,131.0546,150127.0
2018-01-12 09:30:00,140.11,140.26,138.69,138.96,101144.0,131.7032,131.8442,130.3684,130.6222,101144.0
2018-01-12 10:00:00,138.92,139.1,138.53,138.57,91236.0,130.5846,130.7538,130.218,130.2556,91236.0
2018-01-12 10:30:00,138.58,139.11,138.54,139.09,95165.0,130.265,130.7632,130.2274,130.7444,95165.0
2018-01-12 11:00:00,139.08,139.18,138.88,139.16,53257.0,130.735,130.829,130.547,130.8102,53257.0
2018-01-12 11:30:00,139.19,139.43,139.07,139.39,51041.0,130.8384,131.064,130.7256,131.0264,51041.0
2018-01-12 12:00:00,139.38,139.49,139.22,139.36,49396.0,131.017,131.1204,130.8666,130.9982,49396.0
2018-01-12 12:30:00,139.35,139.52,139.07,139.5,79876.0,130.9888,131.1486,130.7256,131.1298,79876.0
2018-01-12 13:00:00,139.5,139.58,139.24,139.45,118684.0,131.1298,131.205,130.8854,131.0828,118684.0
2018-01-12 13:30:00,139.45,139.62,139.38,139.53,67504.0,131.0828,131.2426,131.017,131.158,67504.0
2018-01-12 14:00:00,139.53,139.72,139.43,139.72,52792.0,131.158,131.3366,131.064,131.3366,52792.0
2018-01-12 14:30:00,139.72,139.82,139.6,139.69,72463.0,131.3366,131.4306,131.2238,131.3084,72463.0
2018-01-12 15:00:00,139.7,139.83,139.39,139.64,66250.0,131.3178,131.44,131.0264,131.2614,66250.0
2018-01-12 15:30:00,139.62,139.86,139.62,139.76,206763.0,131.2426,131.4682,131.2426,131.3742,206763.0
2018-01-16 09:30:00,141.36,141.39,140.47,141.18,519639.0,132.8782,132.9064,132.0416,132.709,519639.0
2018-01-16 10:00:00,141.17,141.18,140.04,140.08,68134.0,132.6996,132.709,131.6374,131.675,68134.0
2018-01-16 10:30:00,140.1,140.29,139.94,140.0,74727.0,131.6938,131.8724,131.5434,131.5998,74727.0
2018-01-16 11:00:00,140.04,140.28,139.85,140.27,73061.0,131.6374,131.863,131.4588,131.8536,73061.0
2018-01-16 11:30:00,140.26,140.36,138.88,139.43,222239.0,131.8442,131.9382,130.547,131.064,222239.0
2018-01-16 12:00:00,139.44,139.82,139.42,139.44,57915.0,131.0734,131.4306,131.0546,131.0734,57915.0
2018-01-16 12:30:00,139.46,139.64,139.29,139.3,46262.0,131.0922,131.2614,130.9324,130.9418,46262.0
2018-01-16 13:00:00,139.35,139.4,139.04,139.22,88168.0,130.9888,131.0358,130.6974,130.8666,88168.0
2018-01-16 13:30:00,139.33,139.33,138.97,139.02,39683.0,130.97,130.97,130.6316,130.6786,39683.0
2018-01-16 14:00:00,139.03,139.09,138.66,138.75,91325.0,130.688,130.7444,130.3402,130.4248,91325.0
2018-01-16 14:30:00,138.74,138.88,138.35,138.82,63832.0,130.4154,130.547,130.0488,130.4906,63832.0
2018-01-16 15:00:00,138.85,139.24,138.81,139.24,78481.0,130.5188,130.8854,130.4812,130.8854,78481.0
2018-01-16 15:30:00,139.23,139.44,139.01,139.12,166746.0,130.876,131.0734,130.6692,130.7726,166746.0
2018-01-17 09:30:00,140.21,140.9,139.84,140.84,89929.0,131.7972,132.4458,131.4494,132.3894,89929.0
2018-01-17 10:00:00,140.87,141.28,140.68,141.24,86050.0,132.4176,132.803,132.239,132.7654,86050.0
2018-01-17 10:30:00,141.29,141.85,141.25,141.79,71367.0,132.8124,133.3388,132.7748,133.2824,71367.0
2018-01-17 11:00:00,141.82,142.32,141.73,142.31,75646.0,133.3106,133.7806,133.226,133.7712,75646.0
2018-01-17 11:30:00,142.31,142.63,142.08,142.34,85964.0,133.7712,134.072,133.555,133.7994,85964.0
2018-01-17 12:00:00,142.35,142.47,141.84,142.07,61721.0,133.8088,133.9216,133.3294,133.5456,61721.0
2018-01-17 12:30:00,142.06,142.24,141.9,142.19,49934.0,133.5362,133.7054,133.3858,133.6584,49934.0
2018-01-17 13:00:00,142.19,142.47,142.09,142.38,96954.0,133.6584,133.9216,133.5644,133.837,96954.0
2018-01-17 13:30:00,142.39,142.52,142.27,142.45,75735.0,133.8464,133.9686,133.7336,133.9028,75735.0
2018-01-17 14:00:00,142.46,142.64,142.1,142.21,114386.0,133.9122,134.0814,133.5738,133.6772,114386.0
2018-01-17 14:30:00,142.2,142.56,142.13,142.35,121909.0,133.6678,134.0062,133.602,133.8088,121909.0
2018-01-17 15:00:00,142.35,142.46,142.24,142.31,106578.0,133.8088,133.9122,133.7054,133.7712,106578.0
2018-01-17 15:30:00,142.31,142.45,141.81,142.0,374167.0,133.7712,133.9028,133.3012,133.4798,374167.0
2018-01-18 09:30:00,141.65,142.69,141.65,141.86,89048.0,133.1508,134.1284,133.1508,133.3482,89048.0
2018-01-18 10:00:00,141.86,141.87,141.26,141.54,89659.0,133.3482,133.3576,132.7842,133.0474,89659.0
2018-01-18 10:30:00,141.56,141.8,141.24,141.34,96051.0,133.0662,133.2918,132.7654,132.8594,96051.0
2018-01-18 11:00:00,141.33,141.64,141.25,141.4,68394.0,132.85,133.1414,132.7748,132.9158,68394.0
2018-01-18 11:30:00,141.42,141.73,141.35,141.46,42732.0,132.9346,133.226,132.8688,132.9722,42732.0
2018-01-18 12:00:00,141.45,141.51,141.25,141.48,49526.0,132.9628,133.0192,132.7748,132.991,49526.0
2018-01-18 12:30:00,141.45,141.61,141.34,141.35,46731.0,132.9628,133.1132,132.8594,132.8688,46731.0
2018-01-18 13:00:00,141.36,141.69,141.32,141.56,47112.0,132.8782,133.1884,132.8406,133.0662,47112.0
2018-01-18 13:30:00,141.56,141.61,141.42,141.6,45558.0,133.0662,133.1132,132.9346,133.1038,45558.0
2018-01-18 14:00:00,141.57,141.69,141.39,141.5,47550.0,133.0756,133.1884,132.9064,133.0098,47550.0
2018-01-18 14:30:00,141.5,141.56,141.34,141.36,64363.0,133.0098,133.0662,132.8594,132.8782,64363.0
2018-01-18 15:00:00,141.36,141.36,140.87,141.11,141885.0,132.8782,132.8782,132.4176,132.6432,141885.0
2018-01-18 15:30:00,141.1,141.22,140.97,141.14,204875.0,132.6338,132.7466,132.5116,132.6714,204875.0
2018-01-19 09:30:00,141.46,143.29,141.35,142.53,483653.0,132.9722,134.6924,132.8688,133.978,483653.0
2018-01-19 10:00:00,142.53,142.7,141.66,142.4,291900.0,133.978,134.1378,133.1602,133.8558,291900.0
2018-01-19 10:30:00,142.42,142.51,141.96,142.36,93544.0,133.8746,133.9592,133.4422,133.8182,93544.0
2018-01-19 11:00:00,142.31,142.83,142.24,142.82,43258.0,133.7712,134.26,133.7054,134.2506,43258.0
2018-01-19 11:30:00,142.83,142.86,142.58,142.86,69997.0,134.26,134.2882,134.025,134.2882,69997.0
2018-01-19 12:00:00,142.87,143.44,142.86,143.44,74744.0,134.2976,134.8334,134.2882,134.8334,74744.0
2018-01-19 12:30:00,143.43,143.75,143.39,143.62,72184.0,134.824,135.1248,134.7864,135.0026,72184.0
2018-01-19 13:00:00,143.62,143.73,143.43,143.72,42504.0,135.0026,135.106,134.824,135.0966,42504.0
2018-01-19 13:30:00,143.71,143.83,143.61,143.69,38999.0,135.0872,135.2,134.9932,135.0684,38999.0
2018-01-19 14:00:00,143.69,143.83,143.67,143.75,49614.0,135.0684,135.2,135.0496,135.1248,49614.0
2018-01-19 14:30:00,143.76,143.94,143.75,143.83,53956.0,135.1342,135.3034,135.1248,135.2,53956.0
2018-01-19 15:00:00,143.84,144.02,143.77,144.02,67101.0,135.2094,135.3786,135.1436,135.3786,67101.0
2018-01-19 15:30:00,144.02,144.07,143.82,144.05,166346.0,135.3786,135.4256,135.1906,135.4068,166346.0
2018-01-22 09:30:00,144.25,144.29,142.88,143.06,69433.0,135.5948,135.6324,134.307,134.4762,69433.0
2018-01-22 10:00:00,143.06,143.21,142.77,142.95,81714.0,134.4762,134.6172,134.2036,134.3728,81714.0
2018-01-22 10:30:00,142.96,143.02,142.83,142.83,85054.0,134.3822,134.4386,134.26,134.26,85054.0
2018-01-22 11:00:00,142.81,142.86,142.18,142.18,43865.0,134.2412,134.2882,133.649,133.649,43865.0
2018-01-22 11:30:00,142.17,142.44,142.06,142.44,44181.0,133.6396,133.8934,133.5362,133.8934,44181.0
2018-01-22 12:00:00,142.44,143.01,142.41,142.98,40761.0,133.8934,134.4292,133.8652,134.401,40761.0
2018-01-22 12:30:00,142.99,143.11,142.9,142.91,39055.0,134.4104,134.5232,134.3258,134.3352,39055.0
2018-01-22 13:00:00,142.9,143.31,142.88,143.25,55033.0,134.3258,134.7112,134.307,134.6548,55033.0
2018-01-22 13:30:00,143.25,143.37,143.18,143.19,30779.0,134.6548,134.7676,134.589,134.5984,30779.0
2018-01-22 14:00:00,143.21,143.22,142.93,143.02,50766.0,134.6172,134.6266,134.354,134.4386,50766.0
2018-01-22 14:30:00,143.01,143.15,142.99,143.01,27026.0,134.4292,134.5608,134.4104,134.4292,27026.0
2018-01-22 15:00:00,142.97,143.3,142.97,143.27,33389.0,134.3916,134.7018,134.3916,134.6736,33389.0
2018-01-22 15:30:00,143.26,143.81,143.24,143.81,138804.0,134.6642,135.1812,134.6454,135.1812,138804.0
2018-01-23 09:30:00,143.54,144.59,143.04,144.22,80407.0,134.9274,135.9144,134.4574,135.5666,80407.0
2018-01-23 10:00:00,144.27,145.03,144.25,145.02,82776.0,135.6136,136.328,135.5948,136.3186,82776.0
2018-01-23 10:30:00,145.01,145.44,144.91,145.4,59443.0,136.3092,136.7134,136.2152,136.6758,59443.0
2018-01-23 11:00:00,145.39,145.79,145.33,145.69,111881.0,136.6664,137.0424,136.61,136.9484,111881.0
2018-01-23 11:30:00,145.65,145.94,145.54,145.85,68390.0,136.9108,137.1834,136.8074,137.0988,68390.0
2018-01-23 12:00:00,145.81,146.43,145.77,146.38,83514.0,137.0612,137.644,137.0236,137.597,83514.0
2018-01-23 12:30:00,146.39,146.43,146.05,146.15,68070.0,137.6064,137.644,137.2868,137.3808,68070.0
2018-01-23 13:00:00,146.12,146.29,145.69,145.69,59847.0,137.3526,137.5124,136.9484,136.9484,59847.0
2018-01-23 13:30:00,145.7,145.71,145.45,145.54,44462.0,136.9578,136.9672,136.7228,136.8074,44462.0
2018-01-23 14:00:00,145.54,145.67,145.18,145.31,53852.0,136.8074,136.9296,136.469,136.5912,53852.0
2018-01-23 14:30:00,145.32,145.79,145.32,145.69,45964.0,136.6006,137.0424,136.6006,136.9484,45964.0
2018-01-23 15:00:00,145.69,145.77,145.46,145.73,55715.0,136.9484,137.0236,136.7322,136.986,55715.0
2018-01-23 15:30:00,145.74,146.05,145.65,145.8,185146.0,136.9954,137.2868,136.9108,137.0518,185146.0
2018-01-24 09:30:00,146.12,146.37,145.52,146.31,71220.0,137.3526,137.5876,136.7886,137.5312,71220.0
2018-01-24 10:00:00,146.31,146.69,146.19,146.36,82063.0,137.5312,137.8884,137.4184,137.5782,82063.0
2018-01-24 10:30:00,146.38,146.62,146.04,146.09,80027.0,137.597,137.8226,137.2774,137.3244,80027.0
2018-01-24 11:00:00,146.12,146.24,145.38,145.63,102201.0,137.3526,137.4654,136.657,136.892,102201.0
2018-01-24 11:30:00,145.62,145.64,145.01,145.4,43924.0,136.8826,136.9014,136.3092,136.6758,43924.0
2018-01-24 12:00:00,145.36,145.36,144.74,144.79,48353.0,136.6382,136.6382,136.0554,136.1024,48353.0
2018-01-24 12:30:00,144.81,144.84,144.32,144.5,48359.0,136.1212,136.1494,135.6606,135.8298,48359.0
2018-01-24 13:00:00,144.48,144.6,143.83,144.21,65645.0,135.811,135.9238,135.2,135.5572,65645.0
2018-01-24 13:30:00,144.22,144.59,144.17,144.44,71667.0,135.5666,135.9144,135.5196,135.7734,71667.0
2018-01-24 14:00:00,144.47,145.06,144.42,145.04,73510.0,135.8016,136.3562,135.7546,136.3374,73510.0
2018-01-24 14:30:00,145.02,145.19,144.8,145.07,79572.0,136.3186,136.4784,136.1118,136.3656,79572.0
2018-01-24 15:00:00,145.1,145.1,144.54,144.56,93961.0,136.3938,136.3938,135.8674,135.8862,93961.0
2018-01-24 15:30:00,144.57,144.85,144.24,144.4,325074.0,135.8956,136.1588,135.5854,135.7358,325074.0
2018-01-25 09:30:00,144.52,145.56,143.98,144.06,65491.0,135.8486,136.8262,135.341,135.4162,65491.0
2018-01-25 10:00:00,144.06,145.13,144.06,144.75,69368.0,135.4162,136.422,135.4162,136.0648,69368.0
2018-01-25 10:30:00,144.77,145.15,144.73,145.05,68470.0,136.0836,136.4408,136.046,136.3468,68470.0
2018-01-25 11:00:00,145.06,145.39,145.03,145.38,37521.0,136.3562,136.6664,136.328,136.657,37521.0
2018-01-25 11:30:00,145.43,145.79,145.39,145.7,38916.0,136.704,137.0424,136.6664,136.9578,38916.0
2018-01-25 12:00:00,145.66,145.8,145.41,145.46,28857.0,136.9202,137.0518,136.6852,136.7322,28857.0
2018-01-25 12:30:00,145.47,145.48,145.04,145.09,40624.0,136.7416,136.751,136.3374,136.3844,40624.0
2018-01-25 13:00:00,145.09,145.28,144.94,145.27,64479.0,136.3844,136.563,136.2434,136.5536,64479.0
2018-01-25 13:30:00,145.27,146.04,145.25,145.94,46254.0,136.5536,137.2774,136.5348,137.1834,46254.0
2018-01-25 14:00:00,145.89,146.06,145.52,145.72,61890.0,137.1364,137.2962,136.7886,136.9766,61890.0
2018-01-25 14:30:00,145.75,145.77,145.29,145.37,78545.0,137.0048,137.0236,136.5724,136.6476,78545.0
2018-01-25 15:00:00,145.38,145.67,145.09,145.6,61077.0,136.657,136.9296,136.3844,136.8638,61077.0
2018-01-25 15:30:00,145.59,145.69,145.44,145.5,140961.0,136.8544,136.9484,136.7134,136.7698,140961.0
2018-01-26 09:30:00,145.71,147.0,144.92,145.92,82138.0,136.9672,138.1798,136.2246,137.1646,82138.0
2018-01-26 10:00:00,145.94,146.61,145.84,146.42,52958.0,137.1834,137.8132,137.0894,137.6346,52958.0
2018-01-26 10:30:00,146.42,146.58,145.92,145.92,73732.0,137.6346,137.785,137.1646,137.1646,73732.0
2018-01-26 11:00:00,145.97,146.33,145.97,146.12,40387.0,137.2116,137.55,137.2116,137.3526,40387.0
2018-01-26 11:30:00,146.17,146.2,145.83,145.89,38813.0,137.3996,137.4278,137.08,137.1364,38813.0
2018-01-26 12:00:00,145.9,146.16,145.65,146.13,34806.0,137.1458,137.3902,136.9108,137.362,34806.0
2018-01-26 12:30:00,146.12,146.23,146.02,146.14,18513.0,137.3526,137.456,137.2586,137.3714,18513.0
2018-01-26 13:00:00,146.15,146.54,146.07,146.31,24152.0,137.3808,137.7474,137.3056,137.5312,24152.0
2018-01-26 13:30:00,146.31,146.79,146.31,146.72,32046.0,137.5312,137.9824,137.5312,137.9166,32046.0
2018-01-26 14:00:00,146.71,146.78,146.49,146.53,31248.0,137.9072,137.973,137.7004,137.738,31248.0
2018-01-26 14:30:00,146.5,146.89,146.46,146.54,39931.0,137.7098,138.0764,137.6722,137.7474,39931.0
2018-01-26 15:00:00,146.58,147.04,146.5,146.9,53612.0,137.785,138.2174,137.7098,138.0858,53612.0
2018-01-26 15:30:00,146.89,147.15,146.81,147.11,163501.0,138.0764,138.3208,138.0012,138.2832,163501.0
2018-01-29 09:30:00,146.66,147.69,145.77,147.48,118053.0,137.8602,138.8284,137.0236,138.631,118053.0
2018-01-29 10:00:00,147.44,147.45,147.13,147.4,77773.0,138.5934,138.6028,138.302,138.5558,77773.0
2018-01-29 10:30:00,147.37,147.57,146.84,147.4,63678.0,138.5276,138.7156,138.0294,138.5558,63678.0
2018-01-29 11:00:00,147.37,147.78,147.12,147.78,53697.0,138.5276,138.913,138.2926,138.913,53697.0
2018-01-29 11:30:00,147.75,148.0,147.4,147.4,62122.0,138.8848,139.1198,138.5558,138.5558,62122.0
2018-01-29 12:00:00,147.4,148.22,147.3,148.11,39812.0,138.5558,139.3266,138.4618,139.2232,39812.0
2018-01-29 12:30:00,148.12,148.34,147.96,148.29,52226.0,139.2326,139.4394,139.0822,139.3924,52226.0
2018-01-29 13:00:00,148.27,148.58,148.26,148.53,75534.0,139.3736,139.665,139.3642,139.618,75534.0
2018-01-29 13:30:00,148.49,148.68,148.33,148.63,42571.0,139.5804,139.759,139.43,139.712,42571.0
2018-01-29 14:00:00,148.67,148.91,148.27,148.27,169434.0,139.7496,139.9752,139.3736,139.3736,169434.0
2018-01-29 14:30:00,148.26,148.26,147.91,147.94,67166.0,139.3642,139.3642,139.0352,139.0634,67166.0
2018-01-29 15:00:00,147.9,148.11,147.88,147.95,123842.0,139.0258,139.2232,139.007,139.0728,123842.0
2018-01-29 15:30:00,147.94,148.29,147.84,148.0,269496.0,139.0634,139.3924,138.9694,139.1198,269496.0
2018-01-30 09:30:00,148.22,148.52,147.5,148.14,204371.0,139.3266,139.6086,138.6498,139.2514,204371.0
2018-01-30 10:00:00,148.13,148.82,148.13,148.78,155455.0,139.242,139.8906,139.242,139.853,155455.0
2018-01-30 10:30:00,148.8,149.21,148.48,148.89,103621.0,139.8718,140.2572,139.571,139.9564,103621.0
2018-01-30 11:00:00,148.88,148.97,148.19,148.25,92027.0,139.947,140.0316,139.2984,139.3548,92027.0
2018-01-30 11:30:00,148.25,148.53,147.88,147.91,63533.0,139.3548,139.618,139.007,139.0352,63533.0
2018-01-30 12:00:00,147.92,148.02,147.49,147.49,58797.0,139.0446,139.1386,138.6404,138.6404,58797.0
2018-01-30 12:30:00,147.55,147.85,147.5,147.73,50384.0,138.6968,138.9788,138.6498,138.866,50384.0
2018-01-30 13:00:00,147.69,147.7,147.3,147.46,39688.0,138.8284,138.8378,138.4618,138.6122,39688.0
2018-01-30 13:30:00,147.4,147.98,147.35,147.87,28883.0,138.5558,139.101,138.5088,138.9976,28883.0
2018-01-30 14:00:00,147.84,147.94,147.57,147.78,51329.0,138.9694,139.0634,138.7156,138.913,51329.0
2018-01-30 14:30:00,147.81,147.81,147.12,147.12,90035.0,138.9412,138.9412,138.2926,138.2926,90035.0
2018-01-30 15:00:00,147.12,147.45,147.06,147.28,76157.0,138.2926,138.6028,138.2362,138.443,76157.0
2018-01-30 15:30:00,147.29,147.79,147.23,147.27,166822.0,138.4524,138.9224,138.396,138.4336,166822.0
2018-01-31 09:30:00,147.03,148.66,147.03,147.72,103629.0,138.208,139.7402,138.208,138.8566,103629.0
2018-01-31 10:00:00,147.69,147.99,147.26,147.93,103802.0,138.8284,139.1104,138.4242,139.054,103802.0
2018-01-31 10:30:00,147.91,147.91,146.92,147.05,106513.0,139.0352,139.0352,138.1046,138.2268,106513.0
2018-01-31 11:00:00,147.06,147.88,146.99,147.44,72368.0,138.2362,139.007,138.1704,138.5934,72368.0
2018-01-31 11:30:00,147.41,148.04,147.41,147.61,50487.0,138.5652,139.1574,138.5652,138.7532,50487.0
2018-01-31 12:00:00,147.6,148.0,147.53,147.79,49565.0,138.7438,139.1198,138.678,138.9224,49565.0
2018-01-31 12:30:00,147.82,148.04,147.73,147.88,58350.0,138.9506,139.1574,138.866,139.007,58350.0
2018-01-31 13:00:00,147.9,147.95,147.73,147.85,63196.0,139.0258,139.0728,138.866,138.9788,63196.0
2018-01-31 13:30:00,147.83,147.98,147.74,147.85,77002.0,138.96,139.101,138.8754,138.9788,77002.0
2018-01-31 14:00:00,147.86,148.04,147.57,147.63,65804.0,138.9882,139.1574,138.7156,138.772,65804.0
2018-01-31 14:30:00,147.64,147.79,147.36,147.63,73102.0,138.7814,138.9224,138.5182,138.772,73102.0
2018-01-31 15:00:00,147.58,147.73,147.16,147.57,81973.0,138.725,138.866,138.3302,138.7156,81973.0
2018-01-31 15:30:00,147.57,148.12,147.0,147.34,292610.0,138.7156,139.2326,138.1798,138.4994,292610.0
2018-02-01 09:30:00,146.6,146.99,145.82,146.63,123763.0,137.8038,138.1704,137.0706,137.832,123763.0
2018-02-01 10:00:00,146.69,147.46,146.69,147.17,65371.0,137.8884,138.6122,137.8884,138.3396,65371.0
2018-02-01 10:30:00,147.13,147.79,147.08,147.35,83807.0,138.302,138.9224,138.255,138.5088,83807.0
2018-02-01 11:00:00,147.35,147.58,146.76,146.99,70954.0,138.5088,138.725,137.9542,138.1704,70954.0
2018-02-01 11:30:00,146.99,147.6,146.99,147.24,59256.0,138.1704,138.7438,138.1704,138.4054,59256.0
2018-02-01 12:00:00,147.26,147.69,147.24,147.53,30443.0,138.4242,138.8284,138.4054,138.678,30443.0
2018-02-01 12:30:00,147.51,147.94,147.39,147.86,51549.0,138.6592,139.0634,138.5464,138.9882,51549.0
2018-02-01 13:00:00,147.87,148.27,147.83,148.15,88072.0,138.9976,139.3736,138.96,139.2608,88072.0
2018-02-01 13:30:00,148.12,148.12,147.3,147.54,56404.0,139.2326,139.2326,138.4618,138.6874,56404.0
2018-02-01 14:00:00,147.55,147.68,147.23,147.56,55055.0,138.6968,138.819,138.396,138.7062,55055.0
2018-02-01 14:30:00,147.52,147.68,147.47,147.62,56900.0,138.6686,138.819,138.6216,138.7626,56900.0
2018-02-01 15:00:00,147.59,147.65,147.36,147.43,53715.0,138.7344,138.7908,138.5182,138.584,53715.0
2018-02-01 15:30:00,147.42,147.67,147.16,147.52,181190.0,138.5746,138.8096,138.3302,138.6686,181190.0
2018-02-02 09:30:00,146.69,147.01,146.32,146.56,112141.0,137.8884,138.1892,137.5406,137.7662,112141.0
2018-02-02 10:00:00,146.57,146.57,145.3,145.54,101205.0,137.7756,137.7756,136.5818,136.8074,101205.0
2018-02-02 10:30:00,145.57,145.93,145.2,145.35,64138.0,136.8356,137.174,136.4878,136.6288,64138.0
2018-02-02 11:00:00,145.38,145.4,144.71,144.73,82469.0,136.657,136.6758,136.0272,136.046,82469.0
2018-02-02 11:30:00,144.79,145.5,144.66,144.75,64469.0,136.1024,136.7698,135.9802,136.0648,64469.0
2018-02-02 12:00:00,144.74,145.1,144.6,145.05,45284.0,136.0554,136.3938,135.9238,136.3468,45284.0
2018-02-02 12:30:00,145.03,145.07,144.57,144.69,116181.0,136.328,136.3656,135.8956,136.0084,116181.0
2018-02-02 13:00:00,144.64,144.66,143.74,143.91,81671.0,135.9614,135.9802,135.1154,135.2752,81671.0
2018-02-02 13:30:00,143.95,144.1,142.82,142.84,272143.0,135.3128,135.4538,134.2506,134.2694,272143.0
2018-02-02 14:00:00,142.85,143.0,142.07,142.07,124529.0,134.2788,134.4198,133.5456,133.5456,124529.0
2018-02-02 14:30:00,142.14,142.62,141.4,141.58,123083.0,133.6114,134.0626,132.9158,133.085,123083.0
2018-02-02 15:00:00,141.6,141.69,140.97,141.34,206130.0,133.1038,133.1884,132.5116,132.8594,206130.0
2018-02-02 15:30:00,141.37,141.48,141.08,141.18,459762.0,132.8876,132.991,132.615,132.709,459762.0
2018-02-05 09:30:00,140.82,141.17,139.56,140.58,242204.0,132.3706,132.6996,131.1862,132.145,242204.0
2018-02-05 10:00:00,140.57,142.54,140.36,142.21,148286.0,132.1356,133.9874,131.9382,133.6772,148286.0
2018-02-05 10:30:00,142.24,142.29,141.77,142.09,93233.0,133.7054,133.7524,133.2636,133.5644,93233.0
2018-02-05 11:00:00,142.1,142.37,141.93,142.24,70405.0,133.5738,133.8276,133.414,133.7054,70405.0
2018-02-05 11:30:00,142.26,142.58,142.02,142.55,71231.0,133.7242,134.025,133.4986,133.9968,71231.0
2018-02-05 12:00:00,142.54,142.6,141.7,141.79,41775.0,133.9874,134.0438,133.1978,133.2824,41775.0
2018-02-05 12:30:00,141.85,142.02,141.37,141.37,69351.0,133.3388,133.4986,132.8876,132.8876,69351.0
2018-02-05 13:00:00,141.37,141.37,140.45,140.69,61973.0,132.8876,132.8876,132.0228,132.2484,61973.0
2018-02-05 13:30:00,140.65,141.4,140.44,141.4,64133.0,132.2108,132.9158,132.0134,132.9158,64133.0
2018-02-05 14:00:00,141.39,141.39,140.33,140.41,76110.0,132.9064,132.9064,131.91,131.9852,76110.0
2018-02-05 14:30:00,140.35,140.39,138.78,139.01,106759.0,131.9288,131.9664,130.453,130.6692,106759.0
2018-02-05 15:00:00,139.11,139.28,136.28,138.85,230353.0,130.7632,130.923,128.103,130.5188,230353.0
2018-02-05 15:30:00,138.84,138.97,136.32,136.34,430745.0,130.5094,130.6316,128.1406,128.1594,430745.0
2018-02-06 09:30:00,134.07,139.07,131.0,137.97,442657.0,126.0256,130.7256,123.1398,129.6916,442657.0
2018-02-06 10:00:00,138.14,139.76,137.21,137.4,224600.0,129.8514,131.3742,128.9772,129.1558,224600.0
2018-02-06 10:30:00,137.27,138.48,136.06,137.74,166373.0,129.0336,130.171,127.8962,129.4754,166373.0
2018-02-06 11:00:00,137.64,137.96,136.84,137.17,122755.0,129.3814,129.6822,128.6294,128.9396,122755.0
2018-02-06 11:30:00,137.19,137.38,136.34,136.79,75402.0,128.9584,129.137,128.1594,128.5824,75402.0
2018-02-06 12:00:00,136.78,138.2,136.77,138.2,100950.0,128.573,129.9078,128.5636,129.9078,100950.0
2018-02-06 12:30:00,138.28,139.49,137.85,138.42,135729.0,129.983,131.1204,129.5788,130.1146,135729.0
2018-02-06 13:00:00,138.37,138.71,137.49,138.27,89163.0,130.0676,130.3872,129.2404,129.9736,89163.0
2018-02-06 13:30:00,138.38,138.4,136.84,137.04,78486.0,130.077,130.0958,128.6294,128.8174,78486.0
2018-02-06 14:00:00,136.92,137.44,136.47,136.86,78585.0,128.7046,129.1934,128.2816,128.6482,78585.0
2018-02-06 14:30:00,136.87,138.99,136.7,138.89,86723.0,128.6576,130.6504,128.4978,130.5564,86723.0
2018-02-06 15:00:00,138.9,139.75,138.74,139.32,149825.0,130.5658,131.3648,130.4154,130.9606,149825.0
2018-02-06 15:30:00,139.31,140.23,138.88,140.03,280515.0,130.9512,131.816,130.547,131.628,280515.0
2018-02-07 09:30:00,139.31,140.02,138.66,139.69,96297.0,130.9512,131.6186,130.3402,131.3084,96297.0
2018-02-07 10:00:00,139.61,140.69,139.5,139.99,84334.0,131.2332,132.2484,131.1298,131.5904,84334.0
2018-02-07 10:30:00,139.94,141.36,139.7,141.16,120180.0,131.5434,132.8782,131.3178,132.6902,120180.0
2018-02-07 11:00:00,141.18,142.77,140.99,142.49,178436.0,132.709,134.2036,132.5304,133.9404,178436.0
2018-02-07 11:30:00,142.56,142.63,141.76,142.3,63679.0,134.0062,134.072,133.2542,133.7618,63679.0
2018-02-07 12:00:00,142.33,142.51,141.8,142.16,65548.0,133.79,133.9592,133.2918,133.6302,65548.0
2018-02-07 12:30:00,142.16,142.22,140.95,140.95,74176.0,133.6302,133.6866,132.4928,132.4928,74176.0
2018-02-07 13:00:00,141.05,141.19,139.84,140.29,79018.0,132.5868,132.7184,131.4494,131.8724,79018.0
2018-02-07 13:30:00,140.23,141.07,140.0,140.54,71882.0,131.816,132.6056,131.5998,132.1074,71882.0
2018-02-07 14:00:00,140.51,140.66,139.63,140.66,79808.0,132.0792,132.2202,131.252,132.2202,79808.0
2018-02-07 14:30:00,140.72,140.85,139.45,140.12,65980.0,132.2766,132.3988,131.0828,131.7126,65980.0
2018-02-07 15:00:00,140.12,141.0,139.99,140.86,73533.0,131.7126,132.5398,131.5904,132.4082,73533.0
2018-02-07 15:30:00,140.82,141.2,139.65,139.69,196489.0,132.3706,132.7278,131.2708,131.3084,196489.0
2018-02-08 09:30:00,139.61,139.94,138.29,139.04,94364.0,131.2332,131.5434,129.9924,130.6974,94364.0
2018-02-08 10:00:00,139.1,139.61,137.87,138.01,61643.0,130.7538,131.2332,129.5976,129.7292,61643.0
2018-02-08 10:30:00,137.91,138.34,136.46,136.77,117068.0,129.6352,130.0394,128.2722,128.5636,117068.0
2018-02-08 11:00:00,136.77,137.45,136.37,136.55,88820.0,128.5636,129.2028,128.1876,128.3568,88820.0
2018-02-08 11:30:00,136.5,138.16,136.38,137.8,128081.0,128.3098,129.8702,128.197,129.5318,128081.0
2018-02-08 12:00:00,137.71,137.83,136.34,136.56,67230.0,129.4472,129.56,128.1594,128.3662,67230.0
2018-02-08 12:30:00,136.61,137.11,135.5,136.0,86090.0,128.4132,128.8832,127.3698,127.8398,86090.0
2018-02-08 13:00:00,136.01,137.36,135.9,136.54,81246.0,127.8492,129.1182,127.7458,128.3474,81246.0
2018-02-08 13:30:00,136.4,137.84,136.26,137.19,54534.0,128.2158,129.5694,128.0842,128.9584,54534.0
2018-02-08 14:00:00,137.17,137.28,136.34,136.46,78650.0,128.9396,129.043,128.1594,128.2722,78650.0
2018-02-08 14:30:00,136.39,136.42,135.36,135.78,82335.0,128.2064,128.2346,127.2382,127.633,82335.0
2018-02-08 15:00:00,135.83,136.6,135.61,136.26,183635.0,127.68,128.4038,127.4732,128.0842,183635.0
2018-02-08 15:30:00,136.26,136.45,133.81,133.87,525217.0,128.0842,128.2628,125.7812,125.8376,525217.0
2018-02-09 09:30:00,134.5,136.24,134.48,135.28,279223.0,126.4298,128.0654,126.411,127.163,279223.0
2018-02-09 10:00:00,135.24,135.64,134.84,135.17,162353.0,127.1254,127.5014,126.7494,127.0596,162353.0
2018-02-09 10:30:00,135.14,135.29,132.71,134.3,227819.0,127.0314,127.1724,124.7472,126.2418,227819.0
2018-02-09 11:00:00,134.4,135.26,133.91,134.17,85287.0,126.3358,127.1442,125.8752,126.1196,85287.0
2018-02-09 11:30:00,134.28,134.98,133.65,133.65,74671.0,126.223,126.881,125.6308,125.6308,74671.0
2018-02-09 12:00:00,133.69,133.89,132.56,132.56,137139.0,125.6684,125.8564,124.6062,124.6062,137139.0
2018-02-09 12:30:00,132.62,133.36,131.62,133.25,130727.0,124.6626,125.3582,123.7226,125.2548,130727.0
2018-02-09 13:00:00,133.28,133.28,131.48,131.63,106011.0,125.283,125.283,123.591,123.732,106011.0
2018-02-09 13:30:00,131.62,133.45,131.1,132.75,139064.0,123.7226,125.4428,123.2338,124.7848,139064.0
2018-02-09 14:00:00,132.66,135.74,132.61,134.52,142242.0,124.7002,127.5954,124.6532,126.4486,142242.0
2018-02-09 14:30:00,134.51,135.21,134.24,134.5,137357.0,126.4392,127.0972,126.1854,126.4298,137357.0
2018-02-09 15:00:00,134.46,135.35,133.47,135.07,92000.0,126.3922,127.2288,125.4616,126.9656,92000.0
2018-02-09 15:30:00,135.05,137.47,134.98,136.29,357517.0,126.9468,129.2216,126.881,128.1124,357517.0
2018-02-12 09:30:00,137.42,139.3,137.42,137.8,193549.0,129.1746,130.9418,129.1746,129.5318,193549.0
2018-02-12 10:00:00,137.87,138.92,137.27,137.72,156562.0,129.5976,130.5846,129.0336,129.4566,156562.0
2018-02-12 10:30:00,137.69,138.86,137.61,138.41,128480.0,129.4284,130.5282,129.3532,130.1052,128480.0
2018-02-12 11:00:00,138.4,138.83,138.04,138.59,109997.0,130.0958,130.5,129.7574,130.2744,109997.0
2018-02-12 11:30:00,138.51,139.13,138.21,138.92,105491.0,130.1992,130.782,129.9172,130.5846,105491.0
2018-02-12 12:00:00,138.95,139.25,138.56,138.97,95078.0,130.6128,130.8948,130.2462,130.6316,95078.0
2018-02-12 12:30:00,138.97,138.97,138.53,138.63,55842.0,130.6316,130.6316,130.218,130.312,55842.0
2018-02-12 13:00:00,138.64,138.8,138.5,138.73,49770.0,130.3214,130.4718,130.1898,130.406,49770.0
2018-02-12 13:30:00,138.78,139.57,138.59,139.19,77632.0,130.453,131.1956,130.2744,130.8384,77632.0
2018-02-12 14:00:00,139.2,139.5,138.77,139.46,100900.0,130.8478,131.1298,130.4436,131.0922,100900.0
2018-02-12 14:30:00,139.51,139.66,139.02,139.55,118877.0,131.1392,131.2802,130.6786,131.1768,118877.0
2018-02-12 15:00:00,139.56,139.93,139.42,139.64,207533.0,131.1862,131.534,131.0546,131.2614,207533.0
2018-02-12 15:30:00,139.66,139.76,138.31,139.11,437534.0,131.2802,131.3742,130.0112,130.7632,437534.0
2018-02-13 09:30:00,138.45,139.31,137.71,139.0,134053.0,130.1428,130.9512,129.4472,130.6598,134053.0
2018-02-13 10:00:00,139.01,139.6,138.82,139.34,85540.0,130.6692,131.2238,130.4906,130.9794,85540.0
2018-02-13 10:30:00,139.27,139.75,139.1,139.57,135890.0,130.9136,131.3648,130.7538,131.1956,135890.0
2018-02-13 11:00:00,139.44,139.54,139.09,139.32,55391.0,131.0734,131.1674,130.7444,130.9606,55391.0
2018-02-13 11:30:00,139.27,139.61,139.04,139.5,38814.0,130.9136,131.2332,130.6974,131.1298,38814.0
2018-02-13 12:00:00,139.44,139.65,139.28,139.42,31751.0,131.0734,131.2708,130.923,131.0546,31751.0
2018-02-13 12:30:00,139.42,139.52,139.28,139.39,42603.0,131.0546,131.1486,130.923,131.0264,42603.0
2018-02-13 13:00:00,139.33,140.05,139.28,140.01,127888.0,130.97,131.6468,130.923,131.6092,127888.0
2018-02-13 13:30:00,140.02,140.46,139.93,140.24,35594.0,131.6186,132.0322,131.534,131.8254,35594.0
2018-02-13 14:00:00,140.24,140.97,140.17,140.75,34936.0,131.8254,132.5116,131.7596,132.3048,34936.0
2018-02-13 14:30:00,140.7,141.02,140.4,140.93,51432.0,132.2578,132.5586,131.9758,132.474,51432.0
2018-02-13 15:00:00,140.9,140.96,140.62,140.81,156261.0,132.4458,132.5022,132.1826,132.3612,156261.0
2018-02-13 15:30:00,140.79,140.89,140.44,140.66,351451.0,132.3424,132.4364,132.0134,132.2202,351451.0
2018-02-14 09:30:00,141.0,142.33,140.36,140.72,310888.0,132.5398,133.79,131.9382,132.2766,310888.0
2018-02-14 10:00:00,140.77,141.91,140.32,141.47,100367.0,132.3236,133.3952,131.9006,132.9816,100367.0
2018-02-14 10:30:00,141.4,141.85,141.31,141.66,122984.0,132.9158,133.3388,132.8312,133.1602,122984.0
2018-02-14 11:00:00,141.7,142.83,141.7,142.62,243618.0,133.1978,134.26,133.1978,134.0626,243618.0
2018-02-14 11:30:00,142.68,142.73,142.0,142.19,92265.0,134.119,134.166,133.4798,133.6584,92265.0
2018-02-14 12:00:00,142.24,142.47,141.89,142.32,59217.0,133.7054,133.9216,133.3764,133.7806,59217.0
2018-02-14 12:30:00,142.33,142.98,142.18,142.88,98125.0,133.79,134.401,133.649,134.307,98125.0
2018-02-14 13:00:00,142.89,144.16,142.86,144.08,168375.0,134.3164,135.5102,134.2882,135.435,168375.0
2018-02-14 13:30:00,144.14,144.35,143.74,144.3,130831.0,135.4914,135.6888,135.1154,135.6418,130831.0
2018-02-14 14:00:00,144.27,144.97,144.11,144.21,207861.0,135.6136,136.2716,135.4632,135.5572,207861.0
2018-02-14 14:30:00,144.17,144.85,143.89,143.99,286051.0,135.5196,136.1588,135.2564,135.3504,286051.0
2018-02-14 15:00:00,144.03,145.35,144.03,145.17,243552.0,135.388,136.6288,135.388,136.4596,243552.0
2018-02-14 15:30:00,145.14,145.4,144.66,145.25,573710.0,136.4314,136.6758,135.9802,136.5348,573710.0
2018-02-15 09:30:00,142.24,143.8,141.23,143.75,453437.0,133.7054,135.1718,132.756,135.1248,453437.0
2018-02-15 10:00:00,143.78,144.95,143.73,144.33,361555.0,135.153,136.2528,135.106,135.67,361555.0
2018-02-15 10:30:00,144.37,144.53,142.5,142.52,309592.0,135.7076,135.858,133.9498,133.9686,309592.0
2018-02-15 11:00:00,142.51,142.93,141.54,142.63,280922.0,133.9592,134.354,133.0474,134.072,280922.0
2018-02-15 11:30:00,142.68,143.15,142.32,142.41,134627.0,134.119,134.5608,133.7806,133.8652,134627.0
2018-02-15 12:00:00,142.4,142.5,142.03,142.22,109252.0,133.8558,133.9498,133.508,133.6866,109252.0
2018-02-15 12:30:00,142.21,142.46,141.78,141.85,119145.0,133.6772,133.9122,133.273,133.3388,119145.0
2018-02-15 13:00:00,141.88,142.63,140.95,141.48,239180.0,133.367,134.072,132.4928,132.991,239180.0
2018-02-15 13:30:00,141.49,141.73,141.05,141.3,155505.0,133.0004,133.226,132.5868,132.8218,155505.0
2018-02-15 14:00:00,141.32,141.83,141.01,141.34,201539.0,132.8406,133.32,132.5492,132.8594,201539.0
2018-02-15 14:30:00,141.35,141.69,140.92,141.27,180324.0,132.8688,133.1884,132.4646,132.7936,180324.0
2018-02-15 15:00:00,141.26,141.71,141.22,141.61,270141.0,132.7842,133.2072,132.7466,133.1132,270141.0
2018-02-15 15:30:00,141.6,141.6,140.85,141.29,566686.0,133.1038,133.1038,132.3988,132.8124,566686.0
2018-02-16 09:30:00,140.76,141.44,139.63,139.85,260455.0,132.3142,132.9534,131.252,131.4588,260455.0
2018-02-16 10:00:00,139.77,140.09,139.31,140.0,212245.0,131.3836,131.6844,130.9512,131.5998,212245.0
2018-02-16 10:30:00,140.02,140.25,139.75,139.85,152719.0,131.6186,131.8348,131.3648,131.4588,152719.0
2018-02-16 11:00:00,139.88,140.13,139.75,139.86,112781.0,131.487,131.722,131.3648,131.4682,112781.0
2018-02-16 11:30:00,139.89,140.04,139.81,139.84,90535.0,131.4964,131.6374,131.4212,131.4494,90535.0
2018-02-16 12:00:00,139.85,140.1,139.81,140.01,77614.0,131.4588,131.6938,131.4212,131.6092,77614.0
2018-02-16 12:30:00,140.03,140.3,139.42,139.83,103317.0,131.628,131.8818,131.0546,131.44,103317.0
2018-02-16 13:00:00,139.85,139.98,139.37,139.42,80743.0,131.4588,131.581,131.0076,131.0546,80743.0
2018-02-16 13:30:00,139.41,139.77,138.79,139.37,134514.0,131.0452,131.3836,130.4624,131.0076,134514.0
2018-02-16 14:00:00,139.28,139.76,138.91,139.46,103972.0,130.923,131.3742,130.5752,131.0922,103972.0
2018-02-16 14:30:00,139.47,139.63,139.2,139.56,93623.0,131.1016,131.252,130.8478,131.1862,93623.0
2018-02-16 15:00:00,139.56,139.65,139.08,139.12,149973.0,131.1862,131.2708,130.735,130.7726,149973.0
2018-02-16 15:30:00,139.11,139.37,138.48,138.51,569968.0,130.7632,131.0076,130.171,130.1992,569968.0
2018-02-20 09:30:00,138.14,140.1,138.13,139.76,179111.0,129.8514,131.6938,129.842,131.3742,179111.0
2018-02-20 10:00:00,139.77,140.13,139.62,139.65,167605.0,131.3836,131.722,131.2426,131.2708,167605.0
2018-02-20 10:30:00,139.66,140.11,139.14,140.07,110705.0,131.2802,131.7032,130.7914,131.6656,110705.0
2018-02-20 11:00:00,140.07,140.7,139.96,140.62,107715.0,131.6656,132.2578,131.5622,132.1826,107715.0
2018-02-20 11:30:00,140.7,140.7,139.95,140.14,74431.0,132.2578,132.2578,131.5528,131.7314,74431.0
2018-02-20 12:00:00,140.09,140.56,140.0,140.56,62545.0,131.6844,132.1262,131.5998,132.1262,62545.0
2018-02-20 12:30:00,140.57,140.67,140.19,140.45,42262.0,132.1356,132.2296,131.7784,132.0228,42262.0
2018-02-20 13:00:00,140.42,140.55,139.95,140.08,60706.0,131.9946,132.1168,131.5528,131.675,60706.0
2018-02-20 13:30:00,140.1,140.95,140.04,140.79,46688.0,131.6938,132.4928,131.6374,132.3424,46688.0
2018-02-20 14:00:00,140.81,140.89,140.32,140.4,74037.0,132.3612,132.4364,131.9006,131.9758,74037.0
2018-02-20 14:30:00,140.38,140.71,140.26,140.35,129306.0,131.957,132.2672,131.8442,131.9288,129306.0
2018-02-20 15:00:00,140.34,140.53,139.79,140.2,142576.0,131.9194,132.098,131.4024,131.7878,142576.0
2018-02-20 15:30:00,140.2,140.68,140.11,140.45,358783.0,131.7878,132.239,131.7032,132.0228,358783.0
2018-02-21 09:30:00,140.81,143.43,140.62,143.24,205384.0,132.3612,134.824,132.1826,134.6454,205384.0
2018-02-21 10:00:00,143.21,143.24,142.54,143.17,116860.0,134.6172,134.6454,133.9874,134.5796,116860.0
2018-02-21 10:30:00,143.17,144.61,143.15,144.51,208175.0,134.5796,135.9332,134.5608,135.8392,208175.0
2018-02-21 11:00:00,144.53,144.86,143.8,144.21,144734.0,135.858,136.1682,135.1718,135.5572,144734.0
2018-02-21 11:30:00,144.21,144.47,143.76,143.81,93491.0,135.5572,135.8016,135.1342,135.1812,93491.0
2018-02-21 12:00:00,143.75,143.89,143.21,143.51,59380.0,135.1248,135.2564,134.6172,134.8992,59380.0
2018-02-21 12:30:00,143.53,143.8,143.45,143.6,82765.0,134.918,135.1718,134.8428,134.9838,82765.0
2018-02-21 13:00:00,143.56,143.58,143.25,143.49,74632.0,134.9462,134.965,134.6548,134.8804,74632.0
2018-02-21 13:30:00,143.52,143.82,143.1,143.36,195631.0,134.9086,135.1906,134.5138,134.7582,195631.0
2018-02-21 14:00:00,143.36,143.92,143.17,143.49,230002.0,134.7582,135.2846,134.5796,134.8804,230002.0
2018-02-21 14:30:00,143.49,143.7,143.12,143.46,113425.0,134.8804,135.0778,134.5326,134.8522,113425.0
2018-02-21 15:00:00,143.45,143.46,142.38,142.75,120284.0,134.8428,134.8522,133.837,134.1848,120284.0
2018-02-21 15:30:00,142.72,142.98,141.96,141.96,309000.0,134.1566,134.401,133.4422,133.4422,309000.0
2018-02-22 09:30:00,142.19,142.71,139.82,140.91,350897.0,133.9721,134.4621,131.7391,132.7661,350897.0
2018-02-22 10:00:00,141.01,141.5,140.35,141.25,139693.0,132.8603,133.322,132.2385,133.0865,139693.0
2018-02-22 10:30:00,141.25,141.94,140.8,141.71,85114.0,133.0865,133.7366,132.6625,133.5199,85114.0
2018-02-22 11:00:00,141.69,142.49,141.58,142.4,83201.0,133.501,134.2548,133.3974,134.17,83201.0
2018-02-22 11:30:00,142.4,142.45,141.87,142.22,78187.0,134.17,134.2171,133.6706,134.0004,78187.0
2018-02-22 12:00:00,142.26,142.5,141.96,142.15,61605.0,134.0381,134.2642,133.7554,133.9344,61605.0
2018-02-22 12:30:00,142.22,142.23,141.25,141.41,54074.0,134.0004,134.0098,133.0865,133.2372,54074.0
2018-02-22 13:00:00,141.42,141.56,141.01,141.34,82817.0,133.2466,133.3785,132.8603,133.1712,82817.0
2018-02-22 13:30:00,141.36,141.39,140.54,141.14,49431.0,133.1901,133.2184,132.4175,132.9828,49431.0
2018-02-22 14:00:00,141.14,141.52,140.83,141.42,48048.0,132.9828,133.3408,132.6907,133.2466,48048.0
2018-02-22 14:30:00,141.4,141.5,140.36,140.46,60108.0,133.2278,133.322,132.2479,132.3421,60108.0
2018-02-22 15:00:00,140.48,141.09,140.36,140.94,138185.0,132.361,132.9357,132.2479,132.7944,138185.0
2018-02-22 15:30:00,140.94,141.23,140.18,140.6,321219.0,132.7944,133.0676,132.0783,132.474,321219.0
2018-02-23 09:30:00,141.82,141.84,140.73,141.22,90076.0,133.6235,133.6424,132.5965,133.0582,90076.0
2018-02-23 10:00:00,141.29,141.43,140.79,140.88,59595.0,133.1241,133.256,132.653,132.7378,59595.0
2018-02-23 10:30:00,140.85,141.51,140.65,141.12,44620.0,132.7096,133.3314,132.5211,132.964,44620.0
2018-02-23 11:00:00,141.18,141.43,141.11,141.22,58073.0,133.0205,133.256,132.9545,133.0582,58073.0
2018-02-23 11:30:00,141.18,141.48,140.9,141.4,66460.0,133.0205,133.3032,132.7567,133.2278,66460.0
2018-02-23 12:00:00,141.4,141.46,140.95,140.96,42599.0,133.2278,133.2843,132.8038,132.8132,42599.0
2018-02-23 12:30:00,140.94,141.53,140.94,141.36,26034.0,132.7944,133.3503,132.7944,133.1901,26034.0
2018-02-23 13:00:00,141.31,141.42,141.1,141.36,27998.0,133.143,133.2466,132.9451,133.1901,27998.0
2018-02-23 13:30:00,141.36,141.48,141.3,141.43,38475.0,133.1901,133.3032,133.1336,133.256,38475.0
2018-02-23 14:00:00,141.39,141.46,140.86,141.19,73825.0,133.2184,133.2843,132.719,133.0299,73825.0
2018-02-23 14:30:00,141.19,141.86,141.18,141.6,65136.0,133.0299,133.6612,133.0205,133.4162,65136.0
2018-02-23 15:00:00,141.6,142.05,141.59,141.86,85494.0,133.4162,133.8402,133.4068,133.6612,85494.0
2018-02-23 15:30:00,141.88,142.24,141.56,142.17,246736.0,133.68,134.0192,133.3785,133.9533,246736.0
2018-02-26 09:30:00,142.58,143.17,141.83,142.31,135637.0,134.3396,134.8955,133.6329,134.0852,135637.0
2018-02-26 10:00:00,142.29,142.62,141.98,142.22,70316.0,134.0663,134.3773,133.7743,134.0004,70316.0
2018-02-26 10:30:00,142.19,142.26,141.58,141.77,58268.0,133.9721,134.0381,133.3974,133.5764,58268.0
2018-02-26 11:00:00,141.75,142.34,141.59,142.14,60804.0,133.5576,134.1135,133.4068,133.925,60804.0
2018-02-26 11:30:00,142.19,142.25,141.93,142.12,37830.0,133.9721,134.0287,133.7271,133.9062,37830.0
2018-02-26 12:00:00,142.1,142.54,142.06,142.42,49557.0,133.8873,134.3019,133.8496,134.1888,49557.0
2018-02-26 12:30:00,142.41,142.57,142.25,142.47,86601.0,134.1794,134.3302,134.0287,134.2359,86601.0
2018-02-26 13:00:00,142.49,142.65,142.44,142.58,44908.0,134.2548,134.4055,134.2077,134.3396,44908.0
2018-02-26 13:30:00,142.59,142.6,142.25,142.28,37047.0,134.349,134.3584,134.0287,134.0569,37047.0
2018-02-26 14:00:00,142.29,142.5,142.07,142.14,44449.0,134.0663,134.2642,133.8591,133.925,44449.0
2018-02-26 14:30:00,142.16,142.25,141.89,141.93,58392.0,133.9439,134.0287,133.6895,133.7271,58392.0
2018-02-26 15:00:00,141.93,142.2,141.72,141.85,197304.0,133.7271,133.9815,133.5293,133.6518,197304.0
2018-02-26 15:30:00,141.84,141.98,141.23,141.35,403598.0,133.6424,133.7743,133.0676,133.1807,403598.0
2018-02-27 09:30:00,141.79,142.35,140.98,141.38,98356.0,133.5952,134.1229,132.8321,133.2089,98356.0
2018-02-27 10:00:00,141.39,141.89,141.29,141.43,96259.0,133.2184,133.6895,133.1241,133.256,96259.0
2018-02-27 10:30:00,141.42,141.5,140.28,140.64,62241.0,133.2466,133.322,132.1725,132.5117,62241.0
2018-02-27 11:00:00,140.55,141.16,140.34,140.45,67549.0,132.4269,133.0017,132.229,132.3327,67549.0
2018-02-27 11:30:00,140.49,140.58,139.89,140.11,78474.0,132.3704,132.4552,131.8051,132.0123,78474.0
2018-02-27 12:00:00,140.01,140.34,139.56,139.69,60552.0,131.9181,132.229,131.4941,131.6166,60552.0
2018-02-27 12:30:00,139.72,140.6,139.7,140.55,59353.0,131.6449,132.474,131.626,132.4269,59353.0
2018-02-27 13:00:00,140.54,140.74,140.32,140.33,57750.0,132.4175,132.6059,132.2102,132.2196,57750.0
2018-02-27 13:30:00,140.34,140.48,139.95,139.98,48941.0,132.229,132.361,131.8616,131.8898,48941.0
2018-02-27 14:00:00,140.04,140.11,139.62,139.86,54210.0,131.9464,132.0123,131.5507,131.7768,54210.0
2018-02-27 14:30:00,139.83,140.14,139.48,139.76,80612.0,131.7485,132.0406,131.4187,131.6826,80612.0
2018-02-27 15:00:00,139.76,140.0,139.05,139.38,199876.0,131.6826,131.9087,131.0136,131.3245,199876.0
2018-02-27 15:30:00,139.38,139.52,138.08,138.13,520830.0,131.3245,131.4564,130.0997,130.1468,520830.0
2018-02-28 09:30:00,138.5,139.78,138.5,139.78,140976.0,130.4954,131.7014,130.4954,131.7014,140976.0
2018-02-28 10:00:00,139.8,140.82,139.57,140.67,116807.0,131.7203,132.6813,131.5035,132.54,116807.0
2018-02-28 10:30:00,140.62,140.84,140.1,140.38,82189.0,132.4929,132.7001,132.0029,132.2667,82189.0
2018-02-28 11:00:00,140.4,140.85,140.02,140.85,68854.0,132.2856,132.7096,131.9275,132.7096,68854.0
2018-02-28 11:30:00,140.81,141.45,140.49,141.45,89622.0,132.6719,133.2749,132.3704,133.2749,89622.0
2018-02-28 12:00:00,141.45,141.59,141.04,141.08,70144.0,133.2749,133.4068,132.8886,132.9263,70144.0
2018-02-28 12:30:00,141.04,141.8,141.03,141.76,84010.0,132.8886,133.6047,132.8792,133.567,84010.0
2018-02-28 13:00:00,141.76,142.58,141.63,142.41,82557.0,133.567,134.3396,133.4445,134.1794,82557.0
2018-02-28 13:30:00,142.33,142.75,142.01,142.73,86633.0,134.104,134.4998,133.8025,134.4809,86633.0
2018-02-28 14:00:00,142.72,143.34,142.54,142.67,131084.0,134.4715,135.0557,134.3019,134.4244,131084.0
2018-02-28 14:30:00,142.69,142.75,141.89,142.16,81126.0,134.4432,134.4998,133.6895,133.9439,81126.0
2018-02-28 15:00:00,142.17,142.26,141.6,141.94,123291.0,133.9533,134.0381,133.4162,133.7366,123291.0
2018-02-28 15:30:00,141.97,142.43,141.21,141.22,334552.0,133.7648,134.1983,133.0488,133.0582,334552.0
2018-03-01 09:30:00,141.21,142.07,139.81,139.94,136989.0,133.0488,133.8591,131.7297,131.8522,136989.0
2018-03-01 10:00:00,139.96,140.67,139.81,140.6,101795.0,131.871,132.54,131.7297,132.474,101795.0
2018-03-01 10:30:00,140.6,141.33,139.6,139.7,79808.0,132.474,133.1618,131.5318,131.626,79808.0
2018-03-01 11:00:00,139.67,140.38,139.4,139.69,116327.0,131.5978,132.2667,131.3434,131.6166,116327.0
2018-03-01 11:30:00,139.75,140.66,139.64,140.27,56729.0,131.6731,132.5305,131.5695,132.1631,56729.0
2018-03-01 12:00:00,140.23,140.24,139.45,139.6,49711.0,132.1254,132.1348,131.3905,131.5318,49711.0
2018-03-01 12:30:00,139.55,139.79,139.31,139.41,54354.0,131.4847,131.7108,131.2586,131.3528,54354.0
2018-03-01 13:00:00,139.44,139.45,138.29,138.88,66077.0,131.3811,131.3905,130.2975,130.8534,66077.0
2018-03-01 13:30:00,138.8,139.03,138.06,138.16,95707.0,130.778,130.9948,130.0808,130.175,95707.0
2018-03-01 14:00:00,138.11,138.36,137.17,138.11,198240.0,130.1279,130.3635,129.2423,130.1279,198240.0
2018-03-01 14:30:00,138.11,138.13,137.32,137.88,146856.0,130.1279,130.1468,129.3836,129.9112,146856.0
2018-03-01 15:00:00,137.85,138.93,137.44,138.69,175064.0,129.883,130.9005,129.4966,130.6744,175064.0
2018-03-01 15:30:00,138.68,138.8,137.29,137.54,479987.0,130.665,130.778,129.3553,129.5909,479987.0
2018-03-02 09:30:00,136.52,136.99,135.13,136.32,251250.0,128.6298,129.0727,127.3202,128.4414,251250.0
2018-03-02 10:00:00,136.39,137.16,136.02,136.94,135203.0,128.5073,129.2328,128.1587,129.0255,135203.0
2018-03-02 10:30:00,136.99,138.25,136.76,137.77,106978.0,129.0727,130.2598,128.8559,129.8076,106978.0
2018-03-02 11:00:00,137.75,138.13,137.08,137.87,88807.0,129.7887,130.1468,129.1575,129.9018,88807.0
2018-03-02 11:30:00,137.9,138.13,137.45,138.13,87684.0,129.9301,130.1468,129.5061,130.1468,87684.0
2018-03-02 12:00:00,138.07,138.27,137.55,138.2,81234.0,130.0902,130.2787,129.6003,130.2127,81234.0
2018-03-02 12:30:00,138.26,138.86,138.0,138.74,64594.0,130.2693,130.8346,130.0243,130.7215,64594.0
2018-03-02 13:00:00,138.71,138.86,137.84,138.02,51548.0,130.6932,130.8346,129.8735,130.0431,51548.0
2018-03-02 13:30:00,138.01,138.56,137.66,138.41,90739.0,130.0337,130.5519,129.7039,130.4106,90739.0
2018-03-02 14:00:00,138.51,139.11,138.41,138.86,134626.0,130.5048,131.0701,130.4106,130.8346,134626.0
2018-03-02 14:30:00,138.88,139.48,138.62,138.91,78636.0,130.8534,131.4187,130.6085,130.8817,78636.0
2018-03-02 15:00:00,138.88,139.38,138.74,139.2,233786.0,130.8534,131.3245,130.7215,131.1549,233786.0
2018-03-02 15:30:00,139.19,139.95,139.16,139.56,270814.0,131.1455,131.8616,131.1172,131.4941,270814.0
2018-03-05 09:30:00,138.45,138.96,135.91,135.99,229777.0,130.4483,130.9288,128.0551,128.1305,229777.0
2018-03-05 10:00:00,136.03,136.17,134.29,134.32,424889.0,128.1681,128.3,126.5287,126.557,424889.0
2018-03-05 10:30:00,134.34,135.9,134.3,135.56,288927.0,126.5758,128.0457,126.5381,127.7253,288927.0
2018-03-05 11:00:00,135.52,136.32,135.34,135.8,139125.0,127.6876,128.4414,127.518,127.9514,139125.0
2018-03-05 11:30:00,135.72,136.7,135.72,135.88,142101.0,127.8761,128.7994,127.8761,128.0268,142101.0
2018-03-05 12:00:00,135.91,136.16,135.51,135.69,97230.0,128.0551,128.2906,127.6782,127.8478,97230.0
2018-03-05 12:30:00,135.68,136.04,135.47,135.94,92355.0,127.8384,128.1776,127.6405,128.0833,92355.0
2018-03-05 13:00:00,135.95,136.3,135.85,135.92,101553.0,128.0928,128.4225,127.9985,128.0645,101553.0
2018-03-05 13:30:00,135.91,136.32,135.74,136.06,126017.0,128.0551,128.4414,127.8949,128.1964,126017.0
2018-03-05 14:00:00,136.07,136.5,135.88,136.06,103306.0,128.2058,128.611,128.0268,128.1964,103306.0
2018-03-05 14:30:00,136.06,136.45,135.96,136.32,99431.0,128.1964,128.5639,128.1022,128.4414,99431.0
2018-03-05 15:00:00,136.3,137.01,136.3,136.4,235153.0,128.4225,129.0915,128.4225,128.5168,235153.0
2018-03-05 15:30:00,136.41,136.62,135.7,135.72,509216.0,128.5262,128.724,127.8572,127.8761,509216.0
2018-03-06 09:30:00,136.58,138.14,136.0,137.29,284293.0,128.6864,130.1562,128.1399,129.3553,284293.0
2018-03-06 10:00:00,137.34,138.47,137.24,138.39,201175.0,129.4024,130.4671,129.3082,130.3917,201175.0
2018-03-06 10:30:00,138.46,138.48,137.5,137.64,83829.0,130.4577,130.4765,129.5532,129.6851,83829.0
2018-03-06 11:00:00,137.59,138.12,137.57,137.83,75390.0,129.638,130.1373,129.6191,129.8641,75390.0
2018-03-06 11:30:00,137.85,138.0,137.6,137.78,111932.0,129.883,130.0243,129.6474,129.817,111932.0
2018-03-06 12:00:00,137.78,137.87,137.43,137.49,114833.0,129.817,129.9018,129.4872,129.5438,114833.0
2018-03-06 12:30:00,137.53,138.04,137.36,137.99,156830.0,129.5814,130.062,129.4213,130.0149,156830.0
2018-03-06 13:00:00,137.99,138.05,137.48,137.52,77515.0,130.0149,130.0714,129.5343,129.572,77515.0
2018-03-06 13:30:00,137.51,137.83,137.43,137.81,73955.0,129.5626,129.8641,129.4872,129.8453,73955.0
2018-03-06 14:00:00,137.8,137.91,137.2,137.29,93640.0,129.8358,129.9395,129.2705,129.3553,93640.0
2018-03-06 14:30:00,137.27,137.79,137.22,137.49,99080.0,129.3365,129.8264,129.2894,129.5438,99080.0
2018-03-06 15:00:00,137.48,137.6,137.1,137.21,122042.0,129.5343,129.6474,129.1763,129.2799,122042.0
2018-03-06 15:30:00,137.21,137.65,137.2,137.6,349580.0,129.2799,129.6945,129.2705,129.6474,349580.0
2018-03-07 09:30:00,137.0,137.93,136.52,137.41,114671.0,129.0821,129.9583,128.6298,129.4684,114671.0
2018-03-07 10:00:00,137.4,138.17,137.23,138.07,149343.0,129.459,130.1845,129.2988,130.0902,149343.0
2018-03-07 10:30:00,138.1,139.14,137.92,138.53,94496.0,130.1185,131.0984,129.9489,130.5237,94496.0
2018-03-07 11:00:00,138.5,138.63,137.73,137.9,53382.0,130.4954,130.6179,129.7699,129.9301,53382.0
2018-03-07 11:30:00,137.9,137.98,137.22,137.22,44627.0,129.9301,130.0054,129.2894,129.2894,44627.0
2018-03-07 12:00:00,137.29,137.56,136.8,137.53,87576.0,129.3553,129.6097,128.8936,129.5814,87576.0
2018-03-07 12:30:00,137.54,137.78,137.3,137.73,31546.0,129.5909,129.817,129.3647,129.7699,31546.0
2018-03-07 13:00:00,137.71,137.71,137.16,137.65,43515.0,129.751,129.751,129.2328,129.6945,43515.0
2018-03-07 13:30:00,137.76,138.06,137.57,138.02,32799.0,129.7982,130.0808,129.6191,130.0431,32799.0
2018-03-07 14:00:00,137.98,138.25,137.78,138.03,40599.0,130.0054,130.2598,129.817,130.0526,40599.0
2018-03-07 14:30:00,138.03,138.4,138.03,138.21,53413.0,130.0526,130.4012,130.0526,130.2221,53413.0
2018-03-07 15:00:00,138.25,139.03,138.25,139.02,80241.0,130.2598,130.9948,130.2598,130.9853,80241.0
2018-03-07 15:30:00,139.03,139.44,138.82,138.98,298869.0,130.9948,131.3811,130.7969,130.9476,298869.0
2018-03-08 09:30:00,139.19,140.13,139.01,139.03,84186.0,131.1455,132.0312,130.9759,130.9948,84186.0
2018-03-08 10:00:00,139.12,139.64,138.85,139.53,100459.0,131.0796,131.5695,130.8252,131.4659,100459.0
2018-03-08 10:30:00,139.52,139.74,139.47,139.5,49421.0,131.4564,131.6637,131.4093,131.4376,49421.0
2018-03-08 11:00:00,139.5,140.21,139.42,140.08,113419.0,131.4376,132.1066,131.3622,131.9841,113419.0
2018-03-08 11:30:00,140.07,140.09,139.53,139.89,64490.0,131.9746,131.9935,131.4659,131.8051,64490.0
2018-03-08 12:00:00,139.89,139.93,139.29,139.64,47458.0,131.8051,131.8427,131.2397,131.5695,47458.0
2018-03-08 12:30:00,139.62,139.78,139.5,139.55,68341.0,131.5507,131.7014,131.4376,131.4847,68341.0
2018-03-08 13:00:00,139.57,139.73,139.03,139.19,124483.0,131.5035,131.6543,130.9948,131.1455,124483.0
2018-03-08 13:30:00,139.2,139.36,139.05,139.29,83980.0,131.1549,131.3057,131.0136,131.2397,83980.0
2018-03-08 14:00:00,139.25,139.4,139.18,139.35,56254.0,131.202,131.3434,131.1361,131.2963,56254.0
2018-03-08 14:30:00,139.35,139.63,139.3,139.35,66385.0,131.2963,131.5601,131.2492,131.2963,66385.0
2018-03-08 15:00:00,139.37,139.64,139.35,139.53,110921.0,131.3151,131.5695,131.2963,131.4659,110921.0
2018-03-08 15:30:00,139.52,139.53,138.95,139.36,212125.0,131.4564,131.4659,130.9194,131.3057,212125.0
2018-03-09 09:30:00,141.86,142.33,140.19,142.23,147807.0,133.6612,134.104,132.0877,134.0098,147807.0
2018-03-09 10:00:00,142.21,143.57,141.78,143.25,176866.0,133.991,135.2724,133.5858,134.9709,176866.0
2018-03-09 10:30:00,143.2,144.02,142.98,144.01,136321.0,134.9237,135.6964,134.7165,135.6869,136321.0
2018-03-09 11:00:00,144.03,144.61,142.94,142.95,173269.0,135.7058,136.2523,134.6788,134.6882,173269.0
2018-03-09 11:30:00,142.91,143.31,142.24,142.65,142397.0,134.6505,135.0274,134.0192,134.4055,142397.0
2018-03-09 12:00:00,142.67,143.02,142.55,142.97,79419.0,134.4244,134.7542,134.3113,134.707,79419.0
2018-03-09 12:30:00,142.99,143.46,142.95,143.46,64114.0,134.7259,135.1687,134.6882,135.1687,64114.0
2018-03-09 13:00:00,143.5,143.6,143.21,143.22,106916.0,135.2064,135.3006,134.9332,134.9426,106916.0
2018-03-09 13:30:00,143.27,143.59,142.95,143.46,73583.0,134.9897,135.2912,134.6882,135.1687,73583.0
2018-03-09 14:00:00,143.43,143.61,143.15,143.33,83074.0,135.1405,135.3101,134.8766,135.0462,83074.0
2018-03-09 14:30:00,143.34,143.62,143.03,143.36,67529.0,135.0557,135.3195,134.7636,135.0745,67529.0
2018-03-09 15:00:00,143.37,143.64,143.34,143.61,88703.0,135.0839,135.3383,135.0557,135.3101,88703.0
2018-03-09 15:30:00,143.6,143.76,143.22,143.28,467907.0,135.3006,135.4514,134.9426,134.9991,467907.0
2018-03-12 09:30:00,143.22,143.67,141.89,142.33,200593.0,134.9426,135.3666,133.6895,134.104,200593.0
2018-03-12 10:00:00,142.33,142.46,141.77,142.17,198470.0,134.104,134.2265,133.5764,133.9533,198470.0
2018-03-12 10:30:00,142.19,142.3,141.63,141.63,116312.0,133.9721,134.0758,133.4445,133.4445,116312.0
2018-03-12 11:00:00,141.63,141.84,141.4,141.68,99076.0,133.4445,133.6424,133.2278,133.4916,99076.0
2018-03-12 11:30:00,141.69,142.05,141.56,142.03,128858.0,133.501,133.8402,133.3785,133.8214,128858.0
2018-03-12 12:00:00,142.06,142.27,141.9,142.05,68237.0,133.8496,134.0475,133.6989,133.8402,68237.0
2018-03-12 12:30:00,141.99,142.04,141.54,141.55,77871.0,133.7837,133.8308,133.3597,133.3691,77871.0
2018-03-12 13:00:00,141.58,142.06,141.56,141.79,58484.0,133.3974,133.8496,133.3785,133.5952,58484.0
2018-03-12 13:30:00,141.81,141.88,141.31,141.44,85469.0,133.6141,133.68,133.143,133.2655,85469.0
2018-03-12 14:00:00,141.44,141.81,141.33,141.67,47693.0,133.2655,133.6141,133.1618,133.4822,47693.0
2018-03-12 14:30:00,141.64,141.89,141.59,141.83,79910.0,133.4539,133.6895,133.4068,133.6329,79910.0
2018-03-12 15:00:00,141.78,142.15,141.77,142.1,108931.0,133.5858,133.9344,133.5764,133.8873,108931.0
2018-03-12 15:30:00,142.1,142.58,141.8,141.81,362137.0,133.8873,134.3396,133.6047,133.6141,362137.0
2018-03-13 09:30:00,142.48,143.27,141.98,142.83,125119.0,134.2454,134.9897,133.7743,134.5751,125119.0
2018-03-13 10:00:00,142.77,143.36,142.55,143.08,58108.0,134.5186,135.0745,134.3113,134.8107,58108.0
2018-03-13 10:30:00,143.03,143.14,142.54,142.7,129354.0,134.7636,134.8672,134.3019,134.4526,129354.0
2018-03-13 11:00:00,142.68,142.86,142.55,142.68,125316.0,134.4338,134.6034,134.3113,134.4338,125316.0
2018-03-13 11:30:00,142.69,142.87,142.41,142.69,70099.0,134.4432,134.6128,134.1794,134.4432,70099.0
2018-03-13 12:00:00,142.69,142.69,141.7,142.36,92957.0,134.4432,134.4432,133.5104,134.1323,92957.0
2018-03-13 12:30:00,142.37,142.71,142.24,142.46,42441.0,134.1417,134.4621,134.0192,134.2265,42441.0
2018-03-13 13:00:00,142.46,142.59,142.34,142.34,41347.0,134.2265,134.349,134.1135,134.1135,41347.0
2018-03-13 13:30:00,142.39,142.91,142.3,142.72,125413.0,134.1606,134.6505,134.0758,134.4715,125413.0
2018-03-13 14:00:00,142.74,142.81,142.33,142.39,93082.0,134.4903,134.5563,134.104,134.1606,93082.0
2018-03-13 14:30:00,142.42,142.7,142.01,142.23,98887.0,134.1888,134.4526,133.8025,134.0098,98887.0
2018-03-13 15:00:00,142.28,142.44,141.57,141.69,155400.0,134.0569,134.2077,133.388,133.501,155400.0
2018-03-13 15:30:00,141.7,142.01,141.61,141.76,265964.0,133.5104,133.8025,133.4256,133.567,265964.0
2018-03-14 09:30:00,142.42,142.99,141.33,141.57,59582.0,134.1888,134.7259,133.1618,133.388,59582.0
2018-03-14 10:00:00,141.67,142.56,141.67,142.19,83454.0,133.4822,134.3207,133.4822,133.9721,83454.0
2018-03-14 10:30:00,142.18,142.38,141.86,141.92,71648.0,133.9627,134.1511,133.6612,133.7177,71648.0
2018-03-14 11:00:00,141.94,142.1,141.26,141.54,97467.0,133.7366,133.8873,133.0959,133.3597,97467.0
2018-03-14 11:30:00,141.49,141.72,140.84,141.31,54464.0,133.3126,133.5293,132.7001,133.143,54464.0
2018-03-14 12:00:00,141.42,141.45,140.67,141.22,54799.0,133.2466,133.2749,132.54,133.0582,54799.0
2018-03-14 12:30:00,141.25,141.65,141.08,141.36,39539.0,133.0865,133.4633,132.9263,133.1901,39539.0
2018-03-14 13:00:00,141.37,141.62,141.24,141.43,35360.0,133.1995,133.4351,133.077,133.256,35360.0
2018-03-14 13:30:00,141.48,142.02,141.48,141.8,41851.0,133.3032,133.8119,133.3032,133.6047,41851.0
2018-03-14 14:00:00,141.84,141.9,141.58,141.66,30046.0,133.6424,133.6989,133.3974,133.4728,30046.0
2018-03-14 14:30:00,141.6,141.71,140.89,141.2,40630.0,133.4162,133.5199,132.7473,133.0393,40630.0
2018-03-14 15:00:00,141.26,141.62,140.94,141.39,63186.0,133.0959,133.4351,132.7944,133.2184,63186.0
2018-03-14 15:30:00,141.44,141.72,141.3,141.43,207479.0,133.2655,133.5293,133.1336,133.256,207479.0
2018-03-15 09:30:00,141.58,141.78,140.94,141.76,64303.0,133.3974,133.5858,132.7944,133.567,64303.0
2018-03-15 10:00:00,141.84,142.19,141.63,141.96,42969.0,133.6424,133.9721,133.4445,133.7554,42969.0
2018-03-15 10:30:00,141.91,142.42,141.65,142.35,57060.0,133.7083,134.1888,133.4633,134.1229,57060.0
2018-03-15 11:00:00,142.32,143.04,142.22,142.89,53492.0,134.0946,134.773,134.0004,134.6317,53492.0
2018-03-15 11:30:00,142.89,142.95,142.43,142.52,78550.0,134.6317,134.6882,134.1983,134.2831,78550.0
2018-03-15 12:00:00,142.58,142.68,142.13,142.3,45005.0,134.3396,134.4338,133.9156,134.0758,45005.0
2018-03-15 12:30:00,142.35,142.61,142.11,142.54,43810.0,134.1229,134.3678,133.8967,134.3019,43810.0
2018-03-15 13:00:00,142.52,142.62,142.24,142.56,35022.0,134.2831,134.3773,134.0192,134.3207,35022.0
2018-03-15 13:30:00,142.56,142.6,142.06,142.06,40009.0,134.3207,134.3584,133.8496,133.8496,40009.0
2018-03-15 14:00:00,142.02,142.39,142.02,142.15,50919.0,133.8119,134.1606,133.8119,133.9344,50919.0
2018-03-15 14:30:00,142.18,142.27,141.85,141.99,60109.0,133.9627,134.0475,133.6518,133.7837,60109.0
2018-03-15 15:00:00,142.0,142.13,141.9,142.12,135630.0,133.7931,133.9156,133.6989,133.9062,135630.0
2018-03-15 15:30:00,142.12,142.37,141.65,141.73,203768.0,133.9062,134.1417,133.4633,133.5387,203768.0
2018-03-16 09:30:00,142.01,142.45,141.59,141.71,423126.0,133.8025,134.2171,133.4068,133.5199,423126.0
2018-03-16 10:00:00,141.77,142.28,141.67,141.8,32597.0,133.5764,134.0569,133.4822,133.6047,32597.0
2018-03-16 10:30:00,141.76,142.04,141.46,141.73,44713.0,133.567,133.8308,133.2843,133.5387,44713.0
2018-03-16 11:00:00,141.73,142.05,141.58,141.58,36719.0,133.5387,133.8402,133.3974,133.3974,36719.0
2018-03-16 11:30:00,141.63,141.67,141.16,141.2,46285.0,133.4445,133.4822,133.0017,133.0393,46285.0
2018-03-16 12:00:00,141.22,141.5,141.18,141.34,28741.0,133.0582,133.322,133.0205,133.1712,28741.0
2018-03-16 12:30:00,141.37,141.67,141.24,141.45,35435.0,133.1995,133.4822,133.077,133.2749,35435.0
2018-03-16 13:00:00,141.45,141.88,141.45,141.61,35333.0,133.2749,133.68,133.2749,133.4256,35333.0
2018-03-16 13:30:00,141.58,141.73,141.15,141.16,23609.0,133.3974,133.5387,132.9922,133.0017,23609.0
2018-03-16 14:00:00,141.21,141.47,141.05,141.45,26637.0,133.0488,133.2937,132.898,133.2749,26637.0
2018-03-16 14:30:00,141.43,141.5,141.24,141.4,43688.0,133.256,133.322,133.077,133.2278,43688.0
2018-03-16 15:00:00,141.35,141.52,141.17,141.32,58024.0,133.1807,133.3408,133.0111,133.1524,58024.0
2018-03-16 15:30:00,141.34,141.59,141.05,141.05,287929.0,133.1712,133.4068,132.898,132.898,287929.0
2018-03-19 09:30:00,139.93,140.55,139.06,139.92,95114.0,131.8427,132.4269,131.023,131.8333,95114.0
2018-03-19 10:00:00,139.94,140.55,139.9,140.49,67957.0,131.8522,132.4269,131.8145,132.3704,67957.0
2018-03-19 10:30:00,140.49,140.49,139.57,139.69,31456.0,132.3704,132.3704,131.5035,131.6166,31456.0
2018-03-19 11:00:00,139.69,139.81,139.39,139.72,67736.0,131.6166,131.7297,131.3339,131.6449,67736.0
2018-03-19 11:30:00,139.75,139.88,139.24,139.32,52423.0,131.6731,131.7956,131.1926,131.268,52423.0
2018-03-19 12:00:00,139.37,139.65,139.13,139.28,39512.0,131.3151,131.5789,131.089,131.2303,39512.0
2018-03-19 12:30:00,139.28,139.38,138.67,138.97,56115.0,131.2303,131.3245,130.6556,130.9382,56115.0
2018-03-19 13:00:00,138.97,139.0,138.5,138.71,39476.0,130.9382,130.9665,130.4954,130.6932,39476.0
2018-03-19 13:30:00,138.8,139.08,138.67,139.08,56433.0,130.778,131.0419,130.6556,131.0419,56433.0
2018-03-19 14:00:00,139.04,139.54,139.04,139.22,98651.0,131.0042,131.4753,131.0042,131.1738,98651.0
2018-03-19 14:30:00,139.22,139.38,138.65,139.35,76824.0,131.1738,131.3245,130.6367,131.2963,76824.0
2018-03-19 15:00:00,139.34,139.56,139.03,139.3,92128.0,131.2868,131.4941,130.9948,131.2492,92128.0
2018-03-19 15:30:00,139.26,139.97,139.06,139.82,234300.0,131.2115,131.8804,131.023,131.7391,234300.0
2018-03-20 09:30:00,140.52,141.0,140.15,140.58,71619.0,132.3986,132.8509,132.05,132.4552,71619.0
2018-03-20 10:00:00,140.67,141.22,140.39,141.02,62000.0,132.54,133.0582,132.2762,132.8697,62000.0
2018-03-20 10:30:00,141.21,141.3,140.65,140.99,62321.0,133.0488,133.1336,132.5211,132.8415,62321.0
2018-03-20 11:00:00,141.0,141.0,140.6,140.83,51633.0,132.8509,132.8509,132.474,132.6907,51633.0
2018-03-20 11:30:00,140.86,140.95,140.37,140.54,52957.0,132.719,132.8038,132.2573,132.4175,52957.0
2018-03-20 12:00:00,140.55,140.76,140.42,140.55,29901.0,132.4269,132.6248,132.3044,132.4269,29901.0
2018-03-20 12:30:00,140.51,140.66,140.38,140.43,25386.0,132.3892,132.5305,132.2667,132.3138,25386.0
2018-03-20 13:00:00,140.48,140.62,140.34,140.51,26756.0,132.361,132.4929,132.229,132.3892,26756.0
2018-03-20 13:30:00,140.49,140.57,140.3,140.45,36234.0,132.3704,132.4458,132.1914,132.3327,36234.0
2018-03-20 14:00:00,140.41,140.66,140.33,140.47,69608.0,132.295,132.5305,132.2196,132.3515,69608.0
2018-03-20 14:30:00,140.52,140.77,140.47,140.56,52916.0,132.3986,132.6342,132.3515,132.4363,52916.0
2018-03-20 15:00:00,140.61,140.95,140.58,140.81,51156.0,132.4834,132.8038,132.4552,132.6719,51156.0
2018-03-20 15:30:00,140.82,140.84,140.51,140.54,106794.0,132.6813,132.7001,132.3892,132.4175,106794.0
2018-03-21 09:30:00,140.27,140.47,139.91,139.94,60918.0,132.1631,132.3515,131.8239,131.8522,60918.0
2018-03-21 10:00:00,139.89,140.75,139.89,140.6,51500.0,131.8051,132.6153,131.8051,132.474,51500.0
2018-03-21 10:30:00,140.54,140.62,140.19,140.22,50672.0,132.4175,132.4929,132.0877,132.116,50672.0
2018-03-21 11:00:00,140.25,140.64,140.05,140.51,35281.0,132.1442,132.5117,131.9558,132.3892,35281.0
2018-03-21 11:30:00,140.51,140.8,140.44,140.68,15846.0,132.3892,132.6625,132.3233,132.5494,15846.0
2018-03-21 12:00:00,140.7,140.99,140.67,140.97,35840.0,132.5682,132.8415,132.54,132.8226,35840.0
2018-03-21 12:30:00,140.95,141.14,140.93,141.07,50392.0,132.8038,132.9828,132.7849,132.9169,50392.0
2018-03-21 13:00:00,141.14,141.2,140.91,140.93,25908.0,132.9828,133.0393,132.7661,132.7849,25908.0
2018-03-21 13:30:00,140.91,141.07,140.65,140.66,45556.0,132.7661,132.9169,132.5211,132.5305,45556.0
2018-03-21 14:00:00,140.79,141.32,140.41,140.57,43451.0,132.653,133.1524,132.295,132.4458,43451.0
2018-03-21 14:30:00,140.59,140.59,139.54,139.94,99193.0,132.4646,132.4646,131.4753,131.8522,99193.0
2018-03-21 15:00:00,139.94,141.09,139.93,140.78,70283.0,131.8522,132.9357,131.8427,132.6436,70283.0
2018-03-21 15:30:00,140.77,140.99,140.41,140.41,152504.0,132.6342,132.8415,132.295,132.295,152504.0
2018-03-22 09:30:00,139.09,140.96,139.09,139.29,72751.0,131.0513,132.8132,131.0513,131.2397,72751.0
2018-03-22 10:00:00,139.33,140.26,139.16,139.93,32240.0,131.2774,132.1537,131.1172,131.8427,32240.0
2018-03-22 10:30:00,139.96,139.96,139.19,139.21,25094.0,131.871,131.871,131.1455,131.1644,25094.0
2018-03-22 11:00:00,139.25,139.39,138.91,139.0,63549.0,131.202,131.3339,130.8817,130.9665,63549.0
2018-03-22 11:30:00,139.06,139.29,138.59,138.87,32614.0,131.023,131.2397,130.5802,130.844,32614.0
2018-03-22 12:00:00,138.87,139.99,138.71,139.99,31465.0,130.844,131.8993,130.6932,131.8993,31465.0
2018-03-22 12:30:00,139.93,140.02,139.38,139.5,30466.0,131.8427,131.9275,131.3245,131.4376,30466.0
2018-03-22 13:00:00,139.54,140.11,139.18,140.1,31717.0,131.4753,132.0123,131.1361,132.0029,31717.0
2018-03-22 13:30:00,140.09,140.19,139.57,139.71,27841.0,131.9935,132.0877,131.5035,131.6355,27841.0
2018-03-22 14:00:00,139.72,139.85,138.89,138.89,186944.0,131.6449,131.7674,130.8628,130.8628,186944.0
2018-03-22 14:30:00,138.86,139.26,138.72,138.8,50751.0,130.8346,131.2115,130.7027,130.778,50751.0
2018-03-22 15:00:00,138.76,139.18,138.38,138.48,107700.0,130.7404,131.1361,130.3823,130.4765,107700.0
2018-03-22 15:30:00,138.46,138.46,137.15,137.25,321863.0,130.4577,130.4577,129.2234,129.3176,321863.0
2018-03-23 09:30:00,137.06,137.37,136.35,136.71,118056.0,129.1386,129.4307,128.4696,128.8088,118056.0
2018-03-23 10:00:00,136.83,137.42,136.43,137.29,85956.0,128.9219,129.4778,128.545,129.3553,85956.0
2018-03-23 10:30:00,137.33,137.94,137.23,137.76,49455.0,129.393,129.9678,129.2988,129.7982,49455.0
2018-03-23 11:00:00,137.72,137.85,137.18,137.22,38634.0,129.7605,129.883,129.2517,129.2894,38634.0
2018-03-23 11:30:00,137.19,137.37,136.64,136.66,100694.0,129.2611,129.4307,128.7429,128.7617,100694.0
2018-03-23 12:00:00,136.62,137.21,136.62,137.04,66669.0,128.724,129.2799,128.724,129.1198,66669.0
2018-03-23 12:30:00,137.02,137.04,136.25,136.32,35013.0,129.1009,129.1198,128.3754,128.4414,35013.0
2018-03-23 13:00:00,136.37,137.26,136.17,137.18,41943.0,128.4885,129.3271,128.3,129.2517,41943.0
2018-03-23 13:30:00,137.17,137.44,136.59,137.28,32123.0,129.2423,129.4966,128.6958,129.3459,32123.0
2018-03-23 14:00:00,137.29,137.37,136.13,136.25,62630.0,129.3553,129.4307,128.2624,128.3754,62630.0
2018-03-23 14:30:00,136.23,136.3,134.4,134.7,131853.0,128.3566,128.4225,126.6323,126.915,131853.0
2018-03-23 15:00:00,134.7,135.11,134.13,134.75,185531.0,126.915,127.3013,126.378,126.9621,185531.0
2018-03-23 15:30:00,134.77,134.82,133.75,133.76,372902.0,126.981,127.0281,126.0199,126.0293,372902.0
2018-03-26 09:30:00,135.49,136.48,135.3,135.95,113207.0,127.6593,128.5921,127.4803,128.0928,113207.0
2018-03-26 10:00:00,135.95,136.33,135.37,135.37,78802.0,128.0928,128.4508,127.5463,127.5463,78802.0
2018-03-26 10:30:00,135.37,135.77,135.21,135.56,98155.0,127.5463,127.9232,127.3955,127.7253,98155.0
2018-03-26 11:00:00,135.58,135.72,134.99,135.35,79467.0,127.7441,127.8761,127.1882,127.5274,79467.0
2018-03-26 11:30:00,135.34,136.45,135.34,136.14,43793.0,127.518,128.5639,127.518,128.2718,43793.0
2018-03-26 12:00:00,136.17,136.87,135.96,136.77,47597.0,128.3,128.9596,128.1022,128.8654,47597.0
2018-03-26 12:30:00,136.79,136.97,136.49,136.49,59033.0,128.8842,129.0538,128.6016,128.6016,59033.0
2018-03-26 13:00:00,136.5,137.25,136.5,136.99,46570.0,128.611,129.3176,128.611,129.0727,46570.0
2018-03-26 13:30:00,137.0,137.23,136.74,136.97,62121.0,129.0821,129.2988,128.8371,129.0538,62121.0
2018-03-26 14:00:00,136.99,137.94,136.99,137.88,56012.0,129.0727,129.9678,129.0727,129.9112,56012.0
2018-03-26 14:30:00,137.89,138.46,137.83,138.12,76832.0,129.9206,130.4577,129.8641,130.1373,76832.0
2018-03-26 15:00:00,138.1,138.61,138.05,138.61,78829.0,130.1185,130.599,130.0714,130.599,78829.0
2018-03-26 15:30:00,138.63,139.12,138.48,138.92,296760.0,130.6179,131.0796,130.4765,130.8911,296760.0
2018-03-27 09:30:00,139.41,139.41,138.25,139.19,67086.0,131.3528,131.3528,130.2598,131.1455,67086.0
2018-03-27 10:00:00,139.14,139.19,138.4,138.72,54719.0,131.0984,131.1455,130.4012,130.7027,54719.0
2018-03-27 10:30:00,138.67,139.19,138.35,138.63,109485.0,130.6556,131.1455,130.3541,130.6179,109485.0
2018-03-27 11:00:00,138.63,138.91,138.37,138.8,54745.0,130.6179,130.8817,130.3729,130.778,54745.0
2018-03-27 11:30:00,138.86,139.62,138.64,139.59,112132.0,130.8346,131.5507,130.6273,131.5224,112132.0
2018-03-27 12:00:00,139.66,139.67,138.78,138.86,33641.0,131.5883,131.5978,130.7592,130.8346,33641.0
2018-03-27 12:30:00,138.8,139.01,138.5,138.99,26036.0,130.778,130.9759,130.4954,130.9571,26036.0
2018-03-27 13:00:00,139.02,139.42,138.97,138.97,15893.0,130.9853,131.3622,130.9382,130.9382,15893.0
2018-03-27 13:30:00,138.97,139.05,138.08,138.33,24384.0,130.9382,131.0136,130.0997,130.3352,24384.0
2018-03-27 14:00:00,138.32,138.45,137.52,137.56,89268.0,130.3258,130.4483,129.572,129.6097,89268.0
2018-03-27 14:30:00,137.59,138.23,137.45,137.67,50915.0,129.638,130.241,129.5061,129.7134,50915.0
2018-03-27 15:00:00,137.68,137.68,136.21,136.27,90576.0,129.7228,129.7228,128.3377,128.3943,90576.0
2018-03-27 15:30:00,136.29,136.32,134.97,135.61,487933.0,128.4131,128.4414,127.1694,127.7724,487933.0
2018-03-28 09:30:00,135.6,136.5,134.32,135.03,110243.0,127.763,128.611,126.557,127.2259,110243.0
2018-03-28 10:00:00,134.97,135.43,133.9,134.16,180673.0,127.1694,127.6028,126.1612,126.4062,180673.0
2018-03-28 10:30:00,134.24,134.47,132.56,133.09,143049.0,126.4816,126.6983,124.8987,125.3981,143049.0
2018-03-28 11:00:00,133.19,133.92,132.75,133.11,140053.0,125.4923,126.1801,125.0777,125.4169,140053.0
2018-03-28 11:30:00,133.08,134.27,132.85,133.8,90547.0,125.3886,126.5099,125.1719,126.067,90547.0
2018-03-28 12:00:00,133.87,135.22,133.87,134.59,94244.0,126.133,127.405,126.133,126.8114,94244.0
2018-03-28 12:30:00,134.62,135.11,134.17,134.18,47426.0,126.8396,127.3013,126.4156,126.4251,47426.0
2018-03-28 13:00:00,134.2,134.89,133.96,134.83,50296.0,126.4439,127.094,126.2178,127.0375,50296.0
2018-03-28 13:30:00,134.89,135.26,134.28,134.78,53278.0,127.094,127.4426,126.5193,126.9904,53278.0
2018-03-28 14:00:00,134.87,135.0,134.1,134.23,57893.0,127.0752,127.1977,126.3497,126.4722,57893.0
2018-03-28 14:30:00,134.16,135.09,134.06,134.36,71225.0,126.4062,127.2825,126.312,126.5947,71225.0
2018-03-28 15:00:00,134.31,134.55,133.71,134.44,194467.0,126.5475,126.7737,125.9822,126.67,194467.0
2018-03-28 15:30:00,134.44,134.81,133.85,133.88,197782.0,126.67,127.0187,126.1141,126.1424,197782.0
2018-03-29 09:30:00,134.89,135.43,134.51,134.86,89825.0,127.094,127.6028,126.736,127.0658,89825.0
2018-03-29 10:00:00,134.82,135.21,134.67,134.88,50738.0,127.0281,127.3955,126.8867,127.0846,50738.0
2018-03-29 10:30:00,134.85,135.92,134.83,135.77,74358.0,127.0563,128.0645,127.0375,127.9232,74358.0
2018-03-29 11:00:00,135.78,136.37,135.56,135.63,64943.0,127.9326,128.4885,127.7253,127.7913,64943.0
2018-03-29 11:30:00,135.64,135.9,135.41,135.78,35007.0,127.8007,128.0457,127.584,127.9326,35007.0
2018-03-29 12:00:00,135.86,135.86,135.25,135.76,22502.0,128.008,128.008,127.4332,127.9137,22502.0
2018-03-29 12:30:00,135.8,135.82,135.5,135.74,39327.0,127.9514,127.9703,127.6688,127.8949,39327.0
2018-03-29 13:00:00,135.78,136.05,135.45,136.05,37673.0,127.9326,128.187,127.6217,128.187,37673.0
2018-03-29 13:30:00,136.0,136.44,135.96,136.38,62493.0,128.1399,128.5544,128.1022,128.4979,62493.0
2018-03-29 14:00:00,136.42,136.61,136.17,136.38,67905.0,128.5356,128.7146,128.3,128.4979,67905.0
2018-03-29 14:30:00,136.43,137.22,136.43,136.8,132378.0,128.545,129.2894,128.545,128.8936,132378.0
2018-03-29 15:00:00,136.8,137.49,136.68,136.82,183211.0,128.8936,129.5438,128.7806,128.9125,183211.0
2018-03-29 15:30:00,136.8,136.91,135.97,135.98,426779.0,128.8936,128.9973,128.1116,128.121,426779.0
2018-04-02 09:30:00,134.96,136.41,134.25,135.21,109663.0,127.16,128.5262,126.491,127.3955,109663.0
2018-04-02 10:00:00,135.27,135.27,134.08,134.17,93633.0,127.4521,127.4521,126.3308,126.4156,93633.0
2018-04-02 10:30:00,134.31,134.31,133.07,133.08,67739.0,126.5475,126.5475,125.3792,125.3886,67739.0
2018-04-02 11:00:00,133.02,133.14,132.11,132.41,68006.0,125.3321,125.4452,124.4747,124.7574,68006.0
2018-04-02 11:30:00,132.38,132.39,131.07,131.42,171930.0,124.7291,124.7385,123.4948,123.8246,171930.0
2018-04-02 12:00:00,131.42,131.55,130.92,131.51,162392.0,123.8246,123.9471,123.3535,123.9094,162392.0
2018-04-02 12:30:00,131.49,131.76,131.39,131.73,134446.0,123.8905,124.1449,123.7963,124.1167,134446.0
2018-04-02 13:00:00,131.78,131.9,130.69,130.73,106039.0,124.1638,124.2768,123.1368,123.1745,106039.0
2018-04-02 13:30:00,130.8,131.01,130.39,130.61,139565.0,123.2404,123.4383,122.8541,123.0614,139565.0
2018-04-02 14:00:00,130.53,131.54,130.44,131.06,177937.0,122.986,123.9376,122.9012,123.4854,177937.0
2018-04-02 14:30:00,130.98,131.63,130.57,131.41,128543.0,123.41,124.0224,123.0237,123.8152,128543.0
2018-04-02 15:00:00,131.41,131.82,131.09,131.12,169740.0,123.8152,124.2015,123.5136,123.5419,169740.0
2018-04-02 15:30:00,131.15,132.31,130.9,132.07,496138.0,123.5702,124.6631,123.3346,124.437,496138.0
2018-04-03 09:30:00,133.19,134.17,132.62,133.28,222722.0,125.4923,126.4156,124.9552,125.5771,222722.0
2018-04-03 10:00:00,133.3,133.3,132.29,132.58,162189.0,125.5959,125.5959,124.6443,124.9175,162189.0
2018-04-03 10:30:00,132.56,132.87,132.4,132.59,224053.0,124.8987,125.1908,124.7479,124.927,224053.0
2018-04-03 11:00:00,132.62,133.02,132.62,132.85,207322.0,124.9552,125.3321,124.9552,125.1719,207322.0
2018-04-03 11:30:00,132.84,132.91,131.7,131.93,134324.0,125.1625,125.2285,124.0884,124.3051,134324.0
2018-04-03 12:00:00,131.99,132.15,131.38,131.5,105385.0,124.3616,124.5124,123.7869,123.9,105385.0
2018-04-03 12:30:00,131.48,131.97,131.47,131.8,169296.0,123.8811,124.3428,123.8717,124.1826,169296.0
2018-04-03 13:00:00,131.8,132.46,131.55,132.31,230892.0,124.1826,124.8045,123.9471,124.6631,230892.0
2018-04-03 13:30:00,132.32,132.59,131.81,132.54,99044.0,124.6726,124.927,124.192,124.8798,99044.0
2018-04-03 14:00:00,132.57,132.61,131.7,131.74,101510.0,124.9081,124.9458,124.0884,124.1261,101510.0
2018-04-03 14:30:00,131.72,132.27,131.37,132.19,219581.0,124.1072,124.6254,123.7775,124.5501,219581.0
2018-04-03 15:00:00,132.2,132.93,132.1,132.92,443402.0,124.5595,125.2473,124.4653,125.2379,443402.0
2018-04-03 15:30:00,132.94,132.95,132.16,132.49,499896.0,125.2567,125.2661,124.5218,124.8327,499896.0
2018-04-04 09:30:00,130.87,131.45,130.42,131.34,160906.0,123.3064,123.8528,122.8824,123.7492,160906.0
2018-04-04 10:00:00,131.31,131.65,130.97,131.43,145530.0,123.7209,124.0413,123.4006,123.834,145530.0
2018-04-04 10:30:00,131.49,132.65,131.33,132.33,147981.0,123.8905,124.9835,123.7398,124.682,147981.0
2018-04-04 11:00:00,132.35,132.85,131.75,132.62,250399.0,124.7008,125.1719,124.1355,124.9552,250399.0
2018-04-04 11:30:00,132.61,133.18,132.46,132.68,167704.0,124.9458,125.4829,124.8045,125.0118,167704.0
2018-04-04 12:00:00,132.7,133.0,132.36,132.9,128662.0,125.0306,125.3133,124.7102,125.219,128662.0
2018-04-04 12:30:00,132.92,133.48,132.75,133.43,118021.0,125.2379,125.7655,125.0777,125.7184,118021.0
2018-04-04 13:00:00,133.45,133.46,132.63,133.07,164022.0,125.7373,125.7467,124.9646,125.3792,164022.0
2018-04-04 13:30:00,133.09,133.46,132.93,133.38,60714.0,125.3981,125.7467,125.2473,125.6713,60714.0
2018-04-04 14:00:00,133.4,134.95,133.3,134.94,140768.0,125.6901,127.1506,125.5959,127.1411,140768.0
2018-04-04 14:30:00,134.96,135.63,134.54,135.52,174598.0,127.16,127.7913,126.7643,127.6876,174598.0
2018-04-04 15:00:00,135.44,136.15,135.41,136.07,229229.0,127.6122,128.2812,127.584,128.2058,229229.0
2018-04-04 15:30:00,136.07,136.12,135.57,135.81,392530.0,128.2058,128.2529,127.7347,127.9609,392530.0
2018-04-05 09:30:00,136.91,138.41,133.23,134.73,466303.0,128.9973,130.4106,125.53,126.9433,466303.0
2018-04-05 10:00:00,134.78,134.86,133.63,133.86,295180.0,126.9904,127.0658,125.9068,126.1236,295180.0
2018-04-05 10:30:00,133.84,134.02,133.36,133.78,134529.0,126.1047,126.2743,125.6525,126.0482,134529.0
2018-04-05 11:00:00,133.8,135.05,133.77,134.92,113800.0,126.067,127.2448,126.0388,127.1223,113800.0
2018-04-05 11:30:00,134.92,135.33,134.34,134.82,145079.0,127.1223,127.5086,126.5758,127.0281,145079.0
2018-04-05 12:00:00,134.85,134.85,134.19,134.33,104456.0,127.0563,127.0563,126.4345,126.5664,104456.0
2018-04-05 12:30:00,134.36,134.55,134.12,134.39,73493.0,126.5947,126.7737,126.3685,126.6229,73493.0
2018-04-05 13:00:00,134.44,134.87,134.12,134.37,51446.0,126.67,127.0752,126.3685,126.6041,51446.0
2018-04-05 13:30:00,134.37,134.74,134.17,134.45,61181.0,126.6041,126.9527,126.4156,126.6795,61181.0
2018-04-05 14:00:00,134.45,134.78,134.34,134.37,82271.0,126.6795,126.9904,126.5758,126.6041,82271.0
2018-04-05 14:30:00,134.36,135.18,134.31,134.9,65053.0,126.5947,127.3673,126.5475,127.1034,65053.0
2018-04-05 15:00:00,134.9,135.36,134.76,134.87,125105.0,127.1034,127.5369,126.9715,127.0752,125105.0
2018-04-05 15:30:00,134.89,135.27,134.35,134.44,506890.0,127.094,127.4521,126.5852,126.67,506890.0
2018-04-06 09:30:00,133.15,134.23,133.15,133.69,121231.0,125.4546,126.4722,125.4546,125.9634,121231.0
2018-04-06 10:00:00,133.7,133.76,133.0,133.04,63917.0,125.9728,126.0293,125.3133,125.3509,63917.0
2018-04-06 10:30:00,133.14,133.15,132.32,132.64,81931.0,125.4452,125.4546,124.6726,124.9741,81931.0
2018-04-06 11:00:00,132.6,132.7,132.05,132.16,53922.0,124.9364,125.0306,124.4182,124.5218,53922.0
2018-04-06 11:30:00,132.19,133.07,132.18,132.99,61852.0,124.5501,125.3792,124.5407,125.3038,61852.0
2018-04-06 12:00:00,133.0,133.0,131.98,132.06,35913.0,125.3133,125.3133,124.3522,124.4276,35913.0
2018-04-06 12:30:00,132.1,133.09,132.09,133.09,43942.0,124.4653,125.3981,124.4559,125.3981,43942.0
2018-04-06 13:00:00,133.08,133.08,132.29,132.61,56922.0,125.3886,125.3886,124.6443,124.9458,56922.0
2018-04-06 13:30:00,132.67,132.91,131.2,131.24,64665.0,125.0023,125.2285,123.6173,123.655,64665.0
2018-04-06 14:00:00,131.24,131.38,130.6,130.67,92501.0,123.655,123.7869,123.052,123.1179,92501.0
2018-04-06 14:30:00,130.65,130.76,129.53,129.88,165628.0,123.0991,123.2027,122.0438,122.3736,165628.0
2018-04-06 15:00:00,129.97,130.63,129.64,130.24,131592.0,122.4584,123.0802,122.1475,122.7128,131592.0
2018-04-06 15:30:00,130.21,131.4,130.19,130.92,296400.0,122.6845,123.8057,122.6657,123.3535,296400.0
2018-04-09 09:30:00,131.9,132.58,131.01,131.79,387886.0,124.2768,124.9175,123.4383,124.1732,387886.0
2018-04-09 10:00:00,131.82,132.36,131.74,131.78,176262.0,124.2015,124.7102,124.1261,124.1638,176262.0
2018-04-09 10:30:00,131.77,132.84,131.73,132.46,201492.0,124.1543,125.1625,124.1167,124.8045,201492.0
2018-04-09 11:00:00,132.45,132.84,131.98,132.78,61898.0,124.795,125.1625,124.3522,125.106,61898.0
2018-04-09 11:30:00,132.84,133.27,132.8,133.09,52264.0,125.1625,125.5677,125.1248,125.3981,52264.0
2018-04-09 12:00:00,133.12,133.15,132.43,132.67,99047.0,125.4263,125.4546,124.7762,125.0023,99047.0
2018-04-09 12:30:00,132.65,132.65,132.27,132.45,72318.0,124.9835,124.9835,124.6254,124.795,72318.0
2018-04-09 13:00:00,132.48,132.71,132.29,132.61,69788.0,124.8233,125.04,124.6443,124.9458,69788.0
2018-04-09 13:30:00,132.61,132.92,132.54,132.71,89828.0,124.9458,125.2379,124.8798,125.04,89828.0
2018-04-09 14:00:00,132.73,132.78,132.42,132.59,109789.0,125.0589,125.106,124.7668,124.927,109789.0
2018-04-09 14:30:00,132.56,132.66,132.22,132.56,59219.0,124.8987,124.9929,124.5783,124.8987,59219.0
2018-04-09 15:00:00,132.54,132.54,131.66,131.8,87832.0,124.8798,124.8798,124.0507,124.1826,87832.0
2018-04-09 15:30:00,131.78,131.83,130.57,130.71,369434.0,124.1638,124.2109,123.0237,123.1556,369434.0
2018-04-10 09:30:00,132.46,132.83,131.3,131.6,210032.0,124.8045,125.1531,123.7115,123.9942,210032.0
2018-04-10 10:00:00,131.65,132.0,131.37,131.91,204106.0,124.0413,124.3711,123.7775,124.2863,204106.0
2018-04-10 10:30:00,131.91,132.81,131.74,132.72,84661.0,124.2863,125.1342,124.1261,125.0494,84661.0
2018-04-10 11:00:00,132.72,132.82,132.2,132.33,60696.0,125.0494,125.1437,124.5595,124.682,60696.0
2018-04-10 11:30:00,132.3,132.39,131.55,132.26,75131.0,124.6537,124.7385,123.9471,124.616,75131.0
2018-04-10 12:00:00,132.3,132.34,130.46,130.68,112445.0,124.6537,124.6914,122.9201,123.1273,112445.0
2018-04-10 12:30:00,130.71,131.09,130.31,130.31,118061.0,123.1556,123.5136,122.7787,122.7787,118061.0
2018-04-10 13:00:00,130.33,131.14,130.29,130.7,121994.0,122.7976,123.5608,122.7599,123.1462,121994.0
2018-04-10 13:30:00,130.71,130.76,130.02,130.58,139177.0,123.1556,123.2027,122.5055,123.0331,139177.0
2018-04-10 14:00:00,130.56,131.0,130.37,130.48,136138.0,123.0143,123.4288,122.8353,122.9389,136138.0
2018-04-10 14:30:00,130.44,130.9,130.24,130.55,98305.0,122.9012,123.3346,122.7128,123.0049,98305.0
2018-04-10 15:00:00,130.53,130.6,129.51,129.87,329256.0,122.986,123.052,122.025,122.3642,329256.0
2018-04-10 15:30:00,129.85,129.97,128.97,129.84,874685.0,122.3453,122.4584,121.5162,122.3359,874685.0
2018-04-11 09:30:00,130.75,133.64,130.75,131.85,665917.0,123.1933,125.9163,123.1933,124.2297,665917.0
2018-04-11 10:00:00,131.96,133.0,131.43,132.98,183380.0,124.3334,125.3133,123.834,125.2944,183380.0
2018-04-11 10:30:00,133.02,133.6,132.11,132.11,445078.0,125.3321,125.8786,124.4747,124.4747,445078.0
2018-04-11 11:00:00,132.16,132.77,131.73,132.64,222944.0,124.5218,125.0966,124.1167,124.9741,222944.0
2018-04-11 11:30:00,132.64,133.34,132.21,133.09,456075.0,124.9741,125.6336,124.5689,125.3981,456075.0
2018-04-11 12:00:00,133.12,133.55,132.69,132.72,99921.0,125.4263,125.8315,125.0212,125.0494,99921.0
2018-04-11 12:30:00,132.76,132.86,132.28,132.38,60233.0,125.0871,125.1814,124.6349,124.7291,60233.0
2018-04-11 13:00:00,132.4,132.67,132.07,132.4,68541.0,124.7479,125.0023,124.437,124.7479,68541.0
2018-04-11 13:30:00,132.42,133.19,132.27,133.1,100739.0,124.7668,125.4923,124.6254,125.4075,100739.0
2018-04-11 14:00:00,133.17,133.35,132.57,132.75,108964.0,125.4734,125.643,124.9081,125.0777,108964.0
2018-04-11 14:30:00,132.75,132.96,132.15,132.61,92709.0,125.0777,125.2756,124.5124,124.9458,92709.0
2018-04-11 15:00:00,132.65,132.73,131.83,131.87,163173.0,124.9835,125.0589,124.2109,124.2486,163173.0
2018-04-11 15:30:00,131.88,132.3,131.69,132.03,531642.0,124.258,124.6537,124.079,124.3993,531642.0
2018-04-12 09:30:00,132.51,133.46,132.31,133.16,134191.0,124.8516,125.7467,124.6631,125.464,134191.0
2018-04-12 10:00:00,133.21,133.55,133.0,133.31,164824.0,125.5111,125.8315,125.3133,125.6053,164824.0
2018-04-12 10:30:00,133.3,133.3,132.51,132.61,85885.0,125.5959,125.5959,124.8516,124.9458,85885.0
2018-04-12 11:00:00,132.59,133.05,132.52,132.74,94804.0,124.927,125.3604,124.861,125.0683,94804.0
2018-04-12 11:30:00,132.7,132.94,132.38,132.72,130067.0,125.0306,125.2567,124.7291,125.0494,130067.0
2018-04-12 12:00:00,132.67,132.95,132.66,132.84,58857.0,125.0023,125.2661,124.9929,125.1625,58857.0
2018-04-12 12:30:00,132.85,133.15,132.69,133.0,82501.0,125.1719,125.4546,125.0212,125.3133,82501.0
2018-04-12 13:00:00,133.0,133.08,131.89,131.93,58962.0,125.3133,125.3886,124.2674,124.3051,58962.0
2018-04-12 13:30:00,131.96,132.5,131.86,132.06,142673.0,124.3334,124.8422,124.2391,124.4276,142673.0
2018-04-12 14:00:00,132.05,132.81,131.97,132.76,87173.0,124.4182,125.1342,124.3428,125.0871,87173.0
2018-04-12 14:30:00,132.77,133.22,132.66,133.17,147190.0,125.0966,125.5205,124.9929,125.4734,147190.0
2018-04-12 15:00:00,133.16,133.7,133.14,133.48,99518.0,125.464,125.9728,125.4452,125.7655,99518.0
2018-04-12 15:30:00,133.48,133.49,133.0,133.0,315428.0,125.7655,125.7749,125.3133,125.3133,315428.0
2018-04-13 09:30:00,133.54,133.93,132.97,133.21,61974.0,125.822,126.1895,125.285,125.5111,61974.0
2018-04-13 10:00:00,133.18,133.27,131.67,131.87,62691.0,125.4829,125.5677,124.0601,124.2486,62691.0
2018-04-13 10:30:00,131.88,132.0,131.26,131.27,67149.0,124.258,124.3711,123.6738,123.6832,67149.0
2018-04-13 11:00:00,131.15,131.5,130.78,131.36,48756.0,123.5702,123.9,123.2216,123.768,48756.0
2018-04-13 11:30:00,131.32,131.46,131.0,131.26,49835.0,123.7304,123.8623,123.4288,123.6738,49835.0
2018-04-13 12:00:00,131.26,131.3,130.79,131.09,46999.0,123.6738,123.7115,123.231,123.5136,46999.0
2018-04-13 12:30:00,131.03,131.06,130.51,130.73,62400.0,123.4571,123.4854,122.9672,123.1745,62400.0
2018-04-13 13:00:00,130.72,131.3,130.67,131.17,55966.0,123.165,123.7115,123.1179,123.589,55966.0
2018-04-13 13:30:00,131.18,131.39,130.93,131.29,44794.0,123.5984,123.7963,123.3629,123.7021,44794.0
2018-04-13 14:00:00,131.29,131.46,131.07,131.27,47276.0,123.7021,123.8623,123.4948,123.6832,47276.0
2018-04-13 14:30:00,131.24,131.54,131.11,131.27,53727.0,123.655,123.9376,123.5325,123.6832,53727.0
2018-04-13 15:00:00,131.25,131.25,130.62,130.74,81501.0,123.6644,123.6644,123.0708,123.1839,81501.0
2018-04-13 15:30:00,130.73,131.33,130.55,131.06,215034.0,123.1745,123.7398,123.0049,123.4854,215034.0
2018-04-16 09:30:00,132.05,132.84,131.92,132.45,84857.0,124.4182,125.1625,124.2957,124.795,84857.0
2018-04-16 10:00:00,132.51,133.2,132.49,133.2,86608.0,124.8516,125.5017,124.8327,125.5017,86608.0
2018-04-16 10:30:00,133.2,133.53,132.99,133.38,78287.0,125.5017,125.8126,125.3038,125.6713,78287.0
2018-04-16 11:00:00,133.38,133.67,132.96,133.59,78844.0,125.6713,125.9445,125.2756,125.8692,78844.0
2018-04-16 11:30:00,133.54,133.6,133.22,133.34,46731.0,125.822,125.8786,125.5205,125.6336,46731.0
2018-04-16 12:00:00,133.37,133.69,133.37,133.46,43075.0,125.6619,125.9634,125.6619,125.7467,43075.0
2018-04-16 12:30:00,133.48,134.05,133.28,133.9,45814.0,125.7655,126.3026,125.5771,126.1612,45814.0
2018-04-16 13:00:00,133.91,134.27,133.91,134.16,49718.0,126.1707,126.5099,126.1707,126.4062,49718.0
2018-04-16 13:30:00,134.18,134.28,133.93,134.25,64226.0,126.4251,126.5193,126.1895,126.491,64226.0
2018-04-16 14:00:00,134.25,134.27,133.53,133.72,52190.0,126.491,126.5099,125.8126,125.9916,52190.0
2018-04-16 14:30:00,133.71,134.0,133.65,133.69,81456.0,125.9822,126.2555,125.9257,125.9634,81456.0
2018-04-16 15:00:00,133.71,133.82,133.45,133.59,73024.0,125.9822,126.0859,125.7373,125.8692,73024.0
2018-04-16 15:30:00,133.58,133.8,133.39,133.45,196458.0,125.8597,126.067,125.6807,125.7373,196458.0
2018-04-17 09:30:00,134.67,137.22,134.46,136.78,236079.0,126.8867,129.2894,126.6889,128.8748,236079.0
2018-04-17 10:00:00,136.82,137.23,136.65,137.1,232239.0,128.9125,129.2988,128.7523,129.1763,232239.0
2018-04-17 10:30:00,137.1,137.39,136.86,137.31,147054.0,129.1763,129.4495,128.9502,129.3742,147054.0
2018-04-17 11:00:00,137.32,137.55,137.07,137.18,132987.0,129.3836,129.6003,129.148,129.2517,132987.0
2018-04-17 11:30:00,137.19,137.24,136.63,136.68,90535.0,129.2611,129.3082,128.7335,128.7806,90535.0
2018-04-17 12:00:00,136.69,136.85,136.31,136.5,75971.0,128.79,128.9407,128.432,128.611,75971.0
2018-04-17 12:30:00,136.49,136.5,136.06,136.24,65199.0,128.6016,128.611,128.1964,128.366,65199.0
2018-04-17 13:00:00,136.25,136.53,135.92,136.18,141060.0,128.3754,128.6392,128.0645,128.3095,141060.0
2018-04-17 13:30:00,136.2,136.67,136.11,136.52,68628.0,128.3283,128.7712,128.2435,128.6298,68628.0
2018-04-17 14:00:00,136.52,136.65,136.03,136.2,68679.0,128.6298,128.7523,128.1681,128.3283,68679.0
2018-04-17 14:30:00,136.2,136.58,136.14,136.4,75832.0,128.3283,128.6864,128.2718,128.5168,75832.0
2018-04-17 15:00:00,136.38,136.77,136.27,136.65,79027.0,128.4979,128.8654,128.3943,128.7523,79027.0
2018-04-17 15:30:00,136.68,137.31,136.67,136.78,354036.0,128.7806,129.3742,128.7712,128.8748,354036.0
2018-04-18 09:30:00,136.88,137.84,136.8,137.01,111794.0,128.969,129.8735,128.8936,129.0915,111794.0
2018-04-18 10:00:00,136.95,137.34,136.69,137.34,104750.0,129.035,129.4024,128.79,129.4024,104750.0
2018-04-18 10:30:00,137.31,138.95,137.27,138.82,165002.0,129.3742,130.9194,129.3365,130.7969,165002.0
2018-04-18 11:00:00,138.79,139.19,138.48,138.68,130511.0,130.7686,131.1455,130.4765,130.665,130511.0
2018-04-18 11:30:00,138.71,138.79,138.08,138.17,48376.0,130.6932,130.7686,130.0997,130.1845,48376.0
2018-04-18 12:00:00,138.19,138.52,137.96,138.28,67562.0,130.2033,130.5142,129.9866,130.2881,67562.0
2018-04-18 12:30:00,138.22,138.32,137.98,138.32,38873.0,130.2316,130.3258,130.0054,130.3258,38873.0
2018-04-18 13:00:00,138.32,138.52,138.1,138.27,51868.0,130.3258,130.5142,130.1185,130.2787,51868.0
2018-04-18 13:30:00,138.31,138.42,138.1,138.24,37721.0,130.3164,130.42,130.1185,130.2504,37721.0
2018-04-18 14:00:00,138.17,138.42,138.08,138.35,46492.0,130.1845,130.42,130.0997,130.3541,46492.0
2018-04-18 14:30:00,138.37,138.57,138.19,138.37,56105.0,130.3729,130.5613,130.2033,130.3729,56105.0
2018-04-18 15:00:00,138.33,138.57,138.22,138.32,53964.0,130.3352,130.5613,130.2316,130.3258,53964.0
2018-04-18 15:30:00,138.32,138.54,138.22,138.32,185464.0,130.3258,130.5331,130.2316,130.3258,185464.0
2018-04-19 09:30:00,137.93,138.04,137.35,137.6,60893.0,129.9583,130.062,129.4119,129.6474,60893.0
2018-04-19 10:00:00,137.52,138.47,137.52,138.18,49902.0,129.572,130.4671,129.572,130.1939,49902.0
2018-04-19 10:30:00,138.19,138.65,138.07,138.34,68156.0,130.2033,130.6367,130.0902,130.3446,68156.0
2018-04-19 11:00:00,138.33,138.41,137.84,138.35,68367.0,130.3352,130.4106,129.8735,130.3541,68367.0
2018-04-19 11:30:00,138.36,138.43,137.96,138.0,50855.0,130.3635,130.4294,129.9866,130.0243,50855.0
2018-04-19 12:00:00,137.94,137.99,137.6,137.68,44622.0,129.9678,130.0149,129.6474,129.7228,44622.0
2018-04-19 12:30:00,137.7,137.82,137.38,137.39,35854.0,129.7416,129.8547,129.4401,129.4495,35854.0
2018-04-19 13:00:00,137.29,137.36,137.09,137.27,39370.0,129.3553,129.4213,129.1669,129.3365,39370.0
2018-04-19 13:30:00,137.28,137.52,137.17,137.21,39374.0,129.3459,129.572,129.2423,129.2799,39374.0
2018-04-19 14:00:00,137.2,137.51,136.99,137.16,50147.0,129.2705,129.5626,129.0727,129.2328,50147.0
2018-04-19 14:30:00,137.13,137.57,137.05,137.48,51204.0,129.2046,129.6191,129.1292,129.5343,51204.0
2018-04-19 15:00:00,137.49,137.65,137.28,137.4,75899.0,129.5438,129.6945,129.3459,129.459,75899.0
2018-04-19 15:30:00,137.4,138.05,137.36,137.63,176004.0,129.459,130.0714,129.4213,129.6757,176004.0
2018-04-20 09:30:00,137.15,138.11,137.0,137.91,163102.0,129.2234,130.1279,129.0821,129.9395,163102.0
2018-04-20 10:00:00,137.91,138.25,137.7,138.12,57364.0,129.9395,130.2598,129.7416,130.1373,57364.0
2018-04-20 10:30:00,138.12,138.12,137.19,137.19,44349.0,130.1373,130.1373,129.2611,129.2611,44349.0
2018-04-20 11:00:00,137.19,137.24,136.73,136.88,45743.0,129.2611,129.3082,128.8277,128.969,45743.0
2018-04-20 11:30:00,136.88,137.64,136.84,137.57,51455.0,128.969,129.6851,128.9313,129.6191,51455.0
2018-04-20 12:00:00,137.55,137.65,137.27,137.55,39219.0,129.6003,129.6945,129.3365,129.6003,39219.0
2018-04-20 12:30:00,137.6,137.6,137.19,137.26,56011.0,129.6474,129.6474,129.2611,129.3271,56011.0
2018-04-20 13:00:00,137.2,137.66,137.13,137.64,59442.0,129.2705,129.7039,129.2046,129.6851,59442.0
2018-04-20 13:30:00,137.64,137.73,137.47,137.62,34040.0,129.6851,129.7699,129.5249,129.6662,34040.0
2018-04-20 14:00:00,137.62,137.62,137.24,137.52,44000.0,129.6662,129.6662,129.3082,129.572,44000.0
2018-04-20 14:30:00,137.5,137.55,137.24,137.45,55971.0,129.5532,129.6003,129.3082,129.5061,55971.0
2018-04-20 15:00:00,137.45,137.52,137.01,137.41,60470.0,129.5061,129.572,129.0915,129.4684,60470.0
2018-04-20 15:30:00,137.41,137.61,137.23,137.51,168311.0,129.4684,129.6568,129.2988,129.5626,168311.0
2018-04-23 09:30:00,137.9,138.15,136.82,137.33,64147.0,129.9301,130.1656,128.9125,129.393,64147.0
2018-04-23 10:00:00,137.35,137.9,137.26,137.84,39672.0,129.4119,129.9301,129.3271,129.8735,39672.0
2018-04-23 10:30:00,137.84,138.07,137.39,138.01,27127.0,129.8735,130.0902,129.4495,130.0337,27127.0
2018-04-23 11:00:00,138.0,138.79,137.97,138.55,27203.0,130.0243,130.7686,129.996,130.5425,27203.0
2018-04-23 11:30:00,138.54,138.69,138.29,138.63,36108.0,130.5331,130.6744,130.2975,130.6179,36108.0
2018-04-23 12:00:00,138.63,138.65,137.84,137.84,15345.0,130.6179,130.6367,129.8735,129.8735,15345.0
2018-04-23 12:30:00,137.81,137.93,137.61,137.73,21025.0,129.8453,129.9583,129.6568,129.7699,21025.0
2018-04-23 13:00:00,137.72,137.89,137.56,137.84,20729.0,129.7605,129.9206,129.6097,129.8735,20729.0
2018-04-23 13:30:00,137.84,137.93,137.5,137.65,17980.0,129.8735,129.9583,129.5532,129.6945,17980.0
2018-04-23 14:00:00,137.71,137.71,137.0,137.1,30425.0,129.751,129.751,129.0821,129.1763,30425.0
2018-04-23 14:30:00,137.06,137.44,137.01,137.23,31033.0,129.1386,129.4966,129.0915,129.2988,31033.0
2018-04-23 15:00:00,137.23,137.71,137.2,137.62,46609.0,129.2988,129.751,129.2705,129.6662,46609.0
2018-04-23 15:30:00,137.64,137.78,137.46,137.63,135479.0,129.6851,129.817,129.5155,129.6757,135479.0
2018-04-24 09:30:00,138.84,139.5,138.76,138.91,87480.0,130.8157,131.4376,130.7404,130.8817,87480.0
2018-04-24 10:00:00,139.05,139.19,138.43,138.77,52436.0,131.0136,131.1455,130.4294,130.7498,52436.0
2018-04-24 10:30:00,138.75,139.07,138.35,138.71,46428.0,130.7309,131.0324,130.3541,130.6932,46428.0
2018-04-24 11:00:00,138.64,138.72,137.94,138.61,120734.0,130.6273,130.7027,129.9678,130.599,120734.0
2018-04-24 11:30:00,138.66,138.73,137.9,137.9,72294.0,130.6461,130.7121,129.9301,129.9301,72294.0
2018-04-24 12:00:00,137.82,138.14,137.18,137.3,84535.0,129.8547,130.1562,129.2517,129.3647,84535.0
2018-04-24 12:30:00,137.31,137.44,136.48,136.48,83985.0,129.3742,129.4966,128.5921,128.5921,83985.0
2018-04-24 13:00:00,136.47,137.18,136.42,136.65,32951.0,128.5827,129.2517,128.5356,128.7523,32951.0
2018-04-24 13:30:00,136.6,136.72,135.79,135.91,55222.0,128.7052,128.8183,127.942,128.0551,55222.0
2018-04-24 14:00:00,135.89,136.27,135.36,135.58,109647.0,128.0362,128.3943,127.5369,127.7441,109647.0
2018-04-24 14:30:00,135.56,136.21,135.45,136.11,62558.0,127.7253,128.3377,127.6217,128.2435,62558.0
2018-04-24 15:00:00,136.12,136.95,136.12,136.8,76049.0,128.2529,129.035,128.2529,128.8936,76049.0
2018-04-24 15:30:00,136.77,137.05,136.33,136.9,187970.0,128.8654,129.1292,128.4508,128.9879,187970.0
2018-04-25 09:30:00,136.39,136.89,135.7,135.92,95295.0,128.5073,128.9784,127.8572,128.0645,95295.0
2018-04-25 10:00:00,135.87,136.11,135.28,136.11,85842.0,128.0174,128.2435,127.4615,128.2435,85842.0
2018-04-25 10:30:00,136.13,137.06,136.07,136.57,55361.0,128.2624,129.1386,128.2058,128.6769,55361.0
2018-04-25 11:00:00,136.54,136.88,136.31,136.79,50375.0,128.6487,128.969,128.432,128.8842,50375.0
2018-04-25 11:30:00,136.75,136.81,135.95,136.02,61916.0,128.8465,128.9031,128.0928,128.1587,61916.0
2018-04-25 12:00:00,135.96,136.46,135.91,136.38,37829.0,128.1022,128.5733,128.0551,128.4979,37829.0
2018-04-25 12:30:00,136.32,136.67,136.32,136.6,23347.0,128.4414,128.7712,128.4414,128.7052,23347.0
2018-04-25 13:00:00,136.73,137.12,136.72,136.96,34172.0,128.8277,129.1951,128.8183,129.0444,34172.0
2018-04-25 13:30:00,137.01,137.39,136.92,137.26,21654.0,129.0915,129.4495,129.0067,129.3271,21654.0
2018-04-25 14:00:00,137.27,137.38,137.0,137.15,31362.0,129.3365,129.4401,129.0821,129.2234,31362.0
2018-04-25 14:30:00,137.12,137.59,137.05,137.59,23184.0,129.1951,129.638,129.1292,129.638,23184.0
2018-04-25 15:00:00,137.58,137.79,137.45,137.58,65190.0,129.6286,129.8264,129.5061,129.6286,65190.0
2018-04-25 15:30:00,137.55,137.69,136.76,137.25,182920.0,129.6003,129.7322,128.8559,129.3176,182920.0
2018-04-26 09:30:00,138.16,138.8,136.22,136.86,105890.0,130.175,130.778,128.3472,128.9502,105890.0
2018-04-26 10:00:00,136.82,137.71,136.78,137.63,72320.0,128.9125,129.751,128.8748,129.6757,72320.0
2018-04-26 10:30:00,137.67,137.93,137.55,137.9,49010.0,129.7134,129.9583,129.6003,129.9301,49010.0
2018-04-26 11:00:00,137.89,137.91,137.43,137.63,38613.0,129.9206,129.9395,129.4872,129.6757,38613.0
2018-04-26 11:30:00,137.56,137.63,136.93,137.04,69338.0,129.6097,129.6757,129.0161,129.1198,69338.0
2018-04-26 12:00:00,137.07,137.52,137.07,137.14,43985.0,129.148,129.572,129.148,129.214,43985.0
2018-04-26 12:30:00,137.12,137.12,136.47,136.51,58227.0,129.1951,129.1951,128.5827,128.6204,58227.0
2018-04-26 13:00:00,136.51,137.09,136.51,136.95,52372.0,128.6204,129.1669,128.6204,129.035,52372.0
2018-04-26 13:30:00,136.94,137.52,136.86,137.52,42540.0,129.0255,129.572,128.9502,129.572,42540.0
2018-04-26 14:00:00,137.54,137.74,137.38,137.71,44481.0,129.5909,129.7793,129.4401,129.751,44481.0
2018-04-26 14:30:00,137.74,137.74,137.33,137.6,40429.0,129.7793,129.7793,129.393,129.6474,40429.0
2018-04-26 15:00:00,137.64,137.79,137.32,137.35,46529.0,129.6851,129.8264,129.3836,129.4119,46529.0
2018-04-26 15:30:00,137.38,137.85,137.21,137.79,205419.0,129.4401,129.883,129.2799,129.8264,205419.0
2018-04-27 09:30:00,137.28,139.0,137.28,138.33,122918.0,129.3459,130.9665,129.3459,130.3352,122918.0
2018-04-27 10:00:00,138.3,138.99,138.12,138.45,90687.0,130.3069,130.9571,130.1373,130.4483,90687.0
2018-04-27 10:30:00,138.45,138.45,137.19,137.29,67375.0,130.4483,130.4483,129.2611,129.3553,67375.0
2018-04-27 11:00:00,137.22,137.66,137.02,137.63,75006.0,129.2894,129.7039,129.1009,129.6757,75006.0
2018-04-27 11:30:00,137.56,137.56,136.87,136.98,43260.0,129.6097,129.6097,128.9596,129.0632,43260.0
2018-04-27 12:00:00,136.98,137.25,136.95,136.96,30508.0,129.0632,129.3176,129.035,129.0444,30508.0
2018-04-27 12:30:00,136.93,137.18,136.59,137.07,54759.0,129.0161,129.2517,128.6958,129.148,54759.0
2018-04-27 13:00:00,137.11,137.17,136.89,136.89,30496.0,129.1857,129.2423,128.9784,128.9784,30496.0
2018-04-27 13:30:00,136.89,136.94,136.64,136.65,25717.0,128.9784,129.0255,128.7429,128.7523,25717.0
2018-04-27 14:00:00,136.62,137.16,136.56,137.11,51937.0,128.724,129.2328,128.6675,129.1857,51937.0
2018-04-27 14:30:00,137.09,137.23,136.87,136.96,56477.0,129.1669,129.2988,128.9596,129.0444,56477.0
2018-04-27 15:00:00,136.93,137.3,136.9,137.07,40409.0,129.0161,129.3647,128.9879,129.148,40409.0
2018-04-27 15:30:00,137.09,137.63,137.09,137.42,118367.0,129.1669,129.6757,129.1669,129.4778,118367.0
2018-04-30 09:30:00,138.12,139.48,137.58,138.62,71217.0,130.1373,131.4187,129.6286,130.6085,71217.0
2018-04-30 10:00:00,138.63,139.03,137.92,138.13,67063.0,130.6179,130.9948,129.9489,130.1468,67063.0
2018-04-30 10:30:00,138.18,138.41,137.93,138.27,41177.0,130.1939,130.4106,129.9583,130.2787,41177.0
2018-04-30 11:00:00,138.28,138.52,138.17,138.25,31256.0,130.2881,130.5142,130.1845,130.2598,31256.0
2018-04-30 11:30:00,138.25,138.29,137.37,137.41,51484.0,130.2598,130.2975,129.4307,129.4684,51484.0
2018-04-30 12:00:00,137.42,137.46,137.0,137.31,42494.0,129.4778,129.5155,129.0821,129.3742,42494.0
2018-04-30 12:30:00,137.3,137.41,136.7,136.91,39835.0,129.3647,129.4684,128.7994,128.9973,39835.0
2018-04-30 13:00:00,136.92,137.07,136.47,136.8,45681.0,129.0067,129.148,128.5827,128.8936,45681.0
2018-04-30 13:30:00,136.8,137.51,136.71,137.45,31187.0,128.8936,129.5626,128.8088,129.5061,31187.0
2018-04-30 14:00:00,137.47,137.48,137.03,137.35,34188.0,129.5249,129.5343,129.1103,129.4119,34188.0
2018-04-30 14:30:00,137.27,137.44,136.91,136.94,27791.0,129.3365,129.4966,128.9973,129.0255,27791.0
2018-04-30 15:00:00,136.94,137.08,136.66,136.75,37827.0,129.0255,129.1575,128.7617,128.8465,37827.0
2018-04-30 15:30:00,136.71,137.28,136.66,136.69,133991.0,128.8088,129.3459,128.7617,128.79,133991.0
2018-05-01 09:30:00,136.19,136.93,135.94,136.56,76125.0,128.3189,129.0161,128.0833,128.6675,76125.0
2018-05-01 10:00:00,136.51,136.66,136.01,136.28,109848.0,128.6204,128.7617,128.1493,128.4037,109848.0
2018-05-01 10:30:00,136.29,136.5,136.0,136.02,50419.0,128.4131,128.611,128.1399,128.1587,50419.0
2018-05-01 11:00:00,135.98,136.5,135.73,136.27,52045.0,128.121,128.611,127.8855,128.3943,52045.0
2018-05-01 11:30:00,136.3,136.6,135.93,135.93,21303.0,128.4225,128.7052,128.0739,128.0739,21303.0
2018-05-01 12:00:00,135.98,136.21,135.92,136.17,17099.0,128.121,128.3377,128.0645,128.3,17099.0
2018-05-01 12:30:00,136.18,136.2,135.83,135.91,26104.0,128.3095,128.3283,127.9797,128.0551,26104.0
2018-05-01 13:00:00,135.92,136.19,135.49,136.14,56503.0,128.0645,128.3189,127.6593,128.2718,56503.0
2018-05-01 13:30:00,136.13,137.01,136.1,136.99,26440.0,128.2624,129.0915,128.2341,129.0727,26440.0
2018-05-01 14:00:00,136.95,137.18,136.85,137.08,21539.0,129.035,129.2517,128.9407,129.1575,21539.0
2018-05-01 14:30:00,137.06,137.33,137.02,137.21,36673.0,129.1386,129.393,129.1009,129.2799,36673.0
2018-05-01 15:00:00,137.22,137.33,136.8,136.94,42260.0,129.2894,129.393,128.8936,129.0255,42260.0
2018-05-01 15:30:00,136.97,137.67,136.94,137.6,166513.0,129.0538,129.7134,129.0255,129.6474,166513.0
2018-05-02 09:30:00,137.12,137.72,136.07,136.1,104425.0,129.1951,129.7605,128.2058,128.2341,104425.0
2018-05-02 10:00:00,136.09,137.15,136.07,137.11,86266.0,128.2247,129.2234,128.2058,129.1857,86266.0
2018-05-02 10:30:00,137.12,137.43,136.29,136.48,129322.0,129.1951,129.4872,128.4131,128.5921,129322.0
2018-05-02 11:00:00,136.49,136.52,135.88,135.89,119930.0,128.6016,128.6298,128.0268,128.0362,119930.0
2018-05-02 11:30:00,135.89,135.99,135.02,135.06,99395.0,128.0362,128.1305,127.2165,127.2542,99395.0
2018-05-02 12:00:00,135.05,135.58,134.98,135.45,61249.0,127.2448,127.7441,127.1788,127.6217,61249.0
2018-05-02 12:30:00,135.42,135.75,135.22,135.72,54866.0,127.5934,127.9043,127.405,127.8761,54866.0
2018-05-02 13:00:00,135.71,136.07,135.71,135.86,62998.0,127.8666,128.2058,127.8666,128.008,62998.0
2018-05-02 13:30:00,135.89,135.94,135.45,135.58,61423.0,128.0362,128.0833,127.6217,127.7441,61423.0
2018-05-02 14:00:00,135.58,136.14,135.15,135.32,189651.0,127.7441,128.2718,127.339,127.4992,189651.0
2018-05-02 14:30:00,135.31,135.58,134.89,134.93,124685.0,127.4898,127.7441,127.094,127.1317,124685.0
2018-05-02 15:00:00,134.96,135.09,134.1,134.5,234198.0,127.16,127.2825,126.3497,126.7266,234198.0
2018-05-02 15:30:00,134.49,134.98,134.01,134.18,401942.0,126.7171,127.1788,126.2649,126.4251,401942.0
2018-05-03 09:30:00,133.4,134.1,130.72,133.16,403826.0,125.6901,126.3497,123.165,125.464,403826.0
2018-05-03 10:00:00,133.12,134.22,132.81,133.06,256787.0,125.4263,126.4627,125.1342,125.3698,256787.0
2018-05-03 10:30:00,133.1,133.68,132.18,132.51,129496.0,125.4075,125.954,124.5407,124.8516,129496.0
2018-05-03 11:00:00,132.55,133.06,132.38,132.4,121522.0,124.8893,125.3698,124.7291,124.7479,121522.0
2018-05-03 11:30:00,132.39,133.61,132.34,133.49,106947.0,124.7385,125.888,124.6914,125.7749,106947.0
2018-05-03 12:00:00,133.5,133.78,132.75,132.79,55996.0,125.7844,126.0482,125.0777,125.1154,55996.0
2018-05-03 12:30:00,132.76,134.6,132.76,134.58,85161.0,125.0871,126.8208,125.0871,126.8019,85161.0
2018-05-03 13:00:00,134.51,134.72,134.11,134.43,48873.0,126.736,126.9339,126.3591,126.6606,48873.0
2018-05-03 13:30:00,134.44,135.19,134.44,134.57,76856.0,126.67,127.3767,126.67,126.7925,76856.0
2018-05-03 14:00:00,134.55,134.84,134.45,134.56,70026.0,126.7737,127.0469,126.6795,126.7831,70026.0
2018-05-03 14:30:00,134.57,134.85,133.91,133.98,109821.0,126.7925,127.0563,126.1707,126.2366,109821.0
2018-05-03 15:00:00,134.04,134.86,134.04,134.78,123020.0,126.2932,127.0658,126.2932,126.9904,123020.0
2018-05-03 15:30:00,134.78,134.92,134.39,134.64,142243.0,126.9904,127.1223,126.6229,126.8585,142243.0
2018-05-04 09:30:00,133.92,134.6,133.18,134.53,221368.0,126.1801,126.8208,125.4829,126.7548,221368.0
2018-05-04 10:00:00,134.49,135.4,134.41,135.32,104357.0,126.7171,127.5746,126.6418,127.4992,104357.0
2018-05-04 10:30:00,135.32,135.61,135.13,135.34,301329.0,127.4992,127.7724,127.3202,127.518,301329.0
2018-05-04 11:00:00,135.35,136.14,135.33,136.14,152755.0,127.5274,128.2718,127.5086,128.2718,152755.0
2018-05-04 11:30:00,136.12,136.46,136.04,136.2,74358.0,128.2529,128.5733,128.1776,128.3283,74358.0
2018-05-04 12:00:00,136.18,136.18,135.7,135.98,192640.0,128.3095,128.3095,127.8572,128.121,192640.0
2018-05-04 12:30:00,135.99,136.42,135.99,136.4,90502.0,128.1305,128.5356,128.1305,128.5168,90502.0
2018-05-04 13:00:00,136.42,136.6,136.22,136.39,91709.0,128.5356,128.7052,128.3472,128.5073,91709.0
2018-05-04 13:30:00,136.4,136.67,136.34,136.64,176108.0,128.5168,128.7712,128.4602,128.7429,176108.0
2018-05-04 14:00:00,136.65,136.93,136.62,136.89,114782.0,128.7523,129.0161,128.724,128.9784,114782.0
2018-05-04 14:30:00,136.92,137.06,136.57,136.61,71163.0,129.0067,129.1386,128.6769,128.7146,71163.0
2018-05-04 15:00:00,136.61,136.89,136.19,136.26,147427.0,128.7146,128.9784,128.3189,128.3848,147427.0
2018-05-04 15:30:00,136.25,136.31,135.61,135.85,400340.0,128.3754,128.432,127.7724,127.9985,400340.0
2018-05-07 09:30:00,136.58,137.0,135.85,136.84,141010.0,128.6864,129.0821,127.9985,128.9313,141010.0
2018-05-07 10:00:00,136.92,137.08,136.57,136.82,83422.0,129.0067,129.1575,128.6769,128.9125,83422.0
2018-05-07 10:30:00,136.83,137.14,136.58,136.88,68375.0,128.9219,129.214,128.6864,128.969,68375.0
2018-05-07 11:00:00,136.85,137.25,136.6,137.12,80137.0,128.9407,129.3176,128.7052,129.1951,80137.0
2018-05-07 11:30:00,137.11,137.12,136.74,136.85,48968.0,129.1857,129.1951,128.8371,128.9407,48968.0
2018-05-07 12:00:00,136.87,136.94,136.68,136.71,51432.0,128.9596,129.0255,128.7806,128.8088,51432.0
2018-05-07 12:30:00,136.71,136.76,136.38,136.38,111435.0,128.8088,128.8559,128.4979,128.4979,111435.0
2018-05-07 13:00:00,136.38,136.49,136.23,136.36,63533.0,128.4979,128.6016,128.3566,128.4791,63533.0
2018-05-07 13:30:00,136.37,136.51,136.27,136.38,84816.0,128.4885,128.6204,128.3943,128.4979,84816.0
2018-05-07 14:00:00,136.36,136.71,136.32,136.51,98416.0,128.4791,128.8088,128.4414,128.6204,98416.0
2018-05-07 14:30:00,136.52,136.64,136.09,136.15,129172.0,128.6298,128.7429,128.2247,128.2812,129172.0
2018-05-07 15:00:00,136.15,136.46,136.0,136.36,164517.0,128.2812,128.5733,128.1399,128.4791,164517.0
2018-05-07 15:30:00,136.35,136.67,136.17,136.64,369670.0,128.4696,128.7712,128.3,128.7429,369670.0
2018-05-08 09:30:00,136.53,137.31,136.0,137.06,100399.0,128.6392,129.3742,128.1399,129.1386,100399.0
2018-05-08 10:00:00,137.06,137.62,137.02,137.3,112794.0,129.1386,129.6662,129.1009,129.3647,112794.0
2018-05-08 10:30:00,137.33,137.68,137.23,137.49,129654.0,129.393,129.7228,129.2988,129.5438,129654.0
2018-05-08 11:00:00,137.48,138.61,137.4,138.58,112622.0,129.5343,130.599,129.459,130.5708,112622.0
2018-05-08 11:30:00,138.59,138.93,137.99,138.57,139031.0,130.5802,130.9005,130.0149,130.5613,139031.0
2018-05-08 12:00:00,138.56,138.62,138.13,138.27,68073.0,130.5519,130.6085,130.1468,130.2787,68073.0
2018-05-08 12:30:00,138.28,138.3,137.64,138.02,44404.0,130.2881,130.3069,129.6851,130.0431,44404.0
2018-05-08 13:00:00,137.98,138.6,137.95,138.38,68152.0,130.0054,130.5896,129.9772,130.3823,68152.0
2018-05-08 13:30:00,138.43,139.16,138.4,138.59,132255.0,130.4294,131.1172,130.4012,130.5802,132255.0
2018-05-08 14:00:00,138.64,139.13,138.38,139.01,104077.0,130.6273,131.089,130.3823,130.9759,104077.0
2018-05-08 14:30:00,139.03,139.1,138.21,138.73,99280.0,130.9948,131.0607,130.2221,130.7121,99280.0
2018-05-08 15:00:00,138.7,139.22,138.61,139.11,147474.0,130.6838,131.1738,130.599,131.0701,147474.0
2018-05-08 15:30:00,139.12,139.45,139.0,139.33,401327.0,131.0796,131.3905,130.9665,131.2774,401327.0
2018-05-09 09:30:00,138.43,139.17,134.24,135.46,660801.0,130.4294,131.1267,126.4816,127.6311,660801.0
2018-05-09 10:00:00,135.43,136.89,135.0,136.11,318760.0,127.6028,128.9784,127.1977,128.2435,318760.0
2018-05-09 10:30:00,136.14,137.28,135.78,136.27,231982.0,128.2718,129.3459,127.9326,128.3943,231982.0
2018-05-09 11:00:00,136.27,136.4,135.97,136.2,127857.0,128.3943,128.5168,128.1116,128.3283,127857.0
2018-05-09 11:30:00,136.24,137.3,136.09,137.25,139106.0,128.366,129.3647,128.2247,129.3176,139106.0
2018-05-09 12:00:00,137.24,138.04,136.96,138.0,127690.0,129.3082,130.062,129.0444,130.0243,127690.0
2018-05-09 12:30:00,138.06,138.7,137.54,138.7,196796.0,130.0808,130.6838,129.5909,130.6838,196796.0
2018-05-09 13:00:00,138.67,138.75,138.12,138.47,180691.0,130.6556,130.7309,130.1373,130.4671,180691.0
2018-05-09 13:30:00,138.47,138.94,138.28,138.55,124348.0,130.4671,130.91,130.2881,130.5425,124348.0
2018-05-09 14:00:00,138.61,138.95,138.22,138.7,165575.0,130.599,130.9194,130.2316,130.6838,165575.0
2018-05-09 14:30:00,138.7,138.89,138.16,138.34,110109.0,130.6838,130.8628,130.175,130.3446,110109.0
2018-05-09 15:00:00,138.26,138.72,138.14,138.37,337818.0,130.2693,130.7027,130.1562,130.3729,337818.0
2018-05-09 15:30:00,138.39,138.42,137.54,137.87,307712.0,130.3917,130.42,129.5909,129.9018,307712.0
2018-05-10 09:30:00,138.12,138.99,137.39,137.82,145845.0,130.1373,130.9571,129.4495,129.8547,145845.0
2018-05-10 10:00:00,137.89,138.26,137.83,138.22,72820.0,129.9206,130.2693,129.8641,130.2316,72820.0
2018-05-10 10:30:00,138.22,138.64,138.13,138.48,68952.0,130.2316,130.6273,130.1468,130.4765,68952.0
2018-05-10 11:00:00,138.51,138.71,138.34,138.46,93896.0,130.5048,130.6932,130.3446,130.4577,93896.0
2018-05-10 11:30:00,138.45,138.87,138.41,138.78,125926.0,130.4483,130.844,130.4106,130.7592,125926.0
2018-05-10 12:00:00,138.8,138.96,138.65,138.88,81680.0,130.778,130.9288,130.6367,130.8534,81680.0
2018-05-10 12:30:00,138.89,138.91,138.5,138.57,60238.0,130.8628,130.8817,130.4954,130.5613,60238.0
2018-05-10 13:00:00,138.6,138.84,138.49,138.56,45652.0,130.5896,130.8157,130.486,130.5519,45652.0
2018-05-10 13:30:00,138.59,138.6,138.25,138.39,81912.0,130.5802,130.5896,130.2598,130.3917,81912.0
2018-05-10 14:00:00,138.43,138.51,138.28,138.4,73198.0,130.4294,130.5048,130.2881,130.4012,73198.0
2018-05-10 14:30:00,138.4,138.48,138.21,138.4,84701.0,130.4012,130.4765,130.2221,130.4012,84701.0
2018-05-10 15:00:00,138.38,138.66,138.24,138.53,131413.0,130.3823,130.6461,130.2504,130.5237,131413.0
2018-05-10 15:30:00,138.52,138.6,138.37,138.59,216562.0,130.5142,130.5896,130.3729,130.5802,216562.0
2018-05-11 09:30:00,138.88,138.93,138.18,138.92,77128.0,130.8534,130.9005,130.1939,130.8911,77128.0
2018-05-11 10:00:00,138.92,139.9,138.83,139.52,135915.0,130.8911,131.8145,130.8063,131.4564,135915.0
2018-05-11 10:30:00,139.5,139.5,138.87,139.09,89236.0,131.4376,131.4376,130.844,131.0513,89236.0
2018-05-11 11:00:00,139.09,139.56,138.94,139.19,73177.0,131.0513,131.4941,130.91,131.1455,73177.0
2018-05-11 11:30:00,139.16,139.37,138.95,139.37,29820.0,131.1172,131.3151,130.9194,131.3151,29820.0
2018-05-11 12:00:00,139.33,139.4,138.98,138.98,43878.0,131.2774,131.3434,130.9476,130.9476,43878.0
2018-05-11 12:30:00,139.02,139.48,139.02,139.43,31514.0,130.9853,131.4187,130.9853,131.3716,31514.0
2018-05-11 13:00:00,139.42,139.55,139.32,139.5,30056.0,131.3622,131.4847,131.268,131.4376,30056.0
2018-05-11 13:30:00,139.48,139.54,139.32,139.51,30716.0,131.4187,131.4753,131.268,131.447,30716.0
2018-05-11 14:00:00,139.49,139.74,139.38,139.72,63064.0,131.4282,131.6637,131.3245,131.6449,63064.0
2018-05-11 14:30:00,139.72,139.96,139.64,139.72,57668.0,131.6449,131.871,131.5695,131.6449,57668.0
2018-05-11 15:00:00,139.76,139.97,139.75,139.89,61239.0,131.6826,131.8804,131.6731,131.8051,61239.0
2018-05-11 15:30:00,139.89,140.11,139.71,139.82,210048.0,131.8051,132.0123,131.6355,131.7391,210048.0
2018-05-14 09:30:00,139.91,140.0,138.96,139.44,115616.0,131.8239,131.9087,130.9288,131.3811,115616.0
2018-05-14 10:00:00,139.44,139.92,139.25,139.25,105505.0,131.3811,131.8333,131.202,131.202,105505.0
2018-05-14 10:30:00,139.28,139.83,139.28,139.34,43330.0,131.2303,131.7485,131.2303,131.2868,43330.0
2018-05-14 11:00:00,139.32,139.82,139.32,139.59,57998.0,131.268,131.7391,131.268,131.5224,57998.0
2018-05-14 11:30:00,139.59,139.68,139.35,139.49,85914.0,131.5224,131.6072,131.2963,131.4282,85914.0
2018-05-14 12:00:00,139.5,139.8,139.48,139.78,75944.0,131.4376,131.7203,131.4187,131.7014,75944.0
2018-05-14 12:30:00,139.78,140.28,139.77,139.94,56198.0,131.7014,132.1725,131.692,131.8522,56198.0
2018-05-14 13:00:00,139.97,139.97,139.39,139.61,40664.0,131.8804,131.8804,131.3339,131.5412,40664.0
2018-05-14 13:30:00,139.59,139.74,139.47,139.6,34821.0,131.5224,131.6637,131.4093,131.5318,34821.0
2018-05-14 14:00:00,139.62,139.64,139.28,139.53,39306.0,131.5507,131.5695,131.2303,131.4659,39306.0
2018-05-14 14:30:00,139.53,139.69,139.37,139.62,37100.0,131.4659,131.6166,131.3151,131.5507,37100.0
2018-05-14 15:00:00,139.59,139.66,139.34,139.43,49337.0,131.5224,131.5883,131.2868,131.3716,49337.0
2018-05-14 15:30:00,139.43,139.46,139.19,139.33,175038.0,131.3716,131.3999,131.1455,131.2774,175038.0
2018-05-15 09:30:00,139.13,139.13,137.84,138.53,179328.0,131.089,131.089,129.8735,130.5237,179328.0
2018-05-15 10:00:00,138.54,138.67,138.35,138.44,87998.0,130.5331,130.6556,130.3541,130.4389,87998.0
2018-05-15 10:30:00,138.44,138.78,138.39,138.42,50640.0,130.4389,130.7592,130.3917,130.42,50640.0
2018-05-15 11:00:00,138.42,138.88,138.4,138.76,43170.0,130.42,130.8534,130.4012,130.7404,43170.0
2018-05-15 11:30:00,138.83,139.14,138.68,138.69,52546.0,130.8063,131.0984,130.665,130.6744,52546.0
2018-05-15 12:00:00,138.68,138.76,138.37,138.55,46089.0,130.665,130.7404,130.3729,130.5425,46089.0
2018-05-15 12:30:00,138.51,138.9,138.5,138.63,30958.0,130.5048,130.8723,130.4954,130.6179,30958.0
2018-05-15 13:00:00,138.61,138.65,138.5,138.59,46163.0,130.599,130.6367,130.4954,130.5802,46163.0
2018-05-15 13:30:00,138.56,138.7,138.35,138.46,47786.0,130.5519,130.6838,130.3541,130.4577,47786.0
2018-05-15 14:00:00,138.45,138.88,138.43,138.77,64782.0,130.4483,130.8534,130.4294,130.7498,64782.0
2018-05-15 14:30:00,138.74,139.01,138.67,138.81,69853.0,130.7215,130.9759,130.6556,130.7875,69853.0
2018-05-15 15:00:00,138.86,138.89,138.49,138.7,79701.0,130.8346,130.8628,130.486,130.6838,79701.0
2018-05-15 15:30:00,138.68,138.97,138.57,138.87,257202.0,130.665,130.9382,130.5613,130.844,257202.0
2018-05-16 09:30:00,139.21,139.31,138.61,139.2,212807.0,131.1644,131.2586,130.599,131.1549,212807.0
2018-05-16 10:00:00,139.17,139.2,138.66,139.06,54784.0,131.1267,131.1549,130.6461,131.023,54784.0
2018-05-16 10:30:00,139.09,139.52,138.93,139.37,79975.0,131.0513,131.4564,130.9005,131.3151,79975.0
2018-05-16 11:00:00,139.36,139.37,138.81,139.01,70428.0,131.3057,131.3151,130.7875,130.9759,70428.0
2018-05-16 11:30:00,139.04,139.56,138.98,139.43,51666.0,131.0042,131.4941,130.9476,131.3716,51666.0
2018-05-16 12:00:00,139.5,140.2,139.44,140.2,95464.0,131.4376,132.0971,131.3811,132.0971,95464.0
2018-05-16 12:30:00,140.2,140.74,140.2,140.46,54326.0,132.0971,132.6059,132.0971,132.3421,54326.0
2018-05-16 13:00:00,140.42,140.67,140.42,140.54,35640.0,132.3044,132.54,132.3044,132.4175,35640.0
2018-05-16 13:30:00,140.55,140.63,140.34,140.62,38238.0,132.4269,132.5023,132.229,132.4929,38238.0
2018-05-16 14:00:00,140.6,141.02,140.58,140.88,63916.0,132.474,132.8697,132.4552,132.7378,63916.0
2018-05-16 14:30:00,140.89,141.61,140.84,141.38,101586.0,132.7473,133.4256,132.7001,133.2089,101586.0
2018-05-16 15:00:00,141.38,141.38,140.71,140.71,71688.0,133.2089,133.2089,132.5777,132.5777,71688.0
2018-05-16 15:30:00,140.74,140.75,140.41,140.45,241519.0,132.6059,132.6153,132.295,132.3327,241519.0
2018-05-17 09:30:00,139.89,140.01,139.16,139.49,80512.0,132.1958,132.3092,131.506,131.8178,80512.0
2018-05-17 10:00:00,139.6,139.8,139.34,139.34,70021.0,131.9218,132.1108,131.6761,131.6761,70021.0
2018-05-17 10:30:00,139.4,139.84,139.39,139.72,115605.0,131.7328,132.1486,131.7233,132.0352,115605.0
2018-05-17 11:00:00,139.77,139.93,139.6,139.65,68535.0,132.0824,132.2336,131.9218,131.969,68535.0
2018-05-17 11:30:00,139.68,139.68,139.41,139.5,39596.0,131.9974,131.9974,131.7422,131.8273,39596.0
2018-05-17 12:00:00,139.53,139.67,139.3,139.53,28779.0,131.8556,131.9879,131.6383,131.8556,28779.0
2018-05-17 12:30:00,139.53,139.7,138.98,139.11,39927.0,131.8556,132.0163,131.3359,131.4587,39927.0
2018-05-17 13:00:00,139.11,139.38,139.01,139.25,37770.0,131.4587,131.7139,131.3642,131.591,37770.0
2018-05-17 13:30:00,139.26,139.27,138.43,138.44,63822.0,131.6005,131.6099,130.8161,130.8256,63822.0
2018-05-17 14:00:00,138.43,138.63,138.05,138.54,70876.0,130.8161,131.0051,130.457,130.9201,70876.0
2018-05-17 14:30:00,138.59,138.86,138.51,138.84,58636.0,130.9673,131.2225,130.8917,131.2036,58636.0
2018-05-17 15:00:00,138.88,139.14,138.6,138.63,114857.0,131.2414,131.4871,130.9768,131.0051,114857.0
2018-05-17 15:30:00,138.65,138.79,138.16,138.31,430609.0,131.024,131.1563,130.561,130.7027,430609.0
2018-05-18 09:30:00,139.47,139.47,138.0,138.09,150463.0,131.7989,131.7989,130.4098,130.4948,150463.0
2018-05-18 10:00:00,138.06,138.53,137.72,138.25,76708.0,130.4665,130.9106,130.1452,130.646,76708.0
2018-05-18 10:30:00,138.18,138.54,137.88,138.31,40046.0,130.5799,130.9201,130.2964,130.7027,40046.0
2018-05-18 11:00:00,138.32,138.75,138.25,138.37,32695.0,130.7122,131.1185,130.646,130.7594,32695.0
2018-05-18 11:30:00,138.43,138.76,138.4,138.65,28263.0,130.8161,131.128,130.7878,131.024,28263.0
2018-05-18 12:00:00,138.6,138.68,138.35,138.38,31883.0,130.9768,131.0524,130.7405,130.7689,31883.0
2018-05-18 12:30:00,138.43,138.52,138.19,138.5,42933.0,130.8161,130.9012,130.5893,130.8823,42933.0
2018-05-18 13:00:00,138.47,138.64,138.36,138.56,31092.0,130.8539,131.0146,130.75,130.939,31092.0
2018-05-18 13:30:00,138.58,138.9,138.41,138.86,47791.0,130.9579,131.2603,130.7972,131.2225,47791.0
2018-05-18 14:00:00,138.85,138.94,138.75,138.87,46390.0,131.213,131.2981,131.1185,131.2319,46390.0
2018-05-18 14:30:00,138.85,139.01,138.83,138.9,63623.0,131.213,131.3642,131.1941,131.2603,63623.0
2018-05-18 15:00:00,138.92,138.95,138.75,138.91,96516.0,131.2792,131.3075,131.1185,131.2697,96516.0
2018-05-18 15:30:00,138.91,138.92,138.41,138.52,307299.0,131.2697,131.2792,130.7972,130.9012,307299.0
2018-05-21 09:30:00,138.88,139.84,138.2,139.31,136104.0,131.2414,132.1486,130.5988,131.6477,136104.0
2018-05-21 10:00:00,139.33,139.53,139.07,139.26,84259.0,131.6666,131.8556,131.4209,131.6005,84259.0
2018-05-21 10:30:00,139.32,139.32,138.94,138.98,29436.0,131.6572,131.6572,131.2981,131.3359,29436.0
2018-05-21 11:00:00,138.99,139.08,138.14,138.26,37904.0,131.3453,131.4304,130.5421,130.6555,37904.0
2018-05-21 11:30:00,138.26,138.34,137.98,138.31,38684.0,130.6555,130.7311,130.3909,130.7027,38684.0
2018-05-21 12:00:00,138.34,138.69,138.24,138.52,28536.0,130.7311,131.0618,130.6366,130.9012,28536.0
2018-05-21 12:30:00,138.56,138.87,138.48,138.78,27077.0,130.939,131.2319,130.8634,131.1469,27077.0
2018-05-21 13:00:00,138.82,139.05,138.76,138.87,21917.0,131.1847,131.402,131.128,131.2319,21917.0
2018-05-21 13:30:00,138.84,138.9,138.59,138.64,28901.0,131.2036,131.2603,130.9673,131.0146,28901.0
2018-05-21 14:00:00,138.64,138.66,138.35,138.52,94915.0,131.0146,131.0335,130.7405,130.9012,94915.0
2018-05-21 14:30:00,138.49,138.62,138.28,138.55,30060.0,130.8728,130.9957,130.6744,130.9295,30060.0
2018-05-21 15:00:00,138.54,138.68,138.42,138.44,42083.0,130.9201,131.0524,130.8067,130.8256,42083.0
2018-05-21 15:30:00,138.45,138.96,138.39,138.79,131388.0,130.835,131.317,130.7783,131.1563,131388.0
2018-05-22 09:30:00,139.27,139.39,138.4,138.62,73410.0,131.6099,131.7233,130.7878,130.9957,73410.0
2018-05-22 10:00:00,138.59,138.72,137.53,137.63,60376.0,130.9673,131.0902,129.9656,130.0601,60376.0
2018-05-22 10:30:00,137.62,138.27,137.5,138.11,51318.0,130.0507,130.6649,129.9373,130.5137,51318.0
2018-05-22 11:00:00,138.09,138.34,138.01,138.12,32055.0,130.4948,130.7311,130.4192,130.5232,32055.0
2018-05-22 11:30:00,138.14,138.32,138.01,138.16,34508.0,130.5421,130.7122,130.4192,130.561,34508.0
2018-05-22 12:00:00,138.16,138.46,138.16,138.21,27890.0,130.561,130.8445,130.561,130.6082,27890.0
2018-05-22 12:30:00,138.26,138.29,138.06,138.08,29834.0,130.6555,130.6838,130.4665,130.4854,29834.0
2018-05-22 13:00:00,138.08,138.34,138.06,138.32,21827.0,130.4854,130.7311,130.4665,130.7122,21827.0
2018-05-22 13:30:00,138.34,138.34,137.96,138.02,35696.0,130.7311,130.7311,130.372,130.4287,35696.0
2018-05-22 14:00:00,138.0,138.15,138.0,138.14,40483.0,130.4098,130.5515,130.4098,130.5421,40483.0
2018-05-22 14:30:00,138.15,138.15,137.91,137.96,62466.0,130.5515,130.5515,130.3247,130.372,62466.0
2018-05-22 15:00:00,138.02,138.15,137.93,138.02,77511.0,130.4287,130.5515,130.3436,130.4287,77511.0
2018-05-22 15:30:00,138.0,138.09,137.64,137.8,211437.0,130.4098,130.4948,130.0696,130.2208,211437.0
2018-05-23 09:30:00,136.83,137.71,136.76,137.4,54919.0,129.3041,130.1357,129.238,129.8428,54919.0
2018-05-23 10:00:00,137.46,137.6,136.84,137.02,66845.0,129.8995,130.0318,129.3136,129.4837,66845.0
2018-05-23 10:30:00,136.99,137.17,136.76,136.82,53231.0,129.4553,129.6254,129.238,129.2947,53231.0
2018-05-23 11:00:00,136.79,137.28,136.79,136.97,48867.0,129.2663,129.7294,129.2663,129.4364,48867.0
2018-05-23 11:30:00,136.93,137.19,136.88,136.92,55318.0,129.3986,129.6443,129.3514,129.3892,55318.0
2018-05-23 12:00:00,136.9,137.1,136.79,136.93,52116.0,129.3703,129.5593,129.2663,129.3986,52116.0
2018-05-23 12:30:00,136.92,137.34,136.92,137.29,35373.0,129.3892,129.7861,129.3892,129.7388,35373.0
2018-05-23 13:00:00,137.24,137.24,136.96,137.14,28176.0,129.6916,129.6916,129.427,129.5971,28176.0
2018-05-23 13:30:00,137.12,137.22,137.06,137.2,47617.0,129.5782,129.6727,129.5215,129.6538,47617.0
2018-05-23 14:00:00,137.22,137.84,137.17,137.6,70618.0,129.6727,130.2586,129.6254,130.0318,70618.0
2018-05-23 14:30:00,137.58,137.63,137.32,137.47,34672.0,130.0129,130.0601,129.7672,129.9089,34672.0
2018-05-23 15:00:00,137.46,137.55,137.33,137.48,46429.0,129.8995,129.9845,129.7766,129.9184,46429.0
2018-05-23 15:30:00,137.52,137.59,137.18,137.55,140518.0,129.9562,130.0223,129.6349,129.9845,140518.0
2018-05-24 09:30:00,137.43,138.37,137.29,137.77,187250.0,129.8711,130.7594,129.7388,130.1924,187250.0
2018-05-24 10:00:00,137.74,138.02,137.34,137.66,83220.0,130.1641,130.4287,129.7861,130.0885,83220.0
2018-05-24 10:30:00,137.62,137.78,137.25,137.31,85122.0,130.0507,130.2019,129.701,129.7577,85122.0
2018-05-24 11:00:00,137.29,138.0,137.26,137.96,108979.0,129.7388,130.4098,129.7105,130.372,108979.0
2018-05-24 11:30:00,137.94,138.06,137.58,137.97,70026.0,130.3531,130.4665,130.0129,130.3814,70026.0
2018-05-24 12:00:00,137.97,138.31,137.88,138.18,49654.0,130.3814,130.7027,130.2964,130.5799,49654.0
2018-05-24 12:30:00,138.2,138.32,137.72,137.85,57059.0,130.5988,130.7122,130.1452,130.268,57059.0
2018-05-24 13:00:00,137.81,138.12,137.78,138.0,53853.0,130.2302,130.5232,130.2019,130.4098,53853.0
2018-05-24 13:30:00,137.97,138.06,137.76,138.0,38796.0,130.3814,130.4665,130.183,130.4098,38796.0
2018-05-24 14:00:00,138.02,138.04,137.88,137.89,75126.0,130.4287,130.4476,130.2964,130.3058,75126.0
2018-05-24 14:30:00,137.89,137.96,137.7,137.81,46189.0,130.3058,130.372,130.1263,130.2302,46189.0
2018-05-24 15:00:00,137.79,138.02,137.72,137.89,48080.0,130.2113,130.4287,130.1452,130.3058,48080.0
2018-05-24 15:30:00,137.91,138.01,137.76,137.89,193901.0,130.3247,130.4192,130.183,130.3058,193901.0
2018-05-25 09:30:00,137.81,139.18,137.27,137.94,193813.0,130.2302,131.5249,129.7199,130.3531,193813.0
2018-05-25 10:00:00,137.87,137.98,137.5,137.82,50678.0,130.2869,130.3909,129.9373,130.2397,50678.0
2018-05-25 10:30:00,137.92,138.23,137.9,138.07,51122.0,130.3342,130.6271,130.3153,130.4759,51122.0
2018-05-25 11:00:00,138.09,138.34,138.08,138.31,28440.0,130.4948,130.7311,130.4854,130.7027,28440.0
2018-05-25 11:30:00,138.3,138.57,138.3,138.46,31337.0,130.6933,130.9484,130.6933,130.8445,31337.0
2018-05-25 12:00:00,138.43,138.57,138.02,138.18,38024.0,130.8161,130.9484,130.4287,130.5799,38024.0
2018-05-25 12:30:00,138.17,138.19,138.03,138.07,53784.0,130.5704,130.5893,130.4381,130.4759,53784.0
2018-05-25 13:00:00,138.09,138.15,137.86,137.89,44049.0,130.4948,130.5515,130.2775,130.3058,44049.0
2018-05-25 13:30:00,137.89,137.89,137.6,137.72,49028.0,130.3058,130.3058,130.0318,130.1452,49028.0
2018-05-25 14:00:00,137.73,137.75,137.6,137.75,33069.0,130.1546,130.1735,130.0318,130.1735,33069.0
2018-05-25 14:30:00,137.73,137.84,137.63,137.72,33502.0,130.1546,130.2586,130.0601,130.1452,33502.0
2018-05-25 15:00:00,137.7,137.93,137.6,137.92,60270.0,130.1263,130.3436,130.0318,130.3342,60270.0
2018-05-25 15:30:00,137.92,138.04,137.79,137.98,237434.0,130.3342,130.4476,130.2113,130.3909,237434.0
2018-05-29 09:30:00,136.32,136.67,135.31,136.67,118265.0,128.8222,129.1529,127.8677,129.1529,118265.0
2018-05-29 10:00:00,136.67,136.86,136.06,136.43,85886.0,129.1529,129.3325,128.5765,128.9261,85886.0
2018-05-29 10:30:00,136.4,136.54,136.0,136.35,60797.0,128.8978,129.0301,128.5198,128.8505,60797.0
2018-05-29 11:00:00,136.37,136.48,135.89,136.36,80577.0,128.8694,128.9734,128.4158,128.86,80577.0
2018-05-29 11:30:00,136.36,136.39,135.24,135.45,121100.0,128.86,128.8883,127.8016,128.0,121100.0
2018-05-29 12:00:00,135.44,135.45,134.7,134.89,83607.0,127.9906,128.0,127.2913,127.4708,83607.0
2018-05-29 12:30:00,134.91,135.34,134.85,135.22,61561.0,127.4897,127.8961,127.433,127.7827,61561.0
2018-05-29 13:00:00,135.18,135.18,134.59,134.7,58893.0,127.7449,127.7449,127.1873,127.2913,58893.0
2018-05-29 13:30:00,134.7,134.96,134.43,134.73,97215.0,127.2913,127.537,127.0361,127.3196,97215.0
2018-05-29 14:00:00,134.72,134.74,134.3,134.62,86378.0,127.3102,127.3291,126.9133,127.2157,86378.0
2018-05-29 14:30:00,134.65,134.91,134.12,134.19,83912.0,127.244,127.4897,126.7432,126.8093,83912.0
2018-05-29 15:00:00,134.16,134.58,134.07,134.23,155774.0,126.781,127.1779,126.6959,126.8471,155774.0
2018-05-29 15:30:00,134.24,134.71,134.12,134.5,366471.0,126.8566,127.3007,126.7432,127.1023,366471.0
2018-05-30 09:30:00,135.02,136.23,134.6,136.23,146830.0,127.5937,128.7371,127.1968,128.7371,146830.0
2018-05-30 10:00:00,136.14,136.25,135.74,135.94,85563.0,128.6521,128.756,128.2741,128.4631,85563.0
2018-05-30 10:30:00,135.93,136.77,135.92,136.77,73888.0,128.4536,129.2474,128.4442,129.2474,73888.0
2018-05-30 11:00:00,136.78,136.86,136.26,136.26,36935.0,129.2569,129.3325,128.7655,128.7655,36935.0
2018-05-30 11:30:00,136.25,136.74,136.18,136.55,48989.0,128.756,129.2191,128.6899,129.0395,48989.0
2018-05-30 12:00:00,136.58,136.94,136.57,136.78,47659.0,129.0679,129.4081,129.0584,129.2569,47659.0
2018-05-30 12:30:00,136.75,136.75,136.26,136.29,32607.0,129.2285,129.2285,128.7655,128.7938,32607.0
2018-05-30 13:00:00,136.28,136.4,136.17,136.31,35002.0,128.7844,128.8978,128.6804,128.8127,35002.0
2018-05-30 13:30:00,136.29,136.38,136.13,136.3,36404.0,128.7938,128.8789,128.6426,128.8033,36404.0
2018-05-30 14:00:00,136.33,136.46,136.14,136.25,63709.0,128.8316,128.9545,128.6521,128.756,63709.0
2018-05-30 14:30:00,136.25,136.48,136.2,136.35,54095.0,128.756,128.9734,128.7088,128.8505,54095.0
2018-05-30 15:00:00,136.35,136.53,136.0,136.08,79422.0,128.8505,129.0206,128.5198,128.5954,79422.0
2018-05-30 15:30:00,136.09,136.45,136.01,136.24,214587.0,128.6048,128.945,128.5292,128.7466,214587.0
2018-05-31 09:30:00,136.36,136.42,135.5,136.16,133534.0,128.86,128.9167,128.0473,128.671,133534.0
2018-05-31 10:00:00,136.12,136.34,135.81,136.33,77835.0,128.6332,128.8411,128.3402,128.8316,77835.0
2018-05-31 10:30:00,136.37,136.47,135.78,136.01,67966.0,128.8694,128.9639,128.3119,128.5292,67966.0
2018-05-31 11:00:00,135.97,136.23,135.9,136.17,92364.0,128.4914,128.7371,128.4253,128.6804,92364.0
2018-05-31 11:30:00,136.15,136.75,135.92,136.45,87754.0,128.6615,129.2285,128.4442,128.945,87754.0
2018-05-31 12:00:00,136.45,136.46,135.87,135.93,39052.0,128.945,128.9545,128.3969,128.4536,39052.0
2018-05-31 12:30:00,135.91,135.97,135.51,135.56,62915.0,128.4347,128.4914,128.0567,128.104,62915.0
2018-05-31 13:00:00,135.66,135.66,135.39,135.52,39408.0,128.1985,128.1985,127.9433,128.0662,39408.0
2018-05-31 13:30:00,135.52,135.59,134.77,134.82,65025.0,128.0662,128.1323,127.3574,127.4047,65025.0
2018-05-31 14:00:00,134.82,135.07,134.66,134.85,82062.0,127.4047,127.6409,127.2535,127.433,82062.0
2018-05-31 14:30:00,134.83,134.97,134.67,134.85,89614.0,127.4141,127.5464,127.2629,127.433,89614.0
2018-05-31 15:00:00,134.87,135.67,134.86,135.62,108309.0,127.4519,128.2079,127.4425,128.1607,108309.0
2018-05-31 15:30:00,135.59,135.62,135.34,135.36,353170.0,128.1323,128.1607,127.8961,127.915,353170.0
2018-06-01 09:30:00,136.58,138.11,135.71,138.1,179482.0,129.0679,130.5137,128.2457,130.5043,179482.0
2018-06-01 10:00:00,138.07,138.2,137.32,137.89,117520.0,130.4759,130.5988,129.7672,130.3058,117520.0
2018-06-01 10:30:00,137.79,138.21,137.67,138.08,52412.0,130.2113,130.6082,130.0979,130.4854,52412.0
2018-06-01 11:00:00,138.14,138.31,138.03,138.2,46319.0,130.5421,130.7027,130.4381,130.5988,46319.0
2018-06-01 11:30:00,138.19,138.67,137.93,138.62,102070.0,130.5893,131.0429,130.3436,130.9957,102070.0
2018-06-01 12:00:00,138.65,138.91,138.46,138.86,63823.0,131.024,131.2697,130.8445,131.2225,63823.0
2018-06-01 12:30:00,138.9,138.99,138.35,138.48,60488.0,131.2603,131.3453,130.7405,130.8634,60488.0
2018-06-01 13:00:00,138.45,138.62,138.22,138.31,56907.0,130.835,130.9957,130.6177,130.7027,56907.0
2018-06-01 13:30:00,138.3,138.47,138.27,138.43,24520.0,130.6933,130.8539,130.6649,130.8161,24520.0
2018-06-01 14:00:00,138.48,138.69,138.22,138.3,59554.0,130.8634,131.0618,130.6177,130.6933,59554.0
2018-06-01 14:30:00,138.29,138.3,137.98,138.07,38775.0,130.6838,130.6933,130.3909,130.4759,38775.0
2018-06-01 15:00:00,138.09,138.24,138.0,138.24,71970.0,130.4948,130.6366,130.4098,130.6366,71970.0
2018-06-01 15:30:00,138.23,138.52,138.12,138.34,229925.0,130.6271,130.9012,130.5232,130.7311,229925.0
2018-06-04 09:30:00,138.82,138.99,137.41,138.04,92078.0,131.1847,131.3453,129.8522,130.4476,92078.0
2018-06-04 10:00:00,138.03,138.9,137.86,138.53,84951.0,130.4381,131.2603,130.2775,130.9106,84951.0
2018-06-04 10:30:00,138.5,138.82,138.38,138.78,41166.0,130.8823,131.1847,130.7689,131.1469,41166.0
2018-06-04 11:00:00,138.82,138.98,138.46,138.76,40912.0,131.1847,131.3359,130.8445,131.128,40912.0
2018-06-04 11:30:00,138.82,138.88,138.4,138.6,49222.0,131.1847,131.2414,130.7878,130.9768,49222.0
2018-06-04 12:00:00,138.55,138.58,138.01,138.44,67510.0,130.9295,130.9579,130.4192,130.8256,67510.0
2018-06-04 12:30:00,138.47,138.64,138.35,138.5,51306.0,130.8539,131.0146,130.7405,130.8823,51306.0
2018-06-04 13:00:00,138.47,138.5,138.18,138.23,36794.0,130.8539,130.8823,130.5799,130.6271,36794.0
2018-06-04 13:30:00,138.2,138.23,137.81,137.89,83473.0,130.5988,130.6271,130.2302,130.3058,83473.0
2018-06-04 14:00:00,137.89,138.06,137.63,137.71,89276.0,130.3058,130.4665,130.0601,130.1357,89276.0
2018-06-04 14:30:00,137.76,138.32,137.74,138.28,43817.0,130.183,130.7122,130.1641,130.6744,43817.0
2018-06-04 15:00:00,138.28,138.68,138.16,138.61,57299.0,130.6744,131.0524,130.561,130.9862,57299.0
2018-06-04 15:30:00,138.61,138.83,138.5,138.69,184386.0,130.9862,131.1941,130.8823,131.0618,184386.0
2018-06-05 09:30:00,138.5,139.84,138.5,139.64,137867.0,130.8823,132.1486,130.8823,131.9596,137867.0
2018-06-05 10:00:00,139.63,139.77,139.17,139.38,60377.0,131.9501,132.0824,131.5154,131.7139,60377.0
2018-06-05 10:30:00,139.4,139.43,138.75,138.84,61019.0,131.7328,131.7611,131.1185,131.2036,61019.0
2018-06-05 11:00:00,138.84,138.92,138.33,138.72,50074.0,131.2036,131.2792,130.7216,131.0902,50074.0
2018-06-05 11:30:00,138.73,138.73,138.41,138.58,45825.0,131.0996,131.0996,130.7972,130.9579,45825.0
2018-06-05 12:00:00,138.56,138.66,138.43,138.49,30388.0,130.939,131.0335,130.8161,130.8728,30388.0
2018-06-05 12:30:00,138.5,138.76,138.44,138.75,36045.0,130.8823,131.128,130.8256,131.1185,36045.0
2018-06-05 13:00:00,138.73,138.95,138.71,138.75,36257.0,131.0996,131.3075,131.0807,131.1185,36257.0
2018-06-05 13:30:00,138.75,138.79,138.21,138.24,77882.0,131.1185,131.1563,130.6082,130.6366,77882.0
2018-06-05 14:00:00,138.24,138.25,137.84,138.08,86480.0,130.6366,130.646,130.2586,130.4854,86480.0
2018-06-05 14:30:00,138.08,138.2,137.92,138.08,50286.0,130.4854,130.5988,130.3342,130.4854,50286.0
2018-06-05 15:00:00,138.05,138.23,137.91,137.91,79628.0,130.457,130.6271,130.3247,130.3247,79628.0
2018-06-05 15:30:00,137.93,138.44,137.89,138.22,195094.0,130.3436,130.8256,130.3058,130.6177,195094.0
2018-06-06 09:30:00,137.97,138.85,137.7,138.66,164018.0,130.3814,131.213,130.1263,131.0335,164018.0
2018-06-06 10:00:00,138.7,139.03,138.41,138.98,245245.0,131.0713,131.3831,130.7972,131.3359,245245.0
2018-06-06 10:30:00,138.91,139.71,138.91,139.65,224802.0,131.2697,132.0257,131.2697,131.969,224802.0
2018-06-06 11:00:00,139.7,140.23,139.7,140.07,64973.0,132.0163,132.5171,132.0163,132.3659,64973.0
2018-06-06 11:30:00,140.08,140.15,139.8,140.02,58143.0,132.3754,132.4415,132.1108,132.3187,58143.0
2018-06-06 12:00:00,140.05,140.35,140.0,140.29,45574.0,132.347,132.6305,132.2998,132.5738,45574.0
2018-06-06 12:30:00,140.27,140.57,140.2,140.28,37935.0,132.5549,132.8384,132.4888,132.5644,37935.0
2018-06-06 13:00:00,140.28,140.5,140.11,140.15,46577.0,132.5644,132.7723,132.4037,132.4415,46577.0
2018-06-06 13:30:00,140.13,140.36,140.11,140.21,38552.0,132.4226,132.64,132.4037,132.4982,38552.0
2018-06-06 14:00:00,140.23,140.49,140.1,140.49,136727.0,132.5171,132.7628,132.3943,132.7628,136727.0
2018-06-06 14:30:00,140.5,141.11,140.39,140.99,95908.0,132.7723,133.3487,132.6683,133.2353,95908.0
2018-06-06 15:00:00,140.98,141.72,140.93,141.4,144205.0,133.2259,133.9252,133.1786,133.6228,144205.0
2018-06-06 15:30:00,141.41,141.72,141.29,141.57,300641.0,133.6322,133.9252,133.5188,133.7834,300641.0
2018-06-07 09:30:00,141.66,142.19,140.71,141.1,85449.0,133.8685,134.3693,132.9707,133.3393,85449.0
2018-06-07 10:00:00,141.15,141.37,140.07,140.24,86982.0,133.3865,133.5944,132.3659,132.5266,86982.0
2018-06-07 10:30:00,140.19,140.36,139.78,139.93,85429.0,132.4793,132.64,132.0919,132.2336,85429.0
2018-06-07 11:00:00,140.01,140.07,139.54,139.79,70665.0,132.3092,132.3659,131.8651,132.1013,70665.0
2018-06-07 11:30:00,139.79,139.87,139.14,139.51,54835.0,132.1013,132.1769,131.4871,131.8367,54835.0
2018-06-07 12:00:00,139.53,139.78,139.19,139.48,51060.0,131.8556,132.0919,131.5343,131.8084,51060.0
2018-06-07 12:30:00,139.46,139.5,139.01,139.24,56696.0,131.7895,131.8273,131.3642,131.5816,56696.0
2018-06-07 13:00:00,139.25,139.46,139.18,139.22,46320.0,131.591,131.7895,131.5249,131.5627,46320.0
2018-06-07 13:30:00,139.22,139.38,139.04,139.27,72444.0,131.5627,131.7139,131.3926,131.6099,72444.0
2018-06-07 14:00:00,139.27,139.64,139.12,139.56,52386.0,131.6099,131.9596,131.4682,131.884,52386.0
2018-06-07 14:30:00,139.63,140.01,139.63,139.77,66206.0,131.9501,132.3092,131.9501,132.0824,66206.0
2018-06-07 15:00:00,139.77,139.87,139.57,139.63,92131.0,132.0824,132.1769,131.8934,131.9501,92131.0
2018-06-07 15:30:00,139.62,139.68,139.38,139.44,275624.0,131.9407,131.9974,131.7139,131.7706,275624.0
2018-06-08 09:30:00,139.48,139.62,138.59,138.82,188970.0,131.8084,131.9407,130.9673,131.1847,188970.0
2018-06-08 10:00:00,138.76,138.88,138.39,138.39,80737.0,131.128,131.2414,130.7783,130.7783,80737.0
2018-06-08 10:30:00,138.39,138.43,137.96,138.31,61857.0,130.7783,130.8161,130.372,130.7027,61857.0
2018-06-08 11:00:00,138.3,138.38,138.02,138.06,92486.0,130.6933,130.7689,130.4287,130.4665,92486.0
2018-06-08 11:30:00,138.08,138.13,137.94,138.1,60560.0,130.4854,130.5326,130.3531,130.5043,60560.0
2018-06-08 12:00:00,138.13,138.66,138.13,138.65,45530.0,130.5326,131.0335,130.5326,131.024,45530.0
2018-06-08 12:30:00,138.68,138.68,138.48,138.59,58414.0,131.0524,131.0524,130.8634,130.9673,58414.0
2018-06-08 13:00:00,138.57,138.59,138.36,138.39,21348.0,130.9484,130.9673,130.75,130.7783,21348.0
2018-06-08 13:30:00,138.4,138.56,138.24,138.34,27302.0,130.7878,130.939,130.6366,130.7311,27302.0
2018-06-08 14:00:00,138.34,138.61,138.32,138.48,58868.0,130.7311,130.9862,130.7122,130.8634,58868.0
2018-06-08 14:30:00,138.48,138.55,138.44,138.44,63025.0,130.8634,130.9295,130.8256,130.8256,63025.0
2018-06-08 15:00:00,138.46,138.5,138.13,138.38,101220.0,130.8445,130.8823,130.5326,130.7689,101220.0
2018-06-08 15:30:00,138.38,138.59,138.33,138.37,210134.0,130.7689,130.9673,130.7216,130.7594,210134.0
2018-06-11 09:30:00,138.04,139.0,137.74,138.68,71431.0,130.4476,131.3548,130.1641,131.0524,71431.0
2018-06-11 10:00:00,138.79,139.73,138.68,139.39,109271.0,131.1563,132.0446,131.0524,131.7233,109271.0
2018-06-11 10:30:00,139.39,139.68,139.27,139.45,62589.0,131.7233,131.9974,131.6099,131.78,62589.0
2018-06-11 11:00:00,139.5,139.7,139.33,139.64,59348.0,131.8273,132.0163,131.6666,131.9596,59348.0
2018-06-11 11:30:00,139.62,139.77,139.5,139.55,56830.0,131.9407,132.0824,131.8273,131.8745,56830.0
2018-06-11 12:00:00,139.58,139.79,139.56,139.76,58243.0,131.9029,132.1013,131.884,132.073,58243.0
2018-06-11 12:30:00,139.75,139.84,139.54,139.59,48581.0,132.0635,132.1486,131.8651,131.9123,48581.0
2018-06-11 13:00:00,139.6,139.76,139.59,139.68,38617.0,131.9218,132.073,131.9123,131.9974,38617.0
2018-06-11 13:30:00,139.69,139.69,139.28,139.29,36467.0,132.0068,132.0068,131.6194,131.6288,36467.0
2018-06-11 14:00:00,139.28,139.67,139.28,139.55,37466.0,131.6194,131.9879,131.6194,131.8745,37466.0
2018-06-11 14:30:00,139.55,139.58,139.37,139.47,21845.0,131.8745,131.9029,131.7044,131.7989,21845.0
2018-06-11 15:00:00,139.47,139.66,139.45,139.6,33863.0,131.7989,131.9785,131.78,131.9218,33863.0
2018-06-11 15:30:00,139.62,139.63,139.09,139.12,115510.0,131.9407,131.9501,131.4398,131.4682,115510.0
2018-06-12 09:30:00,139.56,140.39,139.48,139.79,106074.0,131.884,132.6683,131.8084,132.1013,106074.0
2018-06-12 10:00:00,139.79,139.9,139.24,139.52,78024.0,132.1013,132.2053,131.5816,131.8462,78024.0
2018-06-12 10:30:00,139.51,140.21,139.44,140.1,109013.0,131.8367,132.4982,131.7706,132.3943,109013.0
2018-06-12 11:00:00,140.11,140.27,139.94,140.12,57667.0,132.4037,132.5549,132.2431,132.4132,57667.0
2018-06-12 11:30:00,140.15,140.4,140.06,140.37,41316.0,132.4415,132.6778,132.3565,132.6494,41316.0
2018-06-12 12:00:00,140.4,140.42,140.2,140.31,58531.0,132.6778,132.6967,132.4888,132.5927,58531.0
2018-06-12 12:30:00,140.32,140.33,139.84,139.9,29903.0,132.6022,132.6116,132.1486,132.2053,29903.0
2018-06-12 13:00:00,139.94,140.04,139.85,139.89,32100.0,132.2431,132.3376,132.158,132.1958,32100.0
2018-06-12 13:30:00,139.87,140.1,139.85,140.06,41693.0,132.1769,132.3943,132.158,132.3565,41693.0
2018-06-12 14:00:00,140.05,140.06,139.58,139.58,46647.0,132.347,132.3565,131.9029,131.9029,46647.0
2018-06-12 14:30:00,139.58,139.94,139.5,139.83,62406.0,131.9029,132.2431,131.8273,132.1391,62406.0
2018-06-12 15:00:00,139.82,140.0,139.77,139.88,49037.0,132.1297,132.2998,132.0824,132.1864,49037.0
2018-06-12 15:30:00,139.91,140.0,139.76,139.86,168201.0,132.2147,132.2998,132.073,132.1675,168201.0
2018-06-13 09:30:00,140.0,140.48,139.75,140.14,76335.0,132.2998,132.7534,132.0635,132.4321,76335.0
2018-06-13 10:00:00,140.09,140.15,139.68,140.0,47522.0,132.3848,132.4415,131.9974,132.2998,47522.0
2018-06-13 10:30:00,139.99,140.08,139.37,139.44,75451.0,132.2903,132.3754,131.7044,131.7706,75451.0
2018-06-13 11:00:00,139.4,139.96,139.26,139.78,70465.0,131.7328,132.262,131.6005,132.0919,70465.0
2018-06-13 11:30:00,139.78,139.87,139.49,139.52,54663.0,132.0919,132.1769,131.8178,131.8462,54663.0
2018-06-13 12:00:00,139.53,139.57,139.28,139.35,90731.0,131.8556,131.8934,131.6194,131.6855,90731.0
2018-06-13 12:30:00,139.33,139.34,138.84,138.95,44242.0,131.6666,131.6761,131.2036,131.3075,44242.0
2018-06-13 13:00:00,138.9,139.08,138.78,139.05,41443.0,131.2603,131.4304,131.1469,131.402,41443.0
2018-06-13 13:30:00,139.08,139.1,138.79,138.84,50911.0,131.4304,131.4493,131.1563,131.2036,50911.0
2018-06-13 14:00:00,138.82,138.97,138.1,138.15,60475.0,131.1847,131.3264,130.5043,130.5515,60475.0
2018-06-13 14:30:00,138.18,138.21,137.76,138.02,100176.0,130.5799,130.6082,130.183,130.4287,100176.0
2018-06-13 15:00:00,138.08,138.73,138.04,138.36,100490.0,130.4854,131.0996,130.4476,130.75,100490.0
2018-06-13 15:30:00,138.4,138.66,138.26,138.31,229176.0,130.7878,131.0335,130.6555,130.7027,229176.0
2018-06-14 09:30:00,138.82,139.39,138.15,138.44,109095.0,131.1847,131.7233,130.5515,130.8256,109095.0
2018-06-14 10:00:00,138.5,139.08,138.5,138.93,48023.0,130.8823,131.4304,130.8823,131.2886,48023.0
2018-06-14 10:30:00,138.93,139.03,138.58,138.68,55143.0,131.2886,131.3831,130.9579,131.0524,55143.0
2018-06-14 11:00:00,138.65,138.94,138.4,138.79,38187.0,131.024,131.2981,130.7878,131.1563,38187.0
2018-06-14 11:30:00,138.83,139.07,138.77,138.79,29265.0,131.1941,131.4209,131.1374,131.1563,29265.0
2018-06-14 12:00:00,138.81,139.02,138.73,138.91,28617.0,131.1752,131.3737,131.0996,131.2697,28617.0
2018-06-14 12:30:00,138.94,138.97,138.74,138.91,25780.0,131.2981,131.3264,131.1091,131.2697,25780.0
2018-06-14 13:00:00,138.91,139.12,138.85,139.11,33013.0,131.2697,131.4682,131.213,131.4587,33013.0
2018-06-14 13:30:00,139.18,139.3,139.07,139.1,26086.0,131.5249,131.6383,131.4209,131.4493,26086.0
2018-06-14 14:00:00,139.11,139.12,138.68,138.76,36431.0,131.4587,131.4682,131.0524,131.128,36431.0
2018-06-14 14:30:00,138.8,139.0,138.66,138.71,52455.0,131.1658,131.3548,131.0335,131.0807,52455.0
2018-06-14 15:00:00,138.74,138.8,138.61,138.73,49030.0,131.1091,131.1658,130.9862,131.0996,49030.0
2018-06-14 15:30:00,138.71,138.79,138.63,138.73,195688.0,131.0807,131.1563,131.0051,131.0996,195688.0
2018-06-15 09:30:00,139.0,139.13,137.29,137.35,465370.0,131.3548,131.4776,129.7388,129.7955,465370.0
2018-06-15 10:00:00,137.4,138.0,137.22,137.74,29360.0,129.8428,130.4098,129.6727,130.1641,29360.0
2018-06-15 10:30:00,137.7,138.23,137.44,138.01,29383.0,130.1263,130.6271,129.8806,130.4192,29383.0
2018-06-15 11:00:00,138.08,138.15,137.74,137.77,45087.0,130.4854,130.5515,130.1641,130.1924,45087.0
2018-06-15 11:30:00,137.76,138.0,137.52,138.0,24046.0,130.183,130.4098,129.9562,130.4098,24046.0
2018-06-15 12:00:00,138.0,138.26,137.86,138.23,34178.0,130.4098,130.6555,130.2775,130.6271,34178.0
2018-06-15 12:30:00,138.23,138.34,138.15,138.31,38436.0,130.6271,130.7311,130.5515,130.7027,38436.0
2018-06-15 13:00:00,138.39,138.44,138.21,138.33,22223.0,130.7783,130.8256,130.6082,130.7216,22223.0
2018-06-15 13:30:00,138.32,138.38,138.01,138.08,27300.0,130.7122,130.7689,130.4192,130.4854,27300.0
2018-06-15 14:00:00,138.11,138.66,138.01,138.62,42973.0,130.5137,131.0335,130.4192,130.9957,42973.0
2018-06-15 14:30:00,138.64,138.73,138.48,138.55,60910.0,131.0146,131.0996,130.8634,130.9295,60910.0
2018-06-15 15:00:00,138.53,138.55,138.41,138.51,116564.0,130.9106,130.9295,130.7972,130.8917,116564.0
2018-06-15 15:30:00,138.51,139.19,138.46,138.83,287849.0,130.8917,131.5343,130.8445,131.1941,287849.0
2018-06-18 09:30:00,137.94,138.29,137.5,137.95,45614.0,130.3531,130.6838,129.9373,130.3625,45614.0
2018-06-18 10:00:00,137.92,138.12,137.55,137.98,41510.0,130.3342,130.5232,129.9845,130.3909,41510.0
2018-06-18 10:30:00,138.0,138.68,138.0,138.61,35504.0,130.4098,131.0524,130.4098,130.9862,35504.0
2018-06-18 11:00:00,138.58,138.74,138.4,138.4,32177.0,130.9579,131.1091,130.7878,130.7878,32177.0
2018-06-18 11:30:00,138.46,138.57,138.24,138.28,23297.0,130.8445,130.9484,130.6366,130.6744,23297.0
2018-06-18 12:00:00,138.28,138.45,138.2,138.22,24259.0,130.6744,130.835,130.5988,130.6177,24259.0
2018-06-18 12:30:00,138.22,138.47,138.22,138.47,22623.0,130.6177,130.8539,130.6177,130.8539,22623.0
2018-06-18 13:00:00,138.45,138.67,138.45,138.59,16912.0,130.835,131.0429,130.835,130.9673,16912.0
2018-06-18 13:30:00,138.61,138.7,138.36,138.48,30267.0,130.9862,131.0713,130.75,130.8634,30267.0
2018-06-18 14:00:00,138.5,138.61,138.4,138.61,28940.0,130.8823,130.9862,130.7878,130.9862,28940.0
2018-06-18 14:30:00,138.62,138.72,138.53,138.7,25908.0,130.9957,131.0902,130.9106,131.0713,25908.0
2018-06-18 15:00:00,138.7,138.82,138.62,138.7,50517.0,131.0713,131.1847,130.9957,131.0713,50517.0
2018-06-18 15:30:00,138.72,138.86,138.64,138.66,118444.0,131.0902,131.2225,131.0146,131.0335,118444.0
2018-06-19 09:30:00,137.14,137.52,136.12,136.31,120345.0,129.5971,129.9562,128.6332,128.8127,120345.0
2018-06-19 10:00:00,136.24,136.25,135.58,135.82,83634.0,128.7466,128.756,128.1229,128.3497,83634.0
2018-06-19 10:30:00,135.8,136.46,135.5,136.15,62146.0,128.3308,128.9545,128.0473,128.6615,62146.0
2018-06-19 11:00:00,136.15,136.61,136.08,136.3,37436.0,128.6615,129.0962,128.5954,128.8033,37436.0
2018-06-19 11:30:00,136.31,136.85,136.2,136.78,39380.0,128.8127,129.323,128.7088,129.2569,39380.0
2018-06-19 12:00:00,136.77,136.78,136.52,136.74,37736.0,129.2474,129.2569,129.0112,129.2191,37736.0
2018-06-19 12:30:00,136.75,136.76,136.43,136.53,26079.0,129.2285,129.238,128.9261,129.0206,26079.0
2018-06-19 13:00:00,136.56,136.56,136.21,136.24,20146.0,129.049,129.049,128.7182,128.7466,20146.0
2018-06-19 13:30:00,136.2,136.32,136.08,136.2,28597.0,128.7088,128.8222,128.5954,128.7088,28597.0
2018-06-19 14:00:00,136.24,136.37,136.15,136.24,34719.0,128.7466,128.8694,128.6615,128.7466,34719.0
2018-06-19 14:30:00,136.25,136.48,136.24,136.38,29018.0,128.756,128.9734,128.7466,128.8789,29018.0
2018-06-19 15:00:00,136.39,136.42,136.15,136.15,58622.0,128.8883,128.9167,128.6615,128.6615,58622.0
2018-06-19 15:30:00,136.17,136.65,136.16,136.59,224243.0,128.6804,129.134,128.671,129.0773,224243.0
2018-06-20 09:30:00,136.88,138.0,136.36,137.84,135123.0,129.3514,130.4098,128.86,130.2586,135123.0
2018-06-20 10:00:00,137.86,138.22,137.39,137.6,158633.0,130.2775,130.6177,129.8333,130.0318,158633.0
2018-06-20 10:30:00,137.58,138.11,137.44,137.98,74868.0,130.0129,130.5137,129.8806,130.3909,74868.0
2018-06-20 11:00:00,138.01,138.14,137.48,137.99,75986.0,130.4192,130.5421,129.9184,130.4003,75986.0
2018-06-20 11:30:00,137.96,138.05,137.46,137.75,55994.0,130.372,130.457,129.8995,130.1735,55994.0
2018-06-20 12:00:00,137.72,137.78,137.31,137.71,151490.0,130.1452,130.2019,129.7577,130.1357,151490.0
2018-06-20 12:30:00,137.7,137.81,137.57,137.63,45219.0,130.1263,130.2302,130.0034,130.0601,45219.0
2018-06-20 13:00:00,137.6,137.6,136.96,137.02,67026.0,130.0318,130.0318,129.427,129.4837,67026.0
2018-06-20 13:30:00,137.03,137.06,136.71,137.04,72174.0,129.4931,129.5215,129.1907,129.5026,72174.0
2018-06-20 14:00:00,137.06,137.11,136.58,136.67,74925.0,129.5215,129.5687,129.0679,129.1529,74925.0
2018-06-20 14:30:00,136.68,136.74,136.21,136.21,59316.0,129.1624,129.2191,128.7182,128.7182,59316.0
2018-06-20 15:00:00,136.21,136.39,136.03,136.16,83827.0,128.7182,128.8883,128.5481,128.671,83827.0
2018-06-20 15:30:00,136.17,136.3,135.83,136.05,346714.0,128.6804,128.8033,128.3591,128.567,346714.0
2018-06-21 09:30:00,135.79,135.99,135.41,135.73,53113.0,128.3213,128.5103,127.9622,128.2646,53113.0
2018-06-21 10:00:00,135.75,135.76,134.33,134.54,126225.0,128.2835,128.293,126.9416,127.1401,126225.0
2018-06-21 10:30:00,134.52,134.62,133.78,134.04,95260.0,127.1212,127.2157,126.4219,126.6676,95260.0
2018-06-21 11:00:00,134.01,134.16,133.77,134.0,59556.0,126.6392,126.781,126.4124,126.6298,59556.0
2018-06-21 11:30:00,134.0,134.56,133.98,134.24,65596.0,126.6298,127.159,126.6109,126.8566,65596.0
2018-06-21 12:00:00,134.22,134.6,134.2,134.43,86138.0,126.8377,127.1968,126.8188,127.0361,86138.0
2018-06-21 12:30:00,134.43,134.45,134.16,134.35,62024.0,127.0361,127.055,126.781,126.9605,62024.0
2018-06-21 13:00:00,134.34,134.89,134.34,134.67,53573.0,126.9511,127.4708,126.9511,127.2629,53573.0
2018-06-21 13:30:00,134.66,134.67,134.34,134.64,56888.0,127.2535,127.2629,126.9511,127.2346,56888.0
2018-06-21 14:00:00,134.65,134.65,134.35,134.47,57450.0,127.244,127.244,126.9605,127.0739,57450.0
2018-06-21 14:30:00,134.48,134.59,134.16,134.2,58673.0,127.0834,127.1873,126.781,126.8188,58673.0
2018-06-21 15:00:00,134.14,134.35,133.86,134.11,93672.0,126.7621,126.9605,126.4975,126.7337,93672.0
2018-06-21 15:30:00,134.1,134.13,133.42,133.77,378203.0,126.7243,126.7526,126.0817,126.4124,378203.0
2018-06-22 09:30:00,133.86,134.31,133.33,133.39,79102.0,126.4975,126.9227,125.9966,126.0533,79102.0
2018-06-22 10:00:00,133.43,133.59,132.76,132.89,112931.0,126.0911,126.2423,125.458,125.5808,112931.0
2018-06-22 10:30:00,132.85,133.03,132.48,132.88,64480.0,125.543,125.7131,125.1934,125.5714,64480.0
2018-06-22 11:00:00,132.86,133.09,132.57,132.67,44070.0,125.5525,125.7698,125.2784,125.3729,44070.0
2018-06-22 11:30:00,132.72,133.04,132.71,132.88,36250.0,125.4202,125.7226,125.4107,125.5714,36250.0
2018-06-22 12:00:00,132.88,133.16,132.88,133.02,43580.0,125.5714,125.836,125.5714,125.7037,43580.0
2018-06-22 12:30:00,133.01,133.3,132.91,133.3,31882.0,125.6942,125.9683,125.5997,125.9683,31882.0
2018-06-22 13:00:00,133.3,133.53,133.27,133.37,32199.0,125.9683,126.1856,125.9399,126.0344,32199.0
2018-06-22 13:30:00,133.35,133.4,133.11,133.17,37134.0,126.0155,126.0628,125.7887,125.8454,37134.0
2018-06-22 14:00:00,133.16,133.45,133.08,133.23,63841.0,125.836,126.11,125.7604,125.9021,63841.0
2018-06-22 14:30:00,133.24,133.4,133.11,133.21,37979.0,125.9116,126.0628,125.7887,125.8832,37979.0
2018-06-22 15:00:00,133.21,133.21,132.94,133.03,60795.0,125.8832,125.8832,125.6281,125.7131,60795.0
2018-06-22 15:30:00,133.03,133.18,132.5,132.6,350363.0,125.7131,125.8549,125.2123,125.3068,350363.0
2018-06-25 09:30:00,131.4,131.99,129.69,130.16,153732.0,124.1728,124.7303,122.5568,123.001,153732.0
2018-06-25 10:00:00,130.16,130.45,129.59,129.92,108812.0,123.001,123.275,122.4623,122.7742,108812.0
2018-06-25 10:30:00,129.9,130.48,129.55,129.85,131489.0,122.7553,123.3034,122.4245,122.708,131489.0
2018-06-25 11:00:00,129.84,129.9,129.26,129.46,106162.0,122.6986,122.7553,122.1505,122.3395,106162.0
2018-06-25 11:30:00,129.45,130.04,129.2,129.49,86945.0,122.33,122.8876,122.0938,122.3678,86945.0
2018-06-25 12:00:00,129.57,129.62,128.74,129.26,169849.0,122.4434,122.4907,121.6591,122.1505,169849.0
2018-06-25 12:30:00,129.28,129.75,129.0,129.71,114705.0,122.1694,122.6135,121.9048,122.5757,114705.0
2018-06-25 13:00:00,129.71,129.75,129.17,129.33,66625.0,122.5757,122.6135,122.0654,122.2166,66625.0
2018-06-25 13:30:00,129.3,129.85,129.3,129.39,60878.0,122.1883,122.708,122.1883,122.2733,60878.0
2018-06-25 14:00:00,129.37,129.58,129.07,129.4,84551.0,122.2544,122.4529,121.9709,122.2828,84551.0
2018-06-25 14:30:00,129.39,129.4,128.66,128.92,99740.0,122.2733,122.2828,121.5835,121.8292,99740.0
2018-06-25 15:00:00,128.9,129.13,128.73,129.02,131226.0,121.8103,122.0276,121.6496,121.9237,131226.0
2018-06-25 15:30:00,129.03,129.49,128.89,129.1,444985.0,121.9331,122.3678,121.8008,121.9993,444985.0
2018-06-26 09:30:00,129.45,130.14,129.1,129.8,133123.0,122.33,122.9821,121.9993,122.6608,133123.0
2018-06-26 10:00:00,129.8,129.94,129.44,129.54,75627.0,122.6608,122.7931,122.3206,122.4151,75627.0
2018-06-26 10:30:00,129.5,130.0,129.35,129.9,87998.0,122.3773,122.8498,122.2355,122.7553,87998.0
2018-06-26 11:00:00,129.89,129.99,129.62,129.67,78493.0,122.7458,122.8403,122.4907,122.5379,78493.0
2018-06-26 11:30:00,129.65,129.88,129.56,129.72,75406.0,122.519,122.7364,122.434,122.5852,75406.0
2018-06-26 12:00:00,129.72,129.84,129.49,129.59,72532.0,122.5852,122.6986,122.3678,122.4623,72532.0
2018-06-26 12:30:00,129.6,129.66,129.36,129.45,45073.0,122.4718,122.5285,122.245,122.33,45073.0
2018-06-26 13:00:00,129.42,129.8,129.4,129.68,56395.0,122.3017,122.6608,122.2828,122.5474,56395.0
2018-06-26 13:30:00,129.71,129.8,129.54,129.66,60752.0,122.5757,122.6608,122.4151,122.5285,60752.0
2018-06-26 14:00:00,129.67,129.92,129.57,129.88,76746.0,122.5379,122.7742,122.4434,122.7364,76746.0
2018-06-26 14:30:00,129.87,129.89,129.65,129.75,70410.0,122.7269,122.7458,122.519,122.6135,70410.0
2018-06-26 15:00:00,129.75,129.75,129.29,129.31,103171.0,122.6135,122.6135,122.1788,122.1977,103171.0
2018-06-26 15:30:00,129.31,129.68,128.96,129.41,292203.0,122.1977,122.5474,121.867,122.2922,292203.0
2018-06-27 09:30:00,129.56,130.01,129.44,129.69,104278.0,122.434,122.8592,122.3206,122.5568,104278.0
2018-06-27 10:00:00,129.72,130.77,129.47,130.37,142547.0,122.5852,123.5774,122.3489,123.1994,142547.0
2018-06-27 10:30:00,130.38,130.73,129.83,129.97,54567.0,123.2089,123.5396,122.6891,122.8214,54567.0
2018-06-27 11:00:00,129.99,130.08,129.24,129.28,100882.0,122.8403,122.9254,122.1316,122.1694,100882.0
2018-06-27 11:30:00,129.27,129.67,129.09,129.4,104261.0,122.1599,122.5379,121.9898,122.2828,104261.0
2018-06-27 12:00:00,129.41,129.48,129.06,129.06,34308.0,122.2922,122.3584,121.9615,121.9615,34308.0
2018-06-27 12:30:00,129.09,129.1,128.68,128.81,117782.0,121.9898,121.9993,121.6024,121.7252,117782.0
2018-06-27 13:00:00,128.84,128.97,128.02,128.14,90868.0,121.7536,121.8764,120.9787,121.0921,90868.0
2018-06-27 13:30:00,128.09,128.35,127.81,128.16,96393.0,121.0448,121.2905,120.7802,121.111,96393.0
2018-06-27 14:00:00,128.12,128.24,127.72,127.83,85450.0,121.0732,121.1866,120.6952,120.7991,85450.0
2018-06-27 14:30:00,127.79,128.12,127.55,127.62,104823.0,120.7613,121.0732,120.5345,120.6007,104823.0
2018-06-27 15:00:00,127.63,127.88,127.24,127.78,138885.0,120.6101,120.8464,120.2416,120.7519,138885.0
2018-06-27 15:30:00,127.75,127.79,126.7,126.93,526452.0,120.7235,120.7613,119.7313,119.9486,526452.0
2018-06-28 09:30:00,127.04,127.29,125.18,125.7,130566.0,120.0526,120.2888,118.2949,118.7863,130566.0
2018-06-28 10:00:00,125.71,125.89,124.8,125.35,139633.0,118.7957,118.9658,117.9358,118.4555,139633.0
2018-06-28 10:30:00,125.45,125.49,124.6,125.24,181383.0,118.55,118.5878,117.7468,118.3516,181383.0
2018-06-28 11:00:00,125.28,125.7,125.04,125.54,118904.0,118.3894,118.7863,118.1626,118.6351,118904.0
2018-06-28 11:30:00,125.58,125.73,124.89,125.07,56367.0,118.6729,118.8146,118.0208,118.1909,56367.0
2018-06-28 12:00:00,125.08,125.23,124.4,124.53,60130.0,118.2004,118.3421,117.5578,117.6806,60130.0
2018-06-28 12:30:00,124.53,124.62,124.22,124.36,55818.0,117.6806,117.7657,117.3877,117.52,55818.0
2018-06-28 13:00:00,124.37,124.97,124.32,124.81,64431.0,117.5294,118.0964,117.4822,117.9452,64431.0
2018-06-28 13:30:00,124.8,125.08,124.73,125.0,66582.0,117.9358,118.2004,117.8696,118.1248,66582.0
2018-06-28 14:00:00,125.04,125.54,125.0,125.49,47560.0,118.1626,118.6351,118.1248,118.5878,47560.0
2018-06-28 14:30:00,125.49,125.69,125.33,125.63,49926.0,118.5878,118.7768,118.4366,118.7201,49926.0
2018-06-28 15:00:00,125.61,125.76,125.49,125.53,120688.0,118.7012,118.843,118.5878,118.6256,120688.0
2018-06-28 15:30:00,125.53,125.62,125.18,125.23,332679.0,118.6256,118.7107,118.2949,118.3421,332679.0
2018-06-29 09:30:00,125.38,127.55,125.25,127.35,190863.0,118.4839,120.5345,118.361,120.3455,190863.0
2018-06-29 10:00:00,127.35,127.35,126.87,126.95,81195.0,120.3455,120.3455,119.8919,119.9675,81195.0
2018-06-29 10:30:00,126.96,127.38,126.81,126.81,136393.0,119.977,120.3739,119.8352,119.8352,136393.0
2018-06-29 11:00:00,126.79,126.85,126.4,126.65,59446.0,119.8163,119.873,119.4478,119.684,59446.0
2018-06-29 11:30:00,126.63,126.74,126.31,126.35,48882.0,119.6651,119.7691,119.3627,119.4005,48882.0
2018-06-29 12:00:00,126.38,126.62,126.34,126.58,61358.0,119.4289,119.6557,119.3911,119.6179,61358.0
2018-06-29 12:30:00,126.65,126.88,126.39,126.77,196645.0,119.684,119.9014,119.4383,119.7974,196645.0
2018-06-29 13:00:00,126.81,127.1,126.8,127.01,41221.0,119.8352,120.1093,119.8258,120.0242,41221.0
2018-06-29 13:30:00,127.0,127.14,126.85,127.14,34817.0,120.0148,120.1471,119.873,120.1471,34817.0
2018-06-29 14:00:00,127.16,127.24,126.95,127.22,70436.0,120.166,120.2416,119.9675,120.2227,70436.0
2018-06-29 14:30:00,127.21,127.27,127.02,127.16,47768.0,120.2132,120.2699,120.0337,120.166,47768.0
2018-06-29 15:00:00,127.18,127.26,126.79,126.97,75380.0,120.1849,120.2605,119.8163,119.9864,75380.0
2018-06-29 15:30:00,126.96,127.04,126.52,126.61,315067.0,119.977,120.0526,119.5612,119.6462,315067.0
2018-07-02 09:30:00,125.57,126.73,125.0,125.55,159504.0,118.6634,119.7596,118.1248,118.6445,159504.0
2018-07-02 10:00:00,125.46,125.86,125.13,125.7,150990.0,118.5595,118.9375,118.2476,118.7863,150990.0
2018-07-02 10:30:00,125.74,126.66,125.57,126.57,113634.0,118.8241,119.6935,118.6634,119.6084,113634.0
2018-07-02 11:00:00,126.58,126.92,126.52,126.68,99785.0,119.6179,119.9392,119.5612,119.7124,99785.0
2018-07-02 11:30:00,126.69,126.74,126.3,126.44,65685.0,119.7218,119.7691,119.3533,119.4856,65685.0
2018-07-02 12:00:00,126.45,126.51,126.0,126.23,46803.0,119.495,119.5517,119.0698,119.2871,46803.0
2018-07-02 12:30:00,126.22,126.35,126.11,126.17,74148.0,119.2777,119.4005,119.1737,119.2304,74148.0
2018-07-02 13:00:00,126.15,126.15,125.51,125.51,51288.0,119.2115,119.2115,118.6067,118.6067,51288.0
2018-07-02 13:30:00,125.5,126.09,125.47,125.98,42655.0,118.5973,119.1548,118.5689,119.0509,42655.0
2018-07-02 14:00:00,125.99,126.52,125.99,126.25,74617.0,119.0603,119.5612,119.0603,119.306,74617.0
2018-07-02 14:30:00,126.25,126.3,125.88,125.89,39455.0,119.306,119.3533,118.9564,118.9658,39455.0
2018-07-02 15:00:00,125.92,126.17,125.74,126.09,88195.0,118.9942,119.2304,118.8241,119.1548,88195.0
2018-07-02 15:30:00,126.11,126.51,125.82,126.49,161660.0,119.1737,119.5517,118.8997,119.5328,161660.0
2018-07-03 09:30:00,127.06,127.54,126.06,126.36,120040.0,120.0715,120.5251,119.1265,119.41,120040.0
2018-07-03 10:00:00,126.41,126.67,126.01,126.54,104312.0,119.4572,119.7029,119.0792,119.5801,104312.0
2018-07-03 10:30:00,126.57,126.81,126.4,126.42,60118.0,119.6084,119.8352,119.4478,119.4667,60118.0
2018-07-03 11:00:00,126.44,126.65,126.31,126.45,80879.0,119.4856,119.684,119.3627,119.495,80879.0
2018-07-03 11:30:00,126.46,126.5,126.02,126.25,70488.0,119.5045,119.5423,119.0887,119.306,70488.0
2018-07-03 12:00:00,126.27,126.3,125.55,125.58,111868.0,119.3249,119.3533,118.6445,118.6729,111868.0
2018-07-03 12:30:00,125.57,125.64,124.34,124.52,451007.0,118.6634,118.7296,117.5011,117.6712,451007.0
2018-07-05 09:30:00,125.06,125.96,125.06,125.47,163861.0,118.1815,119.032,118.1815,118.5689,163861.0
2018-07-05 10:00:00,125.52,125.71,125.18,125.51,71259.0,118.6162,118.7957,118.2949,118.6067,71259.0
2018-07-05 10:30:00,125.49,125.88,125.28,125.33,103213.0,118.5878,118.9564,118.3894,118.4366,103213.0
2018-07-05 11:00:00,125.32,125.59,125.26,125.41,124548.0,118.4272,118.6823,118.3705,118.5122,124548.0
2018-07-05 11:30:00,125.4,125.73,125.4,125.45,105421.0,118.5028,118.8146,118.5028,118.55,105421.0
2018-07-05 12:00:00,125.44,125.85,125.42,125.74,93457.0,118.5406,118.928,118.5217,118.8241,93457.0
2018-07-05 12:30:00,125.74,125.82,125.44,125.54,47622.0,118.8241,118.8997,118.5406,118.6351,47622.0
2018-07-05 13:00:00,125.55,125.9,125.53,125.79,43127.0,118.6445,118.9753,118.6256,118.8713,43127.0
2018-07-05 13:30:00,125.81,125.93,125.67,125.91,63796.0,118.8902,119.0036,118.7579,118.9847,63796.0
2018-07-05 14:00:00,125.92,126.1,125.52,125.92,73202.0,118.9942,119.1643,118.6162,118.9942,73202.0
2018-07-05 14:30:00,125.91,126.1,125.88,126.1,87568.0,118.9847,119.1643,118.9564,119.1643,87568.0
2018-07-05 15:00:00,126.1,126.22,125.97,126.03,100058.0,119.1643,119.2777,119.0414,119.0981,100058.0
2018-07-05 15:30:00,126.04,126.71,125.93,126.5,316238.0,119.1076,119.7407,119.0036,119.5423,316238.0
2018-07-06 09:30:00,126.71,126.89,125.84,126.81,54778.0,119.7407,119.9108,118.9186,119.8352,54778.0
2018-07-06 10:00:00,126.78,126.92,126.6,126.89,44732.0,119.8069,119.9392,119.6368,119.9108,44732.0
2018-07-06 10:30:00,126.87,127.34,126.8,127.31,52830.0,119.8919,120.3361,119.8258,120.3077,52830.0
2018-07-06 11:00:00,127.32,127.72,127.16,127.48,48159.0,120.3172,120.6952,120.166,120.4684,48159.0
2018-07-06 11:30:00,127.52,127.69,127.23,127.37,53521.0,120.5062,120.6668,120.2321,120.3644,53521.0
2018-07-06 12:00:00,127.41,127.65,127.41,127.63,41561.0,120.4022,120.629,120.4022,120.6101,41561.0
2018-07-06 12:30:00,127.63,127.63,127.36,127.39,32198.0,120.6101,120.6101,120.355,120.3833,32198.0
2018-07-06 13:00:00,127.39,127.89,127.39,127.78,58097.0,120.3833,120.8558,120.3833,120.7519,58097.0
2018-07-06 13:30:00,127.76,127.96,127.55,127.62,39051.0,120.733,120.922,120.5345,120.6007,39051.0
2018-07-06 14:00:00,127.6,127.65,127.43,127.48,32019.0,120.5818,120.629,120.4211,120.4684,32019.0
2018-07-06 14:30:00,127.47,127.48,127.28,127.41,54656.0,120.4589,120.4684,120.2794,120.4022,54656.0
2018-07-06 15:00:00,127.42,127.64,127.4,127.61,57311.0,120.4117,120.6196,120.3928,120.5912,57311.0
2018-07-06 15:30:00,127.6,127.73,127.37,127.68,246902.0,120.5818,120.7046,120.3644,120.6574,246902.0
2018-07-09 09:30:00,129.08,129.56,127.91,129.1,160782.0,121.9804,122.434,120.8747,121.9993,160782.0
2018-07-09 10:00:00,129.05,129.18,128.66,129.06,108454.0,121.952,122.0749,121.5835,121.9615,108454.0
2018-07-09 10:30:00,129.05,129.34,128.91,129.34,67749.0,121.952,122.2261,121.8197,122.2261,67749.0
2018-07-09 11:00:00,129.34,129.41,128.92,129.02,64062.0,122.2261,122.2922,121.8292,121.9237,64062.0
2018-07-09 11:30:00,129.02,129.33,128.98,129.28,69333.0,121.9237,122.2166,121.8859,122.1694,69333.0
2018-07-09 12:00:00,129.31,129.35,129.14,129.23,74353.0,122.1977,122.2355,122.0371,122.1221,74353.0
2018-07-09 12:30:00,129.22,129.27,129.13,129.13,59386.0,122.1127,122.1599,122.0276,122.0276,59386.0
2018-07-09 13:00:00,129.13,129.21,128.99,129.14,54955.0,122.0276,122.1032,121.8953,122.0371,54955.0
2018-07-09 13:30:00,129.13,129.32,129.12,129.32,75433.0,122.0276,122.2072,122.0182,122.2072,75433.0
2018-07-09 14:00:00,129.31,129.49,129.21,129.48,69971.0,122.1977,122.3678,122.1032,122.3584,69971.0
2018-07-09 14:30:00,129.47,129.81,129.42,129.77,93999.0,122.3489,122.6702,122.3017,122.6324,93999.0
2018-07-09 15:00:00,129.77,129.8,129.49,129.59,97088.0,122.6324,122.6608,122.3678,122.4623,97088.0
2018-07-09 15:30:00,129.59,130.26,129.49,130.17,531534.0,122.4623,123.0955,122.3678,123.0104,531534.0
2018-07-10 09:30:00,130.05,131.43,130.02,131.07,234380.0,122.897,124.2011,122.8687,123.8609,234380.0
2018-07-10 10:00:00,131.01,131.22,130.8,130.82,80831.0,123.8042,124.0027,123.6058,123.6247,80831.0
2018-07-10 10:30:00,130.83,131.13,130.67,130.99,103691.0,123.6341,123.9176,123.4829,123.7853,103691.0
2018-07-10 11:00:00,131.0,131.11,130.69,130.73,97172.0,123.7948,123.8987,123.5018,123.5396,97172.0
2018-07-10 11:30:00,130.73,131.0,130.59,130.91,100434.0,123.5396,123.7948,123.4073,123.7097,100434.0
2018-07-10 12:00:00,130.88,130.88,130.64,130.77,89575.0,123.6814,123.6814,123.4546,123.5774,89575.0
2018-07-10 12:30:00,130.76,130.87,130.54,130.57,77013.0,123.568,123.6719,123.3601,123.3884,77013.0
2018-07-10 13:00:00,130.58,130.6,130.33,130.46,95722.0,123.3979,123.4168,123.1616,123.2845,95722.0
2018-07-10 13:30:00,130.47,130.54,130.19,130.52,110243.0,123.2939,123.3601,123.0293,123.3412,110243.0
2018-07-10 14:00:00,130.52,130.6,130.36,130.56,73652.0,123.3412,123.4168,123.19,123.379,73652.0
2018-07-10 14:30:00,130.59,130.74,130.53,130.68,74520.0,123.4073,123.5491,123.3506,123.4924,74520.0
2018-07-10 15:00:00,130.69,130.86,130.55,130.82,107126.0,123.5018,123.6625,123.3695,123.6247,107126.0
2018-07-10 15:30:00,130.84,130.87,130.65,130.73,259858.0,123.6436,123.6719,123.464,123.5396,259858.0
2018-07-11 09:30:00,130.07,130.26,129.26,130.22,176126.0,122.9159,123.0955,122.1505,123.0577,176126.0
2018-07-11 10:00:00,130.25,130.63,130.04,130.41,115506.0,123.086,123.4451,122.8876,123.2372,115506.0
2018-07-11 10:30:00,130.44,130.44,130.04,130.29,57467.0,123.2656,123.2656,122.8876,123.1238,57467.0
2018-07-11 11:00:00,130.3,130.54,129.9,129.94,46248.0,123.1333,123.3601,122.7553,122.7931,46248.0
2018-07-11 11:30:00,129.97,130.04,129.68,129.74,54997.0,122.8214,122.8876,122.5474,122.6041,54997.0
2018-07-11 12:00:00,129.74,129.85,129.6,129.74,61021.0,122.6041,122.708,122.4718,122.6041,61021.0
2018-07-11 12:30:00,129.75,129.97,129.71,129.73,54591.0,122.6135,122.8214,122.5757,122.5946,54591.0
2018-07-11 13:00:00,129.74,129.8,129.49,129.75,67403.0,122.6041,122.6608,122.3678,122.6135,67403.0
2018-07-11 13:30:00,129.73,129.89,129.56,129.6,45301.0,122.5946,122.7458,122.434,122.4718,45301.0
2018-07-11 14:00:00,129.64,129.71,129.33,129.69,58108.0,122.5096,122.5757,122.2166,122.5568,58108.0
2018-07-11 14:30:00,129.69,129.85,129.69,129.76,68850.0,122.5568,122.708,122.5568,122.623,68850.0
2018-07-11 15:00:00,129.76,129.85,129.68,129.76,87541.0,122.623,122.708,122.5474,122.623,87541.0
2018-07-11 15:30:00,129.78,129.93,129.73,129.8,251162.0,122.6419,122.7836,122.5946,122.6608,251162.0
2018-07-12 09:30:00,130.68,130.68,129.37,129.81,111600.0,123.4924,123.4924,122.2544,122.6702,111600.0
2018-07-12 10:00:00,129.85,130.14,129.74,130.14,81704.0,122.708,122.9821,122.6041,122.9821,81704.0
2018-07-12 10:30:00,130.17,130.23,129.87,130.0,64151.0,123.0104,123.0671,122.7269,122.8498,64151.0
2018-07-12 11:00:00,130.03,130.28,130.0,130.12,40368.0,122.8781,123.1144,122.8498,122.9632,40368.0
2018-07-12 11:30:00,130.15,130.5,130.08,130.47,48618.0,122.9915,123.3223,122.9254,123.2939,48618.0
2018-07-12 12:00:00,130.47,130.54,130.3,130.35,65885.0,123.2939,123.3601,123.1333,123.1805,65885.0
2018-07-12 12:30:00,130.36,130.54,130.36,130.44,57952.0,123.19,123.3601,123.19,123.2656,57952.0
2018-07-12 13:00:00,130.46,130.71,130.46,130.66,29085.0,123.2845,123.5207,123.2845,123.4735,29085.0
2018-07-12 13:30:00,130.65,130.73,130.6,130.7,32057.0,123.464,123.5396,123.4168,123.5113,32057.0
2018-07-12 14:00:00,130.71,131.09,130.68,131.02,49513.0,123.5207,123.8798,123.4924,123.8137,49513.0
2018-07-12 14:30:00,131.03,131.03,130.67,130.71,162009.0,123.8231,123.8231,123.4829,123.5207,162009.0
2018-07-12 15:00:00,130.73,130.87,130.47,130.67,47508.0,123.5396,123.6719,123.2939,123.4829,47508.0
2018-07-12 15:30:00,130.66,130.9,130.65,130.78,189162.0,123.4735,123.7003,123.464,123.5869,189162.0
2018-07-13 09:30:00,130.69,130.97,130.41,130.9,36613.0,123.5018,123.7664,123.2372,123.7003,36613.0
2018-07-13 10:00:00,130.92,131.16,130.69,130.69,21467.0,123.7192,123.946,123.5018,123.5018,21467.0
2018-07-13 10:30:00,130.76,130.96,130.61,130.83,24933.0,123.568,123.757,123.4262,123.6341,24933.0
2018-07-13 11:00:00,130.88,131.02,130.68,130.93,29830.0,123.6814,123.8137,123.4924,123.7286,29830.0
2018-07-13 11:30:00,130.89,130.92,130.6,130.73,22384.0,123.6908,123.7192,123.4168,123.5396,22384.0
2018-07-13 12:00:00,130.76,130.89,130.67,130.77,21054.0,123.568,123.6908,123.4829,123.5774,21054.0
2018-07-13 12:30:00,130.74,130.97,130.66,130.93,17985.0,123.5491,123.7664,123.4735,123.7286,17985.0
2018-07-13 13:00:00,130.91,130.93,130.69,130.83,20723.0,123.7097,123.7286,123.5018,123.6341,20723.0
2018-07-13 13:30:00,130.89,130.89,130.73,130.78,25145.0,123.6908,123.6908,123.5396,123.5869,25145.0
2018-07-13 14:00:00,130.78,130.86,130.75,130.8,25510.0,123.5869,123.6625,123.5585,123.6058,25510.0
2018-07-13 14:30:00,130.77,131.0,130.75,130.94,30587.0,123.5774,123.7948,123.5585,123.7381,30587.0
2018-07-13 15:00:00,130.94,131.04,130.83,130.83,43354.0,123.7381,123.8326,123.6341,123.6341,43354.0
2018-07-13 15:30:00,130.84,131.13,130.83,131.01,133771.0,123.6436,123.9176,123.6341,123.8042,133771.0
2018-07-16 09:30:00,131.24,131.44,130.27,130.65,66946.0,124.0216,124.2106,123.1049,123.464,66946.0
2018-07-16 10:00:00,130.63,130.86,130.53,130.67,68590.0,123.4451,123.6625,123.3506,123.4829,68590.0
2018-07-16 10:30:00,130.69,130.9,130.44,130.5,54985.0,123.5018,123.7003,123.2656,123.3223,54985.0
2018-07-16 11:00:00,130.5,130.78,130.5,130.65,61541.0,123.3223,123.5869,123.3223,123.464,61541.0
2018-07-16 11:30:00,130.68,130.75,130.28,130.44,31967.0,123.4924,123.5585,123.1144,123.2656,31967.0
2018-07-16 12:00:00,130.48,130.61,130.26,130.6,28109.0,123.3034,123.4262,123.0955,123.4168,28109.0
2018-07-16 12:30:00,130.61,130.87,130.51,130.87,30819.0,123.4262,123.6719,123.3317,123.6719,30819.0
2018-07-16 13:00:00,130.86,130.88,130.57,130.66,31291.0,123.6625,123.6814,123.3884,123.4735,31291.0
2018-07-16 13:30:00,130.65,130.79,130.56,130.62,26377.0,123.464,123.5963,123.379,123.4357,26377.0
2018-07-16 14:00:00,130.62,130.8,130.46,130.72,38050.0,123.4357,123.6058,123.2845,123.5302,38050.0
2018-07-16 14:30:00,130.71,130.71,130.47,130.59,54029.0,123.5207,123.5207,123.2939,123.4073,54029.0
2018-07-16 15:00:00,130.58,130.73,130.58,130.68,63746.0,123.3979,123.5396,123.3979,123.4924,63746.0
2018-07-16 15:30:00,130.68,130.85,130.61,130.79,187057.0,123.4924,123.653,123.4262,123.5963,187057.0
2018-07-17 09:30:00,130.13,130.53,129.9,130.16,101364.0,122.9726,123.3506,122.7553,123.001,101364.0
2018-07-17 10:00:00,130.18,130.53,130.01,130.45,62821.0,123.0199,123.3506,122.8592,123.275,62821.0
2018-07-17 10:30:00,130.48,130.76,130.26,130.63,38325.0,123.3034,123.568,123.0955,123.4451,38325.0
2018-07-17 11:00:00,130.65,130.72,130.47,130.63,83234.0,123.464,123.5302,123.2939,123.4451,83234.0
2018-07-17 11:30:00,130.66,130.78,130.52,130.73,51225.0,123.4735,123.5869,123.3412,123.5396,51225.0
2018-07-17 12:00:00,130.74,130.88,130.59,130.85,35562.0,123.5491,123.6814,123.4073,123.653,35562.0
2018-07-17 12:30:00,130.88,130.9,130.69,130.78,60274.0,123.6814,123.7003,123.5018,123.5869,60274.0
2018-07-17 13:00:00,130.8,130.94,130.72,130.83,57700.0,123.6058,123.7381,123.5302,123.6341,57700.0
2018-07-17 13:30:00,130.83,130.85,130.69,130.75,48596.0,123.6341,123.653,123.5018,123.5585,48596.0
2018-07-17 14:00:00,130.74,130.75,130.58,130.66,33465.0,123.5491,123.5585,123.3979,123.4735,33465.0
2018-07-17 14:30:00,130.66,130.73,130.44,130.44,44559.0,123.4735,123.5396,123.2656,123.2656,44559.0
2018-07-17 15:00:00,130.43,130.71,130.43,130.5,101314.0,123.2561,123.5207,123.2561,123.3223,101314.0
2018-07-17 15:30:00,130.49,130.65,130.33,130.45,139199.0,123.3128,123.464,123.1616,123.275,139199.0
2018-07-18 09:30:00,130.36,132.42,130.16,132.36,145296.0,123.19,125.1367,123.001,125.08,145296.0
2018-07-18 10:00:00,132.35,132.55,131.47,131.57,149550.0,125.0705,125.2595,124.2389,124.3334,149550.0
2018-07-18 10:30:00,131.57,132.74,131.38,132.68,110288.0,124.3334,125.4391,124.1539,125.3824,110288.0
2018-07-18 11:00:00,132.72,133.68,132.56,133.39,267413.0,125.4202,126.3274,125.269,126.0533,267413.0
2018-07-18 11:30:00,133.37,133.46,132.75,132.78,113112.0,126.0344,126.1195,125.4485,125.4769,113112.0
2018-07-18 12:00:00,132.8,133.16,132.68,132.87,121754.0,125.4958,125.836,125.3824,125.5619,121754.0
2018-07-18 12:30:00,132.91,133.39,132.84,133.16,91315.0,125.5997,126.0533,125.5336,125.836,91315.0
2018-07-18 13:00:00,133.18,133.33,133.1,133.16,53641.0,125.8549,125.9966,125.7793,125.836,53641.0
2018-07-18 13:30:00,133.16,133.16,132.89,133.05,61323.0,125.836,125.836,125.5808,125.732,61323.0
2018-07-18 14:00:00,133.03,133.15,132.86,133.02,71618.0,125.7131,125.8265,125.5525,125.7037,71618.0
2018-07-18 14:30:00,133.03,133.16,132.82,132.99,104814.0,125.7131,125.836,125.5147,125.6753,104814.0
2018-07-18 15:00:00,132.99,133.18,132.94,133.16,118748.0,125.6753,125.8549,125.6281,125.836,118748.0
2018-07-18 15:30:00,133.16,133.25,132.93,133.14,244494.0,125.836,125.921,125.6186,125.8171,244494.0
2018-07-19 09:30:00,131.02,133.0,131.02,132.4,123300.0,123.8137,125.6848,123.8137,125.1178,123300.0
2018-07-19 10:00:00,132.39,132.79,132.36,132.57,81618.0,125.1083,125.4863,125.08,125.2784,81618.0
2018-07-19 10:30:00,132.58,132.82,132.47,132.77,60269.0,125.2879,125.5147,125.1839,125.4674,60269.0
2018-07-19 11:00:00,132.77,132.85,132.67,132.71,41893.0,125.4674,125.543,125.3729,125.4107,41893.0
2018-07-19 11:30:00,132.69,133.07,132.57,132.91,39477.0,125.3918,125.7509,125.2784,125.5997,39477.0
2018-07-19 12:00:00,132.93,133.17,132.77,133.06,271299.0,125.6186,125.8454,125.4674,125.7415,271299.0
2018-07-19 12:30:00,133.06,133.22,132.68,132.7,35201.0,125.7415,125.8927,125.3824,125.4013,35201.0
2018-07-19 13:00:00,132.71,133.0,132.58,132.95,69966.0,125.4107,125.6848,125.2879,125.6375,69966.0
2018-07-19 13:30:00,132.98,133.08,132.91,132.98,34713.0,125.6659,125.7604,125.5997,125.6659,34713.0
2018-07-19 14:00:00,133.01,133.18,132.96,133.16,42697.0,125.6942,125.8549,125.647,125.836,42697.0
2018-07-19 14:30:00,133.17,133.31,133.08,133.29,80020.0,125.8454,125.9777,125.7604,125.9588,80020.0
2018-07-19 15:00:00,133.29,133.47,133.2,133.32,92322.0,125.9588,126.1289,125.8738,125.9872,92322.0
2018-07-19 15:30:00,133.32,133.33,132.92,133.19,387714.0,125.9872,125.9966,125.6092,125.8643,387714.0
2018-07-20 09:30:00,132.91,133.2,132.07,133.17,150910.0,125.5997,125.8738,124.8059,125.8454,150910.0
2018-07-20 10:00:00,133.16,133.27,132.78,133.25,58321.0,125.836,125.9399,125.4769,125.921,58321.0
2018-07-20 10:30:00,133.29,133.46,133.01,133.46,105756.0,125.9588,126.1195,125.6942,126.1195,105756.0
2018-07-20 11:00:00,133.44,133.48,133.17,133.4,50451.0,126.1006,126.1384,125.8454,126.0628,50451.0
2018-07-20 11:30:00,133.4,133.61,133.39,133.57,39297.0,126.0628,126.2612,126.0533,126.2234,39297.0
2018-07-20 12:00:00,133.59,133.75,133.44,133.68,39598.0,126.2423,126.3935,126.1006,126.3274,39598.0
2018-07-20 12:30:00,133.68,134.12,133.62,133.88,141739.0,126.3274,126.7432,126.2707,126.5164,141739.0
2018-07-20 13:00:00,133.87,133.87,133.47,133.61,27143.0,126.5069,126.5069,126.1289,126.2612,27143.0
2018-07-20 13:30:00,133.6,133.89,133.59,133.79,58240.0,126.2518,126.5258,126.2423,126.4313,58240.0
2018-07-20 14:00:00,133.76,133.87,133.58,133.62,52184.0,126.403,126.5069,126.2329,126.2707,52184.0
2018-07-20 14:30:00,133.59,133.6,133.31,133.48,46531.0,126.2423,126.2518,125.9777,126.1384,46531.0
2018-07-20 15:00:00,133.47,133.51,133.17,133.27,62634.0,126.1289,126.1667,125.8454,125.9399,62634.0
2018-07-20 15:30:00,133.28,133.37,132.96,133.05,197029.0,125.9494,126.0344,125.647,125.732,197029.0
2018-07-23 09:30:00,133.05,133.05,132.33,132.84,68770.0,125.732,125.732,125.0516,125.5336,68770.0
2018-07-23 10:00:00,132.77,132.8,131.92,132.15,137964.0,125.4674,125.4958,124.6642,124.8815,137964.0
2018-07-23 10:30:00,132.17,132.43,132.05,132.18,56389.0,124.9004,125.1461,124.787,124.9099,56389.0
2018-07-23 11:00:00,132.15,132.37,132.15,132.17,49250.0,124.8815,125.0894,124.8815,124.9004,49250.0
2018-07-23 11:30:00,132.15,132.38,132.12,132.38,39303.0,124.8815,125.0989,124.8532,125.0989,39303.0
2018-07-23 12:00:00,132.37,132.57,132.33,132.38,56317.0,125.0894,125.2784,125.0516,125.0989,56317.0
2018-07-23 12:30:00,132.39,132.54,132.32,132.4,42059.0,125.1083,125.2501,125.0422,125.1178,42059.0
2018-07-23 13:00:00,132.41,132.41,132.11,132.18,41171.0,125.1272,125.1272,124.8437,124.9099,41171.0
2018-07-23 13:30:00,132.18,132.28,132.09,132.1,67626.0,124.9099,125.0044,124.8248,124.8343,67626.0
2018-07-23 14:00:00,132.1,132.14,131.93,132.07,57340.0,124.8343,124.8721,124.6736,124.8059,57340.0
2018-07-23 14:30:00,132.05,132.05,131.92,131.95,52432.0,124.787,124.787,124.6642,124.6925,52432.0
2018-07-23 15:00:00,131.94,132.03,131.87,131.94,78227.0,124.6831,124.7681,124.6169,124.6831,78227.0
2018-07-23 15:30:00,131.93,132.15,131.93,132.03,227947.0,124.6736,124.8815,124.6736,124.7681,227947.0
2018-07-24 09:30:00,132.01,132.31,130.51,131.37,265289.0,124.7492,125.0327,123.3317,124.1444,265289.0
2018-07-24 10:00:00,131.4,131.55,130.26,130.26,246460.0,124.1728,124.3145,123.0955,123.0955,246460.0
2018-07-24 10:30:00,130.23,130.94,130.21,130.44,156075.0,123.0671,123.7381,123.0482,123.2656,156075.0
2018-07-24 11:00:00,130.42,130.42,129.35,129.5,124516.0,123.2467,123.2467,122.2355,122.3773,124516.0
2018-07-24 11:30:00,129.52,129.64,129.21,129.33,112917.0,122.3962,122.5096,122.1032,122.2166,112917.0
2018-07-24 12:00:00,129.32,129.64,129.19,129.43,141427.0,122.2072,122.5096,122.0843,122.3111,141427.0
2018-07-24 12:30:00,129.41,129.46,128.82,128.96,69073.0,122.2922,122.3395,121.7347,121.867,69073.0
2018-07-24 13:00:00,128.92,129.13,128.77,129.1,241115.0,121.8292,122.0276,121.6874,121.9993,241115.0
2018-07-24 13:30:00,129.08,129.63,128.94,129.48,119019.0,121.9804,122.5001,121.8481,122.3584,119019.0
2018-07-24 14:00:00,129.5,129.55,129.05,129.12,176955.0,122.3773,122.4245,121.952,122.0182,176955.0
2018-07-24 14:30:00,129.13,129.79,129.12,129.73,168327.0,122.0276,122.6513,122.0182,122.5946,168327.0
2018-07-24 15:00:00,129.74,129.87,129.63,129.71,250897.0,122.6041,122.7269,122.5001,122.5757,250897.0
2018-07-24 15:30:00,129.71,130.06,129.7,130.02,409565.0,122.5757,122.9065,122.5663,122.8687,409565.0
2018-07-25 09:30:00,129.0,129.55,127.21,128.97,474397.0,121.9048,122.4245,120.2132,121.8764,474397.0
2018-07-25 10:00:00,128.96,130.51,128.91,129.93,221052.0,121.867,123.3317,121.8197,122.7836,221052.0
2018-07-25 10:30:00,129.92,130.2,129.54,129.55,122643.0,122.7742,123.0388,122.4151,122.4245,122643.0
2018-07-25 11:00:00,129.58,130.27,129.46,130.15,107453.0,122.4529,123.1049,122.3395,122.9915,107453.0
2018-07-25 11:30:00,130.15,130.48,129.79,130.33,114648.0,122.9915,123.3034,122.6513,123.1616,114648.0
2018-07-25 12:00:00,130.33,130.46,130.03,130.12,147504.0,123.1616,123.2845,122.8781,122.9632,147504.0
2018-07-25 12:30:00,130.13,130.32,129.96,130.03,82622.0,122.9726,123.1522,122.812,122.8781,82622.0
2018-07-25 13:00:00,130.02,130.42,130.02,130.24,59850.0,122.8687,123.2467,122.8687,123.0766,59850.0
2018-07-25 13:30:00,130.26,130.41,130.12,130.13,293097.0,123.0955,123.2372,122.9632,122.9726,293097.0
2018-07-25 14:00:00,130.13,130.6,130.06,130.6,91164.0,122.9726,123.4168,122.9065,123.4168,91164.0
2018-07-25 14:30:00,130.6,130.65,130.33,130.54,69121.0,123.4168,123.464,123.1616,123.3601,69121.0
2018-07-25 15:00:00,130.54,130.81,130.44,130.79,89492.0,123.3601,123.6152,123.2656,123.5963,89492.0
2018-07-25 15:30:00,130.79,131.73,130.66,131.49,257046.0,123.5963,124.4846,123.4735,124.2578,257046.0
2018-07-26 09:30:00,132.17,133.56,131.27,133.38,203711.0,124.9004,126.214,124.0499,126.0439,203711.0
2018-07-26 10:00:00,133.42,133.67,132.57,132.62,195268.0,126.0817,126.3179,125.2784,125.3257,195268.0
2018-07-26 10:30:00,132.61,132.82,132.55,132.75,128275.0,125.3162,125.5147,125.2595,125.4485,128275.0
2018-07-26 11:00:00,132.73,132.97,132.5,132.52,64295.0,125.4296,125.6564,125.2123,125.2312,64295.0
2018-07-26 11:30:00,132.51,132.59,131.71,131.73,130618.0,125.2217,125.2973,124.4657,124.4846,130618.0
2018-07-26 12:00:00,131.73,131.79,131.3,131.31,78931.0,124.4846,124.5413,124.0783,124.0877,78931.0
2018-07-26 12:30:00,131.31,131.31,130.77,130.83,88997.0,124.0877,124.0877,123.5774,123.6341,88997.0
2018-07-26 13:00:00,130.85,131.47,130.85,131.46,41081.0,123.653,124.2389,123.653,124.2295,41081.0
2018-07-26 13:30:00,131.46,131.51,131.32,131.47,30821.0,124.2295,124.2767,124.0972,124.2389,30821.0
2018-07-26 14:00:00,131.47,131.54,131.37,131.37,37396.0,124.2389,124.3051,124.1444,124.1444,37396.0
2018-07-26 14:30:00,131.37,131.7,131.34,131.56,44819.0,124.1444,124.4563,124.1161,124.324,44819.0
2018-07-26 15:00:00,131.56,131.58,131.17,131.18,93310.0,124.324,124.3429,123.9554,123.9649,93310.0
2018-07-26 15:30:00,131.2,131.34,130.92,130.97,291038.0,123.9838,124.1161,123.7192,123.7664,291038.0
2018-07-27 09:30:00,131.13,131.76,131.1,131.55,101670.0,123.9176,124.513,123.8893,124.3145,101670.0
2018-07-27 10:00:00,131.57,131.87,131.2,131.25,44895.0,124.3334,124.6169,123.9838,124.031,44895.0
2018-07-27 10:30:00,131.25,131.42,130.53,130.59,94046.0,124.031,124.1917,123.3506,123.4073,94046.0
2018-07-27 11:00:00,130.61,130.73,130.18,130.2,68959.0,123.4262,123.5396,123.0199,123.0388,68959.0
2018-07-27 11:30:00,130.22,130.45,129.77,129.77,65091.0,123.0577,123.275,122.6324,122.6324,65091.0
2018-07-27 12:00:00,129.79,129.83,129.45,129.5,66621.0,122.6513,122.6891,122.33,122.3773,66621.0
2018-07-27 12:30:00,129.51,129.51,128.66,128.67,75208.0,122.3867,122.3867,121.5835,121.5929,75208.0
2018-07-27 13:00:00,128.67,129.68,128.44,129.63,158877.0,121.5929,122.5474,121.3756,122.5001,158877.0
2018-07-27 13:30:00,129.59,129.99,129.48,129.95,92515.0,122.4623,122.8403,122.3584,122.8025,92515.0
2018-07-27 14:00:00,129.93,130.06,129.06,129.07,78043.0,122.7836,122.9065,121.9615,121.9709,78043.0
2018-07-27 14:30:00,129.06,129.1,128.59,128.61,95409.0,121.9615,121.9993,121.5173,121.5362,95409.0
2018-07-27 15:00:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:30:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-30 09:30:00,128.29,128.47,126.58,126.6,134025.0,121.2338,121.4039,119.6179,119.6368,134025.0
2018-07-30 10:00:00,126.6,127.02,126.3,127.02,160482.0,119.6368,120.0337,119.3533,120.0337,160482.0
2018-07-30 10:30:00,126.98,127.07,126.57,126.67,61155.0,119.9959,120.0809,119.6084,119.7029,61155.0
2018-07-30 11:00:00,126.67,126.68,126.07,126.35,172541.0,119.7029,119.7124,119.1359,119.4005,172541.0
2018-07-30 11:30:00,126.36,126.8,126.34,126.6,74842.0,119.41,119.8258,119.3911,119.6368,74842.0
2018-07-30 12:00:00,126.63,126.64,126.05,126.19,52392.0,119.6651,119.6746,119.117,119.2493,52392.0
2018-07-30 12:30:00,126.18,126.46,125.84,126.45,88533.0,119.2399,119.5045,118.9186,119.495,88533.0
2018-07-30 13:00:00,126.46,127.07,126.18,127.07,89123.0,119.5045,120.0809,119.2399,120.0809,89123.0
2018-07-30 13:30:00,127.07,127.15,126.92,127.03,71484.0,120.0809,120.1565,119.9392,120.0431,71484.0
2018-07-30 14:00:00,127.04,127.15,126.58,126.74,73446.0,120.0526,120.1565,119.6179,119.7691,73446.0
2018-07-30 14:30:00,126.73,126.79,126.5,126.53,70029.0,119.7596,119.8163,119.5423,119.5706,70029.0
2018-07-30 15:00:00,126.56,126.58,126.1,126.11,103593.0,119.599,119.6179,119.1643,119.1737,103593.0
2018-07-30 15:30:00,126.12,126.36,125.69,125.92,412310.0,119.1832,119.41,118.7768,118.9942,412310.0
2018-07-31 09:30:00,126.21,127.03,125.7,126.85,107429.0,119.2682,120.0431,118.7863,119.873,107429.0
2018-07-31 10:00:00,126.85,127.17,126.63,126.85,117681.0,119.873,120.1754,119.6651,119.873,117681.0
2018-07-31 10:30:00,126.85,126.94,126.7,126.71,59841.0,119.873,119.9581,119.7313,119.7407,59841.0
2018-07-31 11:00:00,126.72,126.95,126.71,126.81,43184.0,119.7502,119.9675,119.7407,119.8352,43184.0
2018-07-31 11:30:00,126.79,127.05,126.72,126.87,56517.0,119.8163,120.062,119.7502,119.8919,56517.0
2018-07-31 12:00:00,126.89,127.18,126.89,127.18,46010.0,119.9108,120.1849,119.9108,120.1849,46010.0
2018-07-31 12:30:00,127.19,127.43,127.16,127.43,68001.0,120.1943,120.4211,120.166,120.4211,68001.0
2018-07-31 13:00:00,127.42,127.63,127.31,127.58,62715.0,120.4117,120.6101,120.3077,120.5629,62715.0
2018-07-31 13:30:00,127.54,127.97,127.45,127.85,70474.0,120.5251,120.9314,120.44,120.818,70474.0
2018-07-31 14:00:00,127.86,128.06,127.68,128.0,76524.0,120.8275,121.0165,120.6574,120.9598,76524.0
2018-07-31 14:30:00,128.0,128.03,127.69,127.83,65004.0,120.9598,120.9881,120.6668,120.7991,65004.0
2018-07-31 15:00:00,127.81,127.84,127.58,127.79,82683.0,120.7802,120.8086,120.5629,120.7613,82683.0
2018-07-31 15:30:00,127.77,128.0,127.66,127.84,253044.0,120.7424,120.9598,120.6385,120.8086,253044.0
2018-08-01 09:30:00,127.78,128.36,127.58,128.28,163286.0,120.7519,121.3,120.5629,121.2244,163286.0
2018-08-01 10:00:00,128.25,129.11,128.09,129.02,130662.0,121.196,122.0087,121.0448,121.9237,130662.0
2018-08-01 10:30:00,129.04,129.18,128.62,128.66,273527.0,121.9426,122.0749,121.5457,121.5835,273527.0
2018-08-01 11:00:00,128.65,128.67,127.78,128.09,126275.0,121.574,121.5929,120.7519,121.0448,126275.0
2018-08-01 11:30:00,128.09,128.25,127.83,128.09,83124.0,121.0448,121.196,120.7991,121.0448,83124.0
2018-08-01 12:00:00,128.09,128.09,127.77,127.8,91245.0,121.0448,121.0448,120.7424,120.7708,91245.0
2018-08-01 12:30:00,127.8,128.07,127.41,128.05,42263.0,120.7708,121.0259,120.4022,121.007,42263.0
2018-08-01 13:00:00,128.07,128.13,127.68,127.68,51006.0,121.0259,121.0826,120.6574,120.6574,51006.0
2018-08-01 13:30:00,127.65,127.8,127.24,127.55,102234.0,120.629,120.7708,120.2416,120.5345,102234.0
2018-08-01 14:00:00,127.54,127.86,126.97,127.8,105651.0,120.5251,120.8275,119.9864,120.7708,105651.0
2018-08-01 14:30:00,127.81,128.2,127.61,128.12,97918.0,120.7802,121.1488,120.5912,121.0732,97918.0
2018-08-01 15:00:00,128.15,128.24,127.74,128.11,149501.0,121.1015,121.1866,120.7141,121.0637,149501.0
2018-08-01 15:30:00,128.11,128.18,127.81,127.88,294000.0,121.0637,121.1299,120.7802,120.8464,294000.0
2018-08-02 09:30:00,126.83,127.63,125.92,127.41,160224.0,119.8541,120.6101,118.9942,120.4022,160224.0
2018-08-02 10:00:00,127.44,127.96,127.32,127.69,83711.0,120.4306,120.922,120.3172,120.6668,83711.0
2018-08-02 10:30:00,127.72,128.17,127.45,127.54,62054.0,120.6952,121.1204,120.44,120.5251,62054.0
2018-08-02 11:00:00,127.53,127.82,127.34,127.54,45750.0,120.5156,120.7897,120.3361,120.5251,45750.0
2018-08-02 11:30:00,127.53,128.07,127.41,127.99,86293.0,120.5156,121.0259,120.4022,120.9503,86293.0
2018-08-02 12:00:00,127.98,128.4,127.8,128.27,51367.0,120.9409,121.3378,120.7708,121.2149,51367.0
2018-08-02 12:30:00,128.28,128.47,128.09,128.47,57609.0,121.2244,121.4039,121.0448,121.4039,57609.0
2018-08-02 13:00:00,128.49,129.32,128.48,129.1,103835.0,121.4228,122.2072,121.4134,121.9993,103835.0
2018-08-02 13:30:00,129.12,129.13,128.66,128.7,42213.0,122.0182,122.0276,121.5835,121.6213,42213.0
2018-08-02 14:00:00,128.7,128.83,128.58,128.74,36143.0,121.6213,121.7441,121.5079,121.6591,36143.0
2018-08-02 14:30:00,128.73,128.86,128.61,128.69,59684.0,121.6496,121.7725,121.5362,121.6118,59684.0
2018-08-02 15:00:00,128.69,129.06,128.62,129.0,138168.0,121.6118,121.9615,121.5457,121.9048,138168.0
2018-08-02 15:30:00,129.0,129.29,128.9,129.13,217734.0,121.9048,122.1788,121.8103,122.0276,217734.0
2018-08-03 09:30:00,129.14,129.28,128.27,128.57,49628.0,122.0371,122.1694,121.2149,121.4984,49628.0
2018-08-03 10:00:00,128.52,128.71,128.15,128.54,44225.0,121.4512,121.6307,121.1015,121.4701,44225.0
2018-08-03 10:30:00,128.54,128.57,127.65,127.76,68430.0,121.4701,121.4984,120.629,120.733,68430.0
2018-08-03 11:00:00,127.78,127.92,127.71,127.81,104842.0,120.7519,120.8842,120.6857,120.7802,104842.0
2018-08-03 11:30:00,127.81,127.93,127.73,127.82,67614.0,120.7802,120.8936,120.7046,120.7897,67614.0
2018-08-03 12:00:00,127.8,127.88,127.7,127.79,80748.0,120.7708,120.8464,120.6763,120.7613,80748.0
2018-08-03 12:30:00,127.79,127.92,127.58,127.82,71118.0,120.7613,120.8842,120.5629,120.7897,71118.0
2018-08-03 13:00:00,127.81,128.3,127.81,128.27,91310.0,120.7802,121.2433,120.7802,121.2149,91310.0
2018-08-03 13:30:00,128.3,128.37,127.97,127.97,77167.0,121.2433,121.3094,120.9314,120.9314,77167.0
2018-08-03 14:00:00,127.96,128.13,127.95,128.05,44647.0,120.922,121.0826,120.9125,121.007,44647.0
2018-08-03 14:30:00,128.05,128.18,127.98,128.08,75449.0,121.007,121.1299,120.9409,121.0354,75449.0
2018-08-03 15:00:00,128.08,128.18,128.02,128.12,110943.0,121.0354,121.1299,120.9787,121.0732,110943.0
2018-08-03 15:30:00,128.1,128.24,128.07,128.19,144797.0,121.0543,121.1866,121.0259,121.1393,144797.0
2018-08-06 09:30:00,128.5,128.97,127.56,127.96,143017.0,121.4323,121.8764,120.544,120.922,143017.0
2018-08-06 10:00:00,127.92,128.19,127.55,127.62,83092.0,120.8842,121.1393,120.5345,120.6007,83092.0
2018-08-06 10:30:00,127.56,127.87,127.4,127.76,79228.0,120.544,120.8369,120.3928,120.733,79228.0
2018-08-06 11:00:00,127.76,128.14,127.75,127.94,67480.0,120.733,121.0921,120.7235,120.9031,67480.0
2018-08-06 11:30:00,127.94,128.11,127.83,128.1,59444.0,120.9031,121.0637,120.7991,121.0543,59444.0
2018-08-06 12:00:00,128.11,128.51,128.05,128.45,75228.0,121.0637,121.4417,121.007,121.385,75228.0
2018-08-06 12:30:00,128.47,129.17,128.46,129.14,96484.0,121.4039,122.0654,121.3945,122.0371,96484.0
2018-08-06 13:00:00,129.17,129.19,128.61,128.63,109359.0,122.0654,122.0843,121.5362,121.5551,109359.0
2018-08-06 13:30:00,128.64,128.67,128.27,128.28,70328.0,121.5646,121.5929,121.2149,121.2244,70328.0
2018-08-06 14:00:00,128.27,128.88,128.24,128.84,113532.0,121.2149,121.7914,121.1866,121.7536,113532.0
2018-08-06 14:30:00,128.83,128.85,128.61,128.66,86429.0,121.7441,121.763,121.5362,121.5835,86429.0
2018-08-06 15:00:00,128.65,129.3,128.6,129.11,147890.0,121.574,122.1883,121.5268,122.0087,147890.0
2018-08-06 15:30:00,129.13,129.51,128.86,129.3,429849.0,122.0276,122.3867,121.7725,122.1883,429849.0
2018-08-07 09:30:00,125.31,126.83,124.52,124.54,652588.0,118.4177,119.8541,117.6712,117.6901,652588.0
2018-08-07 10:00:00,124.54,126.78,124.52,126.65,338143.0,117.6901,119.8069,117.6712,119.684,338143.0
2018-08-07 10:30:00,126.69,126.81,126.11,126.3,234217.0,119.7218,119.8352,119.1737,119.3533,234217.0
2018-08-07 11:00:00,126.31,126.55,125.96,126.34,123702.0,119.3627,119.5895,119.032,119.3911,123702.0
2018-08-07 11:30:00,126.4,126.51,125.4,125.59,113857.0,119.4478,119.5517,118.5028,118.6823,113857.0
2018-08-07 12:00:00,125.61,126.2,125.42,126.13,113435.0,118.7012,119.2588,118.5217,119.1926,113435.0
2018-08-07 12:30:00,126.15,126.15,125.04,125.11,123431.0,119.2115,119.2115,118.1626,118.2287,123431.0
2018-08-07 13:00:00,125.11,125.41,124.9,125.29,192840.0,118.2287,118.5122,118.0303,118.3988,192840.0
2018-08-07 13:30:00,125.27,125.27,124.61,124.79,117553.0,118.3799,118.3799,117.7562,117.9263,117553.0
2018-08-07 14:00:00,124.81,125.23,124.65,125.07,158251.0,117.9452,118.3421,117.794,118.1909,158251.0
2018-08-07 14:30:00,125.08,125.21,124.87,124.92,129011.0,118.2004,118.3232,118.0019,118.0492,129011.0
2018-08-07 15:00:00,124.89,124.9,124.08,124.2,336798.0,118.0208,118.0303,117.2554,117.3688,336798.0
2018-08-07 15:30:00,124.19,124.61,123.96,124.44,547237.0,117.3594,117.7562,117.142,117.5956,547237.0
2018-08-08 09:30:00,124.61,125.61,124.5,125.57,237692.0,117.7562,118.7012,117.6523,118.6634,237692.0
2018-08-08 10:00:00,125.6,125.67,124.1,124.1,120075.0,118.6918,118.7579,117.2743,117.2743,120075.0
2018-08-08 10:30:00,124.12,124.4,123.58,124.14,137400.0,117.2932,117.5578,116.7829,117.3121,137400.0
2018-08-08 11:00:00,124.15,124.15,123.25,123.29,111713.0,117.3216,117.3216,116.4711,116.5089,111713.0
2018-08-08 11:30:00,123.32,123.84,123.26,123.49,90897.0,116.5372,117.0286,116.4805,116.6979,90897.0
2018-08-08 12:00:00,123.5,123.5,122.91,122.97,126681.0,116.7073,116.7073,116.1498,116.2065,126681.0
2018-08-08 12:30:00,122.99,123.11,122.86,123.07,98220.0,116.2254,116.3388,116.1025,116.301,98220.0
2018-08-08 13:00:00,123.06,123.14,122.76,122.76,73784.0,116.2915,116.3671,116.008,116.008,73784.0
2018-08-08 13:30:00,122.76,122.78,122.36,122.5,120708.0,116.008,116.0269,115.63,115.7623,120708.0
2018-08-08 14:00:00,122.51,122.51,121.62,121.9,172348.0,115.7718,115.7718,114.9307,115.1953,172348.0
2018-08-08 14:30:00,121.88,122.24,121.77,122.24,203188.0,115.1764,115.5166,115.0725,115.5166,203188.0
2018-08-08 15:00:00,122.25,122.29,121.92,122.01,244839.0,115.5261,115.5639,115.2142,115.2993,244839.0
2018-08-08 15:30:00,122.01,122.03,121.5,121.62,485952.0,115.2993,115.3182,114.8173,114.9307,485952.0
2018-08-09 09:30:00,122.03,122.1,121.39,121.73,267324.0,115.3182,115.3843,114.7134,115.0347,267324.0
2018-08-09 10:00:00,121.71,122.83,121.71,122.8,162775.0,115.0158,116.0742,115.0158,116.0458,162775.0
2018-08-09 10:30:00,122.75,122.9,121.96,121.96,176835.0,115.9986,116.1403,115.252,115.252,176835.0
2018-08-09 11:00:00,121.94,122.18,121.62,121.73,100700.0,115.2331,115.4599,114.9307,115.0347,100700.0
2018-08-09 11:30:00,121.73,121.79,121.15,121.16,105890.0,115.0347,115.0914,114.4866,114.496,105890.0
2018-08-09 12:00:00,121.18,121.3,120.81,121.07,183093.0,114.5149,114.6283,114.1653,114.411,183093.0
2018-08-09 12:30:00,121.09,121.39,121.07,121.39,122231.0,114.4299,114.7134,114.411,114.7134,122231.0
2018-08-09 13:00:00,121.4,121.41,121.02,121.02,202851.0,114.7228,114.7323,114.3637,114.3637,202851.0
2018-08-09 13:30:00,121.02,121.2,120.94,121.11,116768.0,114.3637,114.5338,114.2881,114.4488,116768.0
2018-08-09 14:00:00,121.09,121.12,120.79,120.82,120591.0,114.4299,114.4582,114.1464,114.1747,120591.0
2018-08-09 14:30:00,120.84,121.47,120.8,121.34,252078.0,114.1936,114.789,114.1558,114.6661,252078.0
2018-08-09 15:00:00,121.34,121.4,120.93,120.93,177107.0,114.6661,114.7228,114.2787,114.2787,177107.0
2018-08-09 15:30:00,120.95,121.14,120.61,120.79,638118.0,114.2976,114.4771,113.9763,114.1464,638118.0
2018-08-10 09:30:00,120.57,121.03,120.36,120.68,194977.0,113.9385,114.3732,113.74,114.0424,194977.0
2018-08-10 10:00:00,120.65,121.64,120.52,121.41,163273.0,114.0141,114.9496,113.8912,114.7323,163273.0
2018-08-10 10:30:00,121.44,121.57,120.91,121.24,79949.0,114.7606,114.8835,114.2598,114.5716,79949.0
2018-08-10 11:00:00,121.21,121.38,120.98,121.09,92126.0,114.5433,114.7039,114.3259,114.4299,92126.0
2018-08-10 11:30:00,121.1,121.24,120.98,121.14,60524.0,114.4393,114.5716,114.3259,114.4771,60524.0
2018-08-10 12:00:00,121.09,121.11,120.9,121.06,68637.0,114.4299,114.4488,114.2503,114.4015,68637.0
2018-08-10 12:30:00,121.05,121.43,121.03,121.11,114276.0,114.3921,114.7512,114.3732,114.4488,114276.0
2018-08-10 13:00:00,121.12,121.14,120.93,120.96,63397.0,114.4582,114.4771,114.2787,114.307,63397.0
2018-08-10 13:30:00,120.96,120.97,120.22,120.26,73998.0,114.307,114.3165,113.6077,113.6455,73998.0
2018-08-10 14:00:00,120.28,120.35,119.77,119.84,128491.0,113.6644,113.7306,113.1825,113.2486,128491.0
2018-08-10 14:30:00,119.82,120.38,119.78,120.24,196900.0,113.2297,113.7589,113.1919,113.6266,196900.0
2018-08-10 15:00:00,120.23,120.63,120.16,120.35,145770.0,113.6172,113.9952,113.551,113.7306,145770.0
2018-08-10 15:30:00,120.37,120.39,119.98,120.16,420385.0,113.7495,113.7684,113.3809,113.551,420385.0
2018-08-13 09:30:00,120.65,121.45,120.16,120.91,173309.0,114.0141,114.7701,113.551,114.2598,173309.0
2018-08-13 10:00:00,120.86,121.16,120.73,120.97,92868.0,114.2125,114.496,114.0897,114.3165,92868.0
2018-08-13 10:30:00,120.95,121.11,120.81,120.81,111743.0,114.2976,114.4488,114.1653,114.1653,111743.0
2018-08-13 11:00:00,120.8,120.98,120.47,120.61,77170.0,114.1558,114.3259,113.844,113.9763,77170.0
2018-08-13 11:30:00,120.61,120.67,120.23,120.34,53563.0,113.9763,114.033,113.6172,113.7211,53563.0
2018-08-13 12:00:00,120.34,120.49,120.09,120.18,52924.0,113.7211,113.8629,113.4849,113.5699,52924.0
2018-08-13 12:30:00,120.18,120.29,119.97,120.02,103573.0,113.5699,113.6739,113.3715,113.4187,103573.0
2018-08-13 13:00:00,120.02,120.44,119.9,120.44,91647.0,113.4187,113.8156,113.3053,113.8156,91647.0
2018-08-13 13:30:00,120.47,120.53,120.29,120.29,57937.0,113.844,113.9007,113.6739,113.6739,57937.0
2018-08-13 14:00:00,120.33,120.74,120.26,120.71,46770.0,113.7117,114.0991,113.6455,114.0708,46770.0
2018-08-13 14:30:00,120.73,120.8,120.47,120.5,50742.0,114.0897,114.1558,113.844,113.8723,50742.0
2018-08-13 15:00:00,120.51,120.8,120.43,120.48,85691.0,113.8818,114.1558,113.8062,113.8534,85691.0
2018-08-13 15:30:00,120.48,120.87,120.38,120.48,260238.0,113.8534,114.222,113.7589,113.8534,260238.0
2018-08-14 09:30:00,121.47,121.53,120.84,121.14,254741.0,114.789,114.8457,114.1936,114.4771,254741.0
2018-08-14 10:00:00,121.19,121.27,120.88,121.12,110708.0,114.5244,114.6,114.2314,114.4582,110708.0
2018-08-14 10:30:00,121.15,121.71,121.15,121.44,99404.0,114.4866,115.0158,114.4866,114.7606,99404.0
2018-08-14 11:00:00,121.46,121.81,121.33,121.34,148382.0,114.7795,115.1103,114.6567,114.6661,148382.0
2018-08-14 11:30:00,121.34,121.72,121.33,121.37,84986.0,114.6661,115.0252,114.6567,114.6945,84986.0
2018-08-14 12:00:00,121.4,122.0,121.38,121.96,258936.0,114.7228,115.2898,114.7039,115.252,258936.0
2018-08-14 12:30:00,121.95,121.96,121.54,121.56,83262.0,115.2426,115.252,114.8551,114.874,83262.0
2018-08-14 13:00:00,121.57,121.71,121.5,121.59,51990.0,114.8835,115.0158,114.8173,114.9024,51990.0
2018-08-14 13:30:00,121.6,121.88,121.57,121.81,55604.0,114.9118,115.1764,114.8835,115.1103,55604.0
2018-08-14 14:00:00,121.83,121.86,121.64,121.77,60251.0,115.1292,115.1575,114.9496,115.0725,60251.0
2018-08-14 14:30:00,121.78,121.96,121.73,121.9,51006.0,115.0819,115.252,115.0347,115.1953,51006.0
2018-08-14 15:00:00,121.9,121.98,121.85,121.9,131030.0,115.1953,115.2709,115.1481,115.1953,131030.0
2018-08-14 15:30:00,121.89,121.98,121.49,121.61,271287.0,115.1859,115.2709,114.8079,114.9213,271287.0
2018-08-15 09:30:00,120.56,121.02,120.23,120.23,121244.0,113.929,114.3637,113.6172,113.6172,121244.0
2018-08-15 10:00:00,120.23,120.41,119.71,119.73,142473.0,113.6172,113.7873,113.1258,113.1447,142473.0
2018-08-15 10:30:00,119.73,119.81,119.32,119.43,143546.0,113.1447,113.2203,112.7572,112.8612,143546.0
2018-08-15 11:00:00,119.42,120.01,119.37,119.91,170811.0,112.8517,113.4093,112.8045,113.3148,170811.0
2018-08-15 11:30:00,119.93,120.04,119.64,119.67,210334.0,113.3337,113.4376,113.0596,113.088,210334.0
2018-08-15 12:00:00,119.67,120.25,119.67,120.17,104401.0,113.088,113.6361,113.088,113.5605,104401.0
2018-08-15 12:30:00,120.2,120.42,120.13,120.22,101484.0,113.5888,113.7967,113.5227,113.6077,101484.0
2018-08-15 13:00:00,120.25,120.4,119.85,119.99,68869.0,113.6361,113.7778,113.2581,113.3904,68869.0
2018-08-15 13:30:00,119.94,120.24,119.94,120.04,84180.0,113.3431,113.6266,113.3431,113.4376,84180.0
2018-08-15 14:00:00,120.01,120.13,119.87,119.91,68714.0,113.4093,113.5227,113.277,113.3148,68714.0
2018-08-15 14:30:00,119.91,120.19,119.87,120.19,57352.0,113.3148,113.5794,113.277,113.5794,57352.0
2018-08-15 15:00:00,120.2,120.47,120.17,120.32,168617.0,113.5888,113.844,113.5605,113.7022,168617.0
2018-08-15 15:30:00,120.33,120.68,120.33,120.43,217939.0,113.7117,114.0424,113.7117,113.8062,217939.0
2018-08-16 09:30:00,121.11,122.58,121.11,122.01,133126.0,114.4488,115.8379,114.4488,115.2993,133126.0
2018-08-16 10:00:00,122.02,122.4,122.02,122.4,150629.0,115.3087,115.6678,115.3087,115.6678,150629.0
2018-08-16 10:30:00,122.43,122.72,122.33,122.58,80003.0,115.6962,115.9702,115.6017,115.8379,80003.0
2018-08-16 11:00:00,122.6,122.75,122.3,122.62,119355.0,115.8568,115.9986,115.5733,115.8757,119355.0
2018-08-16 11:30:00,122.62,122.83,122.52,122.7,83139.0,115.8757,116.0742,115.7812,115.9513,83139.0
2018-08-16 12:00:00,122.71,122.79,122.51,122.51,92934.0,115.9608,116.0364,115.7718,115.7718,92934.0
2018-08-16 12:30:00,122.5,122.51,122.13,122.15,55565.0,115.7623,115.7718,115.4127,115.4316,55565.0
2018-08-16 13:00:00,122.13,122.21,122.01,122.2,55423.0,115.4127,115.4883,115.2993,115.4788,55423.0
2018-08-16 13:30:00,122.19,122.21,121.9,122.0,96514.0,115.4694,115.4883,115.1953,115.2898,96514.0
2018-08-16 14:00:00,121.98,122.22,121.96,122.02,56702.0,115.2709,115.4977,115.252,115.3087,56702.0
2018-08-16 14:30:00,122.02,122.21,121.85,122.16,119056.0,115.3087,115.4883,115.1481,115.441,119056.0
2018-08-16 15:00:00,122.15,122.43,122.13,122.24,384703.0,115.4316,115.6962,115.4127,115.5166,384703.0
2018-08-16 15:30:00,122.25,122.34,121.97,122.14,290114.0,115.5261,115.6111,115.2615,115.4221,290114.0
2018-08-17 09:30:00,122.1,122.27,121.42,122.25,171989.0,115.3843,115.545,114.7417,115.5261,171989.0
2018-08-17 10:00:00,122.27,122.32,121.87,122.13,218084.0,115.545,115.5922,115.167,115.4127,218084.0
2018-08-17 10:30:00,122.15,122.45,122.11,122.33,115059.0,115.4316,115.7151,115.3938,115.6017,115059.0
2018-08-17 11:00:00,122.31,122.85,122.19,122.75,99479.0,115.5828,116.0931,115.4694,115.9986,99479.0
2018-08-17 11:30:00,122.72,123.06,122.71,122.94,78593.0,115.9702,116.2915,115.9608,116.1781,78593.0
2018-08-17 12:00:00,122.94,123.04,122.74,122.93,107838.0,116.1781,116.2726,115.9891,116.1687,107838.0
2018-08-17 12:30:00,122.94,123.07,122.69,122.75,185819.0,116.1781,116.301,115.9419,115.9986,185819.0
2018-08-17 13:00:00,122.76,123.01,122.72,122.95,105575.0,116.008,116.2443,115.9702,116.1876,105575.0
2018-08-17 13:30:00,122.92,123.05,122.91,123.0,75910.0,116.1592,116.2821,116.1498,116.2348,75910.0
2018-08-17 14:00:00,123.0,123.46,122.97,123.38,88632.0,116.2348,116.6695,116.2065,116.5939,88632.0
2018-08-17 14:30:00,123.36,123.74,123.28,123.6,79814.0,116.575,116.9341,116.4994,116.8018,79814.0
2018-08-17 15:00:00,123.61,123.66,123.45,123.56,112704.0,116.8113,116.8585,116.6601,116.764,112704.0
2018-08-17 15:30:00,123.56,123.88,123.52,123.86,477188.0,116.764,117.0664,116.7262,117.0475,477188.0
2018-08-20 09:30:00,123.84,124.52,123.63,123.9,152991.0,117.0286,117.6712,116.8302,117.0853,152991.0
2018-08-20 10:00:00,123.9,124.1,123.8,124.0,119366.0,117.0853,117.2743,116.9908,117.1798,119366.0
2018-08-20 10:30:00,123.98,124.28,123.97,124.11,159506.0,117.1609,117.4444,117.1515,117.2838,159506.0
2018-08-20 11:00:00,124.08,124.18,123.95,124.18,161444.0,117.2554,117.3499,117.1326,117.3499,161444.0
2018-08-20 11:30:00,124.18,124.31,124.05,124.13,64610.0,117.3499,117.4727,117.2271,117.3027,64610.0
2018-08-20 12:00:00,124.12,124.34,124.09,124.23,75917.0,117.2932,117.5011,117.2649,117.3972,75917.0
2018-08-20 12:30:00,124.21,124.44,124.19,124.39,102160.0,117.3783,117.5956,117.3594,117.5483,102160.0
2018-08-20 13:00:00,124.39,124.47,124.33,124.4,76749.0,117.5483,117.6239,117.4916,117.5578,76749.0
2018-08-20 13:30:00,124.4,124.45,124.35,124.38,68462.0,117.5578,117.605,117.5105,117.5389,68462.0
2018-08-20 14:00:00,124.39,124.41,124.17,124.34,104290.0,117.5483,117.5672,117.3405,117.5011,104290.0
2018-08-20 14:30:00,124.32,124.4,124.26,124.38,142067.0,117.4822,117.5578,117.4255,117.5389,142067.0
2018-08-20 15:00:00,124.38,124.47,124.27,124.34,130078.0,117.5389,117.6239,117.435,117.5011,130078.0
2018-08-20 15:30:00,124.33,124.52,124.26,124.41,374208.0,117.4916,117.6712,117.4255,117.5672,374208.0
2018-08-21 09:30:00,124.43,125.03,124.36,124.78,156897.0,117.5861,118.1531,117.52,117.9169,156897.0
2018-08-21 10:00:00,124.81,125.23,124.7,125.16,125072.0,117.9452,118.3421,117.8413,118.276,125072.0
2018-08-21 10:30:00,125.15,125.33,125.12,125.21,113525.0,118.2665,118.4366,118.2382,118.3232,113525.0
2018-08-21 11:00:00,125.22,125.44,125.2,125.32,74004.0,118.3327,118.5406,118.3138,118.4272,74004.0
2018-08-21 11:30:00,125.32,125.58,125.28,125.5,60242.0,118.4272,118.6729,118.3894,118.5973,60242.0
2018-08-21 12:00:00,125.51,125.64,125.38,125.4,71099.0,118.6067,118.7296,118.4839,118.5028,71099.0
2018-08-21 12:30:00,125.37,125.55,125.35,125.39,105115.0,118.4744,118.6445,118.4555,118.4933,105115.0
2018-08-21 13:00:00,125.41,125.51,125.37,125.42,80145.0,118.5122,118.6067,118.4744,118.5217,80145.0
2018-08-21 13:30:00,125.43,125.44,125.22,125.29,61730.0,118.5311,118.5406,118.3327,118.3988,61730.0
2018-08-21 14:00:00,125.26,125.51,125.22,125.47,113004.0,118.3705,118.6067,118.3327,118.5689,113004.0
2018-08-21 14:30:00,125.47,125.47,124.75,125.03,319962.0,118.5689,118.5689,117.8885,118.1531,319962.0
2018-08-21 15:00:00,125.0,125.4,124.93,125.37,199822.0,118.1248,118.5028,118.0586,118.4744,199822.0
2018-08-21 15:30:00,125.37,125.39,124.91,125.17,431373.0,118.4744,118.4933,118.0397,118.2854,431373.0
2018-08-22 09:30:00,124.34,124.71,123.95,124.02,120064.0,117.8905,118.2413,117.5208,117.5871,120064.0
2018-08-22 10:00:00,124.02,124.08,123.75,123.77,136132.0,117.5871,117.644,117.3311,117.3501,136132.0
2018-08-22 10:30:00,123.78,123.91,123.55,123.71,131392.0,117.3596,117.4828,117.1415,117.2932,131392.0
2018-08-22 11:00:00,123.71,124.01,123.6,124.01,76807.0,117.2932,117.5776,117.1889,117.5776,76807.0
2018-08-22 11:30:00,124.02,124.24,123.98,124.16,63068.0,117.5871,117.7957,117.5492,117.7199,63068.0
2018-08-22 12:00:00,124.16,124.2,123.93,124.05,62830.0,117.7199,117.7578,117.5018,117.6156,62830.0
2018-08-22 12:30:00,124.06,124.16,123.97,124.01,48617.0,117.625,117.7199,117.5397,117.5776,48617.0
2018-08-22 13:00:00,123.99,124.06,123.95,124.03,64222.0,117.5587,117.625,117.5208,117.5966,64222.0
2018-08-22 13:30:00,124.02,124.03,123.88,123.94,38687.0,117.5871,117.5966,117.4544,117.5113,38687.0
2018-08-22 14:00:00,123.95,124.14,123.93,124.1,51821.0,117.5208,117.7009,117.5018,117.663,51821.0
2018-08-22 14:30:00,124.11,124.19,123.94,123.97,60685.0,117.6725,117.7483,117.5113,117.5397,60685.0
2018-08-22 15:00:00,123.98,124.04,123.81,123.92,105100.0,117.5492,117.6061,117.388,117.4923,105100.0
2018-08-22 15:30:00,123.92,123.99,123.65,123.71,266776.0,117.4923,117.5587,117.2363,117.2932,266776.0
2018-08-23 09:30:00,123.54,123.83,123.01,123.4,79178.0,117.132,117.407,116.6295,116.9993,79178.0
2018-08-23 10:00:00,123.36,123.36,122.84,123.07,57057.0,116.9614,116.9614,116.4683,116.6864,57057.0
2018-08-23 10:30:00,123.09,123.13,122.71,122.71,52658.0,116.7054,116.7433,116.3451,116.3451,52658.0
2018-08-23 11:00:00,122.67,122.7,122.35,122.44,80803.0,116.3071,116.3356,116.0037,116.0891,80803.0
2018-08-23 11:30:00,122.44,122.59,122.17,122.38,45492.0,116.0891,116.2313,115.8331,116.0322,45492.0
2018-08-23 12:00:00,122.35,122.51,122.2,122.51,37997.0,116.0037,116.1554,115.8615,116.1554,37997.0
2018-08-23 12:30:00,122.51,122.56,122.35,122.45,77766.0,116.1554,116.2029,116.0037,116.0986,77766.0
2018-08-23 13:00:00,122.45,122.46,122.19,122.42,75831.0,116.0986,116.108,115.852,116.0701,75831.0
2018-08-23 13:30:00,122.44,122.56,122.21,122.25,84903.0,116.0891,116.2029,115.871,115.9089,84903.0
2018-08-23 14:00:00,122.26,122.45,122.21,122.36,32680.0,115.9184,116.0986,115.871,116.0132,32680.0
2018-08-23 14:30:00,122.36,122.64,122.35,122.6,41796.0,116.0132,116.2787,116.0037,116.2408,41796.0
2018-08-23 15:00:00,122.59,122.7,122.41,122.41,73230.0,116.2313,116.3356,116.0606,116.0606,73230.0
2018-08-23 15:30:00,122.42,122.43,122.02,122.18,244165.0,116.0701,116.0796,115.6909,115.8426,244165.0
2018-08-24 09:30:00,122.58,122.98,122.3,122.69,53981.0,116.2218,116.6011,115.9563,116.3261,53981.0
2018-08-24 10:00:00,122.73,123.02,122.65,122.7,33286.0,116.364,116.639,116.2882,116.3356,33286.0
2018-08-24 10:30:00,122.75,123.29,122.72,123.22,49320.0,116.383,116.895,116.3546,116.8286,49320.0
2018-08-24 11:00:00,123.21,123.59,123.13,123.41,63139.0,116.8191,117.1794,116.7433,117.0088,63139.0
2018-08-24 11:30:00,123.4,123.51,123.15,123.21,22187.0,116.9993,117.1036,116.7622,116.8191,22187.0
2018-08-24 12:00:00,123.21,123.29,123.07,123.29,22308.0,116.8191,116.895,116.6864,116.895,22308.0
2018-08-24 12:30:00,123.29,123.45,123.16,123.45,26597.0,116.895,117.0467,116.7717,117.0467,26597.0
2018-08-24 13:00:00,123.45,123.46,123.18,123.27,25003.0,117.0467,117.0562,116.7907,116.876,25003.0
2018-08-24 13:30:00,123.24,123.24,123.08,123.18,23814.0,116.8476,116.8476,116.6959,116.7907,23814.0
2018-08-24 14:00:00,123.18,123.28,123.17,123.23,41487.0,116.7907,116.8855,116.7812,116.8381,41487.0
2018-08-24 14:30:00,123.26,123.42,123.23,123.33,36162.0,116.8665,117.0182,116.8381,116.9329,36162.0
2018-08-24 15:00:00,123.31,123.37,123.15,123.2,29441.0,116.9139,116.9708,116.7622,116.8097,29441.0
2018-08-24 15:30:00,123.2,123.27,123.02,123.12,117625.0,116.8097,116.876,116.639,116.7338,117625.0
2018-08-27 09:30:00,123.68,124.44,123.58,124.34,62281.0,117.2648,117.9853,117.1699,117.8905,62281.0
2018-08-27 10:00:00,124.34,124.65,124.21,124.29,57642.0,117.8905,118.1844,117.7673,117.8431,57642.0
2018-08-27 10:30:00,124.26,124.33,123.89,124.33,68010.0,117.8147,117.881,117.4639,117.881,68010.0
2018-08-27 11:00:00,124.36,124.7,124.34,124.67,54229.0,117.9095,118.2318,117.8905,118.2034,54229.0
2018-08-27 11:30:00,124.65,124.65,124.32,124.61,59719.0,118.1844,118.1844,117.8716,118.1465,59719.0
2018-08-27 12:00:00,124.61,124.62,124.32,124.39,42225.0,118.1465,118.156,117.8716,117.9379,42225.0
2018-08-27 12:30:00,124.38,124.5,124.28,124.32,31010.0,117.9284,118.0422,117.8336,117.8716,31010.0
2018-08-27 13:00:00,124.32,124.44,124.24,124.31,61809.0,117.8716,117.9853,117.7957,117.8621,61809.0
2018-08-27 13:30:00,124.31,124.33,124.25,124.33,22653.0,117.8621,117.881,117.8052,117.881,22653.0
2018-08-27 14:00:00,124.33,124.44,124.31,124.42,32580.0,117.881,117.9853,117.8621,117.9664,32580.0
2018-08-27 14:30:00,124.43,124.47,124.18,124.31,42484.0,117.9759,118.0138,117.7388,117.8621,42484.0
2018-08-27 15:00:00,124.31,124.32,124.13,124.28,60734.0,117.8621,117.8716,117.6914,117.8336,60734.0
2018-08-27 15:30:00,124.26,124.36,124.18,124.29,162418.0,117.8147,117.9095,117.7388,117.8431,162418.0
2018-08-28 09:30:00,124.58,125.27,124.45,124.64,99680.0,118.1181,118.7723,117.9948,118.175,99680.0
2018-08-28 10:00:00,124.65,124.68,124.2,124.41,117958.0,118.1844,118.2129,117.7578,117.9569,117958.0
2018-08-28 10:30:00,124.39,124.39,123.91,123.94,58173.0,117.9379,117.9379,117.4828,117.5113,58173.0
2018-08-28 11:00:00,123.95,124.31,123.87,124.06,75458.0,117.5208,117.8621,117.4449,117.625,75458.0
2018-08-28 11:30:00,124.04,124.06,123.56,123.58,51529.0,117.6061,117.625,117.151,117.1699,51529.0
2018-08-28 12:00:00,123.57,124.13,123.57,124.03,85477.0,117.1605,117.6914,117.1605,117.5966,85477.0
2018-08-28 12:30:00,124.03,124.33,124.03,124.11,72596.0,117.5966,117.881,117.5966,117.6725,72596.0
2018-08-28 13:00:00,124.1,124.32,124.1,124.24,45657.0,117.663,117.8716,117.663,117.7957,45657.0
2018-08-28 13:30:00,124.24,124.37,124.21,124.27,34775.0,117.7957,117.919,117.7673,117.8242,34775.0
2018-08-28 14:00:00,124.27,124.47,124.26,124.47,80943.0,117.8242,118.0138,117.8147,118.0138,80943.0
2018-08-28 14:30:00,124.45,124.49,124.21,124.28,64724.0,117.9948,118.0327,117.7673,117.8336,64724.0
2018-08-28 15:00:00,124.29,124.38,124.23,124.32,115334.0,117.8431,117.9284,117.7862,117.8716,115334.0
2018-08-28 15:30:00,124.33,124.69,124.33,124.69,311866.0,117.881,118.2224,117.881,118.2224,311866.0
2018-08-29 09:30:00,124.31,125.57,124.16,125.5,163586.0,117.8621,119.0567,117.7199,118.9904,163586.0
2018-08-29 10:00:00,125.48,125.8,125.42,125.73,104171.0,118.9714,119.2748,118.9145,119.2084,104171.0
2018-08-29 10:30:00,125.71,126.56,125.7,126.43,147506.0,119.1895,119.9954,119.18,119.8721,147506.0
2018-08-29 11:00:00,126.41,126.46,126.16,126.4,108152.0,119.8532,119.9006,119.6161,119.8437,108152.0
2018-08-29 11:30:00,126.39,126.8,126.31,126.79,116158.0,119.8342,120.2229,119.7583,120.2134,116158.0
2018-08-29 12:00:00,126.81,127.53,126.68,127.47,183460.0,120.2324,120.9151,120.1091,120.8582,183460.0
2018-08-29 12:30:00,127.48,127.76,127.3,127.58,414726.0,120.8677,121.1331,120.697,120.9625,414726.0
2018-08-29 13:00:00,127.6,127.72,127.25,127.4,188000.0,120.9814,121.0952,120.6496,120.7918,188000.0
2018-08-29 13:30:00,127.4,127.46,126.91,127.01,98098.0,120.7918,120.8487,120.3272,120.422,98098.0
2018-08-29 14:00:00,126.99,127.12,126.84,126.84,108537.0,120.4031,120.5263,120.2608,120.2608,108537.0
2018-08-29 14:30:00,126.85,126.98,126.78,126.79,80127.0,120.2703,120.3936,120.204,120.2134,80127.0
2018-08-29 15:00:00,126.79,127.04,126.77,126.97,157899.0,120.2134,120.4505,120.1945,120.3841,157899.0
2018-08-29 15:30:00,126.96,127.0,126.57,126.96,553169.0,120.3746,120.4125,120.0049,120.3746,553169.0
2018-08-30 09:30:00,126.86,127.05,125.81,126.4,150961.0,120.2798,120.46,119.2843,119.8437,150961.0
2018-08-30 10:00:00,126.42,126.64,125.74,125.74,98415.0,119.8626,120.0712,119.2179,119.2179,98415.0
2018-08-30 10:30:00,125.76,126.16,125.76,125.94,66524.0,119.2369,119.6161,119.2369,119.4075,66524.0
2018-08-30 11:00:00,125.93,126.25,125.8,126.24,82201.0,119.398,119.7015,119.2748,119.692,82201.0
2018-08-30 11:30:00,126.25,126.56,126.13,126.52,49132.0,119.7015,119.9954,119.5877,119.9574,49132.0
2018-08-30 12:00:00,126.52,126.54,125.99,126.07,59656.0,119.9574,119.9764,119.4549,119.5308,59656.0
2018-08-30 12:30:00,126.1,126.32,125.99,126.3,47702.0,119.5592,119.7678,119.4549,119.7489,47702.0
2018-08-30 13:00:00,126.28,126.41,126.24,126.3,45645.0,119.7299,119.8532,119.692,119.7489,45645.0
2018-08-30 13:30:00,126.3,126.44,126.15,126.3,58932.0,119.7489,119.8816,119.6066,119.7489,58932.0
2018-08-30 14:00:00,126.3,126.55,126.02,126.13,83706.0,119.7489,119.9859,119.4834,119.5877,83706.0
2018-08-30 14:30:00,126.14,126.28,126.09,126.16,87824.0,119.5972,119.7299,119.5498,119.6161,87824.0
2018-08-30 15:00:00,126.17,126.17,125.92,126.11,94628.0,119.6256,119.6256,119.3886,119.5687,94628.0
2018-08-30 15:30:00,126.12,126.28,126.05,126.21,466868.0,119.5782,119.7299,119.5118,119.6635,466868.0
2018-08-31 09:30:00,126.34,127.23,126.21,126.94,133270.0,119.7868,120.6306,119.6635,120.3557,133270.0
2018-08-31 10:00:00,126.96,127.27,126.89,127.03,179946.0,120.3746,120.6685,120.3083,120.441,179946.0
2018-08-31 10:30:00,127.04,127.19,126.91,127.19,122218.0,120.4505,120.5927,120.3272,120.5927,122218.0
2018-08-31 11:00:00,127.19,127.25,126.54,126.59,134838.0,120.5927,120.6496,119.9764,120.0238,134838.0
2018-08-31 11:30:00,126.59,126.87,126.42,126.42,39078.0,120.0238,120.2893,119.8626,119.8626,39078.0
2018-08-31 12:00:00,126.4,126.53,126.25,126.49,36726.0,119.8437,119.9669,119.7015,119.929,36726.0
2018-08-31 12:30:00,126.5,126.54,126.34,126.51,32566.0,119.9385,119.9764,119.7868,119.948,32566.0
2018-08-31 13:00:00,126.52,126.75,126.47,126.73,65750.0,119.9574,120.1755,119.91,120.1566,65750.0
2018-08-31 13:30:00,126.73,126.73,126.48,126.53,45580.0,120.1566,120.1566,119.9195,119.9669,45580.0
2018-08-31 14:00:00,126.53,126.57,126.26,126.37,57782.0,119.9669,120.0049,119.7109,119.8152,57782.0
2018-08-31 14:30:00,126.39,126.51,126.34,126.42,57713.0,119.8342,119.948,119.7868,119.8626,57713.0
2018-08-31 15:00:00,126.41,126.55,126.24,126.24,74966.0,119.8532,119.9859,119.692,119.692,74966.0
2018-08-31 15:30:00,126.25,126.67,126.22,126.47,358373.0,119.7015,120.0997,119.673,119.91,358373.0
2018-09-04 09:30:00,126.11,126.47,125.37,125.6,136289.0,119.5687,119.91,118.8671,119.0852,136289.0
2018-09-04 10:00:00,125.63,126.05,125.6,125.88,101128.0,119.1136,119.5118,119.0852,119.3506,101128.0
2018-09-04 10:30:00,125.85,126.08,125.58,126.08,79464.0,119.3222,119.5403,119.0662,119.5403,79464.0
2018-09-04 11:00:00,126.07,126.15,125.56,125.77,81664.0,119.5308,119.6066,119.0472,119.2463,81664.0
2018-09-04 11:30:00,125.77,125.86,125.28,125.4,117765.0,119.2463,119.3317,118.7818,118.8955,117765.0
2018-09-04 12:00:00,125.41,125.55,125.06,125.2,84883.0,118.905,119.0378,118.5732,118.7059,84883.0
2018-09-04 12:30:00,125.19,125.54,125.14,125.52,125200.0,118.6964,119.0283,118.649,119.0093,125200.0
2018-09-04 13:00:00,125.54,125.74,125.51,125.73,70301.0,119.0283,119.2179,118.9998,119.2084,70301.0
2018-09-04 13:30:00,125.73,126.29,125.73,126.29,53756.0,119.2084,119.7394,119.2084,119.7394,53756.0
2018-09-04 14:00:00,126.28,126.53,126.22,126.45,85009.0,119.7299,119.9669,119.673,119.8911,85009.0
2018-09-04 14:30:00,126.45,126.64,126.4,126.53,79539.0,119.8911,120.0712,119.8437,119.9669,79539.0
2018-09-04 15:00:00,126.53,126.72,126.49,126.7,116823.0,119.9669,120.1471,119.929,120.1281,116823.0
2018-09-04 15:30:00,126.7,126.72,126.43,126.55,242168.0,120.1281,120.1471,119.8721,119.9859,242168.0
2018-09-05 09:30:00,125.7,126.19,125.54,125.63,140591.0,119.18,119.6446,119.0283,119.1136,140591.0
2018-09-05 10:00:00,125.64,125.7,124.92,125.31,116212.0,119.1231,119.18,118.4404,118.8102,116212.0
2018-09-05 10:30:00,125.32,125.81,125.06,125.62,132678.0,118.8197,119.2843,118.5732,119.1041,132678.0
2018-09-05 11:00:00,125.64,125.64,125.27,125.5,91787.0,119.1231,119.1231,118.7723,118.9904,91787.0
2018-09-05 11:30:00,125.48,126.06,125.47,125.85,96189.0,118.9714,119.5213,118.9619,119.3222,96189.0
2018-09-05 12:00:00,125.83,125.86,125.36,125.53,679915.0,119.3032,119.3317,118.8576,119.0188,679915.0
2018-09-05 12:30:00,125.54,125.68,125.44,125.49,49513.0,119.0283,119.161,118.9335,118.9809,49513.0
2018-09-05 13:00:00,125.5,125.64,125.45,125.62,49290.0,118.9904,119.1231,118.9429,119.1041,49290.0
2018-09-05 13:30:00,125.62,125.79,125.6,125.72,52463.0,119.1041,119.2653,119.0852,119.1989,52463.0
2018-09-05 14:00:00,125.73,125.79,125.6,125.69,82101.0,119.2084,119.2653,119.0852,119.1705,82101.0
2018-09-05 14:30:00,125.7,125.85,125.59,125.6,127280.0,119.18,119.3222,119.0757,119.0852,127280.0
2018-09-05 15:00:00,125.59,125.64,125.3,125.33,91087.0,119.0757,119.1231,118.8007,118.8292,91087.0
2018-09-05 15:30:00,125.33,125.4,124.86,125.01,350353.0,118.8292,118.8955,118.3836,118.5258,350353.0
2018-09-06 09:30:00,125.12,125.65,124.56,125.03,147213.0,118.6301,119.1326,118.0991,118.5447,147213.0
2018-09-06 10:00:00,125.03,125.07,123.56,123.65,214884.0,118.5447,118.5827,117.151,117.2363,214884.0
2018-09-06 10:30:00,123.66,124.1,123.63,124.09,209375.0,117.2458,117.663,117.2173,117.6535,209375.0
2018-09-06 11:00:00,124.08,124.11,123.61,123.75,127297.0,117.644,117.6725,117.1984,117.3311,127297.0
2018-09-06 11:30:00,123.73,124.33,123.69,124.21,96455.0,117.3122,117.881,117.2742,117.7673,96455.0
2018-09-06 12:00:00,124.18,124.25,124.06,124.17,59497.0,117.7388,117.8052,117.625,117.7293,59497.0
2018-09-06 12:30:00,124.17,124.2,123.91,124.14,52862.0,117.7293,117.7578,117.4828,117.7009,52862.0
2018-09-06 13:00:00,124.12,124.28,124.02,124.21,65950.0,117.6819,117.8336,117.5871,117.7673,65950.0
2018-09-06 13:30:00,124.22,124.39,124.18,124.26,122359.0,117.7767,117.9379,117.7388,117.8147,122359.0
2018-09-06 14:00:00,124.27,124.43,124.23,124.27,56678.0,117.8242,117.9759,117.7862,117.8242,56678.0
2018-09-06 14:30:00,124.29,124.58,124.25,124.42,118527.0,117.8431,118.1181,117.8052,117.9664,118527.0
2018-09-06 15:00:00,124.43,124.78,124.43,124.77,54671.0,117.9759,118.3077,117.9759,118.2982,54671.0
2018-09-06 15:30:00,124.76,125.01,124.65,124.99,583751.0,118.2887,118.5258,118.1844,118.5068,583751.0
2018-09-07 09:30:00,125.01,125.72,124.38,125.12,295639.0,118.5258,119.1989,117.9284,118.6301,295639.0
2018-09-07 10:00:00,125.15,125.35,124.92,125.23,145967.0,118.6585,118.8481,118.4404,118.7344,145967.0
2018-09-07 10:30:00,125.22,125.56,125.15,125.44,124626.0,118.7249,119.0472,118.6585,118.9335,124626.0
2018-09-07 11:00:00,125.41,125.9,125.31,125.33,149431.0,118.905,119.3696,118.8102,118.8292,149431.0
2018-09-07 11:30:00,125.35,125.76,125.3,125.49,86325.0,118.8481,119.2369,118.8007,118.9809,86325.0
2018-09-07 12:00:00,125.49,125.87,125.17,125.61,96833.0,118.9809,119.3412,118.6775,119.0946,96833.0
2018-09-07 12:30:00,125.62,125.92,125.58,125.87,109479.0,119.1041,119.3886,119.0662,119.3412,109479.0
2018-09-07 13:00:00,125.88,126.07,125.78,126.06,77746.0,119.3506,119.5308,119.2558,119.5213,77746.0
2018-09-07 13:30:00,126.08,126.1,125.84,126.04,72139.0,119.5403,119.5592,119.3127,119.5023,72139.0
2018-09-07 14:00:00,126.04,126.37,126.02,126.37,65518.0,119.5023,119.8152,119.4834,119.8152,65518.0
2018-09-07 14:30:00,126.38,126.49,126.19,126.48,226396.0,119.8247,119.929,119.6446,119.9195,226396.0
2018-09-07 15:00:00,126.47,126.59,126.26,126.36,379337.0,119.91,120.0238,119.7109,119.8057,379337.0
2018-09-07 15:30:00,126.36,126.7,126.24,126.62,559930.0,119.8057,120.1281,119.692,120.0523,559930.0
2018-09-10 09:30:00,127.08,127.31,126.79,127.18,112068.0,120.4884,120.7065,120.2134,120.5832,112068.0
2018-09-10 10:00:00,127.19,127.26,126.7,126.98,213564.0,120.5927,120.6591,120.1281,120.3936,213564.0
2018-09-10 10:30:00,126.97,127.34,126.9,126.95,218178.0,120.3841,120.7349,120.3177,120.3651,218178.0
2018-09-10 11:00:00,126.96,127.59,126.78,127.39,176306.0,120.3746,120.9719,120.204,120.7823,176306.0
2018-09-10 11:30:00,127.38,127.56,126.91,126.95,398044.0,120.7728,120.9435,120.3272,120.3651,398044.0
2018-09-10 12:00:00,126.94,127.12,126.74,127.0,258794.0,120.3557,120.5263,120.166,120.4125,258794.0
2018-09-10 12:30:00,127.0,127.32,126.98,127.19,209770.0,120.4125,120.716,120.3936,120.5927,209770.0
2018-09-10 13:00:00,127.18,127.35,127.06,127.25,199623.0,120.5832,120.7444,120.4694,120.6496,199623.0
2018-09-10 13:30:00,127.25,127.33,127.2,127.29,107962.0,120.6496,120.7254,120.6022,120.6875,107962.0
2018-09-10 14:00:00,127.28,127.57,127.25,127.33,180417.0,120.678,120.953,120.6496,120.7254,180417.0
2018-09-10 14:30:00,127.34,127.55,127.31,127.48,176458.0,120.7349,120.934,120.7065,120.8677,176458.0
2018-09-10 15:00:00,127.48,128.04,127.44,128.03,291417.0,120.8677,121.3986,120.8297,121.3891,291417.0
2018-09-10 15:30:00,128.03,128.03,127.57,127.69,637658.0,121.3891,121.3891,120.953,121.0668,637658.0
2018-09-11 09:30:00,126.9,127.55,126.67,127.37,169148.0,120.3177,120.934,120.0997,120.7634,169148.0
2018-09-11 10:00:00,127.41,127.67,127.2,127.52,119738.0,120.8013,121.0478,120.6022,120.9056,119738.0
2018-09-11 10:30:00,127.5,127.5,127.06,127.26,169236.0,120.8866,120.8866,120.4694,120.6591,169236.0
2018-09-11 11:00:00,127.24,127.51,127.18,127.4,164787.0,120.6401,120.8961,120.5832,120.7918,164787.0
2018-09-11 11:30:00,127.4,128.11,127.39,128.11,112221.0,120.7918,121.465,120.7823,121.465,112221.0
2018-09-11 12:00:00,128.13,128.21,127.84,127.97,124208.0,121.4839,121.5598,121.209,121.3322,124208.0
2018-09-11 12:30:00,127.96,128.19,127.92,128.11,106437.0,121.3228,121.5408,121.2848,121.465,106437.0
2018-09-11 13:00:00,128.09,128.11,127.63,127.63,103597.0,121.446,121.465,121.0099,121.0099,103597.0
2018-09-11 13:30:00,127.61,127.75,127.37,127.44,95973.0,120.9909,121.1236,120.7634,120.8297,95973.0
2018-09-11 14:00:00,127.44,127.49,127.22,127.42,109841.0,120.8297,120.8771,120.6211,120.8108,109841.0
2018-09-11 14:30:00,127.43,127.47,127.38,127.42,149542.0,120.8202,120.8582,120.7728,120.8108,149542.0
2018-09-11 15:00:00,127.42,127.45,127.4,127.42,148427.0,120.8108,120.8392,120.7918,120.8108,148427.0
2018-09-11 15:30:00,127.41,127.45,127.26,127.35,573775.0,120.8013,120.8392,120.6591,120.7444,573775.0
2018-09-12 09:30:00,127.19,127.6,126.71,127.31,101979.0,120.5927,120.9814,120.1376,120.7065,101979.0
2018-09-12 10:00:00,127.3,127.35,126.5,126.56,73317.0,120.697,120.7444,119.9385,119.9954,73317.0
2018-09-12 10:30:00,126.54,126.89,126.53,126.62,84838.0,119.9764,120.3083,119.9669,120.0523,84838.0
2018-09-12 11:00:00,126.62,127.42,126.59,127.42,83889.0,120.0523,120.8108,120.0238,120.8108,83889.0
2018-09-12 11:30:00,127.43,127.54,127.15,127.16,136690.0,120.8202,120.9245,120.5548,120.5642,136690.0
2018-09-12 12:00:00,127.19,127.58,127.19,127.5,55874.0,120.5927,120.9625,120.5927,120.8866,55874.0
2018-09-12 12:30:00,127.47,127.56,127.33,127.41,46967.0,120.8582,120.9435,120.7254,120.8013,46967.0
2018-09-12 13:00:00,127.42,127.5,127.3,127.42,55013.0,120.8108,120.8866,120.697,120.8108,55013.0
2018-09-12 13:30:00,127.41,127.44,127.28,127.33,48491.0,120.8013,120.8297,120.678,120.7254,48491.0
2018-09-12 14:00:00,127.33,127.37,127.04,127.33,100309.0,120.7254,120.7634,120.4505,120.7254,100309.0
2018-09-12 14:30:00,127.34,127.47,127.19,127.43,79335.0,120.7349,120.8582,120.5927,120.8202,79335.0
2018-09-12 15:00:00,127.44,127.56,127.38,127.5,106595.0,120.8297,120.9435,120.7728,120.8866,106595.0
2018-09-12 15:30:00,127.53,127.71,127.53,127.58,145077.0,120.9151,121.0857,120.9151,120.9625,145077.0
2018-09-13 09:30:00,128.05,129.86,128.01,129.63,193995.0,121.4081,123.1242,121.3702,122.9061,193995.0
2018-09-13 10:00:00,129.64,129.65,128.56,128.6,81198.0,122.9156,122.9251,121.8916,121.9296,81198.0
2018-09-13 10:30:00,128.58,128.59,128.17,128.24,91783.0,121.9106,121.9201,121.5219,121.5882,91783.0
2018-09-13 11:00:00,128.26,128.52,128.02,128.12,55815.0,121.6072,121.8537,121.3796,121.4745,55815.0
2018-09-13 11:30:00,128.15,128.65,128.03,128.65,55049.0,121.5029,121.977,121.3891,121.977,55049.0
2018-09-13 12:00:00,128.68,128.85,128.59,128.8,65994.0,122.0054,122.1666,121.9201,122.1192,65994.0
2018-09-13 12:30:00,128.81,128.88,128.64,128.67,61080.0,122.1287,122.195,121.9675,121.9959,61080.0
2018-09-13 13:00:00,128.68,128.8,128.6,128.71,71723.0,122.0054,122.1192,121.9296,122.0339,71723.0
2018-09-13 13:30:00,128.71,128.97,128.71,128.92,47544.0,122.0339,122.2804,122.0339,122.233,47544.0
2018-09-13 14:00:00,128.93,129.06,128.83,128.97,51140.0,122.2424,122.3657,122.1476,122.2804,51140.0
2018-09-13 14:30:00,128.99,129.48,128.91,129.44,143210.0,122.2993,122.7639,122.2235,122.726,143210.0
2018-09-13 15:00:00,129.44,129.71,129.27,129.49,157680.0,122.726,122.982,122.5648,122.7734,157680.0
2018-09-13 15:30:00,129.47,129.56,129.33,129.54,246081.0,122.7544,122.8398,122.6217,122.8208,246081.0
2018-09-14 09:30:00,129.82,130.73,129.42,130.2,132654.0,123.0863,123.9491,122.707,123.4466,132654.0
2018-09-14 10:00:00,130.25,130.6,129.69,130.52,111828.0,123.494,123.8258,122.963,123.75,111828.0
2018-09-14 10:30:00,130.53,130.79,130.53,130.67,109380.0,123.7594,124.006,123.7594,123.8922,109380.0
2018-09-14 11:00:00,130.68,130.73,130.41,130.69,105145.0,123.9017,123.9491,123.6457,123.9111,105145.0
2018-09-14 11:30:00,130.64,130.86,130.55,130.75,71144.0,123.8637,124.0723,123.7784,123.968,71144.0
2018-09-14 12:00:00,130.78,130.78,130.35,130.51,89758.0,123.9965,123.9965,123.5888,123.7405,89758.0
2018-09-14 12:30:00,130.49,130.51,130.37,130.44,42695.0,123.7215,123.7405,123.6077,123.6741,42695.0
2018-09-14 13:00:00,130.43,130.51,130.19,130.47,53352.0,123.6646,123.7405,123.4371,123.7026,53352.0
2018-09-14 13:30:00,130.48,130.54,130.36,130.47,52105.0,123.712,123.7689,123.5983,123.7026,52105.0
2018-09-14 14:00:00,130.48,130.51,130.32,130.46,69379.0,123.712,123.7405,123.5603,123.6931,69379.0
2018-09-14 14:30:00,130.44,130.53,130.37,130.5,54758.0,123.6741,123.7594,123.6077,123.731,54758.0
2018-09-14 15:00:00,130.49,130.56,130.4,130.47,82756.0,123.7215,123.7879,123.6362,123.7026,82756.0
2018-09-14 15:30:00,130.48,130.51,130.4,130.43,263485.0,123.712,123.7405,123.6362,123.6646,263485.0
2018-09-17 09:30:00,130.29,130.5,130.06,130.47,66550.0,123.5319,123.731,123.3138,123.7026,66550.0
2018-09-17 10:00:00,130.44,130.51,130.03,130.05,56697.0,123.6741,123.7405,123.2854,123.3043,56697.0
2018-09-17 10:30:00,130.0,130.08,129.36,129.7,93176.0,123.2569,123.3328,122.6501,122.9725,93176.0
2018-09-17 11:00:00,129.75,129.98,129.37,129.53,63013.0,123.0199,123.238,122.6596,122.8113,63013.0
2018-09-17 11:30:00,129.55,129.96,129.52,129.89,47415.0,122.8303,123.219,122.8018,123.1526,47415.0
2018-09-17 12:00:00,129.89,129.95,129.78,129.82,43310.0,123.1526,123.2095,123.0484,123.0863,43310.0
2018-09-17 12:30:00,129.82,129.86,129.55,129.64,48607.0,123.0863,123.1242,122.8303,122.9156,48607.0
2018-09-17 13:00:00,129.67,129.68,129.51,129.67,58904.0,122.9441,122.9535,122.7924,122.9441,58904.0
2018-09-17 13:30:00,129.66,129.99,129.56,129.92,162184.0,122.9346,123.2475,122.8398,123.1811,162184.0
2018-09-17 14:00:00,129.91,129.91,129.73,129.83,69422.0,123.1716,123.1716,123.0009,123.0958,69422.0
2018-09-17 14:30:00,129.83,129.97,129.74,129.78,139515.0,123.0958,123.2285,123.0104,123.0484,139515.0
2018-09-17 15:00:00,129.8,129.85,129.68,129.78,73830.0,123.0673,123.1147,122.9535,123.0484,73830.0
2018-09-17 15:30:00,129.78,129.82,129.53,129.78,367745.0,123.0484,123.0863,122.8113,123.0484,367745.0
2018-09-18 09:30:00,129.93,130.12,129.25,129.28,83294.0,123.1906,123.3707,122.5458,122.5743,83294.0
2018-09-18 10:00:00,129.28,129.65,129.26,129.55,79314.0,122.5743,122.9251,122.5553,122.8303,79314.0
2018-09-18 10:30:00,129.55,129.68,129.28,129.67,73573.0,122.8303,122.9535,122.5743,122.9441,73573.0
2018-09-18 11:00:00,129.67,129.79,129.59,129.78,39087.0,122.9441,123.0578,122.8682,123.0484,39087.0
2018-09-18 11:30:00,129.78,130.01,129.66,129.9,34392.0,123.0484,123.2664,122.9346,123.1621,34392.0
2018-09-18 12:00:00,129.93,130.27,129.89,129.97,66741.0,123.1906,123.5129,123.1526,123.2285,66741.0
2018-09-18 12:30:00,129.99,130.21,129.95,130.01,74230.0,123.2475,123.456,123.2095,123.2664,74230.0
2018-09-18 13:00:00,130.0,130.13,129.89,129.96,73975.0,123.2569,123.3802,123.1526,123.219,73975.0
2018-09-18 13:30:00,129.96,129.98,129.82,129.88,52236.0,123.219,123.238,123.0863,123.1432,52236.0
2018-09-18 14:00:00,129.88,130.06,129.82,130.0,47947.0,123.1432,123.3138,123.0863,123.2569,47947.0
2018-09-18 14:30:00,130.02,130.15,129.9,129.95,50481.0,123.2759,123.3992,123.1621,123.2095,50481.0
2018-09-18 15:00:00,129.94,130.12,129.91,129.91,75670.0,123.2001,123.3707,123.1716,123.1716,75670.0
2018-09-18 15:30:00,129.9,130.0,129.69,129.8,282237.0,123.1621,123.2569,122.963,123.0673,282237.0
2018-09-19 09:30:00,130.3,130.76,129.78,130.41,128663.0,123.5414,123.9775,123.0484,123.6457,128663.0
2018-09-19 10:00:00,130.4,130.67,130.02,130.17,55309.0,123.6362,123.8922,123.2759,123.4181,55309.0
2018-09-19 10:30:00,130.21,130.87,130.19,130.55,63476.0,123.456,124.0818,123.4371,123.7784,63476.0
2018-09-19 11:00:00,130.59,130.96,130.48,130.63,71482.0,123.8163,124.1671,123.712,123.8543,71482.0
2018-09-19 11:30:00,130.64,130.94,130.48,130.91,43012.0,123.8637,124.1482,123.712,124.1197,43012.0
2018-09-19 12:00:00,130.9,131.01,130.78,130.88,44628.0,124.1103,124.2146,123.9965,124.0913,44628.0
2018-09-19 12:30:00,130.89,131.07,130.73,131.06,34241.0,124.1008,124.2714,123.9491,124.262,34241.0
2018-09-19 13:00:00,131.08,131.14,130.8,131.01,111395.0,124.2809,124.3378,124.0154,124.2146,111395.0
2018-09-19 13:30:00,131.08,131.55,131.08,131.51,53024.0,124.2809,124.7265,124.2809,124.6886,53024.0
2018-09-19 14:00:00,131.51,131.59,131.37,131.49,110967.0,124.6886,124.7645,124.5559,124.6697,110967.0
2018-09-19 14:30:00,131.49,131.5,131.22,131.23,120145.0,124.6697,124.6791,124.4137,124.4231,120145.0
2018-09-19 15:00:00,131.25,131.3,131.12,131.25,57365.0,124.4421,124.4895,124.3188,124.4421,57365.0
2018-09-19 15:30:00,131.24,131.32,131.14,131.22,179053.0,124.4326,124.5085,124.3378,124.4137,179053.0
2018-09-20 09:30:00,131.99,132.15,130.92,131.04,113863.0,125.1437,125.2954,124.1292,124.243,113863.0
2018-09-20 10:00:00,131.06,131.13,130.45,130.5,107555.0,124.262,124.3283,123.6836,123.731,107555.0
2018-09-20 10:30:00,130.52,130.76,130.24,130.47,101754.0,123.75,123.9775,123.4845,123.7026,101754.0
2018-09-20 11:00:00,130.5,130.69,130.4,130.44,68794.0,123.731,123.9111,123.6362,123.6741,68794.0
2018-09-20 11:30:00,130.46,130.67,130.39,130.64,89581.0,123.6931,123.8922,123.6267,123.8637,89581.0
2018-09-20 12:00:00,130.64,130.89,130.64,130.85,61668.0,123.8637,124.1008,123.8637,124.0629,61668.0
2018-09-20 12:30:00,130.84,131.31,130.71,131.24,84044.0,124.0534,124.499,123.9301,124.4326,84044.0
2018-09-20 13:00:00,131.24,131.52,131.24,131.49,63210.0,124.4326,124.6981,124.4326,124.6697,63210.0
2018-09-20 13:30:00,131.49,131.76,131.48,131.73,43437.0,124.6697,124.9256,124.6602,124.8972,43437.0
2018-09-20 14:00:00,131.72,131.94,131.7,131.85,64342.0,124.8877,125.0963,124.8688,125.011,64342.0
2018-09-20 14:30:00,131.86,131.9,131.66,131.82,90010.0,125.0205,125.0584,124.8308,124.9825,90010.0
2018-09-20 15:00:00,131.83,132.23,131.79,132.07,105053.0,124.992,125.3713,124.9541,125.2196,105053.0
2018-09-20 15:30:00,132.07,132.25,131.91,132.18,301413.0,125.2196,125.3902,125.0679,125.3239,301413.0
2018-09-21 09:30:00,132.72,133.36,132.59,132.69,586181.0,125.8359,126.4427,125.7126,125.8074,586181.0
2018-09-21 10:00:00,132.66,132.66,131.68,131.71,134653.0,125.779,125.779,124.8498,124.8782,134653.0
2018-09-21 10:30:00,131.72,131.82,131.45,131.61,205239.0,124.8877,124.9825,124.6317,124.7834,205239.0
2018-09-21 11:00:00,131.59,131.74,131.23,131.41,226498.0,124.7645,124.9067,124.4231,124.5938,226498.0
2018-09-21 11:30:00,131.41,131.45,131.13,131.16,157109.0,124.5938,124.6317,124.3283,124.3568,157109.0
2018-09-21 12:00:00,131.18,131.34,131.14,131.32,98867.0,124.3757,124.5274,124.3378,124.5085,98867.0
2018-09-21 12:30:00,131.34,131.39,131.07,131.09,138340.0,124.5274,124.5748,124.2714,124.2904,138340.0
2018-09-21 13:00:00,131.09,131.09,130.91,130.97,122965.0,124.2904,124.2904,124.1197,124.1766,122965.0
2018-09-21 13:30:00,130.98,131.02,130.89,130.99,92437.0,124.1861,124.224,124.1008,124.1956,92437.0
2018-09-21 14:00:00,130.99,131.0,130.84,130.87,99425.0,124.1956,124.2051,124.0534,124.0818,99425.0
2018-09-21 14:30:00,130.87,130.89,130.44,130.49,241799.0,124.0818,124.1008,123.6741,123.7215,241799.0
2018-09-21 15:00:00,130.5,130.6,130.45,130.49,169149.0,123.731,123.8258,123.6836,123.7215,169149.0
2018-09-21 15:30:00,130.49,131.2,130.41,130.89,635239.0,123.7215,124.3947,123.6457,124.1008,635239.0
2018-09-24 09:30:00,130.38,130.69,128.39,128.94,142235.0,123.6172,123.9111,121.7305,122.2519,142235.0
2018-09-24 10:00:00,128.98,129.38,128.92,129.35,72047.0,122.2898,122.6691,122.233,122.6407,72047.0
2018-09-24 10:30:00,129.39,129.67,129.19,129.65,70461.0,122.6786,122.9441,122.489,122.9251,70461.0
2018-09-24 11:00:00,129.67,130.16,129.48,129.97,51778.0,122.9441,123.4086,122.7639,123.2285,51778.0
2018-09-24 11:30:00,129.97,130.0,129.49,129.62,38856.0,123.2285,123.2569,122.7734,122.8967,38856.0
2018-09-24 12:00:00,129.63,129.72,129.47,129.65,28302.0,122.9061,122.9915,122.7544,122.9251,28302.0
2018-09-24 12:30:00,129.64,130.0,129.62,129.8,19096.0,122.9156,123.2569,122.8967,123.0673,19096.0
2018-09-24 13:00:00,129.84,130.02,129.8,129.96,42579.0,123.1052,123.2759,123.0673,123.219,42579.0
2018-09-24 13:30:00,129.96,130.15,129.95,130.12,39563.0,123.219,123.3992,123.2095,123.3707,39563.0
2018-09-24 14:00:00,130.14,130.59,130.14,130.46,52838.0,123.3897,123.8163,123.3897,123.6931,52838.0
2018-09-24 14:30:00,130.47,130.74,130.42,130.66,54154.0,123.7026,123.9586,123.6552,123.8827,54154.0
2018-09-24 15:00:00,130.65,130.76,130.52,130.56,53938.0,123.8732,123.9775,123.75,123.7879,53938.0
2018-09-24 15:30:00,130.55,130.57,130.15,130.24,194261.0,123.7784,123.7974,123.3992,123.4845,194261.0
2018-09-25 09:30:00,130.71,130.74,129.48,129.58,116473.0,123.9301,123.9586,122.7639,122.8587,116473.0
2018-09-25 10:00:00,129.58,130.21,129.55,130.13,135514.0,122.8587,123.456,122.8303,123.3802,135514.0
2018-09-25 10:30:00,130.13,130.24,129.78,129.98,51628.0,123.3802,123.4845,123.0484,123.238,51628.0
2018-09-25 11:00:00,129.95,130.01,129.63,130.0,62938.0,123.2095,123.2664,122.9061,123.2569,62938.0
2018-09-25 11:30:00,130.0,130.11,129.91,129.98,38461.0,123.2569,123.3612,123.1716,123.238,38461.0
2018-09-25 12:00:00,130.0,130.08,129.92,129.94,35849.0,123.2569,123.3328,123.1811,123.2001,35849.0
2018-09-25 12:30:00,129.94,129.95,129.69,129.69,33182.0,123.2001,123.2095,122.963,122.963,33182.0
2018-09-25 13:00:00,129.69,129.77,129.61,129.67,38419.0,122.963,123.0389,122.8872,122.9441,38419.0
2018-09-25 13:30:00,129.67,129.72,129.53,129.67,26746.0,122.9441,122.9915,122.8113,122.9441,26746.0
2018-09-25 14:00:00,129.66,129.86,129.62,129.8,51413.0,122.9346,123.1242,122.8967,123.0673,51413.0
2018-09-25 14:30:00,129.79,129.79,129.54,129.62,44864.0,123.0578,123.0578,122.8208,122.8967,44864.0
2018-09-25 15:00:00,129.61,129.73,129.5,129.52,56540.0,122.8872,123.0009,122.7829,122.8018,56540.0
2018-09-25 15:30:00,129.52,129.53,129.15,129.26,232643.0,122.8018,122.8113,122.451,122.5553,232643.0
2018-09-26 09:30:00,129.52,129.74,129.34,129.56,84274.0,122.8018,123.0104,122.6312,122.8398,84274.0
2018-09-26 10:00:00,129.54,130.22,129.52,130.17,53341.0,122.8208,123.4655,122.8018,123.4181,53341.0
2018-09-26 10:30:00,130.17,130.78,130.17,130.72,78198.0,123.4181,123.9965,123.4181,123.9396,78198.0
2018-09-26 11:00:00,130.72,130.95,130.66,130.94,130707.0,123.9396,124.1577,123.8827,124.1482,130707.0
2018-09-26 11:30:00,130.94,130.99,130.78,130.89,123049.0,124.1482,124.1956,123.9965,124.1008,123049.0
2018-09-26 12:00:00,130.9,130.99,130.8,130.99,65244.0,124.1103,124.1956,124.0154,124.1956,65244.0
2018-09-26 12:30:00,131.0,131.15,130.99,131.06,25144.0,124.2051,124.3473,124.1956,124.262,25144.0
2018-09-26 13:00:00,131.08,131.12,131.02,131.08,43750.0,124.2809,124.3188,124.224,124.2809,43750.0
2018-09-26 13:30:00,131.08,131.18,131.04,131.08,47485.0,124.2809,124.3757,124.243,124.2809,47485.0
2018-09-26 14:00:00,131.07,131.87,131.07,131.81,310426.0,124.2714,125.0299,124.2714,124.9731,310426.0
2018-09-26 14:30:00,131.81,132.04,131.52,131.83,226039.0,124.9731,125.1911,124.6981,124.992,226039.0
2018-09-26 15:00:00,131.81,131.82,131.27,131.49,70434.0,124.9731,124.9825,124.4611,124.6697,70434.0
2018-09-26 15:30:00,131.48,131.49,130.56,131.0,429429.0,124.6602,124.6697,123.7879,124.2051,429429.0
2018-09-27 09:30:00,130.48,131.57,130.34,131.26,93688.0,123.712,124.7455,123.5793,124.4516,93688.0
2018-09-27 10:00:00,131.3,131.59,131.23,131.49,93379.0,124.4895,124.7645,124.4231,124.6697,93379.0
2018-09-27 10:30:00,131.45,132.16,131.35,132.09,73403.0,124.6317,125.3049,124.5369,125.2385,73403.0
2018-09-27 11:00:00,132.06,132.28,131.94,132.24,34010.0,125.2101,125.4187,125.0963,125.3808,34010.0
2018-09-27 11:30:00,132.25,132.58,132.08,132.53,109702.0,125.3902,125.7031,125.2291,125.6557,109702.0
2018-09-27 12:00:00,132.53,133.02,132.51,132.96,68561.0,125.6557,126.1203,125.6367,126.0634,68561.0
2018-09-27 12:30:00,132.97,133.1,132.85,132.99,49193.0,126.0729,126.1961,125.9591,126.0918,49193.0
2018-09-27 13:00:00,132.98,133.2,132.88,133.01,78335.0,126.0824,126.291,125.9876,126.1108,78335.0
2018-09-27 13:30:00,132.99,133.1,132.97,133.03,34482.0,126.0918,126.1961,126.0729,126.1298,34482.0
2018-09-27 14:00:00,133.02,133.36,133.01,133.22,90616.0,126.1203,126.4427,126.1108,126.3099,90616.0
2018-09-27 14:30:00,133.24,133.32,133.14,133.23,81238.0,126.3289,126.4047,126.2341,126.3194,81238.0
2018-09-27 15:00:00,133.24,133.41,133.2,133.22,86877.0,126.3289,126.4901,126.291,126.3099,86877.0
2018-09-27 15:30:00,133.22,133.5,133.0,133.43,473492.0,126.3099,126.5754,126.1013,126.509,473492.0
2018-09-28 09:30:00,132.8,132.86,132.1,132.84,118217.0,125.9117,125.9686,125.248,125.9496,118217.0
2018-09-28 10:00:00,132.85,132.92,132.38,132.74,98205.0,125.9591,126.0255,125.5135,125.8548,98205.0
2018-09-28 10:30:00,132.77,133.07,132.73,132.77,154415.0,125.8833,126.1677,125.8453,125.8833,154415.0
2018-09-28 11:00:00,132.76,133.02,132.72,132.78,113882.0,125.8738,126.1203,125.8359,125.8927,113882.0
2018-09-28 11:30:00,132.78,132.87,132.52,132.71,94741.0,125.8927,125.9781,125.6462,125.8264,94741.0
2018-09-28 12:00:00,132.68,132.81,132.45,132.8,115589.0,125.7979,125.9212,125.5799,125.9117,115589.0
2018-09-28 12:30:00,132.8,132.94,132.59,132.83,72478.0,125.9117,126.0444,125.7126,125.9401,72478.0
2018-09-28 13:00:00,132.85,133.03,132.81,133.0,56407.0,125.9591,126.1298,125.9212,126.1013,56407.0
2018-09-28 13:30:00,133.0,133.13,132.96,132.96,34250.0,126.1013,126.2246,126.0634,126.0634,34250.0
2018-09-28 14:00:00,132.97,132.97,132.61,132.61,92443.0,126.0729,126.0729,125.7316,125.7316,92443.0
2018-09-28 14:30:00,132.62,132.62,132.18,132.19,145825.0,125.741,125.741,125.3239,125.3333,145825.0
2018-09-28 15:00:00,132.19,132.26,132.05,132.14,73063.0,125.3333,125.3997,125.2006,125.2859,73063.0
2018-09-28 15:30:00,132.14,132.49,131.86,132.04,385988.0,125.2859,125.6178,125.0205,125.1911,385988.0
2018-10-01 09:30:00,132.67,132.86,131.67,131.82,98139.0,125.7884,125.9686,124.8403,124.9825,98139.0
2018-10-01 10:00:00,131.82,132.04,131.35,131.36,92707.0,124.9825,125.1911,124.5369,124.5464,92707.0
2018-10-01 10:30:00,131.42,131.42,130.72,130.84,80756.0,124.6033,124.6033,123.9396,124.0534,80756.0
2018-10-01 11:00:00,130.83,130.95,130.19,130.33,122221.0,124.0439,124.1577,123.4371,123.5698,122221.0
2018-10-01 11:30:00,130.32,130.38,129.82,129.93,100068.0,123.5603,123.6172,123.0863,123.1906,100068.0
2018-10-01 12:00:00,129.91,129.99,129.32,129.42,69212.0,123.1716,123.2475,122.6122,122.707,69212.0
2018-10-01 12:30:00,129.41,129.61,129.38,129.58,59117.0,122.6975,122.8872,122.6691,122.8587,59117.0
2018-10-01 13:00:00,129.56,129.73,129.47,129.71,70087.0,122.8398,123.0009,122.7544,122.982,70087.0
2018-10-01 13:30:00,129.71,129.78,129.46,129.52,47635.0,122.982,123.0484,122.7449,122.8018,47635.0
2018-10-01 14:00:00,129.53,129.61,129.35,129.48,37086.0,122.8113,122.8872,122.6407,122.7639,37086.0
2018-10-01 14:30:00,129.47,129.48,129.16,129.16,77537.0,122.7544,122.7639,122.4605,122.4605,77537.0
2018-10-01 15:00:00,129.15,129.17,128.66,128.73,186579.0,122.451,122.47,121.9864,122.0528,186579.0
2018-10-01 15:30:00,128.71,128.74,128.3,128.35,449162.0,122.0339,122.0623,121.6451,121.6925,449162.0
2018-10-02 09:30:00,128.16,128.49,127.14,127.38,107610.0,121.5124,121.8253,120.5453,120.7728,107610.0
2018-10-02 10:00:00,127.35,127.36,126.8,127.31,103315.0,120.7444,120.7539,120.2229,120.7065,103315.0
2018-10-02 10:30:00,127.32,127.32,126.71,127.14,77105.0,120.716,120.716,120.1376,120.5453,77105.0
2018-10-02 11:00:00,127.16,127.5,127.1,127.37,75077.0,120.5642,120.8866,120.5074,120.7634,75077.0
2018-10-02 11:30:00,127.39,127.73,127.35,127.6,81918.0,120.7823,121.1047,120.7444,120.9814,81918.0
2018-10-02 12:00:00,127.64,127.66,127.36,127.39,25074.0,121.0194,121.0383,120.7539,120.7823,25074.0
2018-10-02 12:30:00,127.37,127.53,127.06,127.14,33319.0,120.7634,120.9151,120.4694,120.5453,33319.0
2018-10-02 13:00:00,127.17,127.44,127.06,127.25,154264.0,120.5737,120.8297,120.4694,120.6496,154264.0
2018-10-02 13:30:00,127.26,127.33,126.99,127.05,62373.0,120.6591,120.7254,120.4031,120.46,62373.0
2018-10-02 14:00:00,127.05,127.08,126.91,126.96,43389.0,120.46,120.4884,120.3272,120.3746,43389.0
2018-10-02 14:30:00,126.97,126.99,126.5,126.52,211658.0,120.3841,120.4031,119.9385,119.9574,211658.0
2018-10-02 15:00:00,126.53,126.55,126.16,126.27,180553.0,119.9669,119.9859,119.6161,119.7204,180553.0
2018-10-02 15:30:00,126.28,126.3,125.95,125.97,434675.0,119.7299,119.7489,119.417,119.436,434675.0
2018-10-03 09:30:00,126.35,126.76,125.82,126.6,87780.0,119.7963,120.185,119.2938,120.0333,87780.0
2018-10-03 10:00:00,126.61,126.89,126.32,126.32,84190.0,120.0428,120.3083,119.7678,119.7678,84190.0
2018-10-03 10:30:00,126.34,126.55,126.15,126.2,66405.0,119.7868,119.9859,119.6066,119.654,66405.0
2018-10-03 11:00:00,126.25,126.53,126.1,126.5,99039.0,119.7015,119.9669,119.5592,119.9385,99039.0
2018-10-03 11:30:00,126.49,126.54,126.28,126.47,185552.0,119.929,119.9764,119.7299,119.91,185552.0
2018-10-03 12:00:00,126.49,126.52,126.37,126.43,112479.0,119.929,119.9574,119.8152,119.8721,112479.0
2018-10-03 12:30:00,126.45,126.48,126.24,126.32,42278.0,119.8911,119.9195,119.692,119.7678,42278.0
2018-10-03 13:00:00,126.3,126.4,125.97,126.02,50010.0,119.7489,119.8437,119.436,119.4834,50010.0
2018-10-03 13:30:00,125.98,126.05,125.58,125.62,123685.0,119.4455,119.5118,119.0662,119.1041,123685.0
2018-10-03 14:00:00,125.6,126.01,125.59,126.0,101724.0,119.0852,119.4739,119.0757,119.4644,101724.0
2018-10-03 14:30:00,125.99,126.0,125.09,125.23,166855.0,119.4549,119.4644,118.6016,118.7344,166855.0
2018-10-03 15:00:00,125.24,125.34,124.36,124.49,237815.0,118.7438,118.8387,117.9095,118.0327,237815.0
2018-10-03 15:30:00,124.49,124.79,124.34,124.63,503905.0,118.0327,118.3172,117.8905,118.1655,503905.0
2018-10-04 09:30:00,124.29,124.56,123.48,123.88,175150.0,117.8431,118.0991,117.0751,117.4544,175150.0
2018-10-04 10:00:00,123.86,123.86,122.78,122.92,75621.0,117.4354,117.4354,116.4114,116.5442,75621.0
2018-10-04 10:30:00,122.9,122.98,122.36,122.38,93639.0,116.5252,116.6011,116.0132,116.0322,93639.0
2018-10-04 11:00:00,122.36,122.66,122.34,122.54,80741.0,116.0132,116.2977,115.9943,116.1839,80741.0
2018-10-04 11:30:00,122.53,122.63,122.26,122.32,117733.0,116.1744,116.2692,115.9184,115.9753,117733.0
2018-10-04 12:00:00,122.32,122.32,121.53,121.66,115667.0,115.9753,115.9753,115.2263,115.3495,115667.0
2018-10-04 12:30:00,121.63,121.76,121.45,121.53,93469.0,115.3211,115.4443,115.1504,115.2263,93469.0
2018-10-04 13:00:00,121.52,121.59,121.07,121.13,94057.0,115.2168,115.2832,114.7901,114.847,94057.0
2018-10-04 13:30:00,121.14,121.67,121.09,121.53,148537.0,114.8565,115.359,114.8091,115.2263,148537.0
2018-10-04 14:00:00,121.55,121.66,121.27,121.56,171384.0,115.2452,115.3495,114.9798,115.2547,171384.0
2018-10-04 14:30:00,121.57,122.12,121.53,122.01,181862.0,115.2642,115.7857,115.2263,115.6814,181862.0
2018-10-04 15:00:00,122.0,122.15,121.72,121.76,193177.0,115.6719,115.8141,115.4064,115.4443,193177.0
2018-10-04 15:30:00,121.74,122.26,121.62,122.21,371140.0,115.4254,115.9184,115.3116,115.871,371140.0
2018-10-05 09:30:00,122.92,123.52,122.8,123.18,138199.0,116.5442,117.1131,116.4304,116.7907,138199.0
2018-10-05 10:00:00,123.18,123.34,123.01,123.09,184762.0,116.7907,116.9424,116.6295,116.7054,184762.0
2018-10-05 10:30:00,123.09,123.14,122.63,122.91,212863.0,116.7054,116.7528,116.2692,116.5347,212863.0
2018-10-05 11:00:00,122.91,122.93,121.67,121.74,84476.0,116.5347,116.5537,115.359,115.4254,84476.0
2018-10-05 11:30:00,121.77,121.95,121.24,121.24,105562.0,115.4538,115.6245,114.9513,114.9513,105562.0
2018-10-05 12:00:00,121.26,121.34,120.87,121.19,60447.0,114.9703,115.0461,114.6005,114.9039,60447.0
2018-10-05 12:30:00,121.15,121.18,120.67,120.93,49742.0,114.866,114.8944,114.4109,114.6574,49742.0
2018-10-05 13:00:00,120.92,120.93,120.29,120.39,82396.0,114.6479,114.6574,114.0506,114.1454,82396.0
2018-10-05 13:30:00,120.41,121.06,120.41,121.02,91030.0,114.1644,114.7807,114.1644,114.7427,91030.0
2018-10-05 14:00:00,121.0,121.41,120.82,121.23,135378.0,114.7238,115.1125,114.5531,114.9418,135378.0
2018-10-05 14:30:00,121.27,121.94,121.25,121.58,129511.0,114.9798,115.615,114.9608,115.2737,129511.0
2018-10-05 15:00:00,121.58,121.87,121.45,121.53,84113.0,115.2737,115.5486,115.1504,115.2263,84113.0
2018-10-05 15:30:00,121.51,121.69,121.2,121.47,255757.0,115.2073,115.378,114.9134,115.1694,255757.0
2018-10-08 09:30:00,121.45,121.69,121.07,121.5,51636.0,115.1504,115.378,114.7901,115.1978,51636.0
2018-10-08 10:00:00,121.53,121.59,121.22,121.49,50753.0,115.2263,115.2832,114.9324,115.1884,50753.0
2018-10-08 10:30:00,121.47,121.48,120.93,121.08,39467.0,115.1694,115.1789,114.6574,114.7996,39467.0
2018-10-08 11:00:00,121.07,121.09,120.17,120.18,60794.0,114.7901,114.8091,113.9368,113.9463,60794.0
2018-10-08 11:30:00,120.18,120.2,119.56,119.85,103914.0,113.9463,113.9653,113.3585,113.6334,103914.0
2018-10-08 12:00:00,119.87,120.18,119.7,120.11,69618.0,113.6524,113.9463,113.4912,113.8799,69618.0
2018-10-08 12:30:00,120.09,120.09,119.59,119.59,55970.0,113.861,113.861,113.3869,113.3869,55970.0
2018-10-08 13:00:00,119.61,119.99,119.5,119.84,57514.0,113.4059,113.7662,113.3016,113.6239,57514.0
2018-10-08 13:30:00,119.87,120.25,119.87,119.96,58149.0,113.6524,114.0127,113.6524,113.7377,58149.0
2018-10-08 14:00:00,119.95,120.47,119.91,120.32,107572.0,113.7282,114.2213,113.6903,114.079,107572.0
2018-10-08 14:30:00,120.35,120.75,120.35,120.5,141314.0,114.1075,114.4867,114.1075,114.2497,141314.0
2018-10-08 15:00:00,120.49,120.79,120.48,120.51,102016.0,114.2402,114.5247,114.2307,114.2592,102016.0
2018-10-08 15:30:00,120.51,120.8,120.46,120.57,222700.0,114.2592,114.5341,114.2118,114.3161,222700.0
2018-10-09 09:30:00,120.48,121.11,119.71,121.08,113007.0,114.2307,114.8281,113.5007,114.7996,113007.0
2018-10-09 10:00:00,121.13,121.21,120.61,120.97,76409.0,114.847,114.9229,114.354,114.6953,76409.0
2018-10-09 10:30:00,120.95,121.26,120.79,120.81,100853.0,114.6764,114.9703,114.5247,114.5436,100853.0
2018-10-09 11:00:00,120.82,121.0,120.57,120.82,46743.0,114.5531,114.7238,114.3161,114.5531,46743.0
2018-10-09 11:30:00,120.83,120.97,120.67,120.82,139905.0,114.5626,114.6953,114.4109,114.5531,139905.0
2018-10-09 12:00:00,120.75,120.87,120.42,120.57,58897.0,114.4867,114.6005,114.1739,114.3161,58897.0
2018-10-09 12:30:00,120.51,120.57,120.24,120.35,35675.0,114.2592,114.3161,114.0032,114.1075,35675.0
2018-10-09 13:00:00,120.33,120.57,120.16,120.45,39512.0,114.0885,114.3161,113.9273,114.2023,39512.0
2018-10-09 13:30:00,120.4,120.71,120.25,120.56,26247.0,114.1549,114.4488,114.0127,114.3066,26247.0
2018-10-09 14:00:00,120.56,120.68,120.19,120.41,107105.0,114.3066,114.4204,113.9558,114.1644,107105.0
2018-10-09 14:30:00,120.41,120.52,120.18,120.5,34621.0,114.1644,114.2687,113.9463,114.2497,34621.0
2018-10-09 15:00:00,120.46,120.56,120.11,120.11,51364.0,114.2118,114.3066,113.8799,113.8799,51364.0
2018-10-09 15:30:00,120.11,120.22,119.68,119.78,470667.0,113.8799,113.9842,113.4722,113.567,470667.0
2018-10-10 09:30:00,119.27,119.66,118.56,118.75,144253.0,113.0835,113.4533,112.4103,112.5905,144253.0
2018-10-10 10:00:00,118.71,119.04,118.13,118.98,107262.0,112.5525,112.8654,112.0026,112.8085,107262.0
2018-10-10 10:30:00,118.96,119.21,118.84,119.0,142607.0,112.7896,113.0266,112.6758,112.8275,142607.0
2018-10-10 11:00:00,118.98,119.04,118.19,118.65,82636.0,112.8085,112.8654,112.0595,112.4957,82636.0
2018-10-10 11:30:00,118.6,118.8,118.3,118.57,52195.0,112.4483,112.6379,112.1638,112.4198,52195.0
2018-10-10 12:00:00,118.58,119.06,118.34,118.91,72548.0,112.4293,112.8844,112.2017,112.7422,72548.0
2018-10-10 12:30:00,118.9,118.95,118.51,118.66,38329.0,112.7327,112.7801,112.3629,112.5051,38329.0
2018-10-10 13:00:00,118.62,119.27,118.3,118.92,65736.0,112.4672,113.0835,112.1638,112.7517,65736.0
2018-10-10 13:30:00,118.91,119.15,118.8,118.9,49482.0,112.7422,112.9697,112.6379,112.7327,49482.0
2018-10-10 14:00:00,118.87,118.93,118.07,118.21,47363.0,112.7042,112.7611,111.9457,112.0785,47363.0
2018-10-10 14:30:00,118.19,118.29,117.43,117.55,83509.0,112.0595,112.1543,111.3389,111.4527,83509.0
2018-10-10 15:00:00,117.54,117.62,117.09,117.62,120551.0,111.4432,111.5191,111.0166,111.5191,120551.0
2018-10-10 15:30:00,117.59,117.6,116.41,116.49,475653.0,111.4906,111.5001,110.3718,110.4477,475653.0
2018-10-11 09:30:00,116.34,117.42,116.0,117.21,154359.0,110.3055,111.3295,109.9831,111.1304,154359.0
2018-10-11 10:00:00,117.23,117.24,115.91,116.75,131944.0,111.1493,111.1588,109.8978,110.6942,131944.0
2018-10-11 10:30:00,116.7,116.98,115.94,116.11,61642.0,110.6468,110.9123,109.9262,110.0874,61642.0
2018-10-11 11:00:00,116.14,116.14,115.05,115.56,116825.0,110.1159,110.1159,109.0824,109.5659,116825.0
2018-10-11 11:30:00,115.61,116.54,115.37,116.01,92881.0,109.6133,110.4951,109.3858,109.9926,92881.0
2018-10-11 12:00:00,115.98,116.67,115.91,116.48,89823.0,109.9642,110.6184,109.8978,110.4382,89823.0
2018-10-11 12:30:00,116.5,116.53,115.94,116.06,72614.0,110.4572,110.4856,109.9262,110.04,72614.0
2018-10-11 13:00:00,115.98,116.29,115.6,116.29,84703.0,109.9642,110.2581,109.6039,110.2581,84703.0
2018-10-11 13:30:00,116.4,116.59,115.83,116.08,214910.0,110.3624,110.5425,109.8219,110.059,214910.0
2018-10-11 14:00:00,116.06,116.19,115.36,115.52,74249.0,110.04,110.1633,109.3763,109.528,74249.0
2018-10-11 14:30:00,115.49,115.54,114.05,114.9,120243.0,109.4996,109.547,108.1343,108.9402,120243.0
2018-10-11 15:00:00,114.8,116.2,114.58,115.64,155806.0,108.8454,110.1727,108.6368,109.6418,155806.0
2018-10-11 15:30:00,115.65,115.85,114.63,114.63,549708.0,109.6513,109.8409,108.6842,108.6842,549708.0
2018-10-12 09:30:00,117.21,117.3,116.27,117.07,226007.0,111.1304,111.2157,110.2391,110.9976,226007.0
2018-10-12 10:00:00,117.08,117.3,116.62,116.71,133140.0,111.0071,111.2157,110.571,110.6563,133140.0
2018-10-12 10:30:00,116.73,117.4,116.57,117.11,91093.0,110.6753,111.3105,110.5235,111.0355,91093.0
2018-10-12 11:00:00,117.08,117.41,116.88,116.97,74716.0,111.0071,111.32,110.8175,110.9028,74716.0
2018-10-12 11:30:00,116.9,117.21,116.4,116.71,72016.0,110.8364,111.1304,110.3624,110.6563,72016.0
2018-10-12 12:00:00,116.7,116.88,116.37,116.53,84205.0,110.6468,110.8175,110.3339,110.4856,84205.0
2018-10-12 12:30:00,116.49,116.54,115.73,116.32,96791.0,110.4477,110.4951,109.7271,110.2865,96791.0
2018-10-12 13:00:00,116.31,116.89,116.2,116.37,80915.0,110.277,110.827,110.1727,110.3339,80915.0
2018-10-12 13:30:00,116.34,116.73,116.02,116.61,86743.0,110.3055,110.6753,110.0021,110.5615,86743.0
2018-10-12 14:00:00,116.61,116.67,116.0,116.67,85236.0,110.5615,110.6184,109.9831,110.6184,85236.0
2018-10-12 14:30:00,116.67,117.09,116.27,117.02,99809.0,110.6184,111.0166,110.2391,110.9502,99809.0
2018-10-12 15:00:00,117.01,117.44,116.83,117.31,131775.0,110.9407,111.3484,110.7701,111.2252,131775.0
2018-10-12 15:30:00,117.26,117.89,117.1,117.48,369656.0,111.1778,111.7751,111.0261,111.3863,369656.0
2018-10-15 09:30:00,117.05,117.4,116.51,116.66,50867.0,110.9787,111.3105,110.4667,110.6089,50867.0
2018-10-15 10:00:00,116.61,116.72,116.21,116.55,48122.0,110.5615,110.6658,110.1822,110.5046,48122.0
2018-10-15 10:30:00,116.49,116.62,116.15,116.23,40078.0,110.4477,110.571,110.1253,110.2012,40078.0
2018-10-15 11:00:00,116.27,116.75,116.16,116.69,79501.0,110.2391,110.6942,110.1348,110.6373,79501.0
2018-10-15 11:30:00,116.72,116.78,116.22,116.28,53645.0,110.6658,110.7227,110.1917,110.2486,53645.0
2018-10-15 12:00:00,116.26,116.26,115.71,116.09,38696.0,110.2296,110.2296,109.7082,110.0684,38696.0
2018-10-15 12:30:00,116.06,116.31,115.99,116.1,54918.0,110.04,110.277,109.9736,110.0779,54918.0
2018-10-15 13:00:00,116.15,116.4,115.95,115.98,31841.0,110.1253,110.3624,109.9357,109.9642,31841.0
2018-10-15 13:30:00,116.0,116.51,115.96,116.25,72094.0,109.9831,110.4667,109.9452,110.2201,72094.0
2018-10-15 14:00:00,116.3,116.3,115.76,115.76,42943.0,110.2676,110.2676,109.7556,109.7556,42943.0
2018-10-15 14:30:00,115.75,116.42,115.65,116.36,71469.0,109.7461,110.3813,109.6513,110.3244,71469.0
2018-10-15 15:00:00,116.37,116.52,115.83,115.88,63999.0,110.3339,110.4761,109.8219,109.8693,63999.0
2018-10-15 15:30:00,115.88,116.05,115.47,115.55,268123.0,109.8693,110.0305,109.4806,109.5565,268123.0
2018-10-16 09:30:00,116.23,116.65,115.96,116.65,46649.0,110.2012,110.5994,109.9452,110.5994,46649.0
2018-10-16 10:00:00,116.7,117.11,116.61,116.87,58515.0,110.6468,111.0355,110.5615,110.808,58515.0
2018-10-16 10:30:00,116.85,117.45,116.83,117.31,41727.0,110.789,111.3579,110.7701,111.2252,41727.0
2018-10-16 11:00:00,117.31,117.6,117.05,117.6,59453.0,111.2252,111.5001,110.9787,111.5001,59453.0
2018-10-16 11:30:00,117.57,117.67,117.32,117.45,33346.0,111.4717,111.5665,111.2346,111.3579,33346.0
2018-10-16 12:00:00,117.48,117.57,117.37,117.49,40983.0,111.3863,111.4717,111.2821,111.3958,40983.0
2018-10-16 12:30:00,117.5,117.84,117.39,117.84,94971.0,111.4053,111.7277,111.301,111.7277,94971.0
2018-10-16 13:00:00,117.85,117.93,117.74,117.74,71145.0,111.7372,111.813,111.6329,111.6329,71145.0
2018-10-16 13:30:00,117.76,117.85,117.6,117.82,57310.0,111.6518,111.7372,111.5001,111.7087,57310.0
2018-10-16 14:00:00,117.82,118.33,117.82,118.24,48419.0,111.7087,112.1923,111.7087,112.1069,48419.0
2018-10-16 14:30:00,118.28,118.32,117.77,117.83,49016.0,112.1449,112.1828,111.6613,111.7182,49016.0
2018-10-16 15:00:00,117.83,117.97,117.67,117.82,75040.0,111.7182,111.8509,111.5665,111.7087,75040.0
2018-10-16 15:30:00,117.8,118.3,117.75,117.95,258258.0,111.6898,112.1638,111.6423,111.832,258258.0
2018-10-17 09:30:00,118.17,118.73,116.92,116.97,45687.0,112.0406,112.5715,110.8554,110.9028,45687.0
2018-10-17 10:00:00,116.9,117.44,116.67,116.79,35351.0,110.8364,111.3484,110.6184,110.7321,35351.0
2018-10-17 10:30:00,116.82,116.97,116.37,116.73,64877.0,110.7606,110.9028,110.3339,110.6753,64877.0
2018-10-17 11:00:00,116.67,116.92,116.46,116.88,50424.0,110.6184,110.8554,110.4193,110.8175,50424.0
2018-10-17 11:30:00,116.94,117.24,116.64,117.24,48769.0,110.8744,111.1588,110.5899,111.1588,48769.0
2018-10-17 12:00:00,117.27,117.91,117.15,117.59,39723.0,111.1872,111.794,111.0735,111.4906,39723.0
2018-10-17 12:30:00,117.59,117.84,117.43,117.79,37454.0,111.4906,111.7277,111.3389,111.6803,37454.0
2018-10-17 13:00:00,117.82,118.09,117.71,117.79,34043.0,111.7087,111.9647,111.6044,111.6803,34043.0
2018-10-17 13:30:00,117.82,117.96,117.65,117.71,30877.0,111.7087,111.8415,111.5475,111.6044,30877.0
2018-10-17 14:00:00,117.66,117.79,117.06,117.22,31169.0,111.557,111.6803,110.9881,111.1398,31169.0
2018-10-17 14:30:00,117.25,117.98,117.2,117.95,25640.0,111.1683,111.8604,111.1209,111.832,25640.0
2018-10-17 15:00:00,117.92,117.98,117.66,117.93,52573.0,111.8035,111.8604,111.557,111.813,52573.0
2018-10-17 15:30:00,117.95,117.98,117.46,117.96,197425.0,111.832,111.8604,111.3674,111.8415,197425.0
2018-10-18 09:30:00,117.49,117.93,117.08,117.22,145798.0,111.3958,111.813,111.0071,111.1398,145798.0
2018-10-18 10:00:00,117.18,117.33,116.83,116.96,158816.0,111.1019,111.2441,110.7701,110.8933,158816.0
2018-10-18 10:30:00,116.94,117.3,116.87,117.19,62099.0,110.8744,111.2157,110.808,111.1114,62099.0
2018-10-18 11:00:00,117.16,117.21,116.71,116.76,126465.0,111.0829,111.1304,110.6563,110.7037,126465.0
2018-10-18 11:30:00,116.75,116.76,115.72,116.07,220454.0,110.6942,110.7037,109.7176,110.0495,220454.0
2018-10-18 12:00:00,116.07,116.45,115.94,116.34,128534.0,110.0495,110.4098,109.9262,110.3055,128534.0
2018-10-18 12:30:00,116.31,116.71,116.19,116.27,58556.0,110.277,110.6563,110.1633,110.2391,58556.0
2018-10-18 13:00:00,116.24,116.36,115.69,115.74,185993.0,110.2107,110.3244,109.6892,109.7366,185993.0
2018-10-18 13:30:00,115.74,115.91,115.58,115.87,131115.0,109.7366,109.8978,109.5849,109.8599,131115.0
2018-10-18 14:00:00,115.87,116.12,115.53,115.72,77420.0,109.8599,110.0969,109.5375,109.7176,77420.0
2018-10-18 14:30:00,115.69,115.93,115.52,115.63,48504.0,109.6892,109.9167,109.528,109.6323,48504.0
2018-10-18 15:00:00,115.59,115.68,115.21,115.47,77327.0,109.5944,109.6797,109.2341,109.4806,77327.0
2018-10-18 15:30:00,115.46,115.56,115.12,115.34,267611.0,109.4711,109.5659,109.1488,109.3573,267611.0
2018-10-19 09:30:00,114.71,115.29,113.58,113.89,298156.0,108.76,109.3099,107.6886,107.9826,298156.0
2018-10-19 10:00:00,113.92,114.4,113.78,114.01,187415.0,108.011,108.4661,107.8783,108.0963,187415.0
2018-10-19 10:30:00,114.06,114.45,113.99,114.23,88101.0,108.1437,108.5135,108.0774,108.3049,88101.0
2018-10-19 11:00:00,114.29,114.4,113.58,113.83,115068.0,108.3618,108.4661,107.6886,107.9257,115068.0
2018-10-19 11:30:00,113.82,113.93,113.01,113.32,98813.0,107.9162,108.0205,107.1482,107.4421,98813.0
2018-10-19 12:00:00,113.35,113.42,112.44,112.5,90540.0,107.4706,107.5369,106.6078,106.6647,90540.0
2018-10-19 12:30:00,112.52,113.06,112.27,112.89,119413.0,106.6836,107.1956,106.4466,107.0344,119413.0
2018-10-19 13:00:00,112.89,113.4,112.48,113.15,129723.0,107.0344,107.518,106.6457,107.2809,129723.0
2018-10-19 13:30:00,113.15,113.23,112.48,112.59,81064.0,107.2809,107.3568,106.6457,106.75,81064.0
2018-10-19 14:00:00,112.54,112.86,112.24,112.73,59195.0,106.7026,107.006,106.4181,106.8827,59195.0
2018-10-19 14:30:00,112.75,112.83,112.25,112.27,69431.0,106.9017,106.9775,106.4276,106.4466,69431.0
2018-10-19 15:00:00,112.27,112.52,112.01,112.48,97988.0,106.4466,106.6836,106.2001,106.6457,97988.0
2018-10-19 15:30:00,112.49,112.49,112.01,112.04,306767.0,106.6552,106.6552,106.2001,106.2285,306767.0
2018-10-22 09:30:00,112.55,113.12,111.28,111.43,62180.0,106.7121,107.2525,105.5079,105.6502,62180.0
2018-10-22 10:00:00,111.38,111.67,111.29,111.56,119705.0,105.6028,105.8777,105.5174,105.7734,119705.0
2018-10-22 10:30:00,111.5,112.67,111.35,112.32,68171.0,105.7165,106.8258,105.5743,106.494,68171.0
2018-10-22 11:00:00,112.27,112.5,111.86,112.11,60922.0,106.4466,106.6647,106.0579,106.2949,60922.0
2018-10-22 11:30:00,112.11,112.27,111.87,112.0,48509.0,106.2949,106.4466,106.0673,106.1906,48509.0
2018-10-22 12:00:00,111.94,112.29,111.79,111.98,53762.0,106.1337,106.4656,105.9915,106.1716,53762.0
2018-10-22 12:30:00,111.98,112.43,111.89,112.35,48385.0,106.1716,106.5983,106.0863,106.5224,48385.0
2018-10-22 13:00:00,112.35,112.5,111.95,111.98,44743.0,106.5224,106.6647,106.1432,106.1716,44743.0
2018-10-22 13:30:00,111.95,112.35,111.78,111.94,53319.0,106.1432,106.5224,105.982,106.1337,53319.0
2018-10-22 14:00:00,111.93,112.05,111.73,111.86,60025.0,106.1242,106.238,105.9346,106.0579,60025.0
2018-10-22 14:30:00,111.84,112.06,111.82,112.0,62097.0,106.0389,106.2475,106.0199,106.1906,62097.0
2018-10-22 15:00:00,111.92,112.21,111.92,112.11,110001.0,106.1147,106.3897,106.1147,106.2949,110001.0
2018-10-22 15:30:00,112.1,112.24,111.42,111.49,374458.0,106.2854,106.4181,105.6407,105.707,374458.0
2018-10-23 09:30:00,111.08,111.12,108.29,109.38,184513.0,105.3183,105.3562,102.673,103.7065,184513.0
2018-10-23 10:00:00,109.37,109.51,107.9,108.29,158200.0,103.697,103.8297,102.3033,102.673,158200.0
2018-10-23 10:30:00,108.3,109.27,108.14,109.24,132168.0,102.6825,103.6022,102.5308,103.5738,132168.0
2018-10-23 11:00:00,109.18,109.83,108.84,109.69,222614.0,103.5169,104.1332,103.1945,104.0004,222614.0
2018-10-23 11:30:00,109.73,110.2,109.5,109.74,259741.0,104.0383,104.484,103.8203,104.0478,259741.0
2018-10-23 12:00:00,109.74,110.75,109.68,110.69,270496.0,104.0478,105.0054,103.9909,104.9485,270496.0
2018-10-23 12:30:00,110.69,111.25,110.55,110.63,190431.0,104.9485,105.4795,104.8158,104.8917,190431.0
2018-10-23 13:00:00,110.64,111.35,110.6,110.84,161651.0,104.9011,105.5743,104.8632,105.0908,161651.0
2018-10-23 13:30:00,110.91,110.92,110.45,110.57,92388.0,105.1571,105.1666,104.721,104.8348,92388.0
2018-10-23 14:00:00,110.59,111.8,110.53,111.73,242863.0,104.8537,106.001,104.7968,105.9346,242863.0
2018-10-23 14:30:00,111.73,112.17,111.71,111.97,190922.0,105.9346,106.3518,105.9156,106.1622,190922.0
2018-10-23 15:00:00,111.93,112.38,111.74,112.3,324464.0,106.1242,106.5509,105.9441,106.475,324464.0
2018-10-23 15:30:00,112.3,112.4,112.01,112.35,773662.0,106.475,106.5698,106.2001,106.5224,773662.0
2018-10-24 09:30:00,112.04,113.78,112.03,112.82,270170.0,106.2285,107.8783,106.219,106.9681,270170.0
2018-10-24 10:00:00,112.83,112.95,111.75,111.79,388283.0,106.9775,107.0913,105.9536,105.9915,388283.0
2018-10-24 10:30:00,111.79,112.52,111.4,111.8,512048.0,105.9915,106.6836,105.6217,106.001,512048.0
2018-10-24 11:00:00,111.8,111.88,109.77,109.77,329682.0,106.001,106.0768,104.0763,104.0763,329682.0
2018-10-24 11:30:00,109.77,110.88,109.68,110.88,231765.0,104.0763,105.1287,103.9909,105.1287,231765.0
2018-10-24 12:00:00,110.85,111.23,110.18,110.36,122472.0,105.1002,105.4605,104.465,104.6357,122472.0
2018-10-24 12:30:00,110.39,110.39,109.21,109.51,89568.0,104.6641,104.6641,103.5453,103.8297,89568.0
2018-10-24 13:00:00,109.49,109.49,108.4,108.75,234607.0,103.8108,103.8108,102.7773,103.1092,234607.0
2018-10-24 13:30:00,108.75,108.88,108.27,108.39,193792.0,103.1092,103.2324,102.6541,102.7678,193792.0
2018-10-24 14:00:00,108.39,109.21,108.01,109.05,147304.0,102.7678,103.5453,102.4076,103.3936,147304.0
2018-10-24 14:30:00,109.11,109.17,108.13,108.5,130972.0,103.4505,103.5074,102.5213,102.8721,130972.0
2018-10-24 15:00:00,108.5,108.76,108.15,108.28,149024.0,102.8721,103.1187,102.5403,102.6635,149024.0
2018-10-24 15:30:00,108.27,108.57,106.96,107.15,578541.0,102.6541,102.9385,101.412,101.5922,578541.0
2018-10-25 09:30:00,108.16,109.48,108.16,109.2,361372.0,102.5498,103.8013,102.5498,103.5358,361372.0
2018-10-25 10:00:00,109.18,110.13,109.17,109.54,182562.0,103.5169,104.4176,103.5074,103.8582,182562.0
2018-10-25 10:30:00,109.59,110.29,109.43,109.93,240923.0,103.9056,104.5693,103.7539,104.228,240923.0
2018-10-25 11:00:00,109.96,110.25,109.3,110.24,110953.0,104.2564,104.5314,103.6306,104.5219,110953.0
2018-10-25 11:30:00,110.2,110.3,109.57,110.0,232922.0,104.484,104.5788,103.8866,104.2943,232922.0
2018-10-25 12:00:00,109.98,110.38,109.95,110.35,179139.0,104.2754,104.6546,104.2469,104.6262,179139.0
2018-10-25 12:30:00,110.32,110.82,110.32,110.46,114325.0,104.5977,105.0718,104.5977,104.7305,114325.0
2018-10-25 13:00:00,110.47,110.83,110.09,110.81,95640.0,104.74,105.0813,104.3797,105.0623,95640.0
2018-10-25 13:30:00,110.82,111.62,110.82,111.11,126110.0,105.0718,105.8303,105.0718,105.3468,126110.0
2018-10-25 14:00:00,111.1,111.6,110.78,111.57,165486.0,105.3373,105.8113,105.0339,105.7829,165486.0
2018-10-25 14:30:00,111.57,112.38,111.52,111.84,210580.0,105.7829,106.5509,105.7355,106.0389,210580.0
2018-10-25 15:00:00,111.89,112.16,111.69,111.83,175425.0,106.0863,106.3423,105.8967,106.0294,175425.0
2018-10-25 15:30:00,111.87,111.96,111.18,111.57,435933.0,106.0673,106.1527,105.4131,105.7829,435933.0
2018-10-26 09:30:00,108.65,110.53,108.44,110.18,151088.0,103.0144,104.7968,102.8153,104.465,151088.0
2018-10-26 10:00:00,110.24,110.49,109.23,110.01,72861.0,104.5219,104.7589,103.5643,104.3038,72861.0
2018-10-26 10:30:00,109.96,110.4,109.63,110.29,145839.0,104.2564,104.6736,103.9435,104.5693,145839.0
2018-10-26 11:00:00,110.2,112.41,110.16,112.27,196237.0,104.484,106.5793,104.446,106.4466,196237.0
2018-10-26 11:30:00,112.33,113.0,111.96,112.66,139876.0,106.5035,107.1387,106.1527,106.8164,139876.0
2018-10-26 12:00:00,112.64,113.47,112.64,113.02,152458.0,106.7974,107.5843,106.7974,107.1577,152458.0
2018-10-26 12:30:00,112.99,113.83,112.86,113.43,108644.0,107.1292,107.9257,107.006,107.5464,108644.0
2018-10-26 13:00:00,113.42,114.18,113.42,113.52,184896.0,107.5369,108.2575,107.5369,107.6318,184896.0
2018-10-26 13:30:00,113.53,113.94,113.05,113.84,122171.0,107.6412,108.03,107.1861,107.9352,122171.0
2018-10-26 14:00:00,113.84,113.94,112.93,113.4,146242.0,107.9352,108.03,107.0724,107.518,146242.0
2018-10-26 14:30:00,113.4,113.58,112.39,112.46,165922.0,107.518,107.6886,106.5604,106.6267,165922.0
2018-10-26 15:00:00,112.44,113.16,112.16,112.82,177343.0,106.6078,107.2904,106.3423,106.9681,177343.0
2018-10-26 15:30:00,112.71,113.2,112.19,112.73,436667.0,106.8638,107.3284,106.3707,106.8827,436667.0
2018-10-29 09:30:00,113.92,114.26,113.0,113.64,209878.0,108.011,108.3334,107.1387,107.7455,209878.0
2018-10-29 10:00:00,113.71,114.53,113.68,114.17,102393.0,107.8119,108.5894,107.7835,108.248,102393.0
2018-10-29 10:30:00,114.13,114.22,113.47,113.78,75579.0,108.2101,108.2954,107.5843,107.8783,75579.0
2018-10-29 11:00:00,113.81,113.96,113.32,113.78,119955.0,107.9067,108.0489,107.4421,107.8783,119955.0
2018-10-29 11:30:00,113.78,114.05,113.23,113.26,107714.0,107.8783,108.1343,107.3568,107.3852,107714.0
2018-10-29 12:00:00,113.2,113.4,112.77,113.11,128289.0,107.3284,107.518,106.9207,107.243,128289.0
2018-10-29 12:30:00,113.09,113.89,112.9,113.45,111143.0,107.2241,107.9826,107.0439,107.5654,111143.0
2018-10-29 13:00:00,113.42,114.01,113.34,113.41,77228.0,107.5369,108.0963,107.4611,107.5275,77228.0
2018-10-29 13:30:00,113.42,114.0,113.32,113.67,105190.0,107.5369,108.0869,107.4421,107.774,105190.0
2018-10-29 14:00:00,113.68,113.68,112.86,113.09,129700.0,107.7835,107.7835,107.006,107.2241,129700.0
2018-10-29 14:30:00,113.04,113.21,112.5,112.71,153632.0,107.1766,107.3378,106.6647,106.8638,153632.0
2018-10-29 15:00:00,112.71,112.75,111.53,111.97,224787.0,106.8638,106.9017,105.745,106.1622,224787.0
2018-10-29 15:30:00,111.96,112.85,111.2,112.82,604476.0,106.1527,106.9965,105.4321,106.9681,604476.0
2018-10-30 09:30:00,112.85,114.38,112.45,114.17,149588.0,106.9965,108.4471,106.6173,108.248,149588.0
2018-10-30 10:00:00,114.12,114.21,113.35,113.77,84637.0,108.2006,108.286,107.4706,107.8688,84637.0
2018-10-30 10:30:00,113.79,113.94,113.01,113.33,64201.0,107.8877,108.03,107.1482,107.4516,64201.0
2018-10-30 11:00:00,113.43,113.78,113.06,113.68,89145.0,107.5464,107.8783,107.1956,107.7835,89145.0
2018-10-30 11:30:00,113.69,114.71,113.61,114.13,111474.0,107.7929,108.76,107.7171,108.2101,111474.0
2018-10-30 12:00:00,114.15,114.77,114.0,114.7,139967.0,108.2291,108.8169,108.0869,108.7505,139967.0
2018-10-30 12:30:00,114.65,115.1,114.32,114.32,119841.0,108.7031,109.1298,108.3903,108.3903,119841.0
2018-10-30 13:00:00,114.32,114.51,113.78,113.85,87543.0,108.3903,108.5704,107.8783,107.9446,87543.0
2018-10-30 13:30:00,113.81,113.98,113.38,113.74,84465.0,107.9067,108.0679,107.499,107.8403,84465.0
2018-10-30 14:00:00,113.79,113.86,113.17,113.59,99861.0,107.8877,107.9541,107.2999,107.6981,99861.0
2018-10-30 14:30:00,113.57,114.53,113.37,114.38,101348.0,107.6792,108.5894,107.4895,108.4471,101348.0
2018-10-30 15:00:00,114.4,114.84,114.0,114.62,164688.0,108.4661,108.8833,108.0869,108.6747,164688.0
2018-10-30 15:30:00,114.63,115.37,114.44,115.27,397726.0,108.6842,109.3858,108.504,109.291,397726.0
2018-10-31 09:30:00,116.33,118.17,116.21,117.91,312051.0,110.296,112.0406,110.1822,111.794,312051.0
2018-10-31 10:00:00,117.94,118.26,117.4,118.22,107875.0,111.8225,112.1259,111.3105,112.088,107875.0
2018-10-31 10:30:00,118.21,118.72,117.34,117.34,119068.0,112.0785,112.562,111.2536,111.2536,119068.0
2018-10-31 11:00:00,117.4,117.5,117.04,117.33,72371.0,111.3105,111.4053,110.9692,111.2441,72371.0
2018-10-31 11:30:00,117.32,117.34,116.6,116.89,61820.0,111.2346,111.2536,110.552,110.827,61820.0
2018-10-31 12:00:00,116.87,117.26,116.41,116.92,67890.0,110.808,111.1778,110.3718,110.8554,67890.0
2018-10-31 12:30:00,116.92,117.72,116.92,117.58,73471.0,110.8554,111.6139,110.8554,111.4812,73471.0
2018-10-31 13:00:00,117.59,117.94,117.44,117.54,56954.0,111.4906,111.8225,111.3484,111.4432,56954.0
2018-10-31 13:30:00,117.55,118.06,117.47,117.94,63571.0,111.4527,111.9363,111.3769,111.8225,63571.0
2018-10-31 14:00:00,117.93,118.14,117.73,117.83,78000.0,111.813,112.0121,111.6234,111.7182,78000.0
2018-10-31 14:30:00,117.79,117.91,117.43,117.89,88366.0,111.6803,111.794,111.3389,111.7751,88366.0
2018-10-31 15:00:00,117.85,118.11,117.48,117.71,85560.0,111.7372,111.9837,111.3863,111.6044,85560.0
2018-10-31 15:30:00,117.68,117.76,116.73,116.89,346916.0,111.576,111.6518,110.6753,110.827,346916.0
2018-11-01 09:30:00,118.48,118.57,116.02,118.19,108913.0,112.3345,112.4198,110.0021,112.0595,108913.0
2018-11-01 10:00:00,118.19,119.18,117.99,119.18,135917.0,112.0595,112.9982,111.8699,112.9982,135917.0
2018-11-01 10:30:00,119.19,119.85,119.08,119.64,79098.0,113.0077,113.6334,112.9034,113.4343,79098.0
2018-11-01 11:00:00,119.68,120.58,119.44,120.52,112908.0,113.4722,114.3256,113.2447,114.2687,112908.0
2018-11-01 11:30:00,120.53,120.54,120.03,120.04,178375.0,114.2781,114.2876,113.8041,113.8136,178375.0
2018-11-01 12:00:00,120.04,120.35,119.93,120.23,103447.0,113.8136,114.1075,113.7093,113.9937,103447.0
2018-11-01 12:30:00,120.22,120.51,119.9,120.43,91959.0,113.9842,114.2592,113.6808,114.1833,91959.0
2018-11-01 13:00:00,120.41,120.53,120.02,120.52,66626.0,114.1644,114.2781,113.7946,114.2687,66626.0
2018-11-01 13:30:00,120.54,120.68,120.19,120.36,81268.0,114.2876,114.4204,113.9558,114.117,81268.0
2018-11-01 14:00:00,120.38,120.54,120.17,120.48,111986.0,114.1359,114.2876,113.9368,114.2307,111986.0
2018-11-01 14:30:00,120.47,121.04,120.28,120.94,88729.0,114.2213,114.7617,114.0411,114.6669,88729.0
2018-11-01 15:00:00,120.93,120.94,120.63,120.91,162721.0,114.6574,114.6669,114.373,114.6384,162721.0
2018-11-01 15:30:00,120.89,121.23,120.82,121.08,400658.0,114.6195,114.9418,114.5531,114.7996,400658.0
2018-11-02 09:30:00,122.16,122.97,121.83,122.68,261791.0,115.8236,116.5916,115.5107,116.3166,261791.0
2018-11-02 10:00:00,122.6,122.9,121.28,121.31,243481.0,116.2408,116.5252,114.9892,115.0177,243481.0
2018-11-02 10:30:00,121.24,121.37,120.04,120.95,152606.0,114.9513,115.0746,113.8136,114.6764,152606.0
2018-11-02 11:00:00,120.99,121.04,120.24,120.67,152447.0,114.7143,114.7617,114.0032,114.4109,152447.0
2018-11-02 11:30:00,120.63,121.27,120.59,121.23,102994.0,114.373,114.9798,114.335,114.9418,102994.0
2018-11-02 12:00:00,121.27,121.31,120.57,120.97,96440.0,114.9798,115.0177,114.3161,114.6953,96440.0
2018-11-02 12:30:00,120.96,121.01,119.96,120.38,135206.0,114.6858,114.7332,113.7377,114.1359,135206.0
2018-11-02 13:00:00,120.36,121.03,120.06,120.79,89819.0,114.117,114.7522,113.8325,114.5247,89819.0
2018-11-02 13:30:00,120.77,120.77,120.05,120.28,74446.0,114.5057,114.5057,113.823,114.0411,74446.0
2018-11-02 14:00:00,120.28,121.4,119.94,121.29,119657.0,114.0411,115.103,113.7187,114.9987,119657.0
2018-11-02 14:30:00,121.32,121.41,120.74,120.98,130175.0,115.0272,115.1125,114.4773,114.7048,130175.0
2018-11-02 15:00:00,121.0,121.21,120.62,120.8,125041.0,114.7238,114.9229,114.3635,114.5341,125041.0
2018-11-02 15:30:00,120.79,121.21,120.62,120.9,313081.0,114.5247,114.9229,114.3635,114.629,313081.0
2018-11-05 09:30:00,121.3,121.53,120.29,120.32,132076.0,115.0082,115.2263,114.0506,114.079,132076.0
2018-11-05 10:00:00,120.33,120.56,119.71,120.45,118065.0,114.0885,114.3066,113.5007,114.2023,118065.0
2018-11-05 10:30:00,120.5,120.72,120.25,120.68,119228.0,114.2497,114.4583,114.0127,114.4204,119228.0
2018-11-05 11:00:00,120.66,120.91,120.4,120.56,68687.0,114.4014,114.6384,114.1549,114.3066,68687.0
2018-11-05 11:30:00,120.57,120.83,120.28,120.77,80343.0,114.3161,114.5626,114.0411,114.5057,80343.0
2018-11-05 12:00:00,120.75,120.81,120.2,120.35,57194.0,114.4867,114.5436,113.9653,114.1075,57194.0
2018-11-05 12:30:00,120.38,120.38,120.04,120.06,60110.0,114.1359,114.1359,113.8136,113.8325,60110.0
2018-11-05 13:00:00,120.03,120.47,119.96,120.33,51284.0,113.8041,114.2213,113.7377,114.0885,51284.0
2018-11-05 13:30:00,120.33,120.62,120.17,120.49,56762.0,114.0885,114.3635,113.9368,114.2402,56762.0
2018-11-05 14:00:00,120.48,121.06,120.43,121.04,77000.0,114.2307,114.7807,114.1833,114.7617,77000.0
2018-11-05 14:30:00,121.02,121.2,120.85,120.95,110228.0,114.7427,114.9134,114.5815,114.6764,110228.0
2018-11-05 15:00:00,120.98,121.0,120.12,120.28,209654.0,114.7048,114.7238,113.8894,114.0411,209654.0
2018-11-05 15:30:00,120.29,120.77,120.12,120.66,480888.0,114.0506,114.5057,113.8894,114.4014,480888.0
2018-11-06 09:30:00,115.0,117.4,114.0,116.68,597653.0,109.035,111.3105,108.0869,110.6278,597653.0
2018-11-06 10:00:00,116.73,116.96,115.21,115.23,316243.0,110.6753,110.8933,109.2341,109.2531,316243.0
2018-11-06 10:30:00,115.24,115.61,114.1,114.19,731201.0,109.2625,109.6133,108.1817,108.267,731201.0
2018-11-06 11:00:00,114.23,114.3,113.17,113.66,569352.0,108.3049,108.3713,107.2999,107.7645,569352.0
2018-11-06 11:30:00,113.67,113.67,112.31,112.42,392004.0,107.774,107.774,106.4845,106.5888,392004.0
2018-11-06 12:00:00,112.43,112.94,112.23,112.5,396174.0,106.5983,107.0818,106.4087,106.6647,396174.0
2018-11-06 12:30:00,112.5,113.26,112.11,113.03,255244.0,106.6647,107.3852,106.2949,107.1672,255244.0
2018-11-06 13:00:00,113.05,113.27,112.8,112.97,276919.0,107.1861,107.3947,106.9491,107.1103,276919.0
2018-11-06 13:30:00,112.97,114.13,112.61,113.91,377906.0,107.1103,108.2101,106.769,108.0015,377906.0
2018-11-06 14:00:00,113.91,114.36,113.71,113.86,318900.0,108.0015,108.4282,107.8119,107.9541,318900.0
2018-11-06 14:30:00,113.84,114.01,113.4,113.66,215729.0,107.9352,108.0963,107.518,107.7645,215729.0
2018-11-06 15:00:00,113.63,113.96,113.43,113.79,481254.0,107.736,108.0489,107.5464,107.8877,481254.0
2018-11-06 15:30:00,113.79,114.6,113.48,114.55,892360.0,107.8877,108.6557,107.5938,108.6083,892360.0
2018-11-07 09:30:00,114.82,115.74,114.63,115.62,192041.0,108.8643,109.7366,108.6842,109.6228,192041.0
2018-11-07 10:00:00,115.56,116.4,115.5,115.91,174284.0,109.5659,110.3624,109.5091,109.8978,174284.0
2018-11-07 10:30:00,115.93,116.41,115.74,116.09,108324.0,109.9167,110.3718,109.7366,110.0684,108324.0
2018-11-07 11:00:00,116.05,116.36,115.86,116.12,83125.0,110.0305,110.3244,109.8504,110.0969,83125.0
2018-11-07 11:30:00,116.16,116.77,115.92,116.71,108262.0,110.1348,110.7132,109.9073,110.6563,108262.0
2018-11-07 12:00:00,116.75,116.92,116.62,116.67,73722.0,110.6942,110.8554,110.571,110.6184,73722.0
2018-11-07 12:30:00,116.69,117.05,116.63,116.91,56859.0,110.6373,110.9787,110.5804,110.8459,56859.0
2018-11-07 13:00:00,116.91,117.15,116.59,116.7,55488.0,110.8459,111.0735,110.5425,110.6468,55488.0
2018-11-07 13:30:00,116.71,116.71,116.16,116.21,59589.0,110.6563,110.6563,110.1348,110.1822,59589.0
2018-11-07 14:00:00,116.19,116.71,116.18,116.66,71834.0,110.1633,110.6563,110.1538,110.6089,71834.0
2018-11-07 14:30:00,116.66,116.98,116.45,116.53,77658.0,110.6089,110.9123,110.4098,110.4856,77658.0
2018-11-07 15:00:00,116.52,116.87,116.47,116.78,133831.0,110.4761,110.808,110.4287,110.7227,133831.0
2018-11-07 15:30:00,116.78,117.04,116.08,116.13,614980.0,110.7227,110.9692,110.059,110.1064,614980.0
2018-11-08 09:30:00,115.61,117.21,115.49,116.96,174828.0,109.6133,111.1304,109.4996,110.8933,174828.0
2018-11-08 10:00:00,116.92,116.98,115.26,115.64,102985.0,110.8554,110.9123,109.2815,109.6418,102985.0
2018-11-08 10:30:00,115.68,116.26,115.5,116.23,135321.0,109.6797,110.2296,109.5091,110.2012,135321.0
2018-11-08 11:00:00,116.22,116.27,115.8,116.11,52241.0,110.1917,110.2391,109.7935,110.0874,52241.0
2018-11-08 11:30:00,116.12,116.37,115.73,116.09,79095.0,110.0969,110.3339,109.7271,110.0684,79095.0
2018-11-08 12:00:00,116.08,116.57,116.01,116.39,46865.0,110.059,110.5235,109.9926,110.3529,46865.0
2018-11-08 12:30:00,116.41,116.84,116.39,116.79,45333.0,110.3718,110.7795,110.3529,110.7321,45333.0
2018-11-08 13:00:00,116.79,117.12,116.45,116.52,74802.0,110.7321,111.045,110.4098,110.4761,74802.0
2018-11-08 13:30:00,116.5,116.84,116.49,116.71,59655.0,110.4572,110.7795,110.4477,110.6563,59655.0
2018-11-08 14:00:00,116.7,117.13,116.35,116.85,62824.0,110.6468,111.0545,110.315,110.789,62824.0
2018-11-08 14:30:00,116.87,116.87,115.98,116.01,111149.0,110.808,110.808,109.9642,109.9926,111149.0
2018-11-08 15:00:00,116.0,116.35,115.84,116.15,109839.0,109.9831,110.315,109.8314,110.1253,109839.0
2018-11-08 15:30:00,116.16,116.93,116.12,116.92,230518.0,110.1348,110.8649,110.0969,110.8554,230518.0
2018-11-09 09:30:00,116.65,117.25,116.37,116.54,88834.0,110.5994,111.1683,110.3339,110.4951,88834.0
2018-11-09 10:00:00,116.6,116.77,116.18,116.73,79780.0,110.552,110.7132,110.1538,110.6753,79780.0
2018-11-09 10:30:00,116.73,117.22,116.53,116.77,112007.0,110.6753,111.1398,110.4856,110.7132,112007.0
2018-11-09 11:00:00,116.9,117.16,116.48,117.07,70520.0,110.8364,111.0829,110.4382,110.9976,70520.0
2018-11-09 11:30:00,117.09,117.39,117.02,117.11,77395.0,111.0166,111.301,110.9502,111.0355,77395.0
2018-11-09 12:00:00,117.12,117.35,116.86,117.17,60579.0,111.045,111.2631,110.7985,111.0924,60579.0
2018-11-09 12:30:00,117.21,117.62,117.08,117.17,45383.0,111.1304,111.5191,111.0071,111.0924,45383.0
2018-11-09 13:00:00,117.12,117.34,116.77,117.03,61123.0,111.045,111.2536,110.7132,110.9597,61123.0
2018-11-09 13:30:00,117.02,117.02,116.46,116.59,77705.0,110.9502,110.9502,110.4193,110.5425,77705.0
2018-11-09 14:00:00,116.58,116.78,116.23,116.46,71357.0,110.533,110.7227,110.2012,110.4193,71357.0
2018-11-09 14:30:00,116.42,117.13,116.42,116.9,57129.0,110.3813,111.0545,110.3813,110.8364,57129.0
2018-11-09 15:00:00,116.91,117.39,116.81,117.24,85510.0,110.8459,111.301,110.7511,111.1588,85510.0
2018-11-09 15:30:00,117.24,117.46,117.03,117.05,221465.0,111.1588,111.3674,110.9597,110.9787,221465.0
2018-11-12 09:30:00,116.56,117.07,116.12,116.41,101989.0,110.5141,110.9976,110.0969,110.3718,101989.0
2018-11-12 10:00:00,116.32,117.31,116.07,117.08,147436.0,110.2865,111.2252,110.0495,111.0071,147436.0
2018-11-12 10:30:00,117.02,117.02,116.04,116.07,84655.0,110.9502,110.9502,110.021,110.0495,84655.0
2018-11-12 11:00:00,116.07,116.13,115.34,115.74,102874.0,110.0495,110.1064,109.3573,109.7366,102874.0
2018-11-12 11:30:00,115.76,116.17,115.45,116.06,100177.0,109.7556,110.1443,109.4616,110.04,100177.0
2018-11-12 12:00:00,116.05,116.43,115.93,116.25,68710.0,110.0305,110.3908,109.9167,110.2201,68710.0
2018-11-12 12:30:00,116.22,116.31,115.83,116.02,64856.0,110.1917,110.277,109.8219,110.0021,64856.0
2018-11-12 13:00:00,116.05,116.11,115.58,115.94,53101.0,110.0305,110.0874,109.5849,109.9262,53101.0
2018-11-12 13:30:00,115.9,116.13,115.41,115.9,62602.0,109.8883,110.1064,109.4237,109.8883,62602.0
2018-11-12 14:00:00,115.88,116.21,115.65,115.67,76295.0,109.8693,110.1822,109.6513,109.6702,76295.0
2018-11-12 14:30:00,115.8,116.27,115.46,115.64,78426.0,109.7935,110.2391,109.4711,109.6418,78426.0
2018-11-12 15:00:00,115.61,115.98,115.41,115.87,116651.0,109.6133,109.9642,109.4237,109.8599,116651.0
2018-11-12 15:30:00,115.86,115.86,114.73,115.09,385122.0,109.8504,109.8504,108.779,109.1203,385122.0
2018-11-13 09:30:00,115.72,117.46,115.7,117.23,146093.0,109.7176,111.3674,109.6987,111.1493,146093.0
2018-11-13 10:00:00,117.17,117.75,116.45,116.57,172090.0,111.0924,111.6423,110.4098,110.5235,172090.0
2018-11-13 10:30:00,116.5,117.44,116.39,117.11,121597.0,110.4572,111.3484,110.3529,111.0355,121597.0
2018-11-13 11:00:00,117.06,117.92,116.95,117.49,132775.0,110.9881,111.8035,110.8838,111.3958,132775.0
2018-11-13 11:30:00,117.41,117.44,116.79,117.08,153869.0,111.32,111.3484,110.7321,111.0071,153869.0
2018-11-13 12:00:00,117.13,117.26,116.29,116.62,121771.0,111.0545,111.1778,110.2581,110.571,121771.0
2018-11-13 12:30:00,116.6,116.81,115.92,116.0,153788.0,110.552,110.7511,109.9073,109.9831,153788.0
2018-11-13 13:00:00,116.02,116.4,115.77,116.29,71324.0,110.0021,110.3624,109.765,110.2581,71324.0
2018-11-13 13:30:00,116.26,116.77,116.23,116.51,23851.0,110.2296,110.7132,110.2012,110.4667,23851.0
2018-11-13 14:00:00,116.48,116.58,115.91,116.32,111055.0,110.4382,110.533,109.8978,110.2865,111055.0
2018-11-13 14:30:00,116.32,116.7,116.09,116.36,211244.0,110.2865,110.6468,110.0684,110.3244,211244.0
2018-11-13 15:00:00,116.38,116.75,116.23,116.47,90697.0,110.3434,110.6942,110.2012,110.4287,90697.0
2018-11-13 15:30:00,116.43,116.77,116.2,116.57,343143.0,110.3908,110.7132,110.1727,110.5235,343143.0
2018-11-14 09:30:00,117.35,118.0,117.15,117.62,82044.0,111.2631,111.8794,111.0735,111.5191,82044.0
2018-11-14 10:00:00,117.58,117.89,116.75,117.22,51354.0,111.4812,111.7751,110.6942,111.1398,51354.0
2018-11-14 10:30:00,117.16,117.3,116.37,116.7,113705.0,111.0829,111.2157,110.3339,110.6468,113705.0
2018-11-14 11:00:00,116.69,116.91,116.23,116.91,150718.0,110.6373,110.8459,110.2012,110.8459,150718.0
2018-11-14 11:30:00,116.96,117.15,116.57,117.15,35056.0,110.8933,111.0735,110.5235,111.0735,35056.0
2018-11-14 12:00:00,117.17,117.3,116.52,116.8,55761.0,111.0924,111.2157,110.4761,110.7416,55761.0
2018-11-14 12:30:00,116.75,116.84,116.07,116.11,51956.0,110.6942,110.7795,110.0495,110.0874,51956.0
2018-11-14 13:00:00,116.03,116.49,115.77,116.45,53311.0,110.0116,110.4477,109.765,110.4098,53311.0
2018-11-14 13:30:00,116.44,116.53,115.81,116.13,35981.0,110.4003,110.4856,109.803,110.1064,35981.0
2018-11-14 14:00:00,116.13,116.71,115.6,116.43,44834.0,110.1064,110.6563,109.6039,110.3908,44834.0
2018-11-14 14:30:00,116.31,117.0,116.22,116.89,44531.0,110.277,110.9312,110.1917,110.827,44531.0
2018-11-14 15:00:00,116.88,117.21,116.62,116.73,98088.0,110.8175,111.1304,110.571,110.6753,98088.0
2018-11-14 15:30:00,116.68,116.8,116.12,116.3,192453.0,110.6278,110.7416,110.0969,110.2676,192453.0
2018-11-15 09:30:00,115.24,116.14,115.24,115.63,77176.0,109.2625,110.1159,109.2625,109.6323,77176.0
2018-11-15 10:00:00,115.53,116.1,115.43,115.94,45202.0,109.5375,110.0779,109.4427,109.9262,45202.0
2018-11-15 10:30:00,115.87,116.16,115.03,115.91,68637.0,109.8599,110.1348,109.0634,109.8978,68637.0
2018-11-15 11:00:00,115.91,116.88,115.75,116.69,59776.0,109.8978,110.8175,109.7461,110.6373,59776.0
2018-11-15 11:30:00,116.67,117.5,116.6,117.41,81399.0,110.6184,111.4053,110.552,111.32,81399.0
2018-11-15 12:00:00,117.44,117.62,117.05,117.58,71039.0,111.3484,111.5191,110.9787,111.4812,71039.0
2018-11-15 12:30:00,117.58,117.76,116.48,116.53,88596.0,111.4812,111.6518,110.4382,110.4856,88596.0
2018-11-15 13:00:00,116.54,117.56,116.13,117.52,93810.0,110.4951,111.4622,110.1064,111.4243,93810.0
2018-11-15 13:30:00,117.53,118.44,117.52,118.31,67524.0,111.4338,112.2966,111.4243,112.1733,67524.0
2018-11-15 14:00:00,118.34,118.59,117.86,118.3,48413.0,112.2017,112.4388,111.7466,112.1638,48413.0
2018-11-15 14:30:00,118.35,118.62,118.04,118.17,51914.0,112.2112,112.4672,111.9173,112.0406,51914.0
2018-11-15 15:00:00,118.16,118.48,117.52,117.79,83904.0,112.0311,112.3345,111.4243,111.6803,83904.0
2018-11-15 15:30:00,117.79,118.4,117.75,118.36,214275.0,111.6803,112.2586,111.6423,112.2207,214275.0
2018-11-16 09:30:00,117.22,118.56,117.04,118.21,129820.0,111.1398,112.4103,110.9692,112.0785,129820.0
2018-11-16 10:00:00,118.2,118.52,117.72,118.52,78055.0,112.069,112.3724,111.6139,112.3724,78055.0
2018-11-16 10:30:00,118.53,118.98,118.48,118.67,58861.0,112.3819,112.8085,112.3345,112.5146,58861.0
2018-11-16 11:00:00,118.71,118.94,118.15,118.18,63310.0,112.5525,112.7706,112.0216,112.05,63310.0
2018-11-16 11:30:00,118.2,118.36,117.61,117.72,63738.0,112.069,112.2207,111.5096,111.6139,63738.0
2018-11-16 12:00:00,117.7,118.31,117.67,118.02,38396.0,111.5949,112.1733,111.5665,111.8983,38396.0
2018-11-16 12:30:00,118.05,119.32,117.88,118.79,66893.0,111.9268,113.1309,111.7656,112.6284,66893.0
2018-11-16 13:00:00,118.82,118.87,118.17,118.2,41669.0,112.6568,112.7042,112.0406,112.069,41669.0
2018-11-16 13:30:00,118.2,118.64,118.04,118.58,34944.0,112.069,112.4862,111.9173,112.4293,34944.0
2018-11-16 14:00:00,118.62,118.77,118.27,118.68,32216.0,112.4672,112.6094,112.1354,112.5241,32216.0
2018-11-16 14:30:00,118.71,118.94,118.57,118.92,55416.0,112.5525,112.7706,112.4198,112.7517,55416.0
2018-11-16 15:00:00,118.95,119.19,118.77,119.04,72561.0,112.7801,113.0077,112.6094,112.8654,72561.0
2018-11-16 15:30:00,119.01,119.11,118.5,118.65,200361.0,112.837,112.9318,112.3534,112.4957,200361.0
2018-11-19 09:30:00,118.45,118.86,117.74,118.02,65219.0,112.306,112.6948,111.6329,111.8983,65219.0
2018-11-19 10:00:00,118.01,118.19,116.91,117.38,59625.0,111.8889,112.0595,110.8459,111.2915,59625.0
2018-11-19 10:30:00,117.35,117.76,117.24,117.51,124860.0,111.2631,111.6518,111.1588,111.4148,124860.0
2018-11-19 11:00:00,117.51,117.58,116.59,116.85,110397.0,111.4148,111.4812,110.5425,110.789,110397.0
2018-11-19 11:30:00,116.82,116.82,115.45,115.85,126380.0,110.7606,110.7606,109.4616,109.8409,126380.0
2018-11-19 12:00:00,115.88,116.15,115.39,116.12,85757.0,109.8693,110.1253,109.4048,110.0969,85757.0
2018-11-19 12:30:00,116.06,116.66,115.71,116.62,59809.0,110.04,110.6089,109.7082,110.571,59809.0
2018-11-19 13:00:00,116.52,116.56,116.04,116.23,37472.0,110.4761,110.5141,110.021,110.2012,37472.0
2018-11-19 13:30:00,116.22,116.58,115.99,116.14,36042.0,110.1917,110.533,109.9736,110.1159,36042.0
2018-11-19 14:00:00,116.04,116.44,115.71,116.22,53112.0,110.021,110.4003,109.7082,110.1917,53112.0
2018-11-19 14:30:00,116.19,116.78,116.02,116.76,67939.0,110.1633,110.7227,110.0021,110.7037,67939.0
2018-11-19 15:00:00,116.71,117.06,116.48,116.76,79728.0,110.6563,110.9881,110.4382,110.7037,79728.0
2018-11-19 15:30:00,116.78,116.82,116.2,116.49,220549.0,110.7227,110.7606,110.1727,110.4477,220549.0
2018-11-20 09:30:00,114.26,115.69,113.49,114.53,290394.0,108.7177,110.0784,107.9851,108.9746,290394.0
2018-11-20 10:00:00,114.58,114.75,113.14,114.5,133214.0,109.0222,109.184,107.6521,108.9461,133214.0
2018-11-20 10:30:00,114.5,115.76,114.1,115.69,67381.0,108.9461,110.145,108.5655,110.0784,67381.0
2018-11-20 11:00:00,115.76,115.87,114.75,114.75,57891.0,110.145,110.2496,109.184,109.184,57891.0
2018-11-20 11:30:00,114.77,115.58,114.56,115.31,44598.0,109.203,109.9737,109.0032,109.7168,44598.0
2018-11-20 12:00:00,115.36,115.68,115.01,115.52,46321.0,109.7644,110.0689,109.4313,109.9166,46321.0
2018-11-20 12:30:00,115.53,115.63,114.65,114.67,60925.0,109.9261,110.0213,109.0888,109.1078,60925.0
2018-11-20 13:00:00,114.69,114.85,114.23,114.52,56072.0,109.1269,109.2791,108.6892,108.9651,56072.0
2018-11-20 13:30:00,114.48,115.02,114.44,114.67,65864.0,108.9271,109.4409,108.889,109.1078,65864.0
2018-11-20 14:00:00,114.64,115.09,114.43,114.84,103814.0,109.0793,109.5075,108.8795,109.2696,103814.0
2018-11-20 14:30:00,114.85,115.41,114.83,115.21,90334.0,109.2791,109.8119,109.2601,109.6216,90334.0
2018-11-20 15:00:00,115.22,116.11,115.13,115.94,179960.0,109.6312,110.478,109.5455,110.3162,179960.0
2018-11-20 15:30:00,115.94,116.29,115.42,115.56,352479.0,110.3162,110.6493,109.8215,109.9547,352479.0
2018-11-21 09:30:00,116.31,117.38,116.09,117.17,130988.0,110.6683,111.6864,110.459,111.4866,130988.0
2018-11-21 10:00:00,117.29,118.24,117.09,118.02,48289.0,111.6008,112.5047,111.4105,112.2953,48289.0
2018-11-21 10:30:00,118.05,118.19,117.56,117.79,54119.0,112.3239,112.4571,111.8577,112.0765,54119.0
2018-11-21 11:00:00,117.8,118.26,117.62,118.0,46918.0,112.086,112.5237,111.9147,112.2763,46918.0
2018-11-21 11:30:00,118.01,118.68,118.01,118.34,60094.0,112.2858,112.9233,112.2858,112.5998,60094.0
2018-11-21 12:00:00,118.36,118.52,118.02,118.18,34563.0,112.6189,112.7711,112.2953,112.4476,34563.0
2018-11-21 12:30:00,118.17,118.24,117.86,118.23,64558.0,112.4381,112.5047,112.1431,112.4952,64558.0
2018-11-21 13:00:00,118.22,118.38,118.01,118.14,41733.0,112.4856,112.6379,112.2858,112.4095,41733.0
2018-11-21 13:30:00,118.16,118.41,118.07,118.37,34428.0,112.4286,112.6664,112.3429,112.6284,34428.0
2018-11-21 14:00:00,118.38,118.57,118.01,118.55,51503.0,112.6379,112.8187,112.2858,112.7996,51503.0
2018-11-21 14:30:00,118.59,118.74,117.88,118.02,112018.0,112.8377,112.9804,112.1621,112.2953,112018.0
2018-11-21 15:00:00,118.02,118.27,117.67,117.67,73674.0,112.2953,112.5332,111.9623,111.9623,73674.0
2018-11-21 15:30:00,117.64,117.67,117.15,117.16,160040.0,111.9338,111.9623,111.4675,111.4771,160040.0
2018-11-23 09:30:00,116.51,117.31,115.8,117.03,42658.0,110.8586,111.6198,110.183,111.3534,42658.0
2018-11-23 10:00:00,117.05,117.44,117.03,117.1,26995.0,111.3724,111.7435,111.3534,111.42,26995.0
2018-11-23 10:30:00,117.14,117.71,117.07,117.56,33726.0,111.458,112.0004,111.3914,111.8577,33726.0
2018-11-23 11:00:00,117.58,118.0,117.58,117.73,23199.0,111.8767,112.2763,111.8767,112.0194,23199.0
2018-11-23 11:30:00,117.74,117.78,117.21,117.25,35685.0,112.0289,112.067,111.5246,111.5627,35685.0
2018-11-23 12:00:00,117.21,117.53,117.2,117.26,33395.0,111.5246,111.8291,111.5151,111.5722,33395.0
2018-11-23 12:30:00,117.23,117.41,117.12,117.26,89504.0,111.5437,111.7149,111.439,111.5722,89504.0
2018-11-26 09:30:00,118.99,120.21,118.28,120.15,94417.0,113.2183,114.3791,112.5427,114.322,94417.0
2018-11-26 10:00:00,120.22,120.51,119.55,119.72,64657.0,114.3886,114.6646,113.7511,113.9129,64657.0
2018-11-26 10:30:00,119.75,119.95,119.4,119.85,47795.0,113.9414,114.1317,113.6084,114.0366,47795.0
2018-11-26 11:00:00,119.85,120.0,119.58,119.67,36295.0,114.0366,114.1793,113.7797,113.8653,36295.0
2018-11-26 11:30:00,119.66,119.66,119.35,119.51,34321.0,113.8558,113.8558,113.5608,113.7131,34321.0
2018-11-26 12:00:00,119.52,119.91,119.49,119.7,33475.0,113.7226,114.0937,113.694,113.8939,33475.0
2018-11-26 12:30:00,119.69,119.69,119.21,119.41,27796.0,113.8843,113.8843,113.4276,113.6179,27796.0
2018-11-26 13:00:00,119.46,119.63,119.34,119.34,27791.0,113.6655,113.8273,113.5513,113.5513,27791.0
2018-11-26 13:30:00,119.36,119.52,119.22,119.5,21749.0,113.5703,113.7226,113.4371,113.7036,21749.0
2018-11-26 14:00:00,119.49,119.79,119.37,119.74,43463.0,113.694,113.9795,113.5799,113.9319,43463.0
2018-11-26 14:30:00,119.73,119.94,119.53,119.77,56371.0,113.9224,114.1222,113.7321,113.9605,56371.0
2018-11-26 15:00:00,119.78,119.82,119.38,119.44,51526.0,113.97,114.008,113.5894,113.6465,51526.0
2018-11-26 15:30:00,119.44,119.9,119.43,119.89,184563.0,113.6465,114.0842,113.637,114.0746,184563.0
2018-11-27 09:30:00,120.0,120.31,119.07,119.7,130243.0,114.1793,114.4743,113.2944,113.8939,130243.0
2018-11-27 10:00:00,119.7,120.32,119.45,119.73,104373.0,113.8939,114.4838,113.656,113.9224,104373.0
2018-11-27 10:30:00,119.67,120.28,119.45,120.15,63047.0,113.8653,114.4457,113.656,114.322,63047.0
2018-11-27 11:00:00,120.12,120.4,119.59,120.0,59600.0,114.2935,114.5599,113.7892,114.1793,59600.0
2018-11-27 11:30:00,120.0,120.27,119.6,120.21,41926.0,114.1793,114.4362,113.7987,114.3791,41926.0
2018-11-27 12:00:00,120.25,120.3,119.68,119.77,75926.0,114.4172,114.4648,113.8748,113.9605,75926.0
2018-11-27 12:30:00,119.74,120.03,119.53,119.53,54156.0,113.9319,114.2079,113.7321,113.7321,54156.0
2018-11-27 13:00:00,119.51,119.88,119.38,119.59,58535.0,113.7131,114.0651,113.5894,113.7892,58535.0
2018-11-27 13:30:00,119.58,119.87,119.51,119.87,40406.0,113.7797,114.0556,113.7131,114.0556,40406.0
2018-11-27 14:00:00,119.83,120.06,119.73,119.76,30476.0,114.0176,114.2364,113.9224,113.9509,30476.0
2018-11-27 14:30:00,119.76,119.92,119.64,119.64,43424.0,113.9509,114.1032,113.8368,113.8368,43424.0
2018-11-27 15:00:00,119.62,119.67,119.35,119.61,53440.0,113.8177,113.8653,113.5608,113.8082,53440.0
2018-11-27 15:30:00,119.6,119.98,119.47,119.97,199807.0,113.7987,114.1603,113.675,114.1508,199807.0
2018-11-28 09:30:00,119.99,120.45,119.26,119.57,117342.0,114.1698,114.6075,113.4752,113.7702,117342.0
2018-11-28 10:00:00,119.57,119.71,118.76,118.83,55104.0,113.7702,113.9034,112.9995,113.0661,55104.0
2018-11-28 10:30:00,118.86,119.27,118.52,119.27,51589.0,113.0946,113.4847,112.7711,113.4847,51589.0
2018-11-28 11:00:00,119.21,119.66,119.21,119.66,41702.0,113.4276,113.8558,113.4276,113.8558,41702.0
2018-11-28 11:30:00,119.67,119.84,119.44,119.84,33979.0,113.8653,114.0271,113.6465,114.0271,33979.0
2018-11-28 12:00:00,119.88,121.97,119.88,121.77,76177.0,114.0651,116.0537,114.0651,115.8635,76177.0
2018-11-28 12:30:00,121.75,122.0,121.68,121.89,103720.0,115.8444,116.0823,115.7778,115.9776,103720.0
2018-11-28 13:00:00,121.94,122.09,121.47,121.97,63781.0,116.0252,116.1679,115.578,116.0537,63781.0
2018-11-28 13:30:00,121.93,122.12,121.8,121.83,58880.0,116.0157,116.1965,115.892,115.9205,58880.0
2018-11-28 14:00:00,121.83,121.95,121.4,121.48,55750.0,115.9205,116.0347,115.5114,115.5875,55750.0
2018-11-28 14:30:00,121.51,121.86,121.44,121.51,56215.0,115.6161,115.9491,115.5495,115.6161,56215.0
2018-11-28 15:00:00,121.48,121.68,121.32,121.66,71148.0,115.5875,115.7778,115.4353,115.7588,71148.0
2018-11-28 15:30:00,121.62,122.27,121.46,122.2,204544.0,115.7207,116.3392,115.5685,116.2726,204544.0
2018-11-29 09:30:00,121.37,122.21,121.08,121.09,73989.0,115.4829,116.2821,115.2069,115.2164,73989.0
2018-11-29 10:00:00,121.09,121.35,120.96,120.99,38893.0,115.2164,115.4638,115.0927,115.1213,38893.0
2018-11-29 10:30:00,121.0,121.57,120.55,120.63,47369.0,115.1308,115.6732,114.7026,114.7787,47369.0
2018-11-29 11:00:00,120.67,121.4,120.66,121.37,41472.0,114.8168,115.5114,114.8073,115.4829,41472.0
2018-11-29 11:30:00,121.33,121.64,121.25,121.6,58515.0,115.4448,115.7398,115.3687,115.7017,58515.0
2018-11-29 12:00:00,121.54,121.54,121.15,121.36,30975.0,115.6446,115.6446,115.2735,115.4733,30975.0
2018-11-29 12:30:00,121.39,121.74,121.36,121.67,25758.0,115.5019,115.8349,115.4733,115.7683,25758.0
2018-11-29 13:00:00,121.66,121.74,121.38,121.48,30608.0,115.7588,115.8349,115.4924,115.5875,30608.0
2018-11-29 13:30:00,121.48,121.91,121.44,121.79,28502.0,115.5875,115.9967,115.5495,115.8825,28502.0
2018-11-29 14:00:00,121.77,122.18,121.67,122.16,33078.0,115.8635,116.2536,115.7683,116.2345,33078.0
2018-11-29 14:30:00,122.11,122.81,122.09,122.8,78041.0,116.187,116.853,116.1679,116.8435,78041.0
2018-11-29 15:00:00,122.74,122.83,122.29,122.45,97460.0,116.7864,116.872,116.3582,116.5105,97460.0
2018-11-29 15:30:00,122.44,122.44,121.72,121.85,216490.0,116.501,116.501,115.8159,115.9396,216490.0
2018-11-30 09:30:00,113.53,116.22,113.38,115.84,2290165.0,108.0231,110.5827,107.8804,110.2211,2290165.0
2018-11-30 10:00:00,115.84,116.72,115.22,115.59,940130.0,110.2211,111.0584,109.6312,109.9832,940130.0
2018-11-30 10:30:00,115.6,116.31,115.0,115.2,486882.0,109.9927,110.6683,109.4218,109.6121,486882.0
2018-11-30 11:00:00,115.22,116.23,115.13,115.59,304636.0,109.6312,110.5922,109.5455,109.9832,304636.0
2018-11-30 11:30:00,115.58,115.58,114.76,115.22,262354.0,109.9737,109.9737,109.1935,109.6312,262354.0
2018-11-30 12:00:00,115.2,115.2,114.68,114.96,216287.0,109.6121,109.6121,109.1174,109.3838,216287.0
2018-11-30 12:30:00,114.97,115.13,114.58,114.63,168533.0,109.3933,109.5455,109.0222,109.0698,168533.0
2018-11-30 13:00:00,114.63,114.64,113.85,114.42,293862.0,109.0698,109.0793,108.3276,108.87,293862.0
2018-11-30 13:30:00,114.46,114.97,114.43,114.63,250570.0,108.908,109.3933,108.8795,109.0698,250570.0
2018-11-30 14:00:00,114.65,115.25,114.49,115.18,225794.0,109.0888,109.6597,108.9366,109.5931,225794.0
2018-11-30 14:30:00,115.15,115.42,114.61,114.72,387360.0,109.5646,109.8215,109.0508,109.1554,387360.0
2018-11-30 15:00:00,114.72,115.14,114.72,114.85,314973.0,109.1554,109.555,109.1554,109.2791,314973.0
2018-11-30 15:30:00,114.85,115.04,114.73,115.03,1073898.0,109.2791,109.4599,109.1649,109.4504,1073898.0
2018-12-03 09:30:00,115.95,118.17,115.69,117.5,535250.0,110.3258,112.4381,110.0784,111.8006,535250.0
2018-12-03 10:00:00,117.54,118.86,117.5,118.56,353542.0,111.8386,113.0946,111.8006,112.8092,353542.0
2018-12-03 10:30:00,118.53,118.85,117.5,118.01,253012.0,112.7806,113.0851,111.8006,112.2858,253012.0
2018-12-03 11:00:00,118.03,118.36,117.75,118.12,148514.0,112.3049,112.6189,112.0384,112.3905,148514.0
2018-12-03 11:30:00,118.13,118.56,118.03,118.22,104077.0,112.4,112.8092,112.3049,112.4856,104077.0
2018-12-03 12:00:00,118.25,118.95,118.22,118.88,82533.0,112.5142,113.1802,112.4856,113.1136,82533.0
2018-12-03 12:30:00,118.87,119.21,118.57,118.63,111362.0,113.1041,113.4276,112.8187,112.8758,111362.0
2018-12-03 13:00:00,118.66,119.19,118.65,119.06,76879.0,112.9043,113.4086,112.8948,113.2849,76879.0
2018-12-03 13:30:00,119.02,119.05,118.59,118.68,85890.0,113.2468,113.2754,112.8377,112.9233,85890.0
2018-12-03 14:00:00,118.68,118.99,118.31,118.89,77826.0,112.9233,113.2183,112.5713,113.1231,77826.0
2018-12-03 14:30:00,118.9,119.2,118.83,119.19,80540.0,113.1327,113.4181,113.0661,113.4086,80540.0
2018-12-03 15:00:00,119.19,120.09,118.97,119.9,297224.0,113.4086,114.2649,113.1993,114.0842,297224.0
2018-12-03 15:30:00,119.92,120.04,119.26,119.52,535192.0,114.1032,114.2174,113.4752,113.7226,535192.0
2018-12-04 09:30:00,118.95,119.0,117.42,118.39,247087.0,113.1802,113.2278,111.7245,112.6474,247087.0
2018-12-04 10:00:00,118.3,118.87,118.14,118.43,80358.0,112.5618,113.1041,112.4095,112.6855,80358.0
2018-12-04 10:30:00,118.37,119.18,118.24,119.07,81927.0,112.6284,113.3991,112.5047,113.2944,81927.0
2018-12-04 11:00:00,119.02,119.23,118.84,119.03,98066.0,113.2468,113.4467,113.0756,113.2564,98066.0
2018-12-04 11:30:00,119.01,119.03,117.94,118.04,64857.0,113.2373,113.2564,112.2192,112.3144,64857.0
2018-12-04 12:00:00,118.06,118.25,115.9,115.96,141550.0,112.3334,112.5142,110.2782,110.3353,141550.0
2018-12-04 12:30:00,115.92,116.05,115.37,115.5,145173.0,110.2972,110.4209,109.7739,109.8976,145173.0
2018-12-04 13:00:00,115.5,115.93,114.63,114.93,147472.0,109.8976,110.3067,109.0698,109.3552,147472.0
2018-12-04 13:30:00,114.94,115.29,114.37,115.18,153312.0,109.3647,109.6978,108.8224,109.5931,153312.0
2018-12-04 14:00:00,115.17,115.64,114.85,114.99,61386.0,109.5836,110.0308,109.2791,109.4123,61386.0
2018-12-04 14:30:00,115.02,115.86,115.02,115.41,138793.0,109.4409,110.2401,109.4409,109.8119,138793.0
2018-12-04 15:00:00,115.43,115.43,113.92,114.04,195288.0,109.831,109.831,108.3942,108.5084,195288.0
2018-12-04 15:30:00,114.02,114.33,112.92,113.53,656895.0,108.4894,108.7843,107.4427,108.0231,656895.0
2018-12-06 09:30:00,111.68,113.62,111.11,112.75,423781.0,106.2629,108.1088,105.7205,107.281,423781.0
2018-12-06 10:00:00,112.73,114.65,112.58,114.28,264172.0,107.2619,109.0888,107.1192,108.7368,264172.0
2018-12-06 10:30:00,114.3,114.36,112.21,112.34,149133.0,108.7558,108.8129,106.7672,106.8909,149133.0
2018-12-06 11:00:00,112.39,112.84,111.8,111.86,171919.0,106.9384,107.3666,106.3771,106.4341,171919.0
2018-12-06 11:30:00,111.84,113.56,111.6,113.56,171718.0,106.4151,108.0517,106.1868,108.0517,171718.0
2018-12-06 12:00:00,113.53,114.31,112.96,114.31,132637.0,108.0231,108.7653,107.4808,108.7653,132637.0
2018-12-06 12:30:00,114.23,114.46,113.78,114.0,68492.0,108.6892,108.908,108.261,108.4703,68492.0
2018-12-06 13:00:00,113.98,114.01,113.4,113.45,57180.0,108.4513,108.4799,107.8994,107.947,57180.0
2018-12-06 13:30:00,113.35,114.46,113.07,114.43,108662.0,107.8519,108.908,107.5855,108.8795,108662.0
2018-12-06 14:00:00,114.43,114.67,113.42,113.91,75469.0,108.8795,109.1078,107.9185,108.3847,75469.0
2018-12-06 14:30:00,113.92,114.59,113.19,114.53,92411.0,108.3942,109.0317,107.6996,108.9746,92411.0
2018-12-06 15:00:00,114.54,114.84,113.98,114.48,83873.0,108.9841,109.2696,108.4513,108.9271,83873.0
2018-12-06 15:30:00,114.45,115.5,114.4,115.33,347257.0,108.8985,109.8976,108.8509,109.7358,347257.0
2018-12-07 09:30:00,114.85,116.25,114.65,115.94,123328.0,109.2791,110.6112,109.0888,110.3162,123328.0
2018-12-07 10:00:00,116.02,116.03,114.65,114.95,74919.0,110.3924,110.4019,109.0888,109.3743,74919.0
2018-12-07 10:30:00,114.92,115.05,114.16,114.97,59273.0,109.3457,109.4694,108.6226,109.3933,59273.0
2018-12-07 11:00:00,114.95,115.13,113.22,113.57,68789.0,109.3743,109.5455,107.7282,108.0612,68789.0
2018-12-07 11:30:00,113.55,113.96,112.89,112.89,127125.0,108.0422,108.4323,107.4142,107.4142,127125.0
2018-12-07 12:00:00,112.87,113.4,112.54,112.71,154541.0,107.3952,107.8994,107.0812,107.2429,154541.0
2018-12-07 12:30:00,112.66,113.04,112.08,112.87,88237.0,107.1953,107.5569,106.6435,107.3952,88237.0
2018-12-07 13:00:00,112.84,113.37,112.52,112.95,73906.0,107.3666,107.8709,107.0621,107.4713,73906.0
2018-12-07 13:30:00,112.93,112.94,112.19,112.25,43562.0,107.4522,107.4618,106.7481,106.8052,43562.0
2018-12-07 14:00:00,112.19,112.49,111.77,112.05,287050.0,106.7481,107.0336,106.3485,106.6149,287050.0
2018-12-07 14:30:00,112.11,112.26,110.85,110.89,141237.0,106.672,106.8147,105.4731,105.5112,141237.0
2018-12-07 15:00:00,110.92,111.85,110.69,111.7,255342.0,105.5397,106.4246,105.3209,106.2819,255342.0
2018-12-07 15:30:00,111.69,112.1,110.94,111.26,474008.0,106.2724,106.6625,105.5588,105.8632,474008.0
2018-12-10 09:30:00,111.44,112.35,110.45,111.01,87682.0,106.0345,106.9004,105.0925,105.6254,87682.0
2018-12-10 10:00:00,111.02,111.72,110.44,110.61,104146.0,105.6349,106.3009,105.083,105.2448,104146.0
2018-12-10 10:30:00,110.58,110.8,109.62,109.89,86286.0,105.2162,105.4256,104.3028,104.5597,86286.0
2018-12-10 11:00:00,109.97,110.21,109.2,110.13,93859.0,104.6358,104.8642,103.9032,104.7881,93859.0
2018-12-10 11:30:00,110.12,110.81,109.84,109.99,75480.0,104.7785,105.4351,104.5121,104.6548,75480.0
2018-12-10 12:00:00,110.04,110.2,109.47,109.65,37044.0,104.7024,104.8547,104.1601,104.3313,37044.0
2018-12-10 12:30:00,109.68,110.8,109.65,110.48,57357.0,104.3599,105.4256,104.3313,105.1211,57357.0
2018-12-10 13:00:00,110.5,110.62,109.81,109.89,66636.0,105.1401,105.2543,104.4836,104.5597,66636.0
2018-12-10 13:30:00,109.91,110.62,109.89,110.23,36052.0,104.5787,105.2543,104.5597,104.8832,36052.0
2018-12-10 14:00:00,110.25,110.41,109.7,110.18,57517.0,104.9022,105.0545,104.3789,104.8356,57517.0
2018-12-10 14:30:00,110.2,110.59,109.87,109.91,81706.0,104.8547,105.2257,104.5407,104.5787,81706.0
2018-12-10 15:00:00,109.91,110.37,109.84,110.32,101940.0,104.5787,105.0164,104.5121,104.9688,101940.0
2018-12-10 15:30:00,110.38,111.11,110.38,110.79,371037.0,105.0259,105.7205,105.0259,105.416,371037.0
2018-12-11 09:30:00,112.33,112.94,111.5,111.8,93006.0,106.8813,107.4618,106.0916,106.3771,93006.0
2018-12-11 10:00:00,111.83,111.96,111.22,111.42,118048.0,106.4056,106.5293,105.8252,106.0155,118048.0
2018-12-11 10:30:00,111.44,111.52,109.79,110.33,203359.0,106.0345,106.1106,104.4646,104.9784,203359.0
2018-12-11 11:00:00,110.33,110.68,110.02,110.33,87832.0,104.9784,105.3114,104.6834,104.9784,87832.0
2018-12-11 11:30:00,110.35,111.03,110.06,110.94,55537.0,104.9974,105.6444,104.7215,105.5588,55537.0
2018-12-11 12:00:00,110.92,110.95,109.99,110.06,85924.0,105.5397,105.5683,104.6548,104.7215,85924.0
2018-12-11 12:30:00,110.06,110.77,109.92,110.68,77054.0,104.7215,105.397,104.5882,105.3114,77054.0
2018-12-11 13:00:00,110.6,111.0,110.6,110.77,229415.0,105.2353,105.6159,105.2353,105.397,229415.0
2018-12-11 13:30:00,110.74,110.77,109.93,110.34,260355.0,105.3685,105.397,104.5978,104.9879,260355.0
2018-12-11 14:00:00,110.34,111.4,110.26,111.3,304983.0,104.9879,105.9965,104.9118,105.9013,304983.0
2018-12-11 14:30:00,111.33,111.68,110.67,110.91,72472.0,105.9299,106.2629,105.3019,105.5302,72472.0
2018-12-11 15:00:00,110.94,111.28,110.52,110.73,118596.0,105.5588,105.8823,105.1591,105.359,118596.0
2018-12-11 15:30:00,110.79,111.0,109.83,110.04,300968.0,105.416,105.6159,104.5026,104.7024,300968.0
2018-12-12 09:30:00,110.19,111.9,110.19,110.8,154637.0,104.8451,106.4722,104.8451,105.4256,154637.0
2018-12-12 10:00:00,110.8,110.99,110.56,110.75,108715.0,105.4256,105.6063,105.1972,105.378,108715.0
2018-12-12 10:30:00,110.78,111.68,110.73,111.23,136371.0,105.4065,106.2629,105.359,105.8347,136371.0
2018-12-12 11:00:00,111.27,111.29,110.56,110.58,93219.0,105.8728,105.8918,105.1972,105.2162,93219.0
2018-12-12 11:30:00,110.62,110.93,110.38,110.88,57678.0,105.2543,105.5493,105.0259,105.5017,57678.0
2018-12-12 12:00:00,110.9,111.16,110.73,111.11,104510.0,105.5207,105.7681,105.359,105.7205,104510.0
2018-12-12 12:30:00,111.12,111.2,110.85,111.02,109972.0,105.73,105.8062,105.4731,105.6349,109972.0
2018-12-12 13:00:00,111.03,111.17,110.92,111.07,189825.0,105.6444,105.7776,105.5397,105.6825,189825.0
2018-12-12 13:30:00,111.07,111.16,110.81,110.98,67275.0,105.6825,105.7681,105.4351,105.5968,67275.0
2018-12-12 14:00:00,111.0,111.03,110.47,110.59,86482.0,105.6159,105.6444,105.1116,105.2257,86482.0
2018-12-12 14:30:00,110.56,110.74,110.34,110.67,59765.0,105.1972,105.3685,104.9879,105.3019,59765.0
2018-12-12 15:00:00,110.62,110.93,110.47,110.56,79881.0,105.2543,105.5493,105.1116,105.1972,79881.0
2018-12-12 15:30:00,110.58,110.66,109.97,110.07,463443.0,105.2162,105.2924,104.6358,104.731,463443.0
2018-12-13 09:30:00,110.57,110.98,109.37,109.78,96038.0,105.2067,105.5968,104.0649,104.455,96038.0
2018-12-13 10:00:00,109.85,110.49,109.77,110.01,110014.0,104.5216,105.1306,104.4455,104.6739,110014.0
2018-12-13 10:30:00,109.94,110.36,109.77,110.0,85036.0,104.6073,105.0069,104.4455,104.6644,85036.0
2018-12-13 11:00:00,110.0,110.17,109.74,110.01,119456.0,104.6644,104.8261,104.417,104.6739,119456.0
2018-12-13 11:30:00,109.98,110.35,109.82,109.83,96427.0,104.6453,104.9974,104.4931,104.5026,96427.0
2018-12-13 12:00:00,109.8,109.94,109.5,109.52,61820.0,104.4741,104.6073,104.1886,104.2076,61820.0
2018-12-13 12:30:00,109.5,109.94,109.41,109.9,84029.0,104.1886,104.6073,104.103,104.5692,84029.0
2018-12-13 13:00:00,109.93,109.98,109.41,109.55,47927.0,104.5978,104.6453,104.103,104.2362,47927.0
2018-12-13 13:30:00,109.56,110.0,109.47,109.48,52821.0,104.2457,104.6644,104.1601,104.1696,52821.0
2018-12-13 14:00:00,109.47,109.54,108.9,109.05,81042.0,104.1601,104.2267,103.6177,103.7604,81042.0
2018-12-13 14:30:00,109.06,109.11,108.66,108.67,174825.0,103.77,103.8175,103.3894,103.3989,174825.0
2018-12-13 15:00:00,108.7,109.04,108.24,108.59,196227.0,103.4274,103.7509,102.9897,103.3228,196227.0
2018-12-13 15:30:00,108.59,108.94,108.42,108.82,355507.0,103.3228,103.6558,103.161,103.5416,355507.0
2018-12-14 09:30:00,108.0,109.98,107.69,109.94,130957.0,102.7614,104.6453,102.4664,104.6073,130957.0
2018-12-14 10:00:00,109.87,109.92,108.94,109.07,234151.0,104.5407,104.5882,103.6558,103.7795,234151.0
2018-12-14 10:30:00,109.06,109.37,108.58,109.0,106577.0,103.77,104.0649,103.3132,103.7129,106577.0
2018-12-14 11:00:00,109.14,109.53,108.65,109.05,79551.0,103.8461,104.2172,103.3798,103.7604,79551.0
2018-12-14 11:30:00,109.06,109.23,108.09,108.19,217818.0,103.77,103.9317,102.847,102.9422,217818.0
2018-12-14 12:00:00,108.19,108.39,107.86,108.23,78579.0,102.9422,103.1325,102.6282,102.9802,78579.0
2018-12-14 12:30:00,108.3,108.46,107.67,107.7,89599.0,103.0468,103.1991,102.4474,102.4759,89599.0
2018-12-14 13:00:00,107.68,108.09,107.46,107.86,114366.0,102.4569,102.847,102.2476,102.6282,114366.0
2018-12-14 13:30:00,107.84,107.89,107.51,107.7,83377.0,102.6091,102.6567,102.2951,102.4759,83377.0
2018-12-14 14:00:00,107.68,108.01,107.58,107.84,53077.0,102.4569,102.7709,102.3617,102.6091,53077.0
2018-12-14 14:30:00,107.86,107.92,107.37,107.84,125867.0,102.6282,102.6853,102.1619,102.6091,125867.0
2018-12-14 15:00:00,107.85,108.23,107.74,107.75,95517.0,102.6187,102.9802,102.514,102.5235,95517.0
2018-12-14 15:30:00,107.74,107.95,107.48,107.65,288461.0,102.514,102.7138,102.2666,102.4284,288461.0
2018-12-17 09:30:00,107.92,108.22,106.58,107.32,156361.0,102.6853,102.9707,101.4103,102.1144,156361.0
2018-12-17 10:00:00,107.25,108.84,107.19,108.49,203447.0,102.0478,103.5606,101.9907,103.2276,203447.0
2018-12-17 10:30:00,108.42,109.03,107.63,108.86,134596.0,103.161,103.7414,102.4093,103.5797,134596.0
2018-12-17 11:00:00,108.88,109.29,108.88,109.11,60969.0,103.5987,103.9888,103.5987,103.8175,60969.0
2018-12-17 11:30:00,109.12,109.12,108.52,108.98,40427.0,103.827,103.827,103.2562,103.6938,40427.0
2018-12-17 12:00:00,109.02,109.34,108.62,108.69,40891.0,103.7319,104.0364,103.3513,103.4179,40891.0
2018-12-17 12:30:00,108.65,108.65,108.09,108.21,53754.0,103.3798,103.3798,102.847,102.9612,53754.0
2018-12-17 13:00:00,108.19,108.19,107.69,107.88,46396.0,102.9422,102.9422,102.4664,102.6472,46396.0
2018-12-17 13:30:00,107.87,108.04,107.49,107.85,54933.0,102.6377,102.7994,102.2761,102.6187,54933.0
2018-12-17 14:00:00,107.81,108.27,107.49,107.81,66581.0,102.5806,103.0183,102.2761,102.5806,66581.0
2018-12-17 14:30:00,107.81,108.08,107.5,107.66,58000.0,102.5806,102.8375,102.2856,102.4379,58000.0
2018-12-17 15:00:00,107.66,107.95,107.29,107.39,179455.0,102.4379,102.7138,102.0858,102.181,179455.0
2018-12-17 15:30:00,107.41,107.79,107.05,107.7,426233.0,102.2,102.5616,101.8575,102.4759,426233.0
2018-12-18 09:30:00,108.71,108.99,107.96,107.96,102761.0,103.4369,103.7034,102.7233,102.7233,102761.0
2018-12-18 10:00:00,107.92,108.19,107.55,108.02,149802.0,102.6853,102.9422,102.3332,102.7804,149802.0
2018-12-18 10:30:00,108.0,108.5,107.77,108.23,138150.0,102.7614,103.2371,102.5425,102.9802,138150.0
2018-12-18 11:00:00,108.27,108.65,108.22,108.6,142775.0,103.0183,103.3798,102.9707,103.3323,142775.0
2018-12-18 11:30:00,108.67,108.97,108.5,108.85,55686.0,103.3989,103.6843,103.2371,103.5701,55686.0
2018-12-18 12:00:00,108.83,109.39,108.7,108.95,43419.0,103.5511,104.084,103.4274,103.6653,43419.0
2018-12-18 12:30:00,108.96,109.1,108.77,108.98,56013.0,103.6748,103.808,103.494,103.6938,56013.0
2018-12-18 13:00:00,108.99,109.08,108.46,108.62,51813.0,103.7034,103.789,103.1991,103.3513,51813.0
2018-12-18 13:30:00,108.6,108.81,108.37,108.55,38814.0,103.3323,103.5321,103.1134,103.2847,38814.0
2018-12-18 14:00:00,108.65,108.89,108.33,108.68,55279.0,103.3798,103.6082,103.0754,103.4084,55279.0
2018-12-18 14:30:00,108.69,108.69,107.8,107.8,144485.0,103.4179,103.4179,102.5711,102.5711,144485.0
2018-12-18 15:00:00,107.8,108.18,107.52,107.87,110034.0,102.5711,102.9326,102.3047,102.6377,110034.0
2018-12-18 15:30:00,107.92,108.83,107.9,108.15,191073.0,102.6853,103.5511,102.6662,102.9041,191073.0
2018-12-19 09:30:00,108.76,109.58,108.43,109.34,94307.0,103.4845,104.2647,103.1705,104.0364,94307.0
2018-12-19 10:00:00,109.34,109.75,109.15,109.23,77816.0,104.0364,104.4265,103.8556,103.9317,77816.0
2018-12-19 10:30:00,109.2,109.6,108.95,109.07,59290.0,103.9032,104.2838,103.6653,103.7795,59290.0
2018-12-19 11:00:00,109.1,109.1,108.12,108.74,75719.0,103.808,103.808,102.8756,103.4655,75719.0
2018-12-19 11:30:00,108.75,109.0,108.58,108.96,38600.0,103.475,103.7129,103.3132,103.6748,38600.0
2018-12-19 12:00:00,108.94,109.1,108.76,108.9,41274.0,103.6558,103.808,103.4845,103.6177,41274.0
2018-12-19 12:30:00,108.9,109.0,108.55,108.57,40346.0,103.6177,103.7129,103.2847,103.3037,40346.0
2018-12-19 13:00:00,108.58,108.68,108.18,108.46,28612.0,103.3132,103.4084,102.9326,103.1991,28612.0
2018-12-19 13:30:00,108.49,109.48,108.42,109.46,49648.0,103.2276,104.1696,103.161,104.1506,49648.0
2018-12-19 14:00:00,109.5,109.67,107.1,108.37,157739.0,104.1886,104.3504,101.905,103.1134,157739.0
2018-12-19 14:30:00,108.35,108.8,106.7,107.28,140138.0,103.0944,103.5226,101.5244,102.0763,140138.0
2018-12-19 15:00:00,107.29,107.32,106.21,106.5,261963.0,102.0858,102.1144,101.0582,101.3341,261963.0
2018-12-19 15:30:00,106.52,106.89,105.76,106.38,325055.0,101.3532,101.7052,100.63,101.22,325055.0
2018-12-20 09:30:00,106.13,106.24,104.75,104.87,324567.0,100.9821,101.0867,99.669,99.7832,324567.0
2018-12-20 10:00:00,104.87,105.16,104.04,104.15,139264.0,99.7832,100.0591,98.9935,99.0981,139264.0
2018-12-20 10:30:00,104.12,104.61,103.86,104.06,303859.0,99.0696,99.5358,98.8222,99.0125,303859.0
2018-12-20 11:00:00,103.98,104.19,103.35,103.59,237156.0,98.9364,99.1362,98.3369,98.5653,237156.0
2018-12-20 11:30:00,103.56,104.08,102.96,103.5,201929.0,98.5367,99.0315,97.9658,98.4797,201929.0
2018-12-20 12:00:00,103.62,104.47,103.42,104.47,101175.0,98.5938,99.4026,98.4035,99.4026,101175.0
2018-12-20 12:30:00,104.41,104.55,103.48,104.0,97047.0,99.3455,99.4787,98.4606,98.9554,97047.0
2018-12-20 13:00:00,104.03,104.18,103.6,104.02,76626.0,98.9839,99.1267,98.5748,98.9744,76626.0
2018-12-20 13:30:00,104.03,104.24,103.66,103.99,132733.0,98.9839,99.1838,98.6319,98.9459,132733.0
2018-12-20 14:00:00,104.0,104.07,103.29,103.98,266165.0,98.9554,99.022,98.2798,98.9364,266165.0
2018-12-20 14:30:00,103.98,104.86,103.72,104.18,144642.0,98.9364,99.7737,98.689,99.1267,144642.0
2018-12-20 15:00:00,104.18,104.57,103.57,104.1,199726.0,99.1267,99.4978,98.5463,99.0505,199726.0
2018-12-20 15:30:00,104.11,104.6,103.83,104.24,843398.0,99.0601,99.5263,98.7936,99.1838,843398.0
2018-12-21 09:30:00,104.48,105.9,103.95,104.77,709783.0,99.4121,100.7632,98.9078,99.688,709783.0
2018-12-21 10:00:00,104.66,106.53,104.25,106.01,214591.0,99.5834,101.3627,99.1933,100.8679,214591.0
2018-12-21 10:30:00,106.02,106.02,105.25,105.39,97901.0,100.8774,100.8774,100.1448,100.278,97901.0
2018-12-21 11:00:00,105.42,105.42,104.51,105.28,143483.0,100.3065,100.3065,99.4407,100.1733,143483.0
2018-12-21 11:30:00,105.32,105.37,104.08,104.18,68047.0,100.2114,100.2589,99.0315,99.1267,68047.0
2018-12-21 12:00:00,104.08,104.22,102.96,103.04,90892.0,99.0315,99.1647,97.9658,98.042,90892.0
2018-12-21 12:30:00,103.0,103.65,102.69,102.98,88098.0,98.0039,98.6224,97.7089,97.9849,88098.0
2018-12-21 13:00:00,103.03,103.53,102.79,103.22,82531.0,98.0324,98.5082,97.8041,98.2132,82531.0
2018-12-21 13:30:00,103.2,104.05,103.17,103.51,71261.0,98.1942,99.003,98.1657,98.4892,71261.0
2018-12-21 14:00:00,103.49,103.79,103.17,103.58,84970.0,98.4701,98.7556,98.1657,98.5558,84970.0
2018-12-21 14:30:00,103.57,103.84,103.34,103.62,82182.0,98.5463,98.8032,98.3274,98.5938,82182.0
2018-12-21 15:00:00,103.71,103.76,102.66,102.69,154415.0,98.6795,98.727,97.6804,97.7089,154415.0
2018-12-21 15:30:00,102.72,103.12,102.3,102.89,239519.0,97.7375,98.1181,97.3379,97.8992,239519.0
2018-12-24 09:30:00,102.52,102.82,100.67,100.97,193815.0,97.5472,97.8326,95.7869,96.0724,193815.0
2018-12-24 10:00:00,101.0,101.64,100.62,101.5,130433.0,96.1009,96.7099,95.7393,96.5767,130433.0
2018-12-24 10:30:00,101.54,102.87,101.54,102.8,157854.0,96.6147,97.8802,96.6147,97.8136,157854.0
2018-12-24 11:00:00,102.83,102.99,102.31,102.72,125521.0,97.8422,97.9944,97.3474,97.7375,125521.0
2018-12-24 11:30:00,102.68,102.94,101.88,102.28,90889.0,97.6994,97.9468,96.9382,97.3188,90889.0
2018-12-24 12:00:00,102.27,102.61,101.65,102.33,165886.0,97.3093,97.6328,96.7194,97.3664,165886.0
2018-12-24 12:30:00,102.34,102.57,100.95,100.99,232753.0,97.3759,97.5948,96.0533,96.0914,232753.0
2018-12-26 09:30:00,102.33,102.59,101.61,101.86,112483.0,97.3664,97.6138,96.6813,96.9192,112483.0
2018-12-26 10:00:00,101.9,102.41,101.42,102.09,163031.0,96.9573,97.4425,96.5005,97.138,163031.0
2018-12-26 10:30:00,102.09,102.22,101.49,101.6,118023.0,97.138,97.2617,96.5671,96.6718,118023.0
2018-12-26 11:00:00,101.68,102.33,101.48,102.3,116933.0,96.7479,97.3664,96.5576,97.3379,116933.0
2018-12-26 11:30:00,102.29,102.9,102.2,102.9,85754.0,97.3283,97.9088,97.2427,97.9088,85754.0
2018-12-26 12:00:00,102.91,103.36,102.78,102.99,156481.0,97.9183,98.3464,97.7946,97.9944,156481.0
2018-12-26 12:30:00,102.96,103.53,102.93,103.33,83840.0,97.9658,98.5082,97.9373,98.3179,83840.0
2018-12-26 13:00:00,103.35,103.4,102.92,103.08,103313.0,98.3369,98.3845,97.9278,98.08,103313.0
2018-12-26 13:30:00,103.07,104.1,103.06,104.08,52378.0,98.0705,99.0505,98.061,99.0315,52378.0
2018-12-26 14:00:00,104.12,104.42,103.61,103.74,116817.0,99.0696,99.355,98.5843,98.708,116817.0
2018-12-26 14:30:00,103.73,104.39,103.58,104.39,225666.0,98.6985,99.3265,98.5558,99.3265,225666.0
2018-12-26 15:00:00,104.36,104.55,103.99,104.29,160659.0,99.2979,99.4787,98.9459,99.2313,160659.0
2018-12-26 15:30:00,104.27,105.68,104.23,105.55,320451.0,99.2123,100.5539,99.1742,100.4302,320451.0
2018-12-27 09:30:00,104.27,104.92,103.39,103.96,60567.0,99.2123,99.8308,98.375,98.9173,60567.0
2018-12-27 10:00:00,103.91,104.57,103.69,103.91,101560.0,98.8698,99.4978,98.6604,98.8698,101560.0
2018-12-27 10:30:00,103.82,104.85,103.64,104.58,45317.0,98.7841,99.7642,98.6129,99.5073,45317.0
2018-12-27 11:00:00,104.58,105.03,104.26,104.84,35136.0,99.5073,99.9354,99.2028,99.7547,35136.0
2018-12-27 11:30:00,104.84,105.17,103.89,104.12,49693.0,99.7547,100.0686,98.8507,99.0696,49693.0
2018-12-27 12:00:00,104.09,104.25,103.49,103.69,103412.0,99.041,99.1933,98.4701,98.6604,103412.0
2018-12-27 12:30:00,103.64,104.21,103.44,104.16,43417.0,98.6129,99.1552,98.4226,99.1076,43417.0
2018-12-27 13:00:00,104.1,104.35,104.02,104.19,54382.0,99.0505,99.2884,98.9744,99.1362,54382.0
2018-12-27 13:30:00,104.18,104.27,103.15,103.35,78948.0,99.1267,99.2123,98.1466,98.3369,78948.0
2018-12-27 14:00:00,103.35,103.45,102.8,103.12,66517.0,98.3369,98.4321,97.8136,98.1181,66517.0
2018-12-27 14:30:00,103.12,104.02,102.87,103.86,57115.0,98.1181,98.9744,97.8802,98.8222,57115.0
2018-12-27 15:00:00,103.85,105.42,103.52,105.32,92492.0,98.8127,100.3065,98.4987,100.2114,92492.0
2018-12-27 15:30:00,105.36,106.66,105.02,106.66,227697.0,100.2494,101.4864,99.9259,101.4864,227697.0
2018-12-28 09:30:00,107.19,108.08,106.7,107.62,68729.0,101.9907,102.8375,101.5244,102.3998,68729.0
2018-12-28 10:00:00,107.76,107.84,106.71,106.81,39070.0,102.533,102.6091,101.5339,101.6291,39070.0
2018-12-28 10:30:00,106.82,107.61,106.4,106.77,47151.0,101.6386,102.3903,101.239,101.591,47151.0
2018-12-28 11:00:00,106.85,107.12,106.56,106.85,43105.0,101.6672,101.9241,101.3912,101.6672,43105.0
2018-12-28 11:30:00,106.85,107.34,106.61,107.17,44368.0,101.6672,102.1334,101.4388,101.9716,44368.0
2018-12-28 12:00:00,107.24,107.78,106.94,107.29,56983.0,102.0382,102.552,101.7528,102.0858,56983.0
2018-12-28 12:30:00,107.36,107.51,106.84,106.85,42560.0,102.1524,102.2951,101.6576,101.6672,42560.0
2018-12-28 13:00:00,106.93,107.28,106.7,106.88,30121.0,101.7433,102.0763,101.5244,101.6957,30121.0
2018-12-28 13:30:00,106.91,107.09,106.58,107.02,39682.0,101.7242,101.8955,101.4103,101.8289,39682.0
2018-12-28 14:00:00,107.01,108.14,107.0,107.75,58384.0,101.8194,102.8946,101.8099,102.5235,58384.0
2018-12-28 14:30:00,107.76,108.52,107.67,108.3,56126.0,102.533,103.2562,102.4474,103.0468,56126.0
2018-12-28 15:00:00,108.38,108.43,107.39,107.61,134553.0,103.1229,103.1705,102.181,102.3903,134553.0
2018-12-28 15:30:00,107.58,107.63,106.8,107.25,211030.0,102.3617,102.4093,101.6196,102.0478,211030.0
2018-12-31 09:30:00,107.61,108.53,107.44,108.16,100228.0,102.3903,103.2657,102.2285,102.9136,100228.0
2018-12-31 10:00:00,108.22,108.53,108.0,108.11,62150.0,102.9707,103.2657,102.7614,102.866,62150.0
2018-12-31 10:30:00,108.09,108.1,107.43,107.75,95562.0,102.847,102.8565,102.219,102.5235,95562.0
2018-12-31 11:00:00,107.79,108.34,107.66,108.17,109714.0,102.5616,103.0849,102.4379,102.9231,109714.0
2018-12-31 11:30:00,108.11,108.37,107.64,108.33,91808.0,102.866,103.1134,102.4188,103.0754,91808.0
2018-12-31 12:00:00,108.25,108.44,107.91,108.08,84860.0,102.9992,103.18,102.6757,102.8375,84860.0
2018-12-31 12:30:00,108.07,108.26,108.02,108.22,38690.0,102.828,103.0088,102.7804,102.9707,38690.0
2018-12-31 13:00:00,108.26,108.51,108.05,108.46,52384.0,103.0088,103.2466,102.809,103.1991,52384.0
2018-12-31 13:30:00,108.45,108.54,107.77,107.82,33998.0,103.1895,103.2752,102.5425,102.5901,33998.0
2018-12-31 14:00:00,107.79,108.02,107.45,107.56,43856.0,102.5616,102.7804,102.2381,102.3427,43856.0
2018-12-31 14:30:00,107.49,108.29,107.39,107.82,55498.0,102.2761,103.0373,102.181,102.5901,55498.0
2018-12-31 15:00:00,107.77,108.23,107.57,108.15,65450.0,102.5425,102.9802,102.3522,102.9041,65450.0
2018-12-31 15:30:00,108.16,108.56,107.85,108.56,315615.0,102.9136,103.2942,102.6187,103.2942,315615.0
2019-01-02 09:30:00,106.72,106.93,105.28,105.93,217387.0,101.5435,101.7433,100.1733,100.7918,217387.0
2019-01-02 10:00:00,105.88,106.8,105.68,106.08,74712.0,100.7442,101.6196,100.5539,100.9345,74712.0
2019-01-02 10:30:00,106.06,106.9,105.65,106.84,83937.0,100.9155,101.7147,100.5254,101.6576,83937.0
2019-01-02 11:00:00,106.89,107.16,106.59,106.74,54309.0,101.7052,101.9621,101.4198,101.5625,54309.0
2019-01-02 11:30:00,106.81,107.06,106.5,106.51,62482.0,101.6291,101.867,101.3341,101.3436,62482.0
2019-01-02 12:00:00,106.41,106.66,106.27,106.66,73620.0,101.2485,101.4864,101.1153,101.4864,73620.0
2019-01-02 12:30:00,106.68,107.4,106.68,107.39,60505.0,101.5054,102.1905,101.5054,102.181,60505.0
2019-01-02 13:00:00,107.39,108.14,107.38,108.02,53610.0,102.181,102.8946,102.1714,102.7804,53610.0
2019-01-02 13:30:00,107.99,108.44,107.97,108.44,85571.0,102.7519,103.18,102.7328,103.18,85571.0
2019-01-02 14:00:00,108.46,108.59,107.75,107.79,77912.0,103.1991,103.3228,102.5235,102.5616,77912.0
2019-01-02 14:30:00,107.8,108.15,107.24,107.25,32172.0,102.5711,102.9041,102.0382,102.0478,32172.0
2019-01-02 15:00:00,107.19,107.46,106.68,106.92,123862.0,101.9907,102.2476,101.5054,101.7338,123862.0
2019-01-02 15:30:00,106.91,107.57,106.52,107.46,220351.0,101.7242,102.3522,101.3532,102.2476,220351.0
2019-01-03 09:30:00,106.35,107.0,105.43,105.72,69675.0,101.1914,101.8099,100.316,100.592,69675.0
2019-01-03 10:00:00,105.58,105.58,102.92,103.32,296509.0,100.4588,100.4588,97.9278,98.3084,296509.0
2019-01-03 10:30:00,103.27,103.27,102.29,102.5,109610.0,98.2608,98.2608,97.3283,97.5282,109610.0
2019-01-03 11:00:00,102.51,103.11,102.02,102.9,364014.0,97.5377,98.1086,97.0714,97.9088,364014.0
2019-01-03 11:30:00,102.95,104.47,102.91,103.53,361488.0,97.9563,99.4026,97.9183,98.5082,361488.0
2019-01-03 12:00:00,103.49,103.59,103.01,103.32,127212.0,98.4701,98.5653,98.0134,98.3084,127212.0
2019-01-03 12:30:00,103.31,104.04,103.13,103.72,176568.0,98.2989,98.9935,98.1276,98.689,176568.0
2019-01-03 13:00:00,103.66,103.67,102.88,103.34,119232.0,98.6319,98.6414,97.8897,98.3274,119232.0
2019-01-03 13:30:00,103.29,103.74,102.91,103.03,114883.0,98.2798,98.708,97.9183,98.0324,114883.0
2019-01-03 14:00:00,102.99,103.39,102.92,103.31,79552.0,97.9944,98.375,97.9278,98.2989,79552.0
2019-01-03 14:30:00,103.34,103.5,102.4,102.41,108465.0,98.3274,98.4797,97.433,97.4425,108465.0
2019-01-03 15:00:00,102.42,102.48,101.75,102.15,193501.0,97.452,97.5091,96.8145,97.1951,193501.0
2019-01-03 15:30:00,102.14,102.64,101.57,101.73,497470.0,97.1856,97.6614,96.6433,96.7955,497470.0
2019-01-04 09:30:00,103.14,105.4,103.14,105.04,365333.0,98.1371,100.2875,98.1371,99.945,365333.0
2019-01-04 10:00:00,105.04,106.0,104.76,105.98,236148.0,99.945,100.8584,99.6785,100.8394,236148.0
2019-01-04 10:30:00,106.14,106.98,105.95,106.26,210441.0,100.9916,101.7909,100.8108,101.1058,210441.0
2019-01-04 11:00:00,106.27,106.62,105.97,106.34,195814.0,101.1153,101.4483,100.8298,101.1819,195814.0
2019-01-04 11:30:00,106.31,107.1,106.02,106.86,149978.0,101.1534,101.905,100.8774,101.6767,149978.0
2019-01-04 12:00:00,106.77,107.31,106.61,107.07,88903.0,101.591,102.1048,101.4388,101.8765,88903.0
2019-01-04 12:30:00,107.09,107.38,106.85,107.26,86909.0,101.8955,102.1714,101.6672,102.0573,86909.0
2019-01-04 13:00:00,107.27,107.8,106.93,107.22,71838.0,102.0668,102.5711,101.7433,102.0192,71838.0
2019-01-04 13:30:00,107.23,107.45,106.79,106.96,66540.0,102.0287,102.2381,101.6101,101.7718,66540.0
2019-01-04 14:00:00,106.99,107.25,106.51,107.25,83928.0,101.8004,102.0478,101.3436,102.0478,83928.0
2019-01-04 14:30:00,107.23,107.52,106.95,107.03,222122.0,102.0287,102.3047,101.7623,101.8384,222122.0
2019-01-04 15:00:00,107.03,107.76,107.02,107.34,232492.0,101.8384,102.533,101.8289,102.1334,232492.0
2019-01-04 15:30:00,107.34,107.92,107.2,107.8,380051.0,102.1334,102.6853,102.0002,102.5711,380051.0
2019-01-07 09:30:00,107.41,107.49,106.1,106.61,142747.0,102.2,102.2761,100.9535,101.4388,142747.0
2019-01-07 10:00:00,106.56,106.77,105.95,106.42,62050.0,101.3912,101.591,100.8108,101.258,62050.0
2019-01-07 10:30:00,106.52,107.44,106.5,107.37,63424.0,101.3532,102.2285,101.3341,102.1619,63424.0
2019-01-07 11:00:00,107.32,107.86,107.27,107.76,50801.0,102.1144,102.6282,102.0668,102.533,50801.0
2019-01-07 11:30:00,107.76,108.5,107.69,108.45,62674.0,102.533,103.2371,102.4664,103.1895,62674.0
2019-01-07 12:00:00,108.47,108.5,108.13,108.41,55995.0,103.2086,103.2371,102.8851,103.1515,55995.0
2019-01-07 12:30:00,108.44,108.5,108.17,108.33,40130.0,103.18,103.2371,102.9231,103.0754,40130.0
2019-01-07 13:00:00,108.34,108.88,108.34,108.68,47756.0,103.0849,103.5987,103.0849,103.4084,47756.0
2019-01-07 13:30:00,108.72,108.79,108.19,108.34,52444.0,103.4465,103.5131,102.9422,103.0849,52444.0
2019-01-07 14:00:00,108.36,108.68,108.24,108.6,59538.0,103.1039,103.4084,102.9897,103.3323,59538.0
2019-01-07 14:30:00,108.57,108.67,107.75,107.83,53247.0,103.3037,103.3989,102.5235,102.5996,53247.0
2019-01-07 15:00:00,107.83,108.67,107.78,108.66,70722.0,102.5996,103.3989,102.552,103.3894,70722.0
2019-01-07 15:30:00,108.66,108.69,107.94,108.0,322760.0,103.3894,103.4179,102.7043,102.7614,322760.0
2019-01-08 09:30:00,108.86,109.45,108.14,109.13,89913.0,103.5797,104.141,102.8946,103.8366,89913.0
2019-01-08 10:00:00,109.11,109.19,108.19,108.37,83755.0,103.8175,103.8937,102.9422,103.1134,83755.0
2019-01-08 10:30:00,108.31,108.44,107.93,108.13,80578.0,103.0563,103.18,102.6948,102.8851,80578.0
2019-01-08 11:00:00,108.18,108.65,107.95,108.07,93735.0,102.9326,103.3798,102.7138,102.828,93735.0
2019-01-08 11:30:00,108.04,108.33,107.82,108.24,53013.0,102.7994,103.0754,102.5901,102.9897,53013.0
2019-01-08 12:00:00,108.23,108.73,108.23,108.48,67184.0,102.9802,103.456,102.9802,103.2181,67184.0
2019-01-08 12:30:00,108.46,108.68,108.09,108.28,102594.0,103.1991,103.4084,102.847,103.0278,102594.0
2019-01-08 13:00:00,108.25,108.85,108.2,108.82,40113.0,102.9992,103.5701,102.9517,103.5416,40113.0
2019-01-08 13:30:00,108.82,109.55,108.75,109.54,61619.0,103.5416,104.2362,103.475,104.2267,61619.0
2019-01-08 14:00:00,109.54,109.76,109.42,109.57,45059.0,104.2267,104.436,104.1125,104.2552,45059.0
2019-01-08 14:30:00,109.51,109.94,109.5,109.9,60212.0,104.1981,104.6073,104.1886,104.5692,60212.0
2019-01-08 15:00:00,109.84,109.91,109.43,109.85,65865.0,104.5121,104.5787,104.122,104.5216,65865.0
2019-01-08 15:30:00,109.88,110.07,109.67,109.76,187274.0,104.5502,104.731,104.3504,104.436,187274.0
2019-01-09 09:30:00,109.93,110.11,109.07,109.19,130612.0,104.5978,104.769,103.7795,103.8937,130612.0
2019-01-09 10:00:00,109.27,109.7,108.61,109.7,152065.0,103.9698,104.3789,103.3418,104.3789,152065.0
2019-01-09 10:30:00,109.64,109.64,109.03,109.32,102405.0,104.3218,104.3218,103.7414,104.0173,102405.0
2019-01-09 11:00:00,109.3,109.97,109.21,109.92,87544.0,103.9983,104.6358,103.9127,104.5882,87544.0
2019-01-09 11:30:00,109.95,110.47,109.93,110.18,71979.0,104.6168,105.1116,104.5978,104.8356,71979.0
2019-01-09 12:00:00,110.16,110.53,109.9,109.9,74427.0,104.8166,105.1687,104.5692,104.5692,74427.0
2019-01-09 12:30:00,109.94,110.4,109.79,110.3,44475.0,104.6073,105.045,104.4646,104.9498,44475.0
2019-01-09 13:00:00,110.31,110.42,109.78,109.79,58560.0,104.9593,105.064,104.455,104.4646,58560.0
2019-01-09 13:30:00,109.77,109.8,108.98,109.17,109115.0,104.4455,104.4741,103.6938,103.8746,109115.0
2019-01-09 14:00:00,109.14,109.36,108.74,108.8,129815.0,103.8461,104.0554,103.4655,103.5226,129815.0
2019-01-09 14:30:00,108.8,109.27,108.7,109.11,168525.0,103.5226,103.9698,103.4274,103.8175,168525.0
2019-01-09 15:00:00,109.13,109.21,108.97,109.01,148168.0,103.8366,103.9127,103.6843,103.7224,148168.0
2019-01-09 15:30:00,109.01,109.25,108.59,109.21,619884.0,103.7224,103.9507,103.3228,103.9127,619884.0
2019-01-10 09:30:00,108.32,108.98,108.0,108.79,177753.0,103.0659,103.6938,102.7614,103.5131,177753.0
2019-01-10 10:00:00,108.82,109.64,108.79,109.59,67869.0,103.5416,104.3218,103.5131,104.2743,67869.0
2019-01-10 10:30:00,109.6,110.37,109.47,110.37,50373.0,104.2838,105.0164,104.1601,105.0164,50373.0
2019-01-10 11:00:00,110.32,110.56,110.05,110.07,55608.0,104.9688,105.1972,104.7119,104.731,55608.0
2019-01-10 11:30:00,110.15,110.7,110.14,110.61,59230.0,104.8071,105.3304,104.7976,105.2448,59230.0
2019-01-10 12:00:00,110.61,111.12,110.39,111.04,70354.0,105.2448,105.73,105.0354,105.6539,70354.0
2019-01-10 12:30:00,111.0,111.17,110.39,111.05,87496.0,105.6159,105.7776,105.0354,105.6634,87496.0
2019-01-10 13:00:00,110.94,111.07,110.19,110.36,46717.0,105.5588,105.6825,104.8451,105.0069,46717.0
2019-01-10 13:30:00,110.41,110.45,109.83,109.88,76946.0,105.0545,105.0925,104.5026,104.5502,76946.0
2019-01-10 14:00:00,109.85,110.58,109.81,110.23,175694.0,104.5216,105.2162,104.4836,104.8832,175694.0
2019-01-10 14:30:00,110.27,110.38,110.0,110.21,36725.0,104.9213,105.0259,104.6644,104.8642,36725.0
2019-01-10 15:00:00,110.22,110.4,110.15,110.25,77830.0,104.8737,105.045,104.8071,104.9022,77830.0
2019-01-10 15:30:00,110.25,110.45,109.94,110.06,233580.0,104.9022,105.0925,104.6073,104.7215,233580.0
2019-01-11 09:30:00,109.27,109.38,108.56,108.79,126149.0,103.9698,104.0744,103.2942,103.5131,126149.0
2019-01-11 10:00:00,108.74,108.98,107.73,107.73,180535.0,103.4655,103.6938,102.5045,102.5045,180535.0
2019-01-11 10:30:00,107.71,108.31,107.61,108.0,154225.0,102.4854,103.0563,102.3903,102.7614,154225.0
2019-01-11 11:00:00,108.02,108.03,107.33,107.58,112090.0,102.7804,102.7899,102.1239,102.3617,112090.0
2019-01-11 11:30:00,107.59,108.15,107.56,107.96,112576.0,102.3713,102.9041,102.3427,102.7233,112576.0
2019-01-11 12:00:00,107.97,108.14,107.75,107.97,127371.0,102.7328,102.8946,102.5235,102.7328,127371.0
2019-01-11 12:30:00,107.98,108.3,107.95,108.07,66968.0,102.7423,103.0468,102.7138,102.828,66968.0
2019-01-11 13:00:00,108.07,108.25,107.72,108.22,97288.0,102.828,102.9992,102.495,102.9707,97288.0
2019-01-11 13:30:00,108.23,108.66,108.21,108.62,41429.0,102.9802,103.3894,102.9612,103.3513,41429.0
2019-01-11 14:00:00,108.62,109.03,108.58,108.78,71752.0,103.3513,103.7414,103.3132,103.5035,71752.0
2019-01-11 14:30:00,108.83,109.05,108.75,109.01,98207.0,103.5511,103.7604,103.475,103.7224,98207.0
2019-01-11 15:00:00,109.02,109.27,108.97,109.02,54050.0,103.7319,103.9698,103.6843,103.7319,54050.0
2019-01-11 15:30:00,109.03,109.45,109.02,109.41,158532.0,103.7414,104.141,103.7319,104.103,158532.0
2019-01-14 09:30:00,108.63,108.85,107.85,108.8,103483.0,103.3608,103.5701,102.6187,103.5226,103483.0
2019-01-14 10:00:00,108.89,108.96,108.22,108.42,53534.0,103.6082,103.6748,102.9707,103.161,53534.0
2019-01-14 10:30:00,108.41,108.9,108.31,108.58,71897.0,103.1515,103.6177,103.0563,103.3132,71897.0
2019-01-14 11:00:00,108.51,108.55,107.83,108.11,55664.0,103.2466,103.2847,102.5996,102.866,55664.0
2019-01-14 11:30:00,108.08,108.72,107.98,108.72,64431.0,102.8375,103.4465,102.7423,103.4465,64431.0
2019-01-14 12:00:00,108.73,109.1,108.71,108.84,45567.0,103.456,103.808,103.4369,103.5606,45567.0
2019-01-14 12:30:00,108.84,108.84,108.46,108.47,25642.0,103.5606,103.5606,103.1991,103.2086,25642.0
2019-01-14 13:00:00,108.46,108.67,108.34,108.55,30886.0,103.1991,103.3989,103.0849,103.2847,30886.0
2019-01-14 13:30:00,108.54,108.72,108.51,108.58,32201.0,103.2752,103.4465,103.2466,103.3132,32201.0
2019-01-14 14:00:00,108.55,108.67,107.96,108.03,66144.0,103.2847,103.3989,102.7233,102.7899,66144.0
2019-01-14 14:30:00,108.05,108.55,108.03,108.4,48207.0,102.809,103.2847,102.7899,103.142,48207.0
2019-01-14 15:00:00,108.41,108.61,108.14,108.45,103910.0,103.1515,103.3418,102.8946,103.1895,103910.0
2019-01-14 15:30:00,108.43,108.68,108.11,108.16,256960.0,103.1705,103.4084,102.866,102.9136,256960.0
2019-01-15 09:30:00,108.28,109.0,107.54,107.61,68523.0,103.0278,103.7129,102.3237,102.3903,68523.0
2019-01-15 10:00:00,107.55,108.53,107.55,107.89,74686.0,102.3332,103.2657,102.3332,102.6567,74686.0
2019-01-15 10:30:00,107.89,108.51,107.8,108.45,48429.0,102.6567,103.2466,102.5711,103.1895,48429.0
2019-01-15 11:00:00,108.48,108.65,108.29,108.45,58946.0,103.2181,103.3798,103.0373,103.1895,58946.0
2019-01-15 11:30:00,108.43,109.14,108.34,109.12,49631.0,103.1705,103.8461,103.0849,103.827,49631.0
2019-01-15 12:00:00,109.09,109.33,108.9,109.07,32052.0,103.7985,104.0269,103.6177,103.7795,32052.0
2019-01-15 12:30:00,109.11,109.12,108.76,108.86,27592.0,103.8175,103.827,103.4845,103.5797,27592.0
2019-01-15 13:00:00,108.86,109.32,108.85,109.31,59337.0,103.5797,104.0173,103.5701,104.0078,59337.0
2019-01-15 13:30:00,109.34,109.49,109.24,109.4,81619.0,104.0364,104.1791,103.9412,104.0935,81619.0
2019-01-15 14:00:00,109.42,109.9,109.1,109.14,87494.0,104.1125,104.5692,103.808,103.8461,87494.0
2019-01-15 14:30:00,109.11,109.53,108.92,109.46,52389.0,103.8175,104.2172,103.6368,104.1506,52389.0
2019-01-15 15:00:00,109.44,110.03,109.38,110.03,207148.0,104.1315,104.6929,104.0744,104.6929,207148.0
2019-01-15 15:30:00,110.04,110.24,109.97,110.18,335223.0,104.7024,104.8927,104.6358,104.8356,335223.0
2019-01-16 09:30:00,109.87,111.0,109.84,111.0,516374.0,104.5407,105.6159,104.5121,105.6159,516374.0
2019-01-16 10:00:00,111.09,111.37,110.31,110.32,35960.0,105.7015,105.9679,104.9593,104.9688,35960.0
2019-01-16 10:30:00,110.39,110.71,109.85,109.87,273626.0,105.0354,105.3399,104.5216,104.5407,273626.0
2019-01-16 11:00:00,109.88,110.44,109.68,110.23,271522.0,104.5502,105.083,104.3599,104.8832,271522.0
2019-01-16 11:30:00,110.17,110.43,109.8,109.94,174669.0,104.8261,105.0735,104.4741,104.6073,174669.0
2019-01-16 12:00:00,110.0,110.23,109.9,109.99,55615.0,104.6644,104.8832,104.5692,104.6548,55615.0
2019-01-16 12:30:00,110.02,110.02,109.19,109.39,118177.0,104.6834,104.6834,103.8937,104.084,118177.0
2019-01-16 13:00:00,109.32,109.84,109.09,109.54,89653.0,104.0173,104.5121,103.7985,104.2267,89653.0
2019-01-16 13:30:00,109.54,109.97,109.46,109.82,101969.0,104.2267,104.6358,104.1506,104.4931,101969.0
2019-01-16 14:00:00,109.82,110.0,109.8,109.99,80024.0,104.4931,104.6644,104.4741,104.6548,80024.0
2019-01-16 14:30:00,109.99,110.06,109.41,109.44,118404.0,104.6548,104.7215,104.103,104.1315,118404.0
2019-01-16 15:00:00,109.43,109.52,109.09,109.43,133767.0,104.122,104.2076,103.7985,104.122,133767.0
2019-01-16 15:30:00,109.43,109.51,109.24,109.28,209946.0,104.122,104.1981,103.9412,103.9793,209946.0
2019-01-17 09:30:00,108.8,109.89,108.18,109.48,178321.0,103.5226,104.5597,102.9326,104.1696,178321.0
2019-01-17 10:00:00,109.48,109.83,109.3,109.76,102493.0,104.1696,104.5026,103.9983,104.436,102493.0
2019-01-17 10:30:00,109.75,109.79,109.4,109.66,55204.0,104.4265,104.4646,104.0935,104.3409,55204.0
2019-01-17 11:00:00,109.67,109.79,109.24,109.34,143627.0,104.3504,104.4646,103.9412,104.0364,143627.0
2019-01-17 11:30:00,109.34,109.82,109.33,109.53,64407.0,104.0364,104.4931,104.0269,104.2172,64407.0
2019-01-17 12:00:00,109.51,109.52,108.77,108.77,94237.0,104.1981,104.2076,103.494,103.494,94237.0
2019-01-17 12:30:00,108.77,108.96,108.76,108.79,37338.0,103.494,103.6748,103.4845,103.5131,37338.0
2019-01-17 13:00:00,108.8,108.97,108.66,108.88,24986.0,103.5226,103.6843,103.3894,103.5987,24986.0
2019-01-17 13:30:00,108.9,108.96,108.54,108.58,96092.0,103.6177,103.6748,103.2752,103.3132,96092.0
2019-01-17 14:00:00,108.58,108.65,108.37,108.58,76319.0,103.3132,103.3798,103.1134,103.3132,76319.0
2019-01-17 14:30:00,108.6,109.66,108.38,108.85,281848.0,103.3323,104.3409,103.1229,103.5701,281848.0
2019-01-17 15:00:00,108.8,108.85,108.25,108.58,123109.0,103.5226,103.5701,102.9992,103.3132,123109.0
2019-01-17 15:30:00,108.55,108.82,108.3,108.47,340758.0,103.2847,103.5416,103.0468,103.2086,340758.0
2019-01-18 09:30:00,109.8,109.8,108.74,108.98,261011.0,104.4741,104.4741,103.4655,103.6938,261011.0
2019-01-18 10:00:00,108.95,109.08,108.73,108.95,141661.0,103.6653,103.789,103.456,103.6653,141661.0
2019-01-18 10:30:00,108.95,109.68,108.88,109.49,142640.0,103.6653,104.3599,103.5987,104.1791,142640.0
2019-01-18 11:00:00,109.49,109.8,109.28,109.5,109957.0,104.1791,104.4741,103.9793,104.1886,109957.0
2019-01-18 11:30:00,109.5,109.55,109.16,109.28,65461.0,104.1886,104.2362,103.8651,103.9793,65461.0
2019-01-18 12:00:00,109.29,109.47,109.07,109.24,93405.0,103.9888,104.1601,103.7795,103.9412,93405.0
2019-01-18 12:30:00,109.24,109.38,109.06,109.36,88919.0,103.9412,104.0744,103.77,104.0554,88919.0
2019-01-18 13:00:00,109.36,109.39,108.91,108.94,73269.0,104.0554,104.084,103.6272,103.6558,73269.0
2019-01-18 13:30:00,108.99,109.05,108.87,108.93,82876.0,103.7034,103.7604,103.5892,103.6463,82876.0
2019-01-18 14:00:00,108.92,109.06,108.5,108.65,129627.0,103.6368,103.77,103.2371,103.3798,129627.0
2019-01-18 14:30:00,108.64,108.74,108.26,108.68,99923.0,103.3703,103.4655,103.0088,103.4084,99923.0
2019-01-18 15:00:00,108.67,108.77,108.57,108.62,94824.0,103.3989,103.494,103.3037,103.3513,94824.0
2019-01-18 15:30:00,108.62,109.13,108.42,109.06,321826.0,103.3513,103.8366,103.161,103.77,321826.0
2019-01-22 09:30:00,108.71,108.85,108.25,108.58,164845.0,103.4369,103.5701,102.9992,103.3132,164845.0
2019-01-22 10:00:00,108.55,108.59,107.53,107.53,145887.0,103.2847,103.3228,102.3142,102.3142,145887.0
2019-01-22 10:30:00,107.53,107.82,107.35,107.8,259591.0,102.3142,102.5901,102.1429,102.5711,259591.0
2019-01-22 11:00:00,107.78,108.28,107.68,107.7,257793.0,102.552,103.0278,102.4569,102.4759,257793.0
2019-01-22 11:30:00,107.68,107.96,107.04,107.08,57512.0,102.4569,102.7233,101.8479,101.886,57512.0
2019-01-22 12:00:00,107.05,107.05,106.2,106.24,101657.0,101.8575,101.8575,101.0487,101.0867,101657.0
2019-01-22 12:30:00,106.2,107.07,106.12,106.99,73051.0,101.0487,101.8765,100.9726,101.8004,73051.0
2019-01-22 13:00:00,106.95,106.95,106.02,106.39,115472.0,101.7623,101.7623,100.8774,101.2295,115472.0
2019-01-22 13:30:00,106.4,106.87,106.33,106.65,76130.0,101.239,101.6862,101.1724,101.4769,76130.0
2019-01-22 14:00:00,106.62,106.91,106.57,106.67,94770.0,101.4483,101.7242,101.4007,101.4959,94770.0
2019-01-22 14:30:00,106.66,106.79,106.34,106.63,73285.0,101.4864,101.6101,101.1819,101.4578,73285.0
2019-01-22 15:00:00,106.62,106.81,106.3,106.78,100153.0,101.4483,101.6291,101.1438,101.6006,100153.0
2019-01-22 15:30:00,106.77,107.29,106.55,107.29,501774.0,101.591,102.0858,101.3817,102.0858,501774.0
2019-01-23 09:30:00,107.45,108.18,106.58,107.81,105630.0,102.2381,102.9326,101.4103,102.5806,105630.0
2019-01-23 10:00:00,107.82,108.01,107.25,107.62,60093.0,102.5901,102.7709,102.0478,102.3998,60093.0
2019-01-23 10:30:00,107.6,107.88,107.56,107.86,88283.0,102.3808,102.6472,102.3427,102.6282,88283.0
2019-01-23 11:00:00,107.86,108.09,107.67,107.93,57719.0,102.6282,102.847,102.4474,102.6948,57719.0
2019-01-23 11:30:00,107.9,108.37,107.35,107.42,72258.0,102.6662,103.1134,102.1429,102.2095,72258.0
2019-01-23 12:00:00,107.46,107.73,107.33,107.63,30295.0,102.2476,102.5045,102.1239,102.4093,30295.0
2019-01-23 12:30:00,107.63,107.88,107.57,107.64,62346.0,102.4093,102.6472,102.3522,102.4188,62346.0
2019-01-23 13:00:00,107.67,107.92,107.4,107.72,69246.0,102.4474,102.6853,102.1905,102.495,69246.0
2019-01-23 13:30:00,107.74,108.08,107.74,107.99,34505.0,102.514,102.8375,102.514,102.7519,34505.0
2019-01-23 14:00:00,108.0,108.34,107.83,108.07,39287.0,102.7614,103.0849,102.5996,102.828,39287.0
2019-01-23 14:30:00,108.07,108.1,107.76,107.78,52494.0,102.828,102.8565,102.533,102.552,52494.0
2019-01-23 15:00:00,107.78,108.14,107.76,108.08,57629.0,102.552,102.8946,102.533,102.8375,57629.0
2019-01-23 15:30:00,108.08,108.22,107.96,108.11,161095.0,102.8375,102.9707,102.7233,102.866,161095.0
2019-01-24 09:30:00,108.06,108.29,107.53,107.57,62236.0,102.8185,103.0373,102.3142,102.3522,62236.0
2019-01-24 10:00:00,107.59,108.65,107.4,108.65,30789.0,102.3713,103.3798,102.1905,103.3798,30789.0
2019-01-24 10:30:00,108.75,108.95,108.55,108.72,92276.0,103.475,103.6653,103.2847,103.4465,92276.0
2019-01-24 11:00:00,108.7,108.73,108.31,108.33,34336.0,103.4274,103.456,103.0563,103.0754,34336.0
2019-01-24 11:30:00,108.33,108.9,108.2,108.71,25584.0,103.0754,103.6177,102.9517,103.4369,25584.0
2019-01-24 12:00:00,108.76,108.77,108.32,108.32,19246.0,103.4845,103.494,103.0659,103.0659,19246.0
2019-01-24 12:30:00,108.29,108.36,108.02,108.14,18246.0,103.0373,103.1039,102.7804,102.8946,18246.0
2019-01-24 13:00:00,108.15,108.2,107.73,107.83,22232.0,102.9041,102.9517,102.5045,102.5996,22232.0
2019-01-24 13:30:00,107.82,108.11,107.62,108.06,15869.0,102.5901,102.866,102.3998,102.8185,15869.0
2019-01-24 14:00:00,108.06,108.15,107.95,108.11,20902.0,102.8185,102.9041,102.7138,102.866,20902.0
2019-01-24 14:30:00,108.11,108.25,108.04,108.23,20986.0,102.866,102.9992,102.7994,102.9802,20986.0
2019-01-24 15:00:00,108.24,108.59,108.14,108.48,40369.0,102.9897,103.3228,102.8946,103.2181,40369.0
2019-01-24 15:30:00,108.46,108.46,108.09,108.22,95389.0,103.1991,103.1991,102.847,102.9707,95389.0
2019-01-25 09:30:00,109.3,109.66,108.21,108.34,116451.0,103.9983,104.3409,102.9612,103.0849,116451.0
2019-01-25 10:00:00,108.39,108.91,107.81,107.82,87661.0,103.1325,103.6272,102.5806,102.5901,87661.0
2019-01-25 10:30:00,107.86,108.44,107.83,108.38,91996.0,102.6282,103.18,102.5996,103.1229,91996.0
2019-01-25 11:00:00,108.41,108.83,108.24,108.8,44530.0,103.1515,103.5511,102.9897,103.5226,44530.0
2019-01-25 11:30:00,108.78,109.18,108.65,109.03,80833.0,103.5035,103.8841,103.3798,103.7414,80833.0
2019-01-25 12:00:00,109.03,109.29,108.87,109.29,40312.0,103.7414,103.9888,103.5892,103.9888,40312.0
2019-01-25 12:30:00,109.29,109.75,109.06,109.4,87554.0,103.9888,104.4265,103.77,104.0935,87554.0
2019-01-25 13:00:00,109.43,109.72,109.42,109.64,58058.0,104.122,104.3979,104.1125,104.3218,58058.0
2019-01-25 13:30:00,109.61,109.66,109.39,109.57,55393.0,104.2933,104.3409,104.084,104.2552,55393.0
2019-01-25 14:00:00,109.54,109.77,109.19,109.28,76139.0,104.2267,104.4455,103.8937,103.9793,76139.0
2019-01-25 14:30:00,109.28,109.66,109.27,109.58,42562.0,103.9793,104.3409,103.9698,104.2647,42562.0
2019-01-25 15:00:00,109.58,109.72,109.48,109.6,55579.0,104.2647,104.3979,104.1696,104.2838,55579.0
2019-01-25 15:30:00,109.61,109.93,109.47,109.83,263586.0,104.2933,104.5978,104.1601,104.5026,263586.0
2019-01-28 09:30:00,109.16,109.85,108.74,109.74,86163.0,103.8651,104.5216,103.4655,104.417,86163.0
2019-01-28 10:00:00,109.73,110.06,109.43,109.93,72544.0,104.4075,104.7215,104.122,104.5978,72544.0
2019-01-28 10:30:00,109.87,110.33,109.76,110.22,53765.0,104.5407,104.9784,104.436,104.8737,53765.0
2019-01-28 11:00:00,110.2,110.84,110.1,110.61,130012.0,104.8547,105.4636,104.7595,105.2448,130012.0
2019-01-28 11:30:00,110.62,110.65,109.81,109.81,83017.0,105.2543,105.2828,104.4836,104.4836,83017.0
2019-01-28 12:00:00,109.77,110.21,109.76,110.1,42334.0,104.4455,104.8642,104.436,104.7595,42334.0
2019-01-28 12:30:00,110.15,110.36,110.0,110.08,23316.0,104.8071,105.0069,104.6644,104.7405,23316.0
2019-01-28 13:00:00,110.08,110.35,109.99,110.12,28747.0,104.7405,104.9974,104.6548,104.7785,28747.0
2019-01-28 13:30:00,110.14,110.57,110.14,110.5,32738.0,104.7976,105.2067,104.7976,105.1401,32738.0
2019-01-28 14:00:00,110.5,110.54,110.22,110.28,42108.0,105.1401,105.1782,104.8737,104.9308,42108.0
2019-01-28 14:30:00,110.31,110.44,110.2,110.21,59350.0,104.9593,105.083,104.8547,104.8642,59350.0
2019-01-28 15:00:00,110.26,110.5,110.2,110.38,51502.0,104.9118,105.1401,104.8547,105.0259,51502.0
2019-01-28 15:30:00,110.36,110.61,110.35,110.51,235735.0,105.0069,105.2448,104.9974,105.1496,235735.0
2019-01-29 09:30:00,110.47,110.78,109.98,110.62,70284.0,105.1116,105.4065,104.6453,105.2543,70284.0
2019-01-29 10:00:00,110.61,110.86,110.25,110.79,55476.0,105.2448,105.4826,104.9022,105.416,55476.0
2019-01-29 10:30:00,110.81,110.89,110.37,110.48,77598.0,105.4351,105.5112,105.0164,105.1211,77598.0
2019-01-29 11:00:00,110.48,110.99,110.39,110.92,201707.0,105.1211,105.6063,105.0354,105.5397,201707.0
2019-01-29 11:30:00,110.98,111.17,110.88,110.93,66374.0,105.5968,105.7776,105.5017,105.5493,66374.0
2019-01-29 12:00:00,110.93,111.25,110.76,111.01,42606.0,105.5493,105.8537,105.3875,105.6254,42606.0
2019-01-29 12:30:00,110.96,110.98,110.6,110.63,40686.0,105.5778,105.5968,105.2353,105.2638,40686.0
2019-01-29 13:00:00,110.67,110.85,110.58,110.74,23125.0,105.3019,105.4731,105.2162,105.3685,23125.0
2019-01-29 13:30:00,110.74,110.95,110.71,110.94,30533.0,105.3685,105.5683,105.3399,105.5588,30533.0
2019-01-29 14:00:00,110.92,111.03,110.92,111.0,39495.0,105.5397,105.6444,105.5397,105.6159,39495.0
2019-01-29 14:30:00,110.99,111.03,110.92,110.94,43191.0,105.6063,105.6444,105.5397,105.5588,43191.0
2019-01-29 15:00:00,110.91,111.17,110.88,111.12,48339.0,105.5302,105.7776,105.5017,105.73,48339.0
2019-01-29 15:30:00,111.14,111.34,110.95,111.12,170068.0,105.7491,105.9394,105.5683,105.73,170068.0
2019-01-30 09:30:00,111.8,112.29,111.33,111.4,90263.0,106.3771,106.8433,105.9299,105.9965,90263.0
2019-01-30 10:00:00,111.38,111.95,111.02,111.68,499661.0,105.9774,106.5198,105.6349,106.2629,499661.0
2019-01-30 10:30:00,111.68,112.29,111.51,112.26,232190.0,106.2629,106.8433,106.1011,106.8147,232190.0
2019-01-30 11:00:00,112.27,112.46,111.8,111.85,32565.0,106.8243,107.005,106.3771,106.4246,32565.0
2019-01-30 11:30:00,111.85,112.26,111.79,112.26,50329.0,106.4246,106.8147,106.3675,106.8147,50329.0
2019-01-30 12:00:00,112.25,112.63,112.16,112.54,44862.0,106.8052,107.1668,106.7196,107.0812,44862.0
2019-01-30 12:30:00,112.51,112.58,112.15,112.26,37346.0,107.0526,107.1192,106.7101,106.8147,37346.0
2019-01-30 13:00:00,112.24,112.43,112.01,112.18,62300.0,106.7957,106.9765,106.5769,106.7386,62300.0
2019-01-30 13:30:00,112.17,112.26,111.97,112.0,87704.0,106.7291,106.8147,106.5388,106.5674,87704.0
2019-01-30 14:00:00,112.01,113.23,111.93,112.79,131566.0,106.5769,107.7377,106.5007,107.319,131566.0
2019-01-30 14:30:00,112.79,113.71,112.66,113.64,95267.0,107.319,108.1944,107.1953,108.1278,95267.0
2019-01-30 15:00:00,113.62,113.74,113.33,113.58,223058.0,108.1088,108.223,107.8328,108.0707,223058.0
2019-01-30 15:30:00,113.56,113.78,113.3,113.64,277057.0,108.0517,108.261,107.8043,108.1278,277057.0
2019-01-31 09:30:00,113.61,113.62,112.67,113.06,96967.0,108.0993,108.1088,107.2049,107.5759,96967.0
2019-01-31 10:00:00,113.06,114.13,112.92,113.76,190234.0,107.5759,108.594,107.4427,108.242,190234.0
2019-01-31 10:30:00,113.83,114.48,113.79,114.13,99480.0,108.3086,108.9271,108.2705,108.594,99480.0
2019-01-31 11:00:00,114.13,115.02,114.11,114.8,161016.0,108.594,109.4409,108.575,109.2315,161016.0
2019-01-31 11:30:00,114.8,115.03,114.61,114.67,36480.0,109.2315,109.4504,109.0508,109.1078,36480.0
2019-01-31 12:00:00,114.65,114.87,114.47,114.47,37680.0,109.0888,109.2981,108.9175,108.9175,37680.0
2019-01-31 12:30:00,114.52,114.74,114.16,114.26,77005.0,108.9651,109.1744,108.6226,108.7177,77005.0
2019-01-31 13:00:00,114.26,114.65,114.18,114.49,44589.0,108.7177,109.0888,108.6416,108.9366,44589.0
2019-01-31 13:30:00,114.59,114.6,114.43,114.58,41099.0,109.0317,109.0412,108.8795,109.0222,41099.0
2019-01-31 14:00:00,114.58,114.68,114.49,114.58,46426.0,109.0222,109.1174,108.9366,109.0222,46426.0
2019-01-31 14:30:00,114.58,114.61,114.22,114.27,53877.0,109.0222,109.0508,108.6797,108.7272,53877.0
2019-01-31 15:00:00,114.26,114.26,113.84,114.02,111324.0,108.7177,108.7177,108.3181,108.4894,111324.0
2019-01-31 15:30:00,114.06,114.62,114.04,114.53,375923.0,108.5274,109.0603,108.5084,108.9746,375923.0
2019-02-01 09:30:00,114.79,114.98,114.01,114.08,105716.0,109.222,109.4028,108.4799,108.5465,105716.0
2019-02-01 10:00:00,114.14,115.2,114.12,114.84,106054.0,108.6035,109.6121,108.5845,109.2696,106054.0
2019-02-01 10:30:00,114.88,115.05,114.66,114.7,60138.0,109.3077,109.4694,109.0983,109.1364,60138.0
2019-02-01 11:00:00,114.7,115.02,114.57,114.95,63545.0,109.1364,109.4409,109.0127,109.3743,63545.0
2019-02-01 11:30:00,114.94,115.07,114.78,114.9,33949.0,109.3647,109.4884,109.2125,109.3267,33949.0
2019-02-01 12:00:00,114.95,114.97,114.5,114.88,67174.0,109.3743,109.3933,108.9461,109.3077,67174.0
2019-02-01 12:30:00,114.86,115.0,114.53,114.88,60218.0,109.2886,109.4218,108.9746,109.3077,60218.0
2019-02-01 13:00:00,114.86,114.97,114.71,114.81,86685.0,109.2886,109.3933,109.1459,109.2411,86685.0
2019-02-01 13:30:00,114.83,114.98,114.75,114.92,75021.0,109.2601,109.4028,109.184,109.3457,75021.0
2019-02-01 14:00:00,114.93,114.94,114.41,114.42,54002.0,109.3552,109.3647,108.8605,108.87,54002.0
2019-02-01 14:30:00,114.41,114.64,114.23,114.31,55464.0,108.8605,109.0793,108.6892,108.7653,55464.0
2019-02-01 15:00:00,114.3,114.51,114.17,114.39,71314.0,108.7558,108.9556,108.6321,108.8414,71314.0
2019-02-01 15:30:00,114.38,114.61,114.37,114.57,140627.0,108.8319,109.0508,108.8224,109.0127,140627.0
2019-02-04 09:30:00,114.68,115.17,114.43,114.78,42971.0,109.1174,109.5836,108.8795,109.2125,42971.0
2019-02-04 10:00:00,114.84,115.14,114.6,114.85,51186.0,109.2696,109.555,109.0412,109.2791,51186.0
2019-02-04 10:30:00,114.77,114.93,114.52,114.53,26518.0,109.203,109.3552,108.9651,108.9746,26518.0
2019-02-04 11:00:00,114.58,114.75,114.44,114.66,22640.0,109.0222,109.184,108.889,109.0983,22640.0
2019-02-04 11:30:00,114.69,115.02,114.59,114.98,29337.0,109.1269,109.4409,109.0317,109.4028,29337.0
2019-02-04 12:00:00,115.0,115.24,114.92,115.17,23577.0,109.4218,109.6502,109.3457,109.5836,23577.0
2019-02-04 12:30:00,115.16,115.39,115.08,115.22,28815.0,109.5741,109.7929,109.498,109.6312,28815.0
2019-02-04 13:00:00,115.24,115.6,115.21,115.32,22015.0,109.6502,109.9927,109.6216,109.7263,22015.0
2019-02-04 13:30:00,115.31,115.58,115.19,115.5,15789.0,109.7168,109.9737,109.6026,109.8976,15789.0
2019-02-04 14:00:00,115.54,115.62,115.35,115.37,27611.0,109.9356,110.0118,109.7549,109.7739,27611.0
2019-02-04 14:30:00,115.35,115.42,115.32,115.36,15252.0,109.7549,109.8215,109.7263,109.7644,15252.0
2019-02-04 15:00:00,115.34,115.44,115.3,115.32,48379.0,109.7453,109.8405,109.7073,109.7263,48379.0
2019-02-04 15:30:00,115.31,115.69,114.88,115.66,227619.0,109.7168,110.0784,109.3077,110.0498,227619.0
2019-02-05 09:30:00,115.97,116.48,115.76,116.26,60068.0,110.3448,110.83,110.145,110.6207,60068.0
2019-02-05 10:00:00,116.3,116.34,115.81,116.27,199060.0,110.6588,110.6968,110.1925,110.6302,199060.0
2019-02-05 10:30:00,116.25,116.74,116.2,116.54,52583.0,110.6112,111.0774,110.5636,110.8871,52583.0
2019-02-05 11:00:00,116.53,116.7,116.33,116.7,45867.0,110.8776,111.0394,110.6873,111.0394,45867.0
2019-02-05 11:30:00,116.72,116.99,116.71,116.93,48637.0,111.0584,111.3153,111.0489,111.2582,48637.0
2019-02-05 12:00:00,116.9,116.97,116.58,116.63,50443.0,111.2297,111.2963,110.9252,110.9728,50443.0
2019-02-05 12:30:00,116.61,116.91,116.47,116.54,65034.0,110.9537,111.2392,110.8205,110.8871,65034.0
2019-02-05 13:00:00,116.54,116.84,116.49,116.52,45918.0,110.8871,111.1726,110.8396,110.8681,45918.0
2019-02-05 13:30:00,116.53,116.57,116.27,116.51,39444.0,110.8776,110.9157,110.6302,110.8586,39444.0
2019-02-05 14:00:00,116.53,116.72,116.48,116.59,58914.0,110.8776,111.0584,110.83,110.9347,58914.0
2019-02-05 14:30:00,116.6,116.86,116.6,116.82,54560.0,110.9442,111.1916,110.9442,111.1536,54560.0
2019-02-05 15:00:00,116.84,116.95,116.64,116.89,89905.0,111.1726,111.2772,110.9823,111.2202,89905.0
2019-02-05 15:30:00,116.9,117.0,116.8,116.91,185279.0,111.2297,111.3248,111.1345,111.2392,185279.0
2019-02-06 09:30:00,116.88,117.4,116.66,117.16,102801.0,111.2106,111.7054,111.0013,111.4771,102801.0
2019-02-06 10:00:00,117.14,117.42,116.97,117.36,77643.0,111.458,111.7245,111.2963,111.6674,77643.0
2019-02-06 10:30:00,117.34,117.49,117.31,117.43,48811.0,111.6483,111.7911,111.6198,111.734,48811.0
2019-02-06 11:00:00,117.42,117.51,117.3,117.42,59422.0,111.7245,111.8101,111.6103,111.7245,59422.0
2019-02-06 11:30:00,117.44,117.47,117.28,117.42,62191.0,111.7435,111.772,111.5912,111.7245,62191.0
2019-02-06 12:00:00,117.43,117.6,117.3,117.53,60856.0,111.734,111.8957,111.6103,111.8291,60856.0
2019-02-06 12:30:00,117.48,117.55,117.41,117.48,24604.0,111.7815,111.8481,111.7149,111.7815,24604.0
2019-02-06 13:00:00,117.47,117.61,117.38,117.6,71301.0,111.772,111.9052,111.6864,111.8957,71301.0
2019-02-06 13:30:00,117.57,117.75,117.52,117.72,53266.0,111.8672,112.0384,111.8196,112.0099,53266.0
2019-02-06 14:00:00,117.73,117.73,117.5,117.59,64339.0,112.0194,112.0194,111.8006,111.8862,64339.0
2019-02-06 14:30:00,117.59,117.61,117.33,117.6,56062.0,111.8862,111.9052,111.6388,111.8957,56062.0
2019-02-06 15:00:00,117.57,117.67,117.45,117.62,97493.0,111.8672,111.9623,111.753,111.9147,97493.0
2019-02-06 15:30:00,117.61,117.67,116.97,117.3,315604.0,111.9052,111.9623,111.2963,111.6103,315604.0
2019-02-07 09:30:00,116.42,116.83,116.0,116.52,114284.0,110.773,111.1631,110.3733,110.8681,114284.0
2019-02-07 10:00:00,116.45,116.67,116.15,116.4,219871.0,110.8015,111.0108,110.5161,110.7539,219871.0
2019-02-07 10:30:00,116.41,116.53,115.54,115.84,64992.0,110.7634,110.8776,109.9356,110.2211,64992.0
2019-02-07 11:00:00,115.82,115.92,115.5,115.54,70330.0,110.2021,110.2972,109.8976,109.9356,70330.0
2019-02-07 11:30:00,115.54,115.54,114.88,114.9,69083.0,109.9356,109.9356,109.3077,109.3267,69083.0
2019-02-07 12:00:00,114.86,115.24,114.76,115.04,49863.0,109.2886,109.6502,109.1935,109.4599,49863.0
2019-02-07 12:30:00,115.07,115.13,114.92,114.99,36599.0,109.4884,109.5455,109.3457,109.4123,36599.0
2019-02-07 13:00:00,115.06,115.4,115.02,115.27,24110.0,109.4789,109.8024,109.4409,109.6787,24110.0
2019-02-07 13:30:00,115.29,115.43,115.13,115.22,32423.0,109.6978,109.831,109.5455,109.6312,32423.0
2019-02-07 14:00:00,115.18,115.23,114.9,115.22,46970.0,109.5931,109.6407,109.3267,109.6312,46970.0
2019-02-07 14:30:00,115.24,115.29,115.06,115.13,43353.0,109.6502,109.6978,109.4789,109.5455,43353.0
2019-02-07 15:00:00,115.14,115.27,115.05,115.22,61626.0,109.555,109.6787,109.4694,109.6312,61626.0
2019-02-07 15:30:00,115.19,115.56,115.0,115.52,144165.0,109.6026,109.9547,109.4218,109.9166,144165.0
2019-02-08 09:30:00,114.58,115.5,114.58,114.8,55362.0,109.0222,109.8976,109.0222,109.2315,55362.0
2019-02-08 10:00:00,114.79,115.13,114.64,114.81,86453.0,109.222,109.5455,109.0793,109.2411,86453.0
2019-02-08 10:30:00,114.8,115.15,114.75,114.98,98157.0,109.2315,109.5646,109.184,109.4028,98157.0
2019-02-08 11:00:00,114.97,115.21,114.84,115.02,55999.0,109.3933,109.6216,109.2696,109.4409,55999.0
2019-02-08 11:30:00,114.96,115.23,114.76,115.2,113817.0,109.3838,109.6407,109.1935,109.6121,113817.0
2019-02-08 12:00:00,115.21,115.3,114.85,115.02,33836.0,109.6216,109.7073,109.2791,109.4409,33836.0
2019-02-08 12:30:00,115.04,115.19,115.0,115.04,28302.0,109.4599,109.6026,109.4218,109.4599,28302.0
2019-02-08 13:00:00,115.07,115.36,115.05,115.14,31718.0,109.4884,109.7644,109.4694,109.555,31718.0
2019-02-08 13:30:00,115.15,115.3,115.12,115.19,50605.0,109.5646,109.7073,109.536,109.6026,50605.0
2019-02-08 14:00:00,115.2,115.45,115.16,115.27,55165.0,109.6121,109.85,109.5741,109.6787,55165.0
2019-02-08 14:30:00,115.25,115.45,115.24,115.28,42903.0,109.6597,109.85,109.6502,109.6883,42903.0
2019-02-08 15:00:00,115.28,115.42,115.21,115.34,92021.0,109.6883,109.8215,109.6216,109.7453,92021.0
2019-02-08 15:30:00,115.33,115.51,115.07,115.51,199942.0,109.7358,109.9071,109.4884,109.9071,199942.0
2019-02-11 09:30:00,115.86,116.69,115.73,115.88,62005.0,110.2401,111.0299,110.1164,110.2591,62005.0
2019-02-11 10:00:00,115.85,116.12,115.72,115.72,69869.0,110.2306,110.4875,110.1069,110.1069,69869.0
2019-02-11 10:30:00,115.7,116.07,115.6,115.98,31242.0,110.0879,110.4399,109.9927,110.3543,31242.0
2019-02-11 11:00:00,116.0,116.25,115.8,116.03,44242.0,110.3733,110.6112,110.183,110.4019,44242.0
2019-02-11 11:30:00,116.03,116.31,115.92,116.16,56837.0,110.4019,110.6683,110.2972,110.5256,56837.0
2019-02-11 12:00:00,116.15,116.42,116.04,116.1,38341.0,110.5161,110.773,110.4114,110.4685,38341.0
2019-02-11 12:30:00,116.13,116.25,115.97,116.1,57580.0,110.497,110.6112,110.3448,110.4685,57580.0
2019-02-11 13:00:00,116.13,116.24,116.07,116.13,14609.0,110.497,110.6017,110.4399,110.497,14609.0
2019-02-11 13:30:00,116.13,116.13,115.55,115.75,28198.0,110.497,110.497,109.9452,110.1355,28198.0
2019-02-11 14:00:00,115.74,115.74,115.56,115.58,29151.0,110.1259,110.1259,109.9547,109.9737,29151.0
2019-02-11 14:30:00,115.59,115.78,115.46,115.73,44017.0,109.9832,110.164,109.8595,110.1164,44017.0
2019-02-11 15:00:00,115.73,115.83,115.63,115.69,36255.0,110.1164,110.2116,110.0213,110.0784,36255.0
2019-02-11 15:30:00,115.7,115.82,115.52,115.69,142586.0,110.0879,110.2021,109.9166,110.0784,142586.0
2019-02-12 09:30:00,116.41,116.77,115.69,115.76,127233.0,110.7634,111.106,110.0784,110.145,127233.0
2019-02-12 10:00:00,115.72,115.98,115.45,115.64,121364.0,110.1069,110.3543,109.85,110.0308,121364.0
2019-02-12 10:30:00,115.65,115.94,115.53,115.91,46049.0,110.0403,110.3162,109.9261,110.2877,46049.0
2019-02-12 11:00:00,115.93,116.02,115.35,115.36,84590.0,110.3067,110.3924,109.7549,109.7644,84590.0
2019-02-12 11:30:00,115.35,115.52,115.31,115.46,64464.0,109.7549,109.9166,109.7168,109.8595,64464.0
2019-02-12 12:00:00,115.47,115.52,115.13,115.18,67678.0,109.869,109.9166,109.5455,109.5931,67678.0
2019-02-12 12:30:00,115.19,115.25,114.98,115.03,57160.0,109.6026,109.6597,109.4028,109.4504,57160.0
2019-02-12 13:00:00,115.05,115.08,114.85,115.08,61014.0,109.4694,109.498,109.2791,109.498,61014.0
2019-02-12 13:30:00,115.07,115.29,115.02,115.16,248770.0,109.4884,109.6978,109.4409,109.5741,248770.0
2019-02-12 14:00:00,115.16,115.48,114.96,115.33,306492.0,109.5741,109.8786,109.3838,109.7358,306492.0
2019-02-12 14:30:00,115.34,115.41,115.26,115.26,85187.0,109.7453,109.8119,109.6692,109.6692,85187.0
2019-02-12 15:00:00,115.29,115.41,115.27,115.35,73201.0,109.6978,109.8119,109.6787,109.7549,73201.0
2019-02-12 15:30:00,115.38,115.45,114.49,114.73,502409.0,109.7834,109.85,108.9366,109.1649,502409.0
2019-02-13 09:30:00,116.12,119.61,115.93,118.66,328546.0,110.4875,113.8082,110.3067,112.9043,328546.0
2019-02-13 10:00:00,118.69,119.36,118.33,118.7,338144.0,112.9328,113.5703,112.5903,112.9424,338144.0
2019-02-13 10:30:00,118.74,119.29,118.66,118.76,186128.0,112.9804,113.5037,112.9043,112.9995,186128.0
2019-02-13 11:00:00,118.81,119.25,118.22,118.31,90762.0,113.047,113.4657,112.4856,112.5713,90762.0
2019-02-13 11:30:00,118.27,118.58,118.07,118.54,82686.0,112.5332,112.8282,112.3429,112.7901,82686.0
2019-02-13 12:00:00,118.55,118.87,118.53,118.81,59490.0,112.7996,113.1041,112.7806,113.047,59490.0
2019-02-13 12:30:00,118.81,118.96,118.53,118.6,54731.0,113.047,113.1898,112.7806,112.8472,54731.0
2019-02-13 13:00:00,118.58,118.93,118.54,118.82,54196.0,112.8282,113.1612,112.7901,113.0565,54196.0
2019-02-13 13:30:00,118.83,119.12,118.74,118.75,64319.0,113.0661,113.342,112.9804,112.9899,64319.0
2019-02-13 14:00:00,118.75,118.89,118.44,118.89,63941.0,112.9899,113.1231,112.695,113.1231,63941.0
2019-02-13 14:30:00,118.9,118.9,118.46,118.83,66024.0,113.1327,113.1327,112.714,113.0661,66024.0
2019-02-13 15:00:00,118.84,118.89,118.64,118.89,104734.0,113.0756,113.1231,112.8853,113.1231,104734.0
2019-02-13 15:30:00,118.9,118.98,118.73,118.82,251608.0,113.1327,113.2088,112.9709,113.0565,251608.0
2019-02-14 09:30:00,118.1,118.81,116.64,117.78,148715.0,112.3715,113.047,110.9823,112.067,148715.0
2019-02-14 10:00:00,117.69,118.02,117.51,117.99,92313.0,111.9814,112.2953,111.8101,112.2668,92313.0
2019-02-14 10:30:00,118.02,118.44,117.68,118.03,212204.0,112.2953,112.695,111.9718,112.3049,212204.0
2019-02-14 11:00:00,118.05,118.23,117.58,117.66,188577.0,112.3239,112.4952,111.8767,111.9528,188577.0
2019-02-14 11:30:00,117.67,118.67,117.51,118.59,82308.0,111.9623,112.9138,111.8101,112.8377,82308.0
2019-02-14 12:00:00,118.64,118.65,118.12,118.6,135360.0,112.8853,112.8948,112.3905,112.8472,135360.0
2019-02-14 12:30:00,118.61,118.63,118.33,118.38,33273.0,112.8567,112.8758,112.5903,112.6379,33273.0
2019-02-14 13:00:00,118.39,118.51,118.28,118.3,28034.0,112.6474,112.7616,112.5427,112.5618,28034.0
2019-02-14 13:30:00,118.31,118.55,118.27,118.55,38224.0,112.5713,112.7996,112.5332,112.7996,38224.0
2019-02-14 14:00:00,118.51,118.57,118.27,118.5,26516.0,112.7616,112.8187,112.5332,112.7521,26516.0
2019-02-14 14:30:00,118.48,118.49,118.23,118.29,37305.0,112.733,112.7425,112.4952,112.5523,37305.0
2019-02-14 15:00:00,118.31,118.63,118.24,118.31,45970.0,112.5713,112.8758,112.5047,112.5713,45970.0
2019-02-14 15:30:00,118.28,118.81,118.27,118.62,155949.0,112.5427,113.047,112.5332,112.8662,155949.0
2019-02-15 09:30:00,119.33,121.6,118.81,120.71,261872.0,113.5418,115.7017,113.047,114.8549,261872.0
2019-02-15 10:00:00,120.71,121.04,120.48,120.95,126243.0,114.8549,115.1689,114.636,115.0832,126243.0
2019-02-15 10:30:00,120.97,121.12,120.61,120.64,82688.0,115.1023,115.245,114.7597,114.7883,82688.0
2019-02-15 11:00:00,120.66,120.9,120.41,120.45,106743.0,114.8073,115.0357,114.5694,114.6075,106743.0
2019-02-15 11:30:00,120.46,120.74,120.34,120.55,105991.0,114.617,114.8834,114.5028,114.7026,105991.0
2019-02-15 12:00:00,120.56,120.69,120.41,120.41,72649.0,114.7121,114.8358,114.5694,114.5694,72649.0
2019-02-15 12:30:00,120.4,120.61,120.35,120.5,81635.0,114.5599,114.7597,114.5123,114.6551,81635.0
2019-02-15 13:00:00,120.51,120.57,120.14,120.19,54920.0,114.6646,114.7217,114.3125,114.3601,54920.0
2019-02-15 13:30:00,120.19,120.75,120.18,120.49,91483.0,114.3601,114.8929,114.3506,114.6455,91483.0
2019-02-15 14:00:00,120.47,120.61,120.45,120.49,61440.0,114.6265,114.7597,114.6075,114.6455,61440.0
2019-02-15 14:30:00,120.5,120.8,120.5,120.78,81942.0,114.6551,114.9405,114.6551,114.9215,81942.0
2019-02-15 15:00:00,120.76,120.76,120.47,120.61,118619.0,114.9024,114.9024,114.6265,114.7597,118619.0
2019-02-15 15:30:00,120.58,121.11,120.58,121.06,244559.0,114.7312,115.2355,114.7312,115.1879,244559.0
2019-02-19 09:30:00,120.29,121.94,120.15,121.85,97117.0,114.4552,116.0252,114.322,115.9396,97117.0
2019-02-19 10:00:00,121.9,121.94,121.37,121.62,170772.0,115.9871,116.0252,115.4829,115.7207,170772.0
2019-02-19 10:30:00,121.65,121.74,121.26,121.39,108317.0,115.7493,115.8349,115.3782,115.5019,108317.0
2019-02-19 11:00:00,121.39,121.67,121.35,121.44,143567.0,115.5019,115.7683,115.4638,115.5495,143567.0
2019-02-19 11:30:00,121.44,121.6,121.37,121.58,155832.0,115.5495,115.7017,115.4829,115.6827,155832.0
2019-02-19 12:00:00,121.58,121.75,121.4,121.45,86875.0,115.6827,115.8444,115.5114,115.559,86875.0
2019-02-19 12:30:00,121.42,121.66,121.38,121.54,116635.0,115.5304,115.7588,115.4924,115.6446,116635.0
2019-02-19 13:00:00,121.54,121.78,121.42,121.75,90469.0,115.6446,115.873,115.5304,115.8444,90469.0
2019-02-19 13:30:00,121.77,122.05,121.73,121.86,88753.0,115.8635,116.1299,115.8254,115.9491,88753.0
2019-02-19 14:00:00,121.86,122.13,121.84,121.95,117829.0,115.9491,116.206,115.9301,116.0347,117829.0
2019-02-19 14:30:00,121.94,122.4,121.94,122.38,105016.0,116.0252,116.4629,116.0252,116.4439,105016.0
2019-02-19 15:00:00,122.37,122.38,122.03,122.06,201140.0,116.4343,116.4439,116.1108,116.1394,201140.0
2019-02-19 15:30:00,122.05,122.4,121.92,122.04,290139.0,116.1299,116.4629,116.0062,116.1204,290139.0
2019-02-20 09:30:00,122.47,123.2,121.95,123.18,124658.0,116.5295,117.2241,116.0347,117.2051,124658.0
2019-02-20 10:00:00,123.14,124.09,122.8,124.08,161225.0,117.167,118.0709,116.8435,118.0614,161225.0
2019-02-20 10:30:00,124.08,124.55,123.84,124.22,171532.0,118.0614,118.5086,117.833,118.1946,171532.0
2019-02-20 11:00:00,124.22,125.16,124.19,125.03,218566.0,118.1946,119.089,118.1661,118.9653,218566.0
2019-02-20 11:30:00,125.04,125.49,124.78,125.44,134232.0,118.9748,119.403,118.7274,119.3554,134232.0
2019-02-20 12:00:00,125.43,125.88,125.29,125.36,192452.0,119.3459,119.7741,119.2127,119.2793,192452.0
2019-02-20 12:30:00,125.38,125.63,125.24,125.35,98573.0,119.2983,119.5362,119.1651,119.2698,98573.0
2019-02-20 13:00:00,125.34,125.85,125.28,125.84,147509.0,119.2603,119.7455,119.2032,119.736,147509.0
2019-02-20 13:30:00,125.85,126.4,125.56,126.15,129102.0,119.7455,120.2689,119.4696,120.031,129102.0
2019-02-20 14:00:00,126.15,126.52,125.76,126.32,119109.0,120.031,120.383,119.6599,120.1927,119109.0
2019-02-20 14:30:00,126.31,126.97,126.31,126.89,171715.0,120.1832,120.8112,120.1832,120.7351,171715.0
2019-02-20 15:00:00,126.89,127.24,126.66,127.16,245222.0,120.7351,121.0681,120.5163,120.992,245222.0
2019-02-20 15:30:00,127.15,127.27,126.81,126.98,438116.0,120.9825,121.0967,120.659,120.8207,438116.0
2019-02-21 09:30:00,127.04,128.25,125.92,127.05,304946.0,120.8778,122.0291,119.8122,120.8873,304946.0
2019-02-21 10:00:00,127.14,127.14,125.45,126.12,213701.0,120.973,120.973,119.3649,120.0025,213701.0
2019-02-21 10:30:00,126.12,126.8,126.02,126.8,144584.0,120.0025,120.6495,119.9073,120.6495,144584.0
2019-02-21 11:00:00,126.78,126.89,126.58,126.83,131171.0,120.6304,120.7351,120.4401,120.678,131171.0
2019-02-21 11:30:00,126.83,126.96,126.31,126.96,113420.0,120.678,120.8017,120.1832,120.8017,113420.0
2019-02-21 12:00:00,126.95,127.16,126.62,127.16,86670.0,120.7922,120.992,120.4782,120.992,86670.0
2019-02-21 12:30:00,127.19,127.67,127.17,127.66,156625.0,121.0205,121.4773,121.0015,121.4678,156625.0
2019-02-21 13:00:00,127.64,127.7,126.91,127.0,76844.0,121.4487,121.5058,120.7541,120.8398,76844.0
2019-02-21 13:30:00,126.99,127.31,126.58,127.03,88546.0,120.8303,121.1347,120.4401,120.8683,88546.0
2019-02-21 14:00:00,127.03,127.24,126.75,126.87,120982.0,120.8683,121.0681,120.6019,120.7161,120982.0
2019-02-21 14:30:00,126.87,127.01,126.32,126.73,156974.0,120.7161,120.8493,120.1927,120.5829,156974.0
2019-02-21 15:00:00,126.72,127.24,126.69,126.98,249402.0,120.5733,121.0681,120.5448,120.8207,249402.0
2019-02-21 15:30:00,126.97,127.47,126.65,127.37,314126.0,120.8112,121.287,120.5067,121.1918,314126.0
2019-02-22 09:30:00,127.93,128.49,127.57,128.47,120163.0,121.7247,122.2575,121.3821,122.2385,120163.0
2019-02-22 10:00:00,128.47,129.72,128.37,129.1,157215.0,122.2385,123.4278,122.1433,122.8379,157215.0
2019-02-22 10:30:00,129.07,129.18,128.7,128.84,117312.0,122.8094,122.914,122.4573,122.5905,117312.0
2019-02-22 11:00:00,128.87,129.06,128.61,128.93,103913.0,122.6191,122.7998,122.3717,122.6761,103913.0
2019-02-22 11:30:00,128.98,128.99,128.5,128.81,94424.0,122.7237,122.7332,122.267,122.562,94424.0
2019-02-22 12:00:00,128.8,128.81,128.54,128.54,75707.0,122.5525,122.562,122.3051,122.3051,75707.0
2019-02-22 12:30:00,128.55,128.82,128.42,128.73,65545.0,122.3146,122.5715,122.1909,122.4859,65545.0
2019-02-22 13:00:00,128.75,128.8,128.59,128.75,61938.0,122.5049,122.5525,122.3526,122.5049,61938.0
2019-02-22 13:30:00,128.77,128.95,128.67,128.89,88269.0,122.5239,122.6952,122.4288,122.6381,88269.0
2019-02-22 14:00:00,128.89,128.98,128.74,128.8,89923.0,122.6381,122.7237,122.4954,122.5525,89923.0
2019-02-22 14:30:00,128.8,128.84,128.43,128.67,118387.0,122.5525,122.5905,122.2004,122.4288,118387.0
2019-02-22 15:00:00,128.67,128.95,128.6,128.78,140494.0,122.4288,122.6952,122.3622,122.5334,140494.0
2019-02-22 15:30:00,128.78,128.98,128.64,128.84,292108.0,122.5334,122.7237,122.4002,122.5905,292108.0
2019-02-25 09:30:00,129.69,130.0,129.37,129.5,212296.0,123.3993,123.6942,123.0948,123.2185,212296.0
2019-02-25 10:00:00,129.48,129.87,129.47,129.59,167723.0,123.1995,123.5706,123.19,123.3041,167723.0
2019-02-25 10:30:00,129.59,130.03,129.51,129.77,108911.0,123.3041,123.7228,123.228,123.4754,108911.0
2019-02-25 11:00:00,129.78,130.16,129.72,129.88,95915.0,123.4849,123.8465,123.4278,123.5801,95915.0
2019-02-25 11:30:00,129.88,129.89,129.41,129.59,92646.0,123.5801,123.5896,123.1329,123.3041,92646.0
2019-02-25 12:00:00,129.6,129.72,129.28,129.53,62287.0,123.3137,123.4278,123.0092,123.247,62287.0
2019-02-25 12:30:00,129.55,129.58,129.07,129.19,56201.0,123.2661,123.2946,122.8094,122.9235,56201.0
2019-02-25 13:00:00,129.19,129.24,128.87,128.89,50556.0,122.9235,122.9711,122.6191,122.6381,50556.0
2019-02-25 13:30:00,128.9,128.93,128.68,128.74,41511.0,122.6476,122.6761,122.4383,122.4954,41511.0
2019-02-25 14:00:00,128.74,129.18,128.72,129.12,58214.0,122.4954,122.914,122.4763,122.8569,58214.0
2019-02-25 14:30:00,129.14,129.24,128.86,128.95,74688.0,122.876,122.9711,122.6095,122.6952,74688.0
2019-02-25 15:00:00,128.96,129.01,128.67,128.67,63484.0,122.7047,122.7523,122.4288,122.4288,63484.0
2019-02-25 15:30:00,128.68,129.18,128.42,128.43,287311.0,122.4383,122.914,122.1909,122.2004,287311.0
2019-02-26 09:30:00,128.19,129.9,128.17,129.66,153754.0,121.972,123.5991,121.953,123.3707,153754.0
2019-02-26 10:00:00,129.61,129.73,129.28,129.38,56163.0,123.3232,123.4373,123.0092,123.1043,56163.0
2019-02-26 10:30:00,129.35,129.42,129.12,129.15,91981.0,123.0758,123.1424,122.8569,122.8855,91981.0
2019-02-26 11:00:00,129.15,129.58,129.12,129.37,69164.0,122.8855,123.2946,122.8569,123.0948,69164.0
2019-02-26 11:30:00,129.37,129.49,129.18,129.2,83267.0,123.0948,123.209,122.914,122.9331,83267.0
2019-02-26 12:00:00,129.23,129.37,129.0,129.36,72758.0,122.9616,123.0948,122.7428,123.0853,72758.0
2019-02-26 12:30:00,129.36,129.46,129.29,129.43,72828.0,123.0853,123.1804,123.0187,123.1519,72828.0
2019-02-26 13:00:00,129.43,129.58,129.36,129.47,52158.0,123.1519,123.2946,123.0853,123.19,52158.0
2019-02-26 13:30:00,129.48,129.59,129.37,129.45,28827.0,123.1995,123.3041,123.0948,123.1709,28827.0
2019-02-26 14:00:00,129.48,129.59,129.26,129.4,128897.0,123.1995,123.3041,122.9901,123.1234,128897.0
2019-02-26 14:30:00,129.4,129.65,129.34,129.46,205991.0,123.1234,123.3612,123.0663,123.1804,205991.0
2019-02-26 15:00:00,129.42,129.55,128.78,128.78,179885.0,123.1424,123.2661,122.5334,122.5334,179885.0
2019-02-26 15:30:00,128.78,128.96,128.49,128.54,228371.0,122.5334,122.7047,122.2575,122.3051,228371.0
2019-02-27 09:30:00,127.65,128.64,126.95,127.84,116398.0,121.4582,122.4002,120.7922,121.639,116398.0
2019-02-27 10:00:00,127.85,128.07,127.09,127.4,183233.0,121.6485,121.8579,120.9254,121.2204,183233.0
2019-02-27 10:30:00,127.35,127.5,127.04,127.22,96842.0,121.1728,121.3155,120.8778,121.0491,96842.0
2019-02-27 11:00:00,127.22,127.96,127.22,127.85,141487.0,121.0491,121.7532,121.0491,121.6485,141487.0
2019-02-27 11:30:00,127.85,127.98,127.76,127.76,87637.0,121.6485,121.7722,121.5629,121.5629,87637.0
2019-02-27 12:00:00,127.78,127.81,127.47,127.6,105679.0,121.5819,121.6105,121.287,121.4107,105679.0
2019-02-27 12:30:00,127.61,127.89,127.6,127.76,58757.0,121.4202,121.6866,121.4107,121.5629,58757.0
2019-02-27 13:00:00,127.75,127.94,127.72,127.87,67391.0,121.5534,121.7342,121.5248,121.6676,67391.0
2019-02-27 13:30:00,127.87,127.9,127.45,127.49,79957.0,121.6676,121.6961,121.2679,121.306,79957.0
2019-02-27 14:00:00,127.49,127.49,127.1,127.11,104257.0,121.306,121.306,120.9349,120.9444,104257.0
2019-02-27 14:30:00,127.13,127.49,127.06,127.45,114525.0,120.9635,121.306,120.8969,121.2679,114525.0
2019-02-27 15:00:00,127.45,127.45,127.11,127.12,113384.0,121.2679,121.2679,120.9444,120.9539,113384.0
2019-02-27 15:30:00,127.12,127.19,126.64,126.91,334942.0,120.9539,121.0205,120.4972,120.7541,334942.0
2019-02-28 09:30:00,126.77,127.0,125.48,125.55,134421.0,121.0157,121.2353,119.7843,119.8511,134421.0
2019-02-28 10:00:00,125.47,125.67,125.01,125.48,101438.0,119.7747,119.9656,119.3356,119.7843,101438.0
2019-02-28 10:30:00,125.44,126.17,125.44,125.78,127552.0,119.7461,120.4429,119.7461,120.0706,127552.0
2019-02-28 11:00:00,125.82,126.03,125.56,125.77,143509.0,120.1088,120.3093,119.8606,120.0611,143509.0
2019-02-28 11:30:00,125.74,126.24,125.74,125.75,88743.0,120.0325,120.5098,120.0325,120.042,88743.0
2019-02-28 12:00:00,125.75,126.06,125.71,125.97,66101.0,120.042,120.3379,120.0038,120.252,66101.0
2019-02-28 12:30:00,125.98,125.98,125.54,125.78,75151.0,120.2616,120.2616,119.8415,120.0706,75151.0
2019-02-28 13:00:00,125.78,125.87,125.68,125.82,37387.0,120.0706,120.1566,119.9752,120.1088,37387.0
2019-02-28 13:30:00,125.81,125.92,125.66,125.83,35616.0,120.0993,120.2043,119.9561,120.1184,35616.0
2019-02-28 14:00:00,125.82,125.87,125.64,125.72,49497.0,120.1088,120.1566,119.937,120.0134,49497.0
2019-02-28 14:30:00,125.72,125.77,125.23,125.51,131775.0,120.0134,120.0611,119.5456,119.8129,131775.0
2019-02-28 15:00:00,125.51,126.18,125.48,126.14,131282.0,119.8129,120.4525,119.7843,120.4143,131282.0
2019-02-28 15:30:00,126.14,126.64,125.01,125.33,858709.0,120.4143,120.8916,119.3356,119.6411,858709.0
2019-03-01 09:30:00,125.49,125.57,122.23,124.97,460620.0,119.7938,119.8702,116.6818,119.2974,460620.0
2019-03-01 10:00:00,124.89,125.35,122.75,123.49,339831.0,119.221,119.6602,117.1782,117.8846,339831.0
2019-03-01 10:30:00,123.43,125.18,123.42,124.4,319814.0,117.8273,119.4979,117.8178,118.7533,319814.0
2019-03-01 11:00:00,124.37,124.96,123.81,124.15,223463.0,118.7246,119.2879,118.1901,118.5146,223463.0
2019-03-01 11:30:00,124.14,124.9,123.78,124.85,207562.0,118.5051,119.2306,118.1614,119.1829,207562.0
2019-03-01 12:00:00,124.81,126.55,124.78,125.43,299058.0,119.1447,120.8057,119.116,119.7365,299058.0
2019-03-01 12:30:00,125.41,125.62,124.59,124.77,146183.0,119.7174,119.9179,118.9347,119.1065,146183.0
2019-03-01 13:00:00,124.75,124.81,123.77,123.89,80372.0,119.0874,119.1447,118.1519,118.2664,80372.0
2019-03-01 13:30:00,123.92,124.17,123.48,123.93,124541.0,118.2951,118.5337,117.875,118.3046,124541.0
2019-03-01 14:00:00,123.96,124.32,123.77,124.12,150717.0,118.3333,118.6769,118.1519,118.486,150717.0
2019-03-01 14:30:00,124.13,124.4,123.9,123.92,159118.0,118.4955,118.7533,118.276,118.2951,159118.0
2019-03-01 15:00:00,123.92,124.26,123.62,124.26,150524.0,118.2951,118.6196,118.0087,118.6196,150524.0
2019-03-01 15:30:00,124.26,124.94,124.09,124.45,500446.0,118.6196,119.2688,118.4574,118.801,500446.0
2019-03-04 09:30:00,126.48,126.49,124.09,124.92,203612.0,120.7389,120.7484,118.4574,119.2497,203612.0
2019-03-04 10:00:00,125.01,125.05,124.02,124.02,107859.0,119.3356,119.3738,118.3905,118.3905,107859.0
2019-03-04 10:30:00,124.08,124.44,124.08,124.13,67089.0,118.4478,118.7915,118.4478,118.4955,67089.0
2019-03-04 11:00:00,124.13,124.27,123.4,123.41,83646.0,118.4955,118.6292,117.7987,117.8082,83646.0
2019-03-04 11:30:00,123.37,123.46,122.54,122.66,74797.0,117.77,117.856,116.9777,117.0923,74797.0
2019-03-04 12:00:00,122.61,123.03,122.34,122.97,122552.0,117.0445,117.4455,116.7868,117.3882,122552.0
2019-03-04 12:30:00,122.95,123.2,122.76,123.07,45689.0,117.3691,117.6078,117.1877,117.4837,45689.0
2019-03-04 13:00:00,123.05,123.35,122.86,123.34,47259.0,117.4646,117.7509,117.2832,117.7414,47259.0
2019-03-04 13:30:00,123.34,123.69,123.18,123.69,61385.0,117.7414,118.0755,117.5887,118.0755,61385.0
2019-03-04 14:00:00,123.65,123.92,123.48,123.88,89562.0,118.0373,118.2951,117.875,118.2569,89562.0
2019-03-04 14:30:00,123.89,124.25,123.78,124.02,79803.0,118.2664,118.6101,118.1614,118.3905,79803.0
2019-03-04 15:00:00,123.97,124.0,123.6,123.77,104320.0,118.3428,118.3714,117.9896,118.1519,104320.0
2019-03-04 15:30:00,123.75,124.13,123.71,123.96,324648.0,118.1328,118.4955,118.0946,118.3333,324648.0
2019-03-05 09:30:00,124.0,124.95,124.0,124.88,136089.0,118.3714,119.2783,118.3714,119.2115,136089.0
2019-03-05 10:00:00,124.94,125.02,124.46,124.82,144670.0,119.2688,119.3451,118.8106,119.1542,144670.0
2019-03-05 10:30:00,124.82,125.03,124.64,124.92,112646.0,119.1542,119.3547,118.9824,119.2497,112646.0
2019-03-05 11:00:00,124.92,125.02,124.76,124.91,86119.0,119.2497,119.3451,119.0969,119.2401,86119.0
2019-03-05 11:30:00,124.91,125.04,124.68,124.68,74301.0,119.2401,119.3642,119.0206,119.0206,74301.0
2019-03-05 12:00:00,124.66,124.87,124.63,124.82,41520.0,119.0015,119.2019,118.9728,119.1542,41520.0
2019-03-05 12:30:00,124.82,124.92,124.75,124.92,31285.0,119.1542,119.2497,119.0874,119.2497,31285.0
2019-03-05 13:00:00,124.92,125.0,124.71,124.71,41700.0,119.2497,119.326,119.0492,119.0492,41700.0
2019-03-05 13:30:00,124.72,125.01,124.72,124.97,37086.0,119.0588,119.3356,119.0588,119.2974,37086.0
2019-03-05 14:00:00,124.97,125.0,124.85,124.99,58136.0,119.2974,119.326,119.1829,119.3165,58136.0
2019-03-05 14:30:00,124.99,125.39,124.98,125.32,89132.0,119.3165,119.6983,119.307,119.6315,89132.0
2019-03-05 15:00:00,125.32,125.57,125.08,125.18,110649.0,119.6315,119.8702,119.4024,119.4979,110649.0
2019-03-05 15:30:00,125.19,125.48,125.17,125.21,307190.0,119.5074,119.7843,119.4883,119.5265,307190.0
2019-03-06 09:30:00,125.18,125.84,124.82,125.36,119607.0,119.4979,120.1279,119.1542,119.6697,119607.0
2019-03-06 10:00:00,125.36,125.51,125.03,125.37,113574.0,119.6697,119.8129,119.3547,119.6793,113574.0
2019-03-06 10:30:00,125.37,125.41,125.0,125.36,56697.0,119.6793,119.7174,119.326,119.6697,56697.0
2019-03-06 11:00:00,125.36,125.57,125.25,125.33,78034.0,119.6697,119.8702,119.5647,119.6411,78034.0
2019-03-06 11:30:00,125.33,125.48,125.18,125.43,73388.0,119.6411,119.7843,119.4979,119.7365,73388.0
2019-03-06 12:00:00,125.41,125.53,125.26,125.41,70086.0,119.7174,119.832,119.5742,119.7174,70086.0
2019-03-06 12:30:00,125.43,125.46,124.88,125.02,124130.0,119.7365,119.7652,119.2115,119.3451,124130.0
2019-03-06 13:00:00,125.05,125.37,125.05,125.17,61090.0,119.3738,119.6793,119.3738,119.4883,61090.0
2019-03-06 13:30:00,125.18,125.49,125.02,125.42,74944.0,119.4979,119.7938,119.3451,119.727,74944.0
2019-03-06 14:00:00,125.42,125.67,125.23,125.52,76886.0,119.727,119.9656,119.5456,119.8224,76886.0
2019-03-06 14:30:00,125.51,125.55,125.22,125.46,101270.0,119.8129,119.8511,119.5361,119.7652,101270.0
2019-03-06 15:00:00,125.47,125.55,125.17,125.45,108931.0,119.7747,119.8511,119.4883,119.7556,108931.0
2019-03-06 15:30:00,125.45,125.56,125.09,125.13,154286.0,119.7556,119.8606,119.412,119.4501,154286.0
2019-03-07 09:30:00,125.13,125.16,122.27,122.7,125061.0,119.4501,119.4788,116.72,117.1304,125061.0
2019-03-07 10:00:00,122.66,122.78,122.13,122.56,141914.0,117.0923,117.2068,116.5863,116.9968,141914.0
2019-03-07 10:30:00,122.58,123.09,122.51,122.51,118451.0,117.0159,117.5027,116.9491,116.9491,118451.0
2019-03-07 11:00:00,122.51,123.05,122.3,122.98,128016.0,116.9491,117.4646,116.7486,117.3977,128016.0
2019-03-07 11:30:00,122.98,123.23,122.69,122.78,93142.0,117.3977,117.6364,117.1209,117.2068,93142.0
2019-03-07 12:00:00,122.77,122.91,122.58,122.86,66859.0,117.1973,117.3309,117.0159,117.2832,66859.0
2019-03-07 12:30:00,122.84,123.18,122.65,123.0,65704.0,117.2641,117.5887,117.0827,117.4168,65704.0
2019-03-07 13:00:00,122.98,122.99,122.69,122.87,56870.0,117.3977,117.4073,117.1209,117.2927,56870.0
2019-03-07 13:30:00,122.86,122.86,122.58,122.62,76346.0,117.2832,117.2832,117.0159,117.0541,76346.0
2019-03-07 14:00:00,122.62,122.79,122.5,122.78,86373.0,117.0541,117.2164,116.9395,117.2068,86373.0
2019-03-07 14:30:00,122.78,122.81,122.48,122.51,84412.0,117.2068,117.2355,116.9204,116.9491,84412.0
2019-03-07 15:00:00,122.53,122.57,122.29,122.4,149306.0,116.9682,117.0064,116.7391,116.8441,149306.0
2019-03-07 15:30:00,122.41,122.78,122.07,122.21,271959.0,116.8536,117.2068,116.529,116.6627,271959.0
2019-03-08 09:30:00,121.19,121.54,120.76,121.12,130231.0,115.689,116.0231,115.2785,115.6222,130231.0
2019-03-08 10:00:00,121.12,121.26,120.51,120.52,147367.0,115.6222,115.7558,115.0399,115.0494,147367.0
2019-03-08 10:30:00,120.55,120.91,120.26,120.7,99944.0,115.078,115.4217,114.8012,115.2212,99944.0
2019-03-08 11:00:00,120.69,120.9,120.62,120.7,79358.0,115.2117,115.4122,115.1449,115.2212,79358.0
2019-03-08 11:30:00,120.72,120.8,120.33,120.47,57051.0,115.2403,115.3167,114.868,115.0017,57051.0
2019-03-08 12:00:00,120.46,120.61,120.38,120.46,68197.0,114.9921,115.1353,114.9158,114.9921,68197.0
2019-03-08 12:30:00,120.46,120.52,120.04,120.04,75787.0,114.9921,115.0494,114.5912,114.5912,75787.0
2019-03-08 13:00:00,120.05,120.3,119.99,120.26,78557.0,114.6007,114.8394,114.5435,114.8012,78557.0
2019-03-08 13:30:00,120.26,120.47,120.16,120.44,81734.0,114.8012,115.0017,114.7057,114.973,81734.0
2019-03-08 14:00:00,120.44,120.6,120.23,120.59,76128.0,114.973,115.1258,114.7726,115.1162,76128.0
2019-03-08 14:30:00,120.6,120.81,120.5,120.57,97382.0,115.1258,115.3262,115.0303,115.0971,97382.0
2019-03-08 15:00:00,120.54,120.68,120.37,120.44,181328.0,115.0685,115.2021,114.9062,114.973,181328.0
2019-03-08 15:30:00,120.43,120.94,120.42,120.69,460662.0,114.9635,115.4503,114.9539,115.2117,460662.0
2019-03-11 09:30:00,120.86,121.17,120.31,120.97,128515.0,115.374,115.6699,114.8489,115.479,128515.0
2019-03-11 10:00:00,120.91,121.02,120.49,120.52,102319.0,115.4217,115.5267,115.0208,115.0494,102319.0
2019-03-11 10:30:00,120.52,120.93,120.15,120.55,100379.0,115.0494,115.4408,114.6962,115.078,100379.0
2019-03-11 11:00:00,120.53,120.79,120.46,120.6,129032.0,115.0589,115.3071,114.9921,115.1258,129032.0
2019-03-11 11:30:00,120.67,120.74,120.46,120.63,80352.0,115.1926,115.2594,114.9921,115.1544,80352.0
2019-03-11 12:00:00,120.62,120.75,120.44,120.49,53370.0,115.1449,115.269,114.973,115.0208,53370.0
2019-03-11 12:30:00,120.5,120.64,120.35,120.49,87373.0,115.0303,115.164,114.8871,115.0208,87373.0
2019-03-11 13:00:00,120.49,120.78,120.37,120.71,222123.0,115.0208,115.2976,114.9062,115.2308,222123.0
2019-03-11 13:30:00,120.71,120.83,120.38,120.64,139390.0,115.2308,115.3453,114.9158,115.164,139390.0
2019-03-11 14:00:00,120.63,120.72,120.46,120.66,61045.0,115.1544,115.2403,114.9921,115.183,61045.0
2019-03-11 14:30:00,120.66,120.7,120.52,120.54,61566.0,115.183,115.2212,115.0494,115.0685,61566.0
2019-03-11 15:00:00,120.54,120.72,120.51,120.65,108235.0,115.0685,115.2403,115.0399,115.1735,108235.0
2019-03-11 15:30:00,120.67,120.67,120.11,120.24,325321.0,115.1926,115.1926,114.658,114.7821,325321.0
2019-03-12 09:30:00,120.5,120.62,119.1,120.2,153452.0,115.0303,115.1449,113.6939,114.7439,153452.0
2019-03-12 10:00:00,120.2,120.49,119.96,120.29,126734.0,114.7439,115.0208,114.5148,114.8298,126734.0
2019-03-12 10:30:00,120.33,120.52,120.22,120.31,101586.0,114.868,115.0494,114.763,114.8489,101586.0
2019-03-12 11:00:00,120.31,120.7,120.1,120.62,220630.0,114.8489,115.2212,114.6485,115.1449,220630.0
2019-03-12 11:30:00,120.6,121.02,120.44,120.98,149861.0,115.1258,115.5267,114.973,115.4885,149861.0
2019-03-12 12:00:00,121.0,121.59,120.94,121.56,116729.0,115.5076,116.0708,115.4503,116.0422,116729.0
2019-03-12 12:30:00,121.53,121.54,121.14,121.31,84566.0,116.0136,116.0231,115.6413,115.8035,84566.0
2019-03-12 13:00:00,121.31,121.47,121.26,121.34,54195.0,115.8035,115.9563,115.7558,115.8322,54195.0
2019-03-12 13:30:00,121.35,121.37,121.02,121.02,66854.0,115.8417,115.8608,115.5267,115.5267,66854.0
2019-03-12 14:00:00,121.01,121.12,120.89,120.92,66037.0,115.5172,115.6222,115.4026,115.4312,66037.0
2019-03-12 14:30:00,120.93,120.96,120.77,120.8,104749.0,115.4408,115.4694,115.2881,115.3167,104749.0
2019-03-12 15:00:00,120.8,120.88,120.57,120.73,126249.0,115.3167,115.3931,115.0971,115.2499,126249.0
2019-03-12 15:30:00,120.73,121.02,120.58,120.67,307827.0,115.2499,115.5267,115.1067,115.1926,307827.0
2019-03-13 09:30:00,121.27,121.29,120.55,121.27,97713.0,115.7654,115.7845,115.078,115.7654,97713.0
2019-03-13 10:00:00,121.36,121.86,121.19,121.7,85119.0,115.8513,116.3286,115.689,116.1758,85119.0
2019-03-13 10:30:00,121.7,122.44,121.7,122.43,149145.0,116.1758,116.8823,116.1758,116.8727,149145.0
2019-03-13 11:00:00,122.42,122.66,122.22,122.6,211472.0,116.8632,117.0923,116.6722,117.035,211472.0
2019-03-13 11:30:00,122.64,122.64,122.01,122.19,101280.0,117.0732,117.0732,116.4718,116.6436,101280.0
2019-03-13 12:00:00,122.19,122.26,121.81,121.82,48983.0,116.6436,116.7104,116.2808,116.2904,48983.0
2019-03-13 12:30:00,121.84,121.89,121.19,121.31,96715.0,116.3095,116.3572,115.689,115.8035,96715.0
2019-03-13 13:00:00,121.31,121.57,121.26,121.48,177259.0,115.8035,116.0517,115.7558,115.9658,177259.0
2019-03-13 13:30:00,121.5,121.62,121.3,121.48,86293.0,115.9849,116.0995,115.794,115.9658,86293.0
2019-03-13 14:00:00,121.48,121.65,121.38,121.58,109557.0,115.9658,116.1281,115.8704,116.0613,109557.0
2019-03-13 14:30:00,121.57,121.57,120.94,120.95,128918.0,116.0517,116.0517,115.4503,115.4599,128918.0
2019-03-13 15:00:00,120.95,121.02,120.32,120.72,241207.0,115.4599,115.5267,114.8585,115.2403,241207.0
2019-03-13 15:30:00,120.73,120.87,120.01,120.19,492718.0,115.2499,115.3835,114.5626,114.7344,492718.0
2019-03-14 09:30:00,120.0,120.53,119.44,119.53,146587.0,114.553,115.0589,114.0184,114.1043,146587.0
2019-03-14 10:00:00,119.51,119.54,118.99,119.31,225833.0,114.0852,114.1139,113.5889,113.8943,225833.0
2019-03-14 10:30:00,119.31,119.62,119.1,119.21,112586.0,113.8943,114.1903,113.6939,113.7989,112586.0
2019-03-14 11:00:00,119.22,119.37,119.01,119.2,150343.0,113.8084,113.9516,113.6079,113.7893,150343.0
2019-03-14 11:30:00,119.2,119.56,119.18,119.53,94382.0,113.7893,114.133,113.7702,114.1043,94382.0
2019-03-14 12:00:00,119.54,119.78,119.45,119.78,67885.0,114.1139,114.343,114.028,114.343,67885.0
2019-03-14 12:30:00,119.78,119.84,119.47,119.55,58898.0,114.343,114.4003,114.0471,114.1234,58898.0
2019-03-14 13:00:00,119.54,119.8,119.53,119.67,48637.0,114.1139,114.3621,114.1043,114.238,48637.0
2019-03-14 13:30:00,119.67,119.72,119.49,119.59,54874.0,114.238,114.2857,114.0662,114.1616,54874.0
2019-03-14 14:00:00,119.62,119.87,119.57,119.81,127487.0,114.1903,114.4289,114.1425,114.3716,127487.0
2019-03-14 14:30:00,119.81,120.12,119.75,120.08,61860.0,114.3716,114.6676,114.3144,114.6294,61860.0
2019-03-14 15:00:00,120.07,120.19,119.93,120.03,89068.0,114.6198,114.7344,114.4862,114.5816,89068.0
2019-03-14 15:30:00,120.02,120.02,119.49,119.63,420028.0,114.5721,114.5721,114.0662,114.1998,420028.0
2019-03-15 09:30:00,120.02,124.83,119.89,122.11,960738.0,114.5721,119.1638,114.448,116.5672,960738.0
2019-03-15 10:00:00,122.08,123.05,122.01,122.46,255760.0,116.5386,117.4646,116.4718,116.9013,255760.0
2019-03-15 10:30:00,122.42,122.45,121.61,121.84,112429.0,116.8632,116.8918,116.0899,116.3095,112429.0
2019-03-15 11:00:00,121.82,121.91,121.52,121.65,80085.0,116.2904,116.3763,116.004,116.1281,80085.0
2019-03-15 11:30:00,121.64,122.01,121.52,121.95,69963.0,116.1186,116.4718,116.004,116.4145,69963.0
2019-03-15 12:00:00,121.94,122.22,121.85,121.92,62334.0,116.4049,116.6722,116.319,116.3859,62334.0
2019-03-15 12:30:00,121.93,122.08,121.77,121.98,74784.0,116.3954,116.5386,116.2427,116.4431,74784.0
2019-03-15 13:00:00,121.99,122.0,121.83,121.9,53104.0,116.4527,116.4622,116.2999,116.3668,53104.0
2019-03-15 13:30:00,121.88,121.92,121.62,121.83,68159.0,116.3477,116.3859,116.0995,116.2999,68159.0
2019-03-15 14:00:00,121.82,121.99,121.76,121.88,64969.0,116.2904,116.4527,116.2331,116.3477,64969.0
2019-03-15 14:30:00,121.87,122.08,121.87,122.02,83958.0,116.3381,116.5386,116.3381,116.4813,83958.0
2019-03-15 15:00:00,122.01,122.15,121.84,122.11,114787.0,116.4718,116.6054,116.3095,116.5672,114787.0
2019-03-15 15:30:00,122.11,122.44,122.07,122.32,470150.0,116.5672,116.8823,116.529,116.7677,470150.0
2019-03-18 09:30:00,124.62,125.75,123.83,125.56,306462.0,118.9633,120.042,118.2092,119.8606,306462.0
2019-03-18 10:00:00,125.56,125.59,125.22,125.45,133708.0,119.8606,119.8893,119.5361,119.7556,133708.0
2019-03-18 10:30:00,125.45,125.93,125.33,125.92,121011.0,119.7556,120.2138,119.6411,120.2043,121011.0
2019-03-18 11:00:00,125.9,125.97,125.29,125.38,93140.0,120.1852,120.252,119.6029,119.6888,93140.0
2019-03-18 11:30:00,125.35,125.35,124.81,124.88,104623.0,119.6602,119.6602,119.1447,119.2115,104623.0
2019-03-18 12:00:00,124.86,124.89,124.32,124.71,96233.0,119.1924,119.221,118.6769,119.0492,96233.0
2019-03-18 12:30:00,124.71,124.88,124.59,124.84,79148.0,119.0492,119.2115,118.9347,119.1733,79148.0
2019-03-18 13:00:00,124.84,124.87,124.57,124.72,71318.0,119.1733,119.2019,118.9156,119.0588,71318.0
2019-03-18 13:30:00,124.74,124.74,124.27,124.43,64229.0,119.0779,119.0779,118.6292,118.7819,64229.0
2019-03-18 14:00:00,124.44,125.0,124.43,124.88,84475.0,118.7915,119.326,118.7819,119.2115,84475.0
2019-03-18 14:30:00,124.88,125.11,124.81,125.11,91423.0,119.2115,119.4311,119.1447,119.4311,91423.0
2019-03-18 15:00:00,125.12,125.16,124.92,125.12,133706.0,119.4406,119.4788,119.2497,119.4406,133706.0
2019-03-18 15:30:00,125.12,125.3,124.83,124.97,359957.0,119.4406,119.6124,119.1638,119.2974,359957.0
2019-03-19 09:30:00,124.97,125.68,124.66,125.65,121901.0,119.2974,119.9752,119.0015,119.9465,121901.0
2019-03-19 10:00:00,125.68,125.69,125.04,125.08,77663.0,119.9752,119.9847,119.3642,119.4024,77663.0
2019-03-19 10:30:00,125.08,125.35,124.91,125.25,86919.0,119.4024,119.6602,119.2401,119.5647,86919.0
2019-03-19 11:00:00,125.27,125.68,125.27,125.64,76601.0,119.5838,119.9752,119.5838,119.937,76601.0
2019-03-19 11:30:00,125.65,126.33,125.64,126.33,76652.0,119.9465,120.5957,119.937,120.5957,76652.0
2019-03-19 12:00:00,126.33,126.72,126.28,126.3,144420.0,120.5957,120.968,120.5479,120.567,144420.0
2019-03-19 12:30:00,126.28,126.4,125.75,126.17,87718.0,120.5479,120.6625,120.042,120.4429,87718.0
2019-03-19 13:00:00,126.18,126.43,125.99,126.33,115096.0,120.4525,120.6911,120.2711,120.5957,115096.0
2019-03-19 13:30:00,126.32,126.54,126.28,126.32,89807.0,120.5861,120.7961,120.5479,120.5861,89807.0
2019-03-19 14:00:00,126.32,126.45,126.1,126.41,66157.0,120.5861,120.7102,120.3761,120.672,66157.0
2019-03-19 14:30:00,126.41,126.45,125.99,125.99,104398.0,120.672,120.7102,120.2711,120.2711,104398.0
2019-03-19 15:00:00,126.02,126.27,125.92,126.05,156890.0,120.2997,120.5384,120.2043,120.3284,156890.0
2019-03-19 15:30:00,126.04,126.05,125.4,125.76,390073.0,120.3188,120.3284,119.7079,120.0516,390073.0
2019-03-20 09:30:00,125.43,125.73,124.84,124.89,106481.0,119.7365,120.0229,119.1733,119.221,106481.0
2019-03-20 10:00:00,124.88,125.07,124.58,124.63,49121.0,119.2115,119.3929,118.9251,118.9728,49121.0
2019-03-20 10:30:00,124.63,124.69,124.36,124.62,58280.0,118.9728,119.0301,118.7151,118.9633,58280.0
2019-03-20 11:00:00,124.64,124.85,124.41,124.47,58143.0,118.9824,119.1829,118.7628,118.8201,58143.0
2019-03-20 11:30:00,124.47,124.47,123.75,123.78,77068.0,118.8201,118.8201,118.1328,118.1614,77068.0
2019-03-20 12:00:00,123.75,124.04,123.73,123.93,74928.0,118.1328,118.4096,118.1137,118.3046,74928.0
2019-03-20 12:30:00,123.9,124.25,123.59,124.23,58744.0,118.276,118.6101,117.9801,118.591,58744.0
2019-03-20 13:00:00,124.22,124.22,123.85,123.85,83676.0,118.5815,118.5815,118.2282,118.2282,83676.0
2019-03-20 13:30:00,123.84,123.93,123.65,123.81,86910.0,118.2187,118.3046,118.0373,118.1901,86910.0
2019-03-20 14:00:00,123.85,125.25,123.85,124.74,122153.0,118.2282,119.5647,118.2282,119.0779,122153.0
2019-03-20 14:30:00,124.71,124.71,124.37,124.5,131836.0,119.0492,119.0492,118.7246,118.8487,131836.0
2019-03-20 15:00:00,124.56,124.64,124.2,124.35,147635.0,118.906,118.9824,118.5624,118.7056,147635.0
2019-03-20 15:30:00,124.35,124.36,123.54,123.67,249491.0,118.7056,118.7151,117.9323,118.0564,249491.0
2019-03-21 09:30:00,123.37,123.71,122.98,123.55,79758.0,117.77,118.0946,117.3977,117.9419,79758.0
2019-03-21 10:00:00,123.55,123.94,123.42,123.84,52304.0,117.9419,118.3142,117.8178,118.2187,52304.0
2019-03-21 10:30:00,123.8,123.93,123.58,123.68,44739.0,118.1805,118.3046,117.9705,118.066,44739.0
2019-03-21 11:00:00,123.67,124.61,123.66,124.35,305237.0,118.0564,118.9538,118.0469,118.7056,305237.0
2019-03-21 11:30:00,124.31,124.72,123.97,124.71,46222.0,118.6674,119.0588,118.3428,119.0492,46222.0
2019-03-21 12:00:00,124.68,124.8,124.35,124.37,34345.0,119.0206,119.1351,118.7056,118.7246,34345.0
2019-03-21 12:30:00,124.38,124.39,123.87,123.9,67945.0,118.7342,118.7437,118.2473,118.276,67945.0
2019-03-21 13:00:00,123.91,124.27,123.83,124.08,74696.0,118.2855,118.6292,118.2092,118.4478,74696.0
2019-03-21 13:30:00,124.14,124.37,123.74,124.19,139731.0,118.5051,118.7246,118.1232,118.5528,139731.0
2019-03-21 14:00:00,124.2,124.8,124.15,124.71,51621.0,118.5624,119.1351,118.5146,119.0492,51621.0
2019-03-21 14:30:00,124.73,125.06,124.71,124.92,39843.0,119.0683,119.3833,119.0492,119.2497,39843.0
2019-03-21 15:00:00,124.93,125.15,124.72,124.91,59748.0,119.2592,119.4692,119.0588,119.2401,59748.0
2019-03-21 15:30:00,124.91,125.18,124.71,125.06,191523.0,119.2401,119.4979,119.0492,119.3833,191523.0
2019-03-22 09:30:00,124.37,124.91,123.46,123.46,129062.0,118.7246,119.2401,117.856,117.856,129062.0
2019-03-22 10:00:00,123.51,124.29,123.42,124.18,102576.0,117.9037,118.6483,117.8178,118.5433,102576.0
2019-03-22 10:30:00,124.19,124.62,124.0,124.02,55312.0,118.5528,118.9633,118.3714,118.3905,55312.0
2019-03-22 11:00:00,124.0,124.5,124.0,124.16,60174.0,118.3714,118.8487,118.3714,118.5242,60174.0
2019-03-22 11:30:00,124.14,124.29,123.75,123.78,95830.0,118.5051,118.6483,118.1328,118.1614,95830.0
2019-03-22 12:00:00,123.79,124.26,123.71,123.95,64415.0,118.171,118.6196,118.0946,118.3237,64415.0
2019-03-22 12:30:00,123.92,124.38,123.73,124.28,133128.0,118.2951,118.7342,118.1137,118.6387,133128.0
2019-03-22 13:00:00,124.25,124.44,123.93,123.96,33916.0,118.6101,118.7915,118.3046,118.3333,33916.0
2019-03-22 13:30:00,123.96,124.37,123.91,124.32,132400.0,118.3333,118.7246,118.2855,118.6769,132400.0
2019-03-22 14:00:00,124.35,124.68,124.31,124.38,67398.0,118.7056,119.0206,118.6674,118.7342,67398.0
2019-03-22 14:30:00,124.35,124.67,124.25,124.49,64509.0,118.7056,119.011,118.6101,118.8392,64509.0
2019-03-22 15:00:00,124.49,124.69,124.29,124.3,66085.0,118.8392,119.0301,118.6483,118.6578,66085.0
2019-03-22 15:30:00,124.27,124.51,124.02,124.5,532483.0,118.6292,118.8583,118.3905,118.8487,532483.0
2019-03-25 09:30:00,124.01,124.23,123.13,123.73,112913.0,118.381,118.591,117.5409,118.1137,112913.0
2019-03-25 10:00:00,123.78,124.04,123.53,123.68,77330.0,118.1614,118.4096,117.9228,118.066,77330.0
2019-03-25 10:30:00,123.68,124.33,123.58,124.1,87049.0,118.066,118.6865,117.9705,118.4669,87049.0
2019-03-25 11:00:00,124.08,124.45,123.96,124.44,94680.0,118.4478,118.801,118.3333,118.7915,94680.0
2019-03-25 11:30:00,124.42,124.43,123.81,123.83,56615.0,118.7724,118.7819,118.1901,118.2092,56615.0
2019-03-25 12:00:00,123.86,124.38,123.76,124.3,89179.0,118.2378,118.7342,118.1423,118.6578,89179.0
2019-03-25 12:30:00,124.3,124.34,123.7,123.99,46102.0,118.6578,118.696,118.0851,118.3619,46102.0
2019-03-25 13:00:00,123.98,124.38,123.92,124.1,64211.0,118.3523,118.7342,118.2951,118.4669,64211.0
2019-03-25 13:30:00,124.09,124.16,123.42,123.43,88049.0,118.4574,118.5242,117.8178,117.8273,88049.0
2019-03-25 14:00:00,123.39,123.55,123.24,123.44,48500.0,117.7891,117.9419,117.6459,117.8369,48500.0
2019-03-25 14:30:00,123.43,124.04,123.4,123.99,69181.0,117.8273,118.4096,117.7987,118.3619,69181.0
2019-03-25 15:00:00,124.02,124.11,123.81,123.91,64119.0,118.3905,118.4764,118.1901,118.2855,64119.0
2019-03-25 15:30:00,123.89,124.06,123.53,123.69,158868.0,118.2664,118.4287,117.9228,118.0755,158868.0
2019-03-26 09:30:00,122.89,124.37,122.72,124.23,109952.0,117.3118,118.7246,117.1495,118.591,109952.0
2019-03-26 10:00:00,124.23,124.6,124.08,124.15,64705.0,118.591,118.9442,118.4478,118.5146,64705.0
2019-03-26 10:30:00,124.19,124.29,123.84,124.09,61482.0,118.5528,118.6483,118.2187,118.4574,61482.0
2019-03-26 11:00:00,124.05,124.2,123.35,123.45,124715.0,118.4192,118.5624,117.7509,117.8464,124715.0
2019-03-26 11:30:00,123.47,123.76,123.35,123.57,64974.0,117.8655,118.1423,117.7509,117.961,64974.0
2019-03-26 12:00:00,123.56,123.83,123.35,123.48,69860.0,117.9514,118.2092,117.7509,117.875,69860.0
2019-03-26 12:30:00,123.54,123.57,123.27,123.57,75917.0,117.9323,117.961,117.6746,117.961,75917.0
2019-03-26 13:00:00,123.55,123.9,123.48,123.7,59475.0,117.9419,118.276,117.875,118.0851,59475.0
2019-03-26 13:30:00,123.69,123.69,123.32,123.32,59661.0,118.0755,118.0755,117.7223,117.7223,59661.0
2019-03-26 14:00:00,123.32,123.58,123.16,123.51,63791.0,117.7223,117.9705,117.5696,117.9037,63791.0
2019-03-26 14:30:00,123.5,123.75,123.27,123.75,62665.0,117.8941,118.1328,117.6746,118.1328,62665.0
2019-03-26 15:00:00,123.78,123.94,123.7,123.8,87791.0,118.1614,118.3142,118.0851,118.1805,87791.0
2019-03-26 15:30:00,123.79,123.89,123.36,123.58,321322.0,118.171,118.2664,117.7605,117.9705,321322.0
2019-03-27 09:30:00,123.72,123.72,122.74,122.8,146578.0,118.1042,118.1042,117.1686,117.2259,146578.0
2019-03-27 10:00:00,122.8,123.43,122.79,123.15,68902.0,117.2259,117.8273,117.2164,117.56,68902.0
2019-03-27 10:30:00,123.13,123.25,122.24,122.32,131955.0,117.5409,117.6555,116.6913,116.7677,131955.0
2019-03-27 11:00:00,122.34,122.65,121.7,121.7,162559.0,116.7868,117.0827,116.1758,116.1758,162559.0
2019-03-27 11:30:00,121.69,121.93,121.33,121.73,84229.0,116.1663,116.3954,115.8226,116.2045,84229.0
2019-03-27 12:00:00,121.73,122.41,121.64,122.38,81492.0,116.2045,116.8536,116.1186,116.825,81492.0
2019-03-27 12:30:00,122.37,122.76,122.15,122.65,119798.0,116.8154,117.1877,116.6054,117.0827,119798.0
2019-03-27 13:00:00,122.62,122.86,122.36,122.67,75390.0,117.0541,117.2832,116.8059,117.1018,75390.0
2019-03-27 13:30:00,122.67,122.82,122.4,122.62,85599.0,117.1018,117.245,116.8441,117.0541,85599.0
2019-03-27 14:00:00,122.59,122.79,122.41,122.48,69756.0,117.0254,117.2164,116.8536,116.9204,69756.0
2019-03-27 14:30:00,122.47,122.65,122.09,122.37,78693.0,116.9109,117.0827,116.5481,116.8154,78693.0
2019-03-27 15:00:00,122.38,122.46,122.16,122.42,79628.0,116.825,116.9013,116.615,116.8632,79628.0
2019-03-27 15:30:00,122.43,122.58,122.1,122.14,216141.0,116.8727,117.0159,116.5577,116.5959,216141.0
2019-03-28 09:30:00,122.28,123.52,122.28,123.13,74912.0,116.7295,117.9132,116.7295,117.5409,74912.0
2019-03-28 10:00:00,123.14,123.52,122.9,123.34,104357.0,117.5505,117.9132,117.3214,117.7414,104357.0
2019-03-28 10:30:00,123.34,123.48,122.98,123.09,119594.0,117.7414,117.875,117.3977,117.5027,119594.0
2019-03-28 11:00:00,123.08,123.17,122.83,123.01,58068.0,117.4932,117.5791,117.2545,117.4264,58068.0
2019-03-28 11:30:00,122.97,123.14,122.75,123.06,62083.0,117.3882,117.5505,117.1782,117.4741,62083.0
2019-03-28 12:00:00,123.06,123.18,122.82,123.16,41655.0,117.4741,117.5887,117.245,117.5696,41655.0
2019-03-28 12:30:00,123.17,123.49,123.02,123.45,89704.0,117.5791,117.8846,117.4359,117.8464,89704.0
2019-03-28 13:00:00,123.49,123.57,123.34,123.44,29383.0,117.8846,117.961,117.7414,117.8369,29383.0
2019-03-28 13:30:00,123.44,123.74,123.39,123.68,60566.0,117.8369,118.1232,117.7891,118.066,60566.0
2019-03-28 14:00:00,123.69,123.9,123.6,123.89,69155.0,118.0755,118.276,117.9896,118.2664,69155.0
2019-03-28 14:30:00,123.89,124.0,123.69,123.98,86758.0,118.2664,118.3714,118.0755,118.3523,86758.0
2019-03-28 15:00:00,123.96,124.36,123.86,124.29,105325.0,118.3333,118.7151,118.2378,118.6483,105325.0
2019-03-28 15:30:00,124.3,124.31,124.05,124.09,213515.0,118.6578,118.6674,118.4192,118.4574,213515.0
2019-03-29 09:30:00,124.01,125.13,123.87,125.0,332599.0,118.381,119.4501,118.2473,119.326,332599.0
2019-03-29 10:00:00,125.01,125.46,124.87,125.23,143234.0,119.3356,119.7652,119.2019,119.5456,143234.0
2019-03-29 10:30:00,125.24,125.25,124.66,124.78,267723.0,119.5552,119.5647,119.0015,119.116,267723.0
2019-03-29 11:00:00,124.8,125.24,124.79,125.2,127450.0,119.1351,119.5552,119.1256,119.517,127450.0
2019-03-29 11:30:00,125.2,125.27,124.99,125.08,68758.0,119.517,119.5838,119.3165,119.4024,68758.0
2019-03-29 12:00:00,125.06,125.11,124.46,124.47,154136.0,119.3833,119.4311,118.8106,118.8201,154136.0
2019-03-29 12:30:00,124.5,124.75,124.47,124.65,52753.0,118.8487,119.0874,118.8201,118.9919,52753.0
2019-03-29 13:00:00,124.65,124.98,124.6,124.95,42383.0,118.9919,119.307,118.9442,119.2783,42383.0
2019-03-29 13:30:00,124.96,125.09,124.89,124.89,25374.0,119.2879,119.412,119.221,119.221,25374.0
2019-03-29 14:00:00,124.9,125.21,124.9,125.09,33177.0,119.2306,119.5265,119.2306,119.412,33177.0
2019-03-29 14:30:00,125.08,125.24,124.98,125.24,43184.0,119.4024,119.5552,119.307,119.5552,43184.0
2019-03-29 15:00:00,125.24,125.41,125.07,125.16,52193.0,119.5552,119.7174,119.3929,119.4788,52193.0
2019-03-29 15:30:00,125.2,125.36,125.02,125.09,194646.0,119.517,119.6697,119.3451,119.412,194646.0
2019-04-01 09:30:00,126.23,127.4,125.85,125.98,135662.0,120.5002,121.6171,120.1375,120.2616,135662.0
2019-04-01 10:00:00,126.02,127.08,126.02,126.98,68470.0,120.2997,121.3116,120.2997,121.2162,68470.0
2019-04-01 10:30:00,126.99,127.07,126.83,126.87,36897.0,121.2257,121.3021,121.073,121.1112,36897.0
2019-04-01 11:00:00,126.88,127.15,126.72,126.85,73601.0,121.1207,121.3785,120.968,121.0921,73601.0
2019-04-01 11:30:00,126.83,127.05,126.78,127.03,37863.0,121.073,121.283,121.0253,121.2639,37863.0
2019-04-01 12:00:00,127.04,127.17,126.8,127.04,73289.0,121.2735,121.3975,121.0443,121.2735,73289.0
2019-04-01 12:30:00,127.03,127.37,126.99,127.34,44757.0,121.2639,121.5885,121.2257,121.5598,44757.0
2019-04-01 13:00:00,127.37,127.48,127.03,127.13,28894.0,121.5885,121.6935,121.2639,121.3594,28894.0
2019-04-01 13:30:00,127.12,127.43,127.09,127.43,41082.0,121.3498,121.6457,121.3212,121.6457,41082.0
2019-04-01 14:00:00,127.42,127.58,127.32,127.35,172668.0,121.6362,121.7889,121.5407,121.5694,172668.0
2019-04-01 14:30:00,127.35,127.52,127.13,127.22,50476.0,121.5694,121.7317,121.3594,121.4453,50476.0
2019-04-01 15:00:00,127.18,127.31,127.09,127.28,50376.0,121.4071,121.5312,121.3212,121.5026,50376.0
2019-04-01 15:30:00,127.31,127.59,127.23,127.46,133912.0,121.5312,121.7985,121.4548,121.6744,133912.0
2019-04-02 09:30:00,127.23,127.84,126.51,127.83,173063.0,121.4548,122.0371,120.7675,122.0276,173063.0
2019-04-02 10:00:00,127.79,128.05,127.56,127.98,49861.0,121.9894,122.2376,121.7698,122.1708,49861.0
2019-04-02 10:30:00,128.03,128.13,127.84,128.05,45271.0,122.2185,122.314,122.0371,122.2376,45271.0
2019-04-02 11:00:00,128.08,128.17,127.69,128.0,74755.0,122.2662,122.3522,121.8939,122.1899,74755.0
2019-04-02 11:30:00,128.0,128.01,127.63,127.82,104774.0,122.1899,122.1994,121.8367,122.018,104774.0
2019-04-02 12:00:00,127.83,127.89,127.46,127.52,48775.0,122.0276,122.0849,121.6744,121.7317,48775.0
2019-04-02 12:30:00,127.55,127.56,127.36,127.43,65530.0,121.7603,121.7698,121.5789,121.6457,65530.0
2019-04-02 13:00:00,127.41,127.51,127.31,127.36,72696.0,121.6267,121.7221,121.5312,121.5789,72696.0
2019-04-02 13:30:00,127.36,127.55,127.36,127.45,64684.0,121.5789,121.7603,121.5789,121.6648,64684.0
2019-04-02 14:00:00,127.45,127.89,127.4,127.87,75563.0,121.6648,122.0849,121.6171,122.0658,75563.0
2019-04-02 14:30:00,127.89,127.97,127.72,127.95,117964.0,122.0849,122.1612,121.9226,122.1421,117964.0
2019-04-02 15:00:00,127.95,128.36,127.89,128.36,58521.0,122.1421,122.5335,122.0849,122.5335,58521.0
2019-04-02 15:30:00,128.36,128.6,128.29,128.53,143262.0,122.5335,122.7626,122.4667,122.6958,143262.0
2019-04-03 09:30:00,129.45,129.65,128.72,129.17,109052.0,123.5741,123.765,122.8772,123.3068,109052.0
2019-04-03 10:00:00,129.17,129.69,128.92,129.43,124847.0,123.3068,123.8032,123.0681,123.555,124847.0
2019-04-03 10:30:00,129.35,130.49,129.29,130.33,129303.0,123.4786,124.5668,123.4213,124.4141,129303.0
2019-04-03 11:00:00,130.35,131.1,130.3,130.96,144664.0,124.4332,125.1492,124.3855,125.0155,144664.0
2019-04-03 11:30:00,130.96,131.41,130.95,131.24,86012.0,125.0155,125.4451,125.006,125.2828,86012.0
2019-04-03 12:00:00,131.27,131.75,131.27,131.38,167414.0,125.3114,125.7697,125.3114,125.4165,167414.0
2019-04-03 12:30:00,131.36,131.55,131.3,131.4,62148.0,125.3974,125.5787,125.3401,125.4355,62148.0
2019-04-03 13:00:00,131.4,131.61,131.33,131.52,67559.0,125.4355,125.636,125.3687,125.5501,67559.0
2019-04-03 13:30:00,131.52,131.74,131.21,131.29,102441.0,125.5501,125.7601,125.2542,125.3305,102441.0
2019-04-03 14:00:00,131.28,131.61,131.21,131.52,82247.0,125.321,125.636,125.2542,125.5501,82247.0
2019-04-03 14:30:00,131.53,131.7,131.46,131.55,117470.0,125.5596,125.7219,125.4928,125.5787,117470.0
2019-04-03 15:00:00,131.55,131.62,131.15,131.5,119789.0,125.5787,125.6456,125.1969,125.531,119789.0
2019-04-03 15:30:00,131.48,131.85,131.44,131.6,329412.0,125.5119,125.8651,125.4737,125.6265,329412.0
2019-04-04 09:30:00,131.55,132.01,131.48,131.57,127952.0,125.5787,126.0179,125.5119,125.5978,127952.0
2019-04-04 10:00:00,131.6,131.88,131.41,131.43,70870.0,125.6265,125.8938,125.4451,125.4642,70870.0
2019-04-04 10:30:00,131.43,131.79,131.13,131.73,126398.0,125.4642,125.8078,125.1778,125.7506,126398.0
2019-04-04 11:00:00,131.75,131.95,131.5,131.8,77376.0,125.7697,125.9606,125.531,125.8174,77376.0
2019-04-04 11:30:00,131.78,131.91,131.46,131.76,84368.0,125.7983,125.9224,125.4928,125.7792,84368.0
2019-04-04 12:00:00,131.76,132.09,131.76,131.86,88459.0,125.7792,126.0942,125.7792,125.8747,88459.0
2019-04-04 12:30:00,131.8,132.19,131.76,132.15,84899.0,125.8174,126.1897,125.7792,126.1515,84899.0
2019-04-04 13:00:00,132.14,132.19,131.74,131.77,123353.0,126.142,126.1897,125.7601,125.7887,123353.0
2019-04-04 13:30:00,131.76,132.29,131.74,132.17,124985.0,125.7792,126.2851,125.7601,126.1706,124985.0
2019-04-04 14:00:00,132.19,132.48,132.13,132.47,72512.0,126.1897,126.4665,126.1324,126.457,72512.0
2019-04-04 14:30:00,132.46,132.5,132.2,132.24,60580.0,126.4474,126.4856,126.1992,126.2374,60580.0
2019-04-04 15:00:00,132.24,132.25,131.99,131.99,85639.0,126.2374,126.247,125.9988,125.9988,85639.0
2019-04-04 15:30:00,132.0,132.34,131.95,132.2,203920.0,126.0083,126.3329,125.9606,126.1992,203920.0
2019-04-05 09:30:00,132.57,133.42,132.32,133.39,110880.0,126.5524,127.3639,126.3138,127.3352,110880.0
2019-04-05 10:00:00,133.4,133.82,133.4,133.59,73867.0,127.3448,127.7457,127.3448,127.5261,73867.0
2019-04-05 10:30:00,133.65,133.89,133.61,133.81,42657.0,127.5834,127.8125,127.5452,127.7361,42657.0
2019-04-05 11:00:00,133.83,134.04,133.74,133.98,66993.0,127.7552,127.9557,127.6693,127.8984,66993.0
2019-04-05 11:30:00,133.96,134.02,133.78,133.79,40588.0,127.8793,127.9366,127.7075,127.7171,40588.0
2019-04-05 12:00:00,133.81,133.82,133.45,133.52,48854.0,127.7361,127.7457,127.3925,127.4593,48854.0
2019-04-05 12:30:00,133.51,133.61,133.36,133.57,59228.0,127.4498,127.5452,127.3066,127.507,59228.0
2019-04-05 13:00:00,133.57,133.68,133.47,133.63,37776.0,127.507,127.612,127.4116,127.5643,37776.0
2019-04-05 13:30:00,133.63,133.91,133.55,133.84,108052.0,127.5643,127.8316,127.488,127.7648,108052.0
2019-04-05 14:00:00,133.84,134.67,133.74,134.21,164299.0,127.7648,128.5571,127.6693,128.118,164299.0
2019-04-05 14:30:00,134.18,134.18,133.83,134.14,142166.0,128.0894,128.0894,127.7552,128.0512,142166.0
2019-04-05 15:00:00,134.15,134.56,134.15,134.52,163135.0,128.0607,128.4521,128.0607,128.4139,163135.0
2019-04-05 15:30:00,134.51,134.81,133.9,134.06,475725.0,128.4044,128.6908,127.8221,127.9748,475725.0
2019-04-08 09:30:00,133.92,134.6,133.5,134.02,116653.0,127.8412,128.4903,127.4402,127.9366,116653.0
2019-04-08 10:00:00,133.98,134.17,133.47,133.88,117958.0,127.8984,128.0798,127.4116,127.803,117958.0
2019-04-08 10:30:00,133.89,134.11,133.72,133.92,48339.0,127.8125,128.0225,127.6502,127.8412,48339.0
2019-04-08 11:00:00,133.9,134.21,133.88,134.06,50013.0,127.8221,128.118,127.803,127.9748,50013.0
2019-04-08 11:30:00,134.06,134.52,134.02,134.1,114127.0,127.9748,128.4139,127.9366,128.013,114127.0
2019-04-08 12:00:00,134.14,134.19,133.89,134.08,42984.0,128.0512,128.0989,127.8125,127.9939,42984.0
2019-04-08 12:30:00,134.08,134.16,133.98,134.03,46258.0,127.9939,128.0703,127.8984,127.9462,46258.0
2019-04-08 13:00:00,134.05,134.16,133.93,133.94,39521.0,127.9653,128.0703,127.8507,127.8602,39521.0
2019-04-08 13:30:00,133.92,134.12,133.83,134.08,57651.0,127.8412,128.0321,127.7552,127.9939,57651.0
2019-04-08 14:00:00,134.08,134.5,134.05,134.5,55407.0,127.9939,128.3948,127.9653,128.3948,55407.0
2019-04-08 14:30:00,134.5,134.68,134.37,134.47,76480.0,128.3948,128.5667,128.2707,128.3662,76480.0
2019-04-08 15:00:00,134.47,134.63,134.45,134.56,74500.0,128.3662,128.5189,128.3471,128.4521,74500.0
2019-04-08 15:30:00,134.53,134.96,134.46,134.92,184311.0,128.4235,128.8339,128.3566,128.7958,184311.0
2019-04-09 09:30:00,134.13,134.95,133.79,133.79,196522.0,128.0416,128.8244,127.7171,127.7171,196522.0
2019-04-09 10:00:00,133.85,134.25,133.52,133.95,70816.0,127.7743,128.1562,127.4593,127.8698,70816.0
2019-04-09 10:30:00,133.95,134.0,133.39,133.51,63549.0,127.8698,127.9175,127.3352,127.4498,63549.0
2019-04-09 11:00:00,133.53,133.78,133.3,133.34,106816.0,127.4689,127.7075,127.2493,127.2875,106816.0
2019-04-09 11:30:00,133.38,133.48,132.92,132.94,104257.0,127.3257,127.4211,126.8865,126.9056,104257.0
2019-04-09 12:00:00,132.92,133.44,132.92,133.21,55844.0,126.8865,127.3829,126.8865,127.1634,55844.0
2019-04-09 12:30:00,133.23,133.35,133.12,133.19,52227.0,127.1825,127.297,127.0775,127.1443,52227.0
2019-04-09 13:00:00,133.17,133.18,132.78,132.81,67722.0,127.1252,127.1347,126.7529,126.7815,67722.0
2019-04-09 13:30:00,132.8,133.01,132.77,132.84,57401.0,126.772,126.9725,126.7434,126.8102,57401.0
2019-04-09 14:00:00,132.85,132.93,132.73,132.85,72509.0,126.8197,126.8961,126.7052,126.8197,72509.0
2019-04-09 14:30:00,132.85,133.01,132.7,132.77,62628.0,126.8197,126.9725,126.6765,126.7434,62628.0
2019-04-09 15:00:00,132.75,133.0,132.66,132.81,63702.0,126.7243,126.9629,126.6383,126.7815,63702.0
2019-04-09 15:30:00,132.81,133.08,132.27,132.7,299855.0,126.7815,127.0393,126.2661,126.6765,299855.0
2019-04-10 09:30:00,132.99,133.18,132.3,132.72,101999.0,126.9534,127.1347,126.2947,126.6956,101999.0
2019-04-10 10:00:00,132.72,133.02,132.39,132.4,44743.0,126.6956,126.982,126.3806,126.3902,44743.0
2019-04-10 10:30:00,132.42,132.84,132.42,132.63,42129.0,126.4092,126.8102,126.4092,126.6097,42129.0
2019-04-10 11:00:00,132.65,132.96,132.61,132.61,45463.0,126.6288,126.9247,126.5906,126.5906,45463.0
2019-04-10 11:30:00,132.65,133.0,132.65,132.97,53723.0,126.6288,126.9629,126.6288,126.9343,53723.0
2019-04-10 12:00:00,132.97,133.11,132.86,132.99,55898.0,126.9343,127.0679,126.8293,126.9534,55898.0
2019-04-10 12:30:00,133.0,133.03,132.8,132.82,45744.0,126.9629,126.9916,126.772,126.7911,45744.0
2019-04-10 13:00:00,132.82,132.85,132.65,132.72,29165.0,126.7911,126.8197,126.6288,126.6956,29165.0
2019-04-10 13:30:00,132.71,132.81,132.57,132.58,42579.0,126.6861,126.7815,126.5524,126.562,42579.0
2019-04-10 14:00:00,132.59,132.89,132.33,132.49,135286.0,126.5715,126.8579,126.3233,126.4761,135286.0
2019-04-10 14:30:00,132.49,132.75,132.35,132.63,167309.0,126.4761,126.7243,126.3424,126.6097,167309.0
2019-04-10 15:00:00,132.67,132.83,132.61,132.71,81593.0,126.6479,126.8006,126.5906,126.6861,81593.0
2019-04-10 15:30:00,132.7,132.83,132.41,132.75,273418.0,126.6765,126.8006,126.3997,126.7243,273418.0
2019-04-11 09:30:00,133.21,133.82,132.81,132.92,81856.0,127.1634,127.7457,126.7815,126.8865,81856.0
2019-04-11 10:00:00,132.92,133.5,132.87,133.45,102514.0,126.8865,127.4402,126.8388,127.3925,102514.0
2019-04-11 10:30:00,133.44,133.51,133.08,133.39,98941.0,127.3829,127.4498,127.0393,127.3352,98941.0
2019-04-11 11:00:00,133.39,133.42,133.04,133.1,61044.0,127.3352,127.3639,127.0011,127.0584,61044.0
2019-04-11 11:30:00,133.1,133.16,132.71,133.02,55590.0,127.0584,127.1157,126.6861,126.982,55590.0
2019-04-11 12:00:00,133.01,133.51,133.0,133.42,27787.0,126.9725,127.4498,126.9629,127.3639,27787.0
2019-04-11 12:30:00,133.43,133.52,133.27,133.48,63815.0,127.3734,127.4593,127.2207,127.4211,63815.0
2019-04-11 13:00:00,133.48,133.5,133.32,133.37,24689.0,127.4211,127.4402,127.2684,127.3161,24689.0
2019-04-11 13:30:00,133.33,133.33,133.09,133.2,26941.0,127.2779,127.2779,127.0488,127.1538,26941.0
2019-04-11 14:00:00,133.18,133.18,132.96,133.0,83442.0,127.1347,127.1347,126.9247,126.9629,83442.0
2019-04-11 14:30:00,132.97,133.1,132.79,132.95,63853.0,126.9343,127.0584,126.7624,126.9152,63853.0
2019-04-11 15:00:00,132.92,133.06,132.83,133.01,49539.0,126.8865,127.0202,126.8006,126.9725,49539.0
2019-04-11 15:30:00,132.99,133.42,132.98,133.21,202390.0,126.9534,127.3639,126.9438,127.1634,202390.0
2019-04-12 09:30:00,133.49,134.74,133.49,134.29,113073.0,127.4307,128.6239,127.4307,128.1944,113073.0
2019-04-12 10:00:00,134.24,134.3,133.79,133.95,96314.0,128.1466,128.2039,127.7171,127.8698,96314.0
2019-04-12 10:30:00,133.99,134.03,133.36,133.72,110246.0,127.908,127.9462,127.3066,127.6502,110246.0
2019-04-12 11:00:00,133.72,133.72,133.26,133.6,40114.0,127.6502,127.6502,127.2111,127.5357,40114.0
2019-04-12 11:30:00,133.63,133.87,133.47,133.87,19808.0,127.5643,127.7934,127.4116,127.7934,19808.0
2019-04-12 12:00:00,133.87,134.18,133.85,134.01,36138.0,127.7934,128.0894,127.7743,127.9271,36138.0
2019-04-12 12:30:00,134.02,134.12,133.8,134.06,24436.0,127.9366,128.0321,127.7266,127.9748,24436.0
2019-04-12 13:00:00,134.07,134.35,134.03,134.33,24446.0,127.9843,128.2516,127.9462,128.2325,24446.0
2019-04-12 13:30:00,134.33,134.33,133.6,133.92,68019.0,128.2325,128.2325,127.5357,127.8412,68019.0
2019-04-12 14:00:00,133.92,134.2,133.92,134.19,23114.0,127.8412,128.1084,127.8412,128.0989,23114.0
2019-04-12 14:30:00,134.2,134.36,134.18,134.25,27843.0,128.1084,128.2612,128.0894,128.1562,27843.0
2019-04-12 15:00:00,134.25,134.47,134.19,134.46,63568.0,128.1562,128.3662,128.0989,128.3566,63568.0
2019-04-12 15:30:00,134.47,134.67,134.23,134.61,172914.0,128.3662,128.5571,128.1371,128.4998,172914.0
2019-04-15 09:30:00,134.5,134.97,133.63,133.89,55157.0,128.3948,128.8435,127.5643,127.8125,55157.0
2019-04-15 10:00:00,133.95,134.08,133.53,133.53,27828.0,127.8698,127.9939,127.4689,127.4689,27828.0
2019-04-15 10:30:00,133.52,133.74,133.1,133.71,25278.0,127.4593,127.6693,127.0584,127.6407,25278.0
2019-04-15 11:00:00,133.69,133.94,133.65,133.93,15215.0,127.6216,127.8602,127.5834,127.8507,15215.0
2019-04-15 11:30:00,133.91,133.99,133.68,133.69,14483.0,127.8316,127.908,127.612,127.6216,14483.0
2019-04-15 12:00:00,133.69,133.85,133.56,133.65,14587.0,127.6216,127.7743,127.4975,127.5834,14587.0
2019-04-15 12:30:00,133.65,133.87,133.63,133.83,23509.0,127.5834,127.7934,127.5643,127.7552,23509.0
2019-04-15 13:00:00,133.84,134.01,133.82,133.92,20635.0,127.7648,127.9271,127.7457,127.8412,20635.0
2019-04-15 13:30:00,133.94,134.18,133.94,134.04,15940.0,127.8602,128.0894,127.8602,127.9557,15940.0
2019-04-15 14:00:00,134.03,134.25,134.03,134.22,32532.0,127.9462,128.1562,127.9462,128.1275,32532.0
2019-04-15 14:30:00,134.22,134.3,134.09,134.12,42523.0,128.1275,128.2039,128.0034,128.0321,42523.0
2019-04-15 15:00:00,134.13,134.34,134.13,134.19,26688.0,128.0416,128.2421,128.0416,128.0989,26688.0
2019-04-15 15:30:00,134.2,134.43,134.12,134.38,89318.0,128.1084,128.328,128.0321,128.2803,89318.0
2019-04-16 09:30:00,134.4,134.9,134.37,134.81,46600.0,128.2994,128.7767,128.2707,128.6908,46600.0
2019-04-16 10:00:00,134.81,135.1,134.67,135.02,39206.0,128.6908,128.9676,128.5571,128.8912,39206.0
2019-04-16 10:30:00,135.03,135.39,134.93,135.24,61018.0,128.9008,129.2444,128.8053,129.1012,61018.0
2019-04-16 11:00:00,135.24,135.86,135.22,135.59,60612.0,129.1012,129.6931,129.0821,129.4354,60612.0
2019-04-16 11:30:00,135.58,135.58,135.41,135.43,23268.0,129.4258,129.4258,129.2635,129.2826,23268.0
2019-04-16 12:00:00,135.35,135.43,135.11,135.18,17009.0,129.2062,129.2826,128.9771,129.044,17009.0
2019-04-16 12:30:00,135.18,135.31,135.1,135.2,23061.0,129.044,129.1681,128.9676,129.0631,23061.0
2019-04-16 13:00:00,135.22,135.48,135.19,135.27,21356.0,129.0821,129.3303,129.0535,129.1299,21356.0
2019-04-16 13:30:00,135.28,135.48,135.24,135.37,21738.0,129.1394,129.3303,129.1012,129.2253,21738.0
2019-04-16 14:00:00,135.39,135.5,135.27,135.5,15634.0,129.2444,129.3494,129.1299,129.3494,15634.0
2019-04-16 14:30:00,135.52,135.66,135.35,135.64,26508.0,129.3685,129.5022,129.2062,129.4831,26508.0
2019-04-16 15:00:00,135.65,135.79,135.56,135.73,44621.0,129.4926,129.6263,129.4067,129.569,44621.0
2019-04-16 15:30:00,135.73,135.91,135.46,135.81,120215.0,129.569,129.7408,129.3113,129.6454,120215.0
2019-04-17 09:30:00,136.27,136.94,135.98,136.81,103505.0,130.0845,130.7241,129.8076,130.6,103505.0
2019-04-17 10:00:00,136.79,136.79,135.98,136.16,43971.0,130.5809,130.5809,129.8076,129.9795,43971.0
2019-04-17 10:30:00,136.23,136.52,136.16,136.42,48720.0,130.0463,130.3231,129.9795,130.2277,48720.0
2019-04-17 11:00:00,136.44,136.94,136.39,136.62,198776.0,130.2468,130.7241,130.199,130.4186,198776.0
2019-04-17 11:30:00,136.62,136.62,136.22,136.35,29596.0,130.4186,130.4186,130.0368,130.1609,29596.0
2019-04-17 12:00:00,136.34,136.34,136.12,136.28,18645.0,130.1513,130.1513,129.9413,130.094,18645.0
2019-04-17 12:30:00,136.29,136.64,136.28,136.57,20009.0,130.1036,130.4377,130.094,130.3709,20009.0
2019-04-17 13:00:00,136.56,136.69,136.35,136.35,27744.0,130.3613,130.4854,130.1609,130.1609,27744.0
2019-04-17 13:30:00,136.36,136.45,136.05,136.11,27876.0,130.1704,130.2563,129.8745,129.9317,27876.0
2019-04-17 14:00:00,136.12,136.26,135.89,135.89,32035.0,129.9413,130.0749,129.7217,129.7217,32035.0
2019-04-17 14:30:00,135.89,136.03,135.71,135.82,36550.0,129.7217,129.8554,129.5499,129.6549,36550.0
2019-04-17 15:00:00,135.82,135.95,135.65,135.79,47785.0,129.6549,129.779,129.4926,129.6263,47785.0
2019-04-17 15:30:00,135.8,136.1,135.8,135.95,145937.0,129.6358,129.9222,129.6358,129.779,145937.0
2019-04-18 09:30:00,136.43,136.74,134.08,134.09,204278.0,130.2372,130.5332,127.9939,128.0034,204278.0
2019-04-18 10:00:00,134.09,134.37,133.97,134.22,48971.0,128.0034,128.2707,127.8889,128.1275,48971.0
2019-04-18 10:30:00,134.23,134.27,133.49,134.06,83249.0,128.1371,128.1753,127.4307,127.9748,83249.0
2019-04-18 11:00:00,134.07,134.37,133.98,134.12,42583.0,127.9843,128.2707,127.8984,128.0321,42583.0
2019-04-18 11:30:00,134.14,134.82,134.14,134.82,39425.0,128.0512,128.7003,128.0512,128.7003,39425.0
2019-04-18 12:00:00,134.84,134.97,134.7,134.73,38790.0,128.7194,128.8435,128.5858,128.6144,38790.0
2019-04-18 12:30:00,134.71,134.88,134.6,134.68,34388.0,128.5953,128.7576,128.4903,128.5667,34388.0
2019-04-18 13:00:00,134.65,134.8,134.51,134.77,22146.0,128.538,128.6812,128.4044,128.6526,22146.0
2019-04-18 13:30:00,134.77,134.93,134.55,134.8,24691.0,128.6526,128.8053,128.4426,128.6812,24691.0
2019-04-18 14:00:00,134.8,134.89,134.61,134.8,38770.0,128.6812,128.7671,128.4998,128.6812,38770.0
2019-04-18 14:30:00,134.79,135.06,134.71,134.81,42139.0,128.6717,128.9294,128.5953,128.6908,42139.0
2019-04-18 15:00:00,134.8,134.9,134.47,134.56,65228.0,128.6812,128.7767,128.3662,128.4521,65228.0
2019-04-18 15:30:00,134.53,134.56,134.3,134.39,250683.0,128.4235,128.4521,128.2039,128.2898,250683.0
2019-04-22 09:30:00,133.65,135.65,133.33,135.19,142375.0,127.5834,129.4926,127.2779,129.0535,142375.0
2019-04-22 10:00:00,135.19,135.44,134.79,134.87,52984.0,129.0535,129.2922,128.6717,128.748,52984.0
2019-04-22 10:30:00,134.91,135.1,134.6,134.82,36703.0,128.7862,128.9676,128.4903,128.7003,36703.0
2019-04-22 11:00:00,134.86,135.18,134.82,135.03,31985.0,128.7385,129.044,128.7003,128.9008,31985.0
2019-04-22 11:30:00,135.01,135.47,134.99,135.35,51582.0,128.8817,129.3208,128.8626,129.2062,51582.0
2019-04-22 12:00:00,135.33,135.45,135.19,135.28,18923.0,129.1872,129.3017,129.0535,129.1394,18923.0
2019-04-22 12:30:00,135.18,135.18,134.9,134.99,16698.0,129.044,129.044,128.7767,128.8626,16698.0
2019-04-22 13:00:00,134.99,135.16,134.94,135.14,15669.0,128.8626,129.0249,128.8149,129.0058,15669.0
2019-04-22 13:30:00,135.12,135.18,135.08,135.18,11197.0,128.9867,129.044,128.9485,129.044,11197.0
2019-04-22 14:00:00,135.2,136.16,135.11,136.0,110911.0,129.0631,129.9795,128.9771,129.8267,110911.0
2019-04-22 14:30:00,136.0,136.04,135.43,135.7,58891.0,129.8267,129.8649,129.2826,129.5404,58891.0
2019-04-22 15:00:00,135.69,135.83,135.54,135.72,73794.0,129.5308,129.6645,129.3876,129.5595,73794.0
2019-04-22 15:30:00,135.73,136.04,135.59,135.85,182695.0,129.569,129.8649,129.4354,129.6835,182695.0
2019-04-23 09:30:00,136.32,136.44,135.6,136.25,69785.0,130.1322,130.2468,129.4449,130.0654,69785.0
2019-04-23 10:00:00,136.3,136.33,135.64,135.74,47541.0,130.1131,130.1418,129.4831,129.5785,47541.0
2019-04-23 10:30:00,135.8,135.9,135.48,135.6,46891.0,129.6358,129.7313,129.3303,129.4449,46891.0
2019-04-23 11:00:00,135.58,136.37,135.44,136.3,70323.0,129.4258,130.1799,129.2922,130.1131,70323.0
2019-04-23 11:30:00,136.28,136.79,136.28,136.62,80151.0,130.094,130.5809,130.094,130.4186,80151.0
2019-04-23 12:00:00,136.61,136.76,136.47,136.49,42039.0,130.4091,130.5522,130.2754,130.2945,42039.0
2019-04-23 12:30:00,136.49,136.53,136.19,136.2,44861.0,130.2945,130.3327,130.0081,130.0177,44861.0
2019-04-23 13:00:00,136.23,136.4,136.19,136.21,25876.0,130.0463,130.2086,130.0081,130.0272,25876.0
2019-04-23 13:30:00,136.21,136.46,136.19,136.34,33132.0,130.0272,130.2659,130.0081,130.1513,33132.0
2019-04-23 14:00:00,136.32,136.37,135.97,135.97,37797.0,130.1322,130.1799,129.7981,129.7981,37797.0
2019-04-23 14:30:00,136.0,136.11,135.87,135.87,51407.0,129.8267,129.9317,129.7026,129.7026,51407.0
2019-04-23 15:00:00,135.89,136.22,135.83,136.15,38417.0,129.7217,130.0368,129.6645,129.9699,38417.0
2019-04-23 15:30:00,136.15,136.33,136.0,136.29,109948.0,129.9699,130.1418,129.8267,130.1036,109948.0
2019-04-24 09:30:00,134.66,136.0,134.66,135.49,85201.0,128.5476,129.8267,128.5476,129.3399,85201.0
2019-04-24 10:00:00,135.48,135.94,135.31,135.42,170374.0,129.3303,129.7695,129.1681,129.2731,170374.0
2019-04-24 10:30:00,135.4,135.66,135.27,135.66,42877.0,129.254,129.5022,129.1299,129.5022,42877.0
2019-04-24 11:00:00,135.68,135.79,135.29,135.44,38603.0,129.5213,129.6263,129.149,129.2922,38603.0
2019-04-24 11:30:00,135.44,135.6,135.15,135.25,26726.0,129.2922,129.4449,129.0153,129.1108,26726.0
2019-04-24 12:00:00,135.27,135.48,135.21,135.42,26991.0,129.1299,129.3303,129.0726,129.2731,26991.0
2019-04-24 12:30:00,135.41,135.58,135.35,135.39,19672.0,129.2635,129.4258,129.2062,129.2444,19672.0
2019-04-24 13:00:00,135.4,135.57,135.36,135.55,17936.0,129.254,129.4163,129.2158,129.3972,17936.0
2019-04-24 13:30:00,135.53,135.8,135.5,135.68,25516.0,129.3781,129.6358,129.3494,129.5213,25516.0
2019-04-24 14:00:00,135.69,135.95,135.66,135.67,35962.0,129.5308,129.779,129.5022,129.5117,35962.0
2019-04-24 14:30:00,135.67,135.95,135.6,135.91,47374.0,129.5117,129.779,129.4449,129.7408,47374.0
2019-04-24 15:00:00,135.92,136.04,135.76,135.84,41511.0,129.7504,129.8649,129.5976,129.674,41511.0
2019-04-24 15:30:00,135.83,135.92,135.45,135.49,112815.0,129.6645,129.7504,129.3017,129.3399,112815.0
2019-04-25 09:30:00,134.92,135.7,134.61,134.89,69717.0,128.7958,129.5404,128.4998,128.7671,69717.0
2019-04-25 10:00:00,134.88,135.05,134.15,134.2,57661.0,128.7576,128.9199,128.0607,128.1084,57661.0
2019-04-25 10:30:00,134.21,134.99,134.11,134.97,52202.0,128.118,128.8626,128.0225,128.8435,52202.0
2019-04-25 11:00:00,134.97,135.8,134.92,135.8,59320.0,128.8435,129.6358,128.7958,129.6358,59320.0
2019-04-25 11:30:00,135.81,136.2,135.66,135.99,64236.0,129.6454,130.0177,129.5022,129.8172,64236.0
2019-04-25 12:00:00,136.0,136.13,135.74,135.74,27024.0,129.8267,129.9508,129.5785,129.5785,27024.0
2019-04-25 12:30:00,135.7,135.89,135.7,135.82,22689.0,129.5404,129.7217,129.5404,129.6549,22689.0
2019-04-25 13:00:00,135.84,135.93,135.7,135.93,21390.0,129.674,129.7599,129.5404,129.7599,21390.0
2019-04-25 13:30:00,135.91,135.97,135.73,135.87,19122.0,129.7408,129.7981,129.569,129.7026,19122.0
2019-04-25 14:00:00,135.88,135.94,135.74,135.74,25948.0,129.7122,129.7695,129.5785,129.5785,25948.0
2019-04-25 14:30:00,135.74,135.95,135.68,135.77,36532.0,129.5785,129.779,129.5213,129.6072,36532.0
2019-04-25 15:00:00,135.77,135.96,135.57,135.91,37089.0,129.6072,129.7886,129.4163,129.7408,37089.0
2019-04-25 15:30:00,135.94,135.98,135.64,135.65,107851.0,129.7695,129.8076,129.4831,129.4926,107851.0
2019-04-26 09:30:00,136.25,136.71,135.57,135.71,54371.0,130.0654,130.5045,129.4163,129.5499,54371.0
2019-04-26 10:00:00,135.75,136.29,135.68,136.2,48320.0,129.5881,130.1036,129.5213,130.0177,48320.0
2019-04-26 10:30:00,136.28,136.47,135.92,136.44,33867.0,130.094,130.2754,129.7504,130.2468,33867.0
2019-04-26 11:00:00,136.47,137.03,136.44,136.72,42272.0,130.2754,130.81,130.2468,130.5141,42272.0
2019-04-26 11:30:00,136.71,136.98,136.6,136.71,26865.0,130.5045,130.7623,130.3995,130.5045,26865.0
2019-04-26 12:00:00,136.71,136.96,136.66,136.84,24507.0,130.5045,130.7432,130.4568,130.6286,24507.0
2019-04-26 12:30:00,136.85,136.95,136.73,136.77,16062.0,130.6382,130.7336,130.5236,130.5618,16062.0
2019-04-26 13:00:00,136.76,136.76,136.5,136.5,14337.0,130.5522,130.5522,130.304,130.304,14337.0
2019-04-26 13:30:00,136.5,136.57,136.29,136.4,37947.0,130.304,130.3709,130.1036,130.2086,37947.0
2019-04-26 14:00:00,136.4,136.42,136.13,136.19,42376.0,130.2086,130.2277,129.9508,130.0081,42376.0
2019-04-26 14:30:00,136.19,136.3,136.03,136.13,27118.0,130.0081,130.1131,129.8554,129.9508,27118.0
2019-04-26 15:00:00,136.14,136.43,136.13,136.19,39375.0,129.9604,130.2372,129.9508,130.0081,39375.0
2019-04-26 15:30:00,136.18,136.47,136.13,136.45,118298.0,129.9986,130.2754,129.9508,130.2563,118298.0
2019-04-29 09:30:00,136.45,137.03,135.82,137.02,96430.0,130.2563,130.81,129.6549,130.8004,96430.0
2019-04-29 10:00:00,137.0,137.03,136.34,136.58,65877.0,130.7813,130.81,130.1513,130.3804,65877.0
2019-04-29 10:30:00,136.6,137.1,136.54,136.83,48001.0,130.3995,130.8768,130.3422,130.6191,48001.0
2019-04-29 11:00:00,136.81,136.86,136.12,136.25,46084.0,130.6,130.6477,129.9413,130.0654,46084.0
2019-04-29 11:30:00,136.22,136.65,136.22,136.51,33391.0,130.0368,130.4472,130.0368,130.3136,33391.0
2019-04-29 12:00:00,136.52,136.59,136.36,136.41,26148.0,130.3231,130.39,130.1704,130.2181,26148.0
2019-04-29 12:30:00,136.42,136.72,136.38,136.68,25891.0,130.2277,130.5141,130.1895,130.4759,25891.0
2019-04-29 13:00:00,136.67,136.71,136.55,136.59,38732.0,130.4663,130.5045,130.3518,130.39,38732.0
2019-04-29 13:30:00,136.58,136.58,136.07,136.09,51458.0,130.3804,130.3804,129.8936,129.9127,51458.0
2019-04-29 14:00:00,136.11,136.26,136.0,136.18,56404.0,129.9317,130.0749,129.8267,129.9986,56404.0
2019-04-29 14:30:00,136.18,136.26,136.01,136.18,69379.0,129.9986,130.0749,129.8363,129.9986,69379.0
2019-04-29 15:00:00,136.18,136.38,136.01,136.38,45915.0,129.9986,130.1895,129.8363,130.1895,45915.0
2019-04-29 15:30:00,136.37,136.5,135.87,135.96,163347.0,130.1799,130.304,129.7026,129.7886,163347.0
2019-04-30 09:30:00,136.35,136.47,135.28,135.36,91717.0,130.1609,130.2754,129.1394,129.2158,91717.0
2019-04-30 10:00:00,135.47,135.87,135.32,135.6,40543.0,129.3208,129.7026,129.1776,129.4449,40543.0
2019-04-30 10:30:00,135.61,135.99,135.33,135.83,32873.0,129.4544,129.8172,129.1872,129.6645,32873.0
2019-04-30 11:00:00,135.84,135.84,135.36,135.71,36128.0,129.674,129.674,129.2158,129.5499,36128.0
2019-04-30 11:30:00,135.7,136.32,135.7,136.19,32644.0,129.5404,130.1322,129.5404,130.0081,32644.0
2019-04-30 12:00:00,136.17,136.37,136.11,136.32,30237.0,129.989,130.1799,129.9317,130.1322,30237.0
2019-04-30 12:30:00,136.32,136.56,136.12,136.27,25253.0,130.1322,130.3613,129.9413,130.0845,25253.0
2019-04-30 13:00:00,136.28,136.53,136.28,136.37,25668.0,130.094,130.3327,130.094,130.1799,25668.0
2019-04-30 13:30:00,136.35,136.72,136.33,136.69,30990.0,130.1609,130.5141,130.1418,130.4854,30990.0
2019-04-30 14:00:00,136.72,136.83,136.48,136.48,28117.0,130.5141,130.6191,130.285,130.285,28117.0
2019-04-30 14:30:00,136.48,136.81,136.43,136.55,46656.0,130.285,130.6,130.2372,130.3518,46656.0
2019-04-30 15:00:00,136.58,136.61,136.17,136.45,53178.0,130.3804,130.4091,129.989,130.2563,53178.0
2019-04-30 15:30:00,136.44,136.64,136.13,136.42,188801.0,130.2468,130.4377,129.9508,130.2277,188801.0
2019-05-01 09:30:00,137.67,139.77,137.56,139.35,182376.0,131.4209,133.4256,131.3159,133.0247,182376.0
2019-05-01 10:00:00,139.25,139.44,138.43,138.96,127514.0,132.9292,133.1106,132.1464,132.6524,127514.0
2019-05-01 10:30:00,138.86,139.67,138.86,139.66,75816.0,132.5569,133.3302,132.5569,133.3206,75816.0
2019-05-01 11:00:00,139.68,139.88,139.53,139.68,50052.0,133.3397,133.5306,133.1965,133.3397,50052.0
2019-05-01 11:30:00,139.68,140.05,139.67,139.75,59493.0,133.3397,133.6929,133.3302,133.4065,59493.0
2019-05-01 12:00:00,139.73,140.14,139.38,139.46,44688.0,133.3874,133.7788,133.0533,133.1297,44688.0
2019-05-01 12:30:00,139.49,139.49,138.94,139.31,60742.0,133.1583,133.1583,132.6333,132.9865,60742.0
2019-05-01 13:00:00,139.34,139.63,139.05,139.24,41983.0,133.0151,133.292,132.7383,132.9197,41983.0
2019-05-01 13:30:00,139.2,139.37,139.05,139.23,38191.0,132.8815,133.0438,132.7383,132.9101,38191.0
2019-05-01 14:00:00,139.39,140.38,139.24,140.24,134801.0,133.0629,134.0079,132.9197,133.8743,134801.0
2019-05-01 14:30:00,140.2,140.35,139.58,139.73,54699.0,133.8361,133.9793,133.2442,133.3874,54699.0
2019-05-01 15:00:00,139.64,139.81,139.26,139.34,58102.0,133.3015,133.4638,132.9388,133.0151,58102.0
2019-05-01 15:30:00,139.33,139.36,138.82,138.87,176902.0,133.0056,133.0342,132.5187,132.5665,176902.0
2019-05-02 09:30:00,138.55,139.06,137.73,137.78,90901.0,132.261,132.7478,131.4782,131.5259,90901.0
2019-05-02 10:00:00,137.79,138.45,137.65,137.73,50069.0,131.5355,132.1655,131.4018,131.4782,50069.0
2019-05-02 10:30:00,137.75,137.86,137.23,137.25,44460.0,131.4973,131.6023,131.0009,131.02,44460.0
2019-05-02 11:00:00,137.31,137.47,136.26,136.35,83956.0,131.0773,131.23,130.0749,130.1609,83956.0
2019-05-02 11:30:00,136.35,136.73,135.72,136.02,66473.0,130.1609,130.5236,129.5595,129.8458,66473.0
2019-05-02 12:00:00,136.0,136.65,135.89,136.32,79924.0,129.8267,130.4472,129.7217,130.1322,79924.0
2019-05-02 12:30:00,136.38,136.67,136.15,136.27,34381.0,130.1895,130.4663,129.9699,130.0845,34381.0
2019-05-02 13:00:00,136.29,136.56,135.93,136.53,29759.0,130.1036,130.3613,129.7599,130.3327,29759.0
2019-05-02 13:30:00,136.49,136.89,136.35,136.76,17787.0,130.2945,130.6763,130.1609,130.5522,17787.0
2019-05-02 14:00:00,136.75,137.13,136.65,137.0,31434.0,130.5427,130.9054,130.4472,130.7813,31434.0
2019-05-02 14:30:00,137.0,137.13,136.55,136.73,24607.0,130.7813,130.9054,130.3518,130.5236,24607.0
2019-05-02 15:00:00,136.72,136.93,136.59,136.91,33854.0,130.5141,130.7145,130.39,130.6954,33854.0
2019-05-02 15:30:00,136.95,136.96,136.62,136.89,77977.0,130.7336,130.7432,130.4186,130.6763,77977.0
2019-05-03 09:30:00,137.79,139.12,137.28,138.92,104201.0,131.5355,132.8051,131.0486,132.6142,104201.0
2019-05-03 10:00:00,138.99,139.14,138.48,139.04,56065.0,132.681,132.8242,132.1942,132.7288,56065.0
2019-05-03 10:30:00,139.03,139.22,138.83,139.09,44390.0,132.7192,132.9006,132.5283,132.7765,44390.0
2019-05-03 11:00:00,139.13,139.35,138.92,139.03,48712.0,132.8147,133.0247,132.6142,132.7192,48712.0
2019-05-03 11:30:00,139.03,139.3,138.98,139.24,40449.0,132.7192,132.9769,132.6715,132.9197,40449.0
2019-05-03 12:00:00,139.23,139.47,139.19,139.44,30897.0,132.9101,133.1392,132.8719,133.1106,30897.0
2019-05-03 12:30:00,139.47,139.64,139.09,139.15,39886.0,133.1392,133.3015,132.7765,132.8338,39886.0
2019-05-03 13:00:00,139.17,139.69,139.07,139.68,25157.0,132.8528,133.3492,132.7574,133.3397,25157.0
2019-05-03 13:30:00,139.65,139.72,139.52,139.54,22175.0,133.3111,133.3779,133.187,133.2061,22175.0
2019-05-03 14:00:00,139.53,139.59,139.35,139.4,28580.0,133.1965,133.2538,133.0247,133.0724,28580.0
2019-05-03 14:30:00,139.39,139.78,139.36,139.67,42613.0,133.0629,133.4352,133.0342,133.3302,42613.0
2019-05-03 15:00:00,139.65,140.04,139.62,139.97,62618.0,133.3111,133.6834,133.2824,133.6165,62618.0
2019-05-03 15:30:00,139.98,140.28,139.92,140.14,185695.0,133.6261,133.9125,133.5688,133.7788,185695.0
2019-05-06 09:30:00,137.46,138.11,136.58,138.11,124484.0,131.2205,131.841,130.3804,131.841,124484.0
2019-05-06 10:00:00,138.15,138.17,137.62,137.77,107768.0,131.8791,131.8982,131.3732,131.5164,107768.0
2019-05-06 10:30:00,137.87,138.02,137.42,137.82,49749.0,131.6119,131.7551,131.1823,131.5641,49749.0
2019-05-06 11:00:00,137.87,137.93,137.32,137.84,43981.0,131.6119,131.6691,131.0868,131.5832,43981.0
2019-05-06 11:30:00,137.84,137.97,137.49,137.6,52259.0,131.5832,131.7073,131.2491,131.3541,52259.0
2019-05-06 12:00:00,137.58,137.62,137.15,137.38,69667.0,131.335,131.3732,130.9245,131.1441,69667.0
2019-05-06 12:30:00,137.38,137.55,137.19,137.19,58524.0,131.1441,131.3064,130.9627,130.9627,58524.0
2019-05-06 13:00:00,137.19,137.53,137.07,137.43,51453.0,130.9627,131.2873,130.8482,131.1918,51453.0
2019-05-06 13:30:00,137.45,137.65,137.43,137.48,20799.0,131.2109,131.4018,131.1918,131.2396,20799.0
2019-05-06 14:00:00,137.44,137.66,137.37,137.5,19778.0,131.2014,131.4114,131.1346,131.2587,19778.0
2019-05-06 14:30:00,137.55,138.03,137.53,138.0,34642.0,131.3064,131.7646,131.2873,131.736,34642.0
2019-05-06 15:00:00,138.01,138.04,137.82,137.87,65178.0,131.7455,131.7741,131.5641,131.6119,65178.0
2019-05-06 15:30:00,137.88,138.03,137.57,137.75,158002.0,131.6214,131.7646,131.3255,131.4973,158002.0
2019-05-07 09:30:00,136.16,137.1,135.74,136.52,134202.0,129.9795,130.8768,129.5785,130.3231,134202.0
2019-05-07 10:00:00,136.5,136.94,136.15,136.93,47892.0,130.304,130.7241,129.9699,130.7145,47892.0
2019-05-07 10:30:00,136.99,137.06,136.31,136.39,34829.0,130.7718,130.8386,130.1227,130.199,34829.0
2019-05-07 11:00:00,136.35,136.89,136.26,136.51,73562.0,130.1609,130.6763,130.0749,130.3136,73562.0
2019-05-07 11:30:00,136.56,136.66,135.84,136.01,121281.0,130.3613,130.4568,129.674,129.8363,121281.0
2019-05-07 12:00:00,135.99,136.32,135.86,136.18,41800.0,129.8172,130.1322,129.6931,129.9986,41800.0
2019-05-07 12:30:00,136.16,136.6,136.14,136.3,26144.0,129.9795,130.3995,129.9604,130.1131,26144.0
2019-05-07 13:00:00,136.21,136.21,135.43,135.53,33363.0,130.0272,130.0272,129.2826,129.3781,33363.0
2019-05-07 13:30:00,135.5,135.58,135.0,135.39,24234.0,129.3494,129.4258,128.8721,129.2444,24234.0
2019-05-07 14:00:00,135.39,135.75,135.03,135.06,46740.0,129.2444,129.5881,128.9008,128.9294,46740.0
2019-05-07 14:30:00,135.1,135.12,134.48,134.85,45727.0,128.9676,128.9867,128.3757,128.7289,45727.0
2019-05-07 15:00:00,134.86,134.93,134.43,134.52,74628.0,128.7385,128.8053,128.328,128.4139,74628.0
2019-05-07 15:30:00,134.51,135.24,134.07,135.14,193262.0,128.4044,129.1012,127.9843,129.0058,193262.0
2019-05-08 09:30:00,134.42,135.12,134.06,134.39,100180.0,128.3185,128.9867,127.9748,128.2898,100180.0
2019-05-08 10:00:00,134.42,134.57,134.08,134.29,61047.0,128.3185,128.4617,127.9939,128.1944,61047.0
2019-05-08 10:30:00,134.27,134.73,133.6,134.73,68651.0,128.1753,128.6144,127.5357,128.6144,68651.0
2019-05-08 11:00:00,134.72,135.31,134.37,135.15,68300.0,128.6048,129.1681,128.2707,129.0153,68300.0
2019-05-08 11:30:00,135.12,135.38,134.54,134.86,65175.0,128.9867,129.2349,128.433,128.7385,65175.0
2019-05-08 12:00:00,134.88,135.03,134.57,135.0,42330.0,128.7576,128.9008,128.4617,128.8721,42330.0
2019-05-08 12:30:00,134.95,135.13,134.84,135.12,41507.0,128.8244,128.9962,128.7194,128.9867,41507.0
2019-05-08 13:00:00,135.14,135.2,134.83,134.98,19965.0,129.0058,129.0631,128.7098,128.853,19965.0
2019-05-08 13:30:00,135.02,135.21,134.85,135.15,35768.0,128.8912,129.0726,128.7289,129.0153,35768.0
2019-05-08 14:00:00,135.17,135.21,135.01,135.17,34136.0,129.0344,129.0726,128.8817,129.0344,34136.0
2019-05-08 14:30:00,135.18,135.26,135.03,135.15,25094.0,129.044,129.1203,128.9008,129.0153,25094.0
2019-05-08 15:00:00,135.19,135.33,135.12,135.23,69924.0,129.0535,129.1872,128.9867,129.0917,69924.0
2019-05-08 15:30:00,135.25,135.33,134.68,134.77,147333.0,129.1108,129.1872,128.5667,128.6526,147333.0
2019-05-09 09:30:00,133.93,134.19,133.3,133.68,99795.0,127.8507,128.0989,127.2493,127.612,99795.0
2019-05-09 10:00:00,133.68,134.01,133.05,133.16,72156.0,127.612,127.9271,127.0106,127.1157,72156.0
2019-05-09 10:30:00,133.09,133.56,132.79,132.9,83645.0,127.0488,127.4975,126.7624,126.8675,83645.0
2019-05-09 11:00:00,132.87,133.56,132.86,133.1,50825.0,126.8388,127.4975,126.8293,127.0584,50825.0
2019-05-09 11:30:00,133.15,133.79,133.15,133.7,40760.0,127.1061,127.7171,127.1061,127.6311,40760.0
2019-05-09 12:00:00,133.78,134.25,133.37,134.18,153960.0,127.7075,128.1562,127.3161,128.0894,153960.0
2019-05-09 12:30:00,134.22,135.36,134.22,134.99,53192.0,128.1275,129.2158,128.1275,128.8626,53192.0
2019-05-09 13:00:00,135.0,135.34,135.0,135.19,45846.0,128.8721,129.1967,128.8721,129.0535,45846.0
2019-05-09 13:30:00,135.22,135.99,135.08,135.66,86934.0,129.0821,129.8172,128.9485,129.5022,86934.0
2019-05-09 14:00:00,135.71,136.13,135.38,136.01,69706.0,129.5499,129.9508,129.2349,129.8363,69706.0
2019-05-09 14:30:00,135.99,136.17,134.97,135.08,114449.0,129.8172,129.989,128.8435,128.9485,114449.0
2019-05-09 15:00:00,135.04,135.46,134.91,135.46,83704.0,128.9103,129.3113,128.7862,129.3113,83704.0
2019-05-09 15:30:00,135.49,135.77,135.14,135.51,265161.0,129.3399,129.6072,129.0058,129.359,265161.0
2019-05-10 09:30:00,130.88,132.03,128.36,129.31,567769.0,124.9391,126.0369,122.5335,123.4404,567769.0
2019-05-10 10:00:00,129.35,129.91,128.4,129.17,276096.0,123.4786,124.0132,122.5717,123.3068,276096.0
2019-05-10 10:30:00,129.14,129.14,127.9,128.38,167865.0,123.2781,123.2781,122.0944,122.5526,167865.0
2019-05-10 11:00:00,128.35,128.78,127.7,128.05,193280.0,122.524,122.9345,121.9035,122.2376,193280.0
2019-05-10 11:30:00,128.04,128.86,127.83,128.78,110867.0,122.2281,123.0108,122.0276,122.9345,110867.0
2019-05-10 12:00:00,128.86,129.17,128.15,129.15,95400.0,123.0108,123.3068,122.3331,123.2877,95400.0
2019-05-10 12:30:00,129.11,130.14,129.03,130.08,182361.0,123.2495,124.2327,123.1731,124.1755,182361.0
2019-05-10 13:00:00,130.04,131.0,129.74,130.16,154431.0,124.1373,125.0537,123.8509,124.2518,154431.0
2019-05-10 13:30:00,130.21,131.13,130.01,131.13,191808.0,124.2996,125.1778,124.1086,125.1778,191808.0
2019-05-10 14:00:00,131.2,131.57,130.72,131.24,378295.0,125.2446,125.5978,124.7864,125.2828,378295.0
2019-05-10 14:30:00,131.25,131.66,131.14,131.5,143698.0,125.2924,125.6837,125.1873,125.531,143698.0
2019-05-10 15:00:00,131.51,132.11,131.42,131.89,446651.0,125.5405,126.1133,125.4546,125.9033,446651.0
2019-05-10 15:30:00,131.87,132.1,130.98,131.71,586152.0,125.8842,126.1038,125.0346,125.7315,586152.0
2019-05-13 09:30:00,129.49,129.78,127.81,127.95,186471.0,123.6122,123.8891,122.0085,122.1421,186471.0
2019-05-13 10:00:00,127.89,128.66,127.74,128.09,146874.0,122.0849,122.8199,121.9417,122.2758,146874.0
2019-05-13 10:30:00,127.97,128.56,127.51,127.91,109753.0,122.1612,122.7245,121.7221,122.104,109753.0
2019-05-13 11:00:00,127.87,128.03,127.04,127.08,101490.0,122.0658,122.2185,121.2735,121.3116,101490.0
2019-05-13 11:30:00,127.02,127.12,126.54,127.1,81740.0,121.2544,121.3498,120.7961,121.3307,81740.0
2019-05-13 12:00:00,127.11,127.33,126.59,127.03,130695.0,121.3403,121.5503,120.8439,121.2639,130695.0
2019-05-13 12:30:00,127.0,127.44,126.75,126.83,103359.0,121.2353,121.6553,120.9966,121.073,103359.0
2019-05-13 13:00:00,126.83,127.0,126.54,126.6,73871.0,121.073,121.2353,120.7961,120.8534,73871.0
2019-05-13 13:30:00,126.59,127.1,126.55,126.88,60675.0,120.8439,121.3307,120.8057,121.1207,60675.0
2019-05-13 14:00:00,126.88,127.27,126.57,127.07,50583.0,121.1207,121.493,120.8248,121.3021,50583.0
2019-05-13 14:30:00,127.05,127.23,126.74,127.0,47198.0,121.283,121.4548,120.9871,121.2353,47198.0
2019-05-13 15:00:00,127.01,127.12,126.38,126.46,94342.0,121.2448,121.3498,120.6434,120.7198,94342.0
2019-05-13 15:30:00,126.41,126.46,125.72,126.01,409175.0,120.672,120.7198,120.0134,120.2902,409175.0
2019-05-14 09:30:00,126.48,127.13,126.31,126.76,206891.0,120.7389,121.3594,120.5766,121.0062,206891.0
2019-05-14 10:00:00,126.8,128.78,126.8,128.68,133903.0,121.0443,122.9345,121.0443,122.839,133903.0
2019-05-14 10:30:00,128.67,128.73,128.11,128.56,82187.0,122.8295,122.8867,122.2949,122.7245,82187.0
2019-05-14 11:00:00,128.55,129.91,128.49,129.81,92613.0,122.7149,124.0132,122.6576,123.9177,92613.0
2019-05-14 11:30:00,129.81,130.33,129.72,130.06,53238.0,123.9177,124.4141,123.8318,124.1564,53238.0
2019-05-14 12:00:00,130.1,130.62,129.82,129.83,62499.0,124.1946,124.6909,123.9273,123.9368,62499.0
2019-05-14 12:30:00,129.83,130.19,129.8,130.1,51917.0,123.9368,124.2805,123.9082,124.1946,51917.0
2019-05-14 13:00:00,130.12,130.64,130.11,130.41,112170.0,124.2136,124.71,124.2041,124.4905,112170.0
2019-05-14 13:30:00,130.41,130.62,130.36,130.61,84155.0,124.4905,124.6909,124.4427,124.6814,84155.0
2019-05-14 14:00:00,130.61,130.97,130.44,130.85,119198.0,124.6814,125.0251,124.5191,124.9105,119198.0
2019-05-14 14:30:00,130.86,130.91,130.3,130.5,98611.0,124.9201,124.9678,124.3855,124.5764,98611.0
2019-05-14 15:00:00,130.48,130.56,130.15,130.25,120061.0,124.5573,124.6337,124.2423,124.3377,120061.0
2019-05-14 15:30:00,130.27,130.27,129.79,129.86,328781.0,124.3568,124.3568,123.8986,123.9654,328781.0
2019-05-15 09:30:00,128.79,129.82,127.27,129.5,127448.0,122.944,123.9273,121.493,123.6218,127448.0
2019-05-15 10:00:00,129.56,130.5,129.23,130.5,145254.0,123.6791,124.5764,123.364,124.5764,145254.0
2019-05-15 10:30:00,130.47,130.99,130.15,130.6,52883.0,124.5478,125.0442,124.2423,124.6719,52883.0
2019-05-15 11:00:00,130.65,131.25,130.34,131.21,92012.0,124.7196,125.2924,124.4237,125.2542,92012.0
2019-05-15 11:30:00,131.21,131.56,130.96,131.53,72892.0,125.2542,125.5883,125.0155,125.5596,72892.0
2019-05-15 12:00:00,131.53,131.76,131.1,131.22,48614.0,125.5596,125.7792,125.1492,125.2637,48614.0
2019-05-15 12:30:00,131.22,131.58,131.16,131.25,31594.0,125.2637,125.6074,125.2064,125.2924,31594.0
2019-05-15 13:00:00,131.33,131.52,131.18,131.47,44971.0,125.3687,125.5501,125.2255,125.5024,44971.0
2019-05-15 13:30:00,131.5,132.07,131.42,131.99,75241.0,125.531,126.0751,125.4546,125.9988,75241.0
2019-05-15 14:00:00,132.01,132.33,131.79,132.12,151547.0,126.0179,126.3233,125.8078,126.1229,151547.0
2019-05-15 14:30:00,132.15,132.21,131.83,131.99,39704.0,126.1515,126.2088,125.846,125.9988,39704.0
2019-05-15 15:00:00,131.99,132.22,131.77,132.15,67321.0,125.9988,126.2183,125.7887,126.1515,67321.0
2019-05-15 15:30:00,132.13,132.23,131.77,131.83,198568.0,126.1324,126.2279,125.7887,125.846,198568.0
2019-05-16 09:30:00,132.07,132.75,130.96,132.55,89165.0,126.0751,126.7243,125.0155,126.5333,89165.0
2019-05-16 10:00:00,132.59,133.29,132.41,133.04,117787.0,126.5715,127.2398,126.3997,127.0011,117787.0
2019-05-16 10:30:00,133.01,133.15,132.41,132.82,177500.0,126.9725,127.1061,126.3997,126.7911,177500.0
2019-05-16 11:00:00,132.82,133.02,132.39,132.78,92570.0,126.7911,126.982,126.3806,126.7529,92570.0
2019-05-16 11:30:00,132.71,133.0,132.62,132.7,95045.0,126.6861,126.9629,126.6002,126.6765,95045.0
2019-05-16 12:00:00,132.73,132.95,132.56,132.81,55668.0,126.7052,126.9152,126.5429,126.7815,55668.0
2019-05-16 12:30:00,132.85,133.0,132.67,132.77,43244.0,126.8197,126.9629,126.6479,126.7434,43244.0
2019-05-16 13:00:00,132.77,132.87,132.42,132.5,62091.0,126.7434,126.8388,126.4092,126.4856,62091.0
2019-05-16 13:30:00,132.49,132.67,132.32,132.35,52829.0,126.4761,126.6479,126.3138,126.3424,52829.0
2019-05-16 14:00:00,132.31,132.72,132.27,132.62,60726.0,126.3042,126.6956,126.2661,126.6002,60726.0
2019-05-16 14:30:00,132.61,132.72,132.42,132.59,80610.0,126.5906,126.6956,126.4092,126.5715,80610.0
2019-05-16 15:00:00,132.57,132.65,132.12,132.58,113931.0,126.5524,126.6288,126.1229,126.562,113931.0
2019-05-16 15:30:00,132.58,132.68,132.23,132.49,217553.0,126.562,126.6574,126.2279,126.4761,217553.0
2019-05-17 09:30:00,132.15,132.46,131.1,132.11,128424.0,126.1515,126.4474,125.1492,126.1133,128424.0
2019-05-17 10:00:00,132.15,132.38,131.84,132.14,47566.0,126.1515,126.3711,125.8556,126.142,47566.0
2019-05-17 10:30:00,132.16,132.92,132.04,132.75,54213.0,126.161,126.8865,126.0465,126.7243,54213.0
2019-05-17 11:00:00,132.79,133.17,132.6,132.62,70752.0,126.7624,127.1252,126.5811,126.6002,70752.0
2019-05-17 11:30:00,132.64,132.72,131.98,132.22,106045.0,126.6193,126.6956,125.9892,126.2183,106045.0
2019-05-17 12:00:00,132.21,132.24,131.6,131.67,48885.0,126.2088,126.2374,125.6265,125.6933,48885.0
2019-05-17 12:30:00,131.63,131.78,131.35,131.48,54096.0,125.6551,125.7983,125.3878,125.5119,54096.0
2019-05-17 13:00:00,131.48,131.92,131.38,131.68,58543.0,125.5119,125.9319,125.4165,125.7028,58543.0
2019-05-17 13:30:00,131.7,131.92,131.47,131.54,75434.0,125.7219,125.9319,125.5024,125.5692,75434.0
2019-05-17 14:00:00,131.54,131.74,131.43,131.54,49426.0,125.5692,125.7601,125.4642,125.5692,49426.0
2019-05-17 14:30:00,131.53,131.68,131.41,131.68,69116.0,125.5596,125.7028,125.4451,125.7028,69116.0
2019-05-17 15:00:00,131.67,131.7,131.03,131.37,87894.0,125.6933,125.7219,125.0823,125.4069,87894.0
2019-05-17 15:30:00,131.35,131.36,130.87,130.91,253231.0,125.3878,125.3974,124.9296,124.9678,253231.0
2019-05-20 09:30:00,128.75,129.59,128.3,129.14,95857.0,122.9058,123.7077,122.4763,123.2781,95857.0
2019-05-20 10:00:00,129.12,129.45,128.72,128.98,94509.0,123.259,123.5741,122.8772,123.1254,94509.0
2019-05-20 10:30:00,128.94,129.46,128.8,129.09,78917.0,123.0872,123.5836,122.9536,123.2304,78917.0
2019-05-20 11:00:00,129.13,129.15,128.46,128.63,46851.0,123.2686,123.2877,122.629,122.7913,46851.0
2019-05-20 11:30:00,128.67,128.87,128.08,128.24,85576.0,122.8295,123.0204,122.2662,122.419,85576.0
2019-05-20 12:00:00,128.25,128.7,128.13,128.34,65498.0,122.4285,122.8581,122.314,122.5144,65498.0
2019-05-20 12:30:00,128.33,128.45,128.17,128.26,35678.0,122.5049,122.6194,122.3522,122.4381,35678.0
2019-05-20 13:00:00,128.27,128.31,127.96,128.12,57620.0,122.4476,122.4858,122.1517,122.3044,57620.0
2019-05-20 13:30:00,128.07,128.18,127.79,127.98,93432.0,122.2567,122.3617,121.9894,122.1708,93432.0
2019-05-20 14:00:00,127.97,128.21,127.93,128.12,70728.0,122.1612,122.3903,122.1231,122.3044,70728.0
2019-05-20 14:30:00,128.13,128.24,127.68,127.93,47220.0,122.314,122.419,121.8844,122.1231,47220.0
2019-05-20 15:00:00,127.96,127.98,127.49,127.7,79461.0,122.1517,122.1708,121.703,121.9035,79461.0
2019-05-20 15:30:00,127.69,127.97,127.6,127.86,173704.0,121.8939,122.1612,121.808,122.0562,173704.0
2019-05-21 09:30:00,128.71,129.28,128.06,129.19,139692.0,122.8676,123.4118,122.2472,123.3259,139692.0
2019-05-21 10:00:00,129.18,129.3,128.41,128.56,123721.0,123.3163,123.4309,122.5813,122.7245,123721.0
2019-05-21 10:30:00,128.5,128.9,128.44,128.7,103167.0,122.6672,123.049,122.6099,122.8581,103167.0
2019-05-21 11:00:00,128.74,128.92,128.62,128.72,50307.0,122.8963,123.0681,122.7817,122.8772,50307.0
2019-05-21 11:30:00,128.7,128.95,128.56,128.58,52795.0,122.8581,123.0968,122.7245,122.7435,52795.0
2019-05-21 12:00:00,128.6,128.81,128.6,128.74,61039.0,122.7626,122.9631,122.7626,122.8963,61039.0
2019-05-21 12:30:00,128.74,128.82,128.62,128.78,41797.0,122.8963,122.9727,122.7817,122.9345,41797.0
2019-05-21 13:00:00,128.79,128.99,128.75,128.84,43745.0,122.944,123.1349,122.9058,122.9917,43745.0
2019-05-21 13:30:00,128.85,129.13,128.81,129.1,45862.0,123.0013,123.2686,122.9631,123.2399,45862.0
2019-05-21 14:00:00,129.1,129.63,129.06,129.62,55989.0,123.2399,123.7459,123.2018,123.7363,55989.0
2019-05-21 14:30:00,129.64,129.65,129.08,129.18,66723.0,123.7554,123.765,123.2209,123.3163,66723.0
2019-05-21 15:00:00,129.17,129.29,128.93,129.27,78030.0,123.3068,123.4213,123.0777,123.4022,78030.0
2019-05-21 15:30:00,129.26,129.65,129.13,129.42,283132.0,123.3927,123.765,123.2686,123.5454,283132.0
2019-05-22 09:30:00,128.83,129.2,128.24,128.81,50477.0,122.9822,123.3354,122.419,122.9631,50477.0
2019-05-22 10:00:00,128.8,129.15,128.59,128.8,53418.0,122.9536,123.2877,122.7531,122.9536,53418.0
2019-05-22 10:30:00,128.84,128.97,128.49,128.6,55768.0,122.9917,123.1158,122.6576,122.7626,55768.0
2019-05-22 11:00:00,128.6,128.76,128.42,128.74,59641.0,122.7626,122.9154,122.5908,122.8963,59641.0
2019-05-22 11:30:00,128.76,128.9,128.54,128.68,106565.0,122.9154,123.049,122.7054,122.839,106565.0
2019-05-22 12:00:00,128.75,128.77,128.38,128.43,41589.0,122.9058,122.9249,122.5526,122.6004,41589.0
2019-05-22 12:30:00,128.43,128.49,127.94,127.95,72598.0,122.6004,122.6576,122.1326,122.1421,72598.0
2019-05-22 13:00:00,127.96,128.11,127.73,127.91,72523.0,122.1517,122.2949,121.9321,122.104,72523.0
2019-05-22 13:30:00,127.86,127.98,127.78,127.91,66880.0,122.0562,122.1708,121.9799,122.104,66880.0
2019-05-22 14:00:00,127.93,128.07,127.63,127.9,72328.0,122.1231,122.2567,121.8367,122.0944,72328.0
2019-05-22 14:30:00,127.88,128.21,127.87,127.96,83751.0,122.0753,122.3903,122.0658,122.1517,83751.0
2019-05-22 15:00:00,127.96,128.17,127.96,128.02,74071.0,122.1517,122.3522,122.1517,122.209,74071.0
2019-05-22 15:30:00,128.03,128.17,127.63,127.77,268724.0,122.2185,122.3522,121.8367,121.9703,268724.0
2019-05-23 09:30:00,125.98,126.1,124.4,124.78,163215.0,120.7274,120.8424,119.2133,119.5775,163215.0
2019-05-23 10:00:00,124.69,125.13,124.61,124.97,143976.0,119.4912,119.9129,119.4146,119.7595,143976.0
2019-05-23 10:30:00,125.02,125.46,124.91,125.28,71716.0,119.8075,120.2291,119.702,120.0566,71716.0
2019-05-23 11:00:00,125.28,125.65,125.13,125.39,63814.0,120.0566,120.4112,119.9129,120.162,63814.0
2019-05-23 11:30:00,125.44,125.57,124.58,124.59,42776.0,120.2099,120.3345,119.3858,119.3954,42776.0
2019-05-23 12:00:00,124.62,124.85,124.55,124.83,51057.0,119.4241,119.6445,119.3571,119.6254,51057.0
2019-05-23 12:30:00,124.86,124.92,124.23,124.3,66017.0,119.6541,119.7116,119.0504,119.1175,66017.0
2019-05-23 13:00:00,124.25,124.62,124.22,124.59,61102.0,119.0696,119.4241,119.0408,119.3954,61102.0
2019-05-23 13:30:00,124.55,124.8,124.43,124.59,71383.0,119.3571,119.5966,119.2421,119.3954,71383.0
2019-05-23 14:00:00,124.6,124.73,124.35,124.43,77800.0,119.405,119.5295,119.1654,119.2421,77800.0
2019-05-23 14:30:00,124.46,124.63,123.96,124.02,86513.0,119.2708,119.4337,118.7917,118.8492,86513.0
2019-05-23 15:00:00,124.01,124.3,123.64,124.16,173826.0,118.8396,119.1175,118.485,118.9833,173826.0
2019-05-23 15:30:00,124.15,124.28,123.53,123.92,512966.0,118.9737,119.0983,118.3796,118.7533,512966.0
2019-05-24 09:30:00,124.64,125.51,124.56,124.93,101389.0,119.4433,120.277,119.3666,119.7212,101389.0
2019-05-24 10:00:00,124.91,125.43,124.78,125.07,81007.0,119.702,120.2004,119.5775,119.8554,81007.0
2019-05-24 10:30:00,125.1,125.24,124.71,124.76,83938.0,119.8841,120.0183,119.5104,119.5583,83938.0
2019-05-24 11:00:00,124.77,124.84,124.38,124.46,66730.0,119.5679,119.635,119.1941,119.2708,66730.0
2019-05-24 11:30:00,124.49,124.99,124.48,124.95,62171.0,119.2996,119.7787,119.29,119.7404,62171.0
2019-05-24 12:00:00,124.9,125.18,124.68,125.18,39034.0,119.6925,119.9608,119.4816,119.9608,39034.0
2019-05-24 12:30:00,125.19,125.74,125.15,125.5,61381.0,119.9704,120.4974,119.932,120.2674,61381.0
2019-05-24 13:00:00,125.54,125.58,125.34,125.39,33085.0,120.3058,120.3441,120.1141,120.162,33085.0
2019-05-24 13:30:00,125.36,125.5,125.27,125.28,23997.0,120.1333,120.2674,120.047,120.0566,23997.0
2019-05-24 14:00:00,125.3,125.3,124.86,125.0,38991.0,120.0758,120.0758,119.6541,119.7883,38991.0
2019-05-24 14:30:00,125.01,125.16,124.88,124.93,36504.0,119.7979,119.9416,119.6733,119.7212,36504.0
2019-05-24 15:00:00,124.94,125.07,124.71,124.96,80959.0,119.7308,119.8554,119.5104,119.75,80959.0
2019-05-24 15:30:00,124.95,125.09,124.76,125.0,182554.0,119.7404,119.8745,119.5583,119.7883,182554.0
2019-05-28 09:30:00,125.15,125.15,124.47,125.03,132234.0,119.932,119.932,119.2804,119.817,132234.0
2019-05-28 10:00:00,125.0,125.13,124.7,125.03,72066.0,119.7883,119.9129,119.5008,119.817,72066.0
2019-05-28 10:30:00,125.03,125.08,124.72,124.96,66691.0,119.817,119.865,119.52,119.75,66691.0
2019-05-28 11:00:00,124.94,125.37,124.9,125.0,29727.0,119.7308,120.1429,119.6925,119.7883,29727.0
2019-05-28 11:30:00,125.0,125.32,124.81,125.28,41037.0,119.7883,120.0949,119.6062,120.0566,41037.0
2019-05-28 12:00:00,125.25,125.5,125.1,125.14,37701.0,120.0279,120.2674,119.8841,119.9225,37701.0
2019-05-28 12:30:00,125.14,125.21,124.95,124.96,48086.0,119.9225,119.9895,119.7404,119.75,48086.0
2019-05-28 13:00:00,124.96,125.31,124.96,125.22,33899.0,119.75,120.0854,119.75,119.9991,33899.0
2019-05-28 13:30:00,125.19,125.23,125.02,125.03,49611.0,119.9704,120.0087,119.8075,119.817,49611.0
2019-05-28 14:00:00,125.03,125.05,124.51,124.64,71065.0,119.817,119.8362,119.3187,119.4433,71065.0
2019-05-28 14:30:00,124.62,124.86,124.52,124.75,49855.0,119.4241,119.6541,119.3283,119.5487,49855.0
2019-05-28 15:00:00,124.71,124.71,124.02,124.03,76039.0,119.5104,119.5104,118.8492,118.8587,76039.0
2019-05-28 15:30:00,124.03,124.22,123.63,123.75,246483.0,118.8587,119.0408,118.4754,118.5904,246483.0
2019-05-29 09:30:00,123.29,124.03,122.52,123.91,109019.0,118.1496,118.8587,117.4117,118.7437,109019.0
2019-05-29 10:00:00,123.92,124.31,123.62,124.31,62741.0,118.7533,119.1271,118.4658,119.1271,62741.0
2019-05-29 10:30:00,124.35,124.47,123.95,123.98,45837.0,119.1654,119.2804,118.7821,118.8108,45837.0
2019-05-29 11:00:00,123.95,124.46,123.65,123.78,82408.0,118.7821,119.2708,118.4946,118.6192,82408.0
2019-05-29 11:30:00,123.76,123.9,123.3,123.59,42116.0,118.6,118.7342,118.1592,118.4371,42116.0
2019-05-29 12:00:00,123.63,124.19,123.52,124.15,46457.0,118.4754,119.0121,118.37,118.9737,46457.0
2019-05-29 12:30:00,124.12,124.12,123.68,123.72,35532.0,118.945,118.945,118.5233,118.5617,35532.0
2019-05-29 13:00:00,123.71,124.18,123.62,124.09,29610.0,118.5521,119.0025,118.4658,118.9162,29610.0
2019-05-29 13:30:00,124.08,124.43,123.97,124.22,40893.0,118.9066,119.2421,118.8012,119.0408,40893.0
2019-05-29 14:00:00,124.22,124.46,124.06,124.21,43689.0,119.0408,119.2708,118.8875,119.0312,43689.0
2019-05-29 14:30:00,124.22,124.22,123.72,123.88,64923.0,119.0408,119.0408,118.5617,118.715,64923.0
2019-05-29 15:00:00,123.86,124.3,123.68,124.3,55802.0,118.6958,119.1175,118.5233,119.1175,55802.0
2019-05-29 15:30:00,124.28,124.63,124.11,124.44,144051.0,119.0983,119.4337,118.9354,119.2516,144051.0
2019-05-30 09:30:00,124.71,125.51,124.42,125.39,59577.0,119.5104,120.277,119.2325,120.162,59577.0
2019-05-30 10:00:00,125.38,125.6,125.22,125.25,39730.0,120.1524,120.3633,119.9991,120.0279,39730.0
2019-05-30 10:30:00,125.29,125.42,124.87,124.89,47160.0,120.0662,120.1908,119.6637,119.6829,47160.0
2019-05-30 11:00:00,124.88,125.22,124.66,124.8,33752.0,119.6733,119.9991,119.4625,119.5966,33752.0
2019-05-30 11:30:00,124.82,125.04,124.51,124.78,39481.0,119.6158,119.8266,119.3187,119.5775,39481.0
2019-05-30 12:00:00,124.82,125.04,124.69,124.97,30885.0,119.6158,119.8266,119.4912,119.7595,30885.0
2019-05-30 12:30:00,124.95,125.32,124.88,125.1,22058.0,119.7404,120.0949,119.6733,119.8841,22058.0
2019-05-30 13:00:00,125.16,125.17,124.69,124.79,46639.0,119.9416,119.9512,119.4912,119.587,46639.0
2019-05-30 13:30:00,124.73,124.73,124.4,124.5,36413.0,119.5295,119.5295,119.2133,119.3091,36413.0
2019-05-30 14:00:00,124.5,124.52,123.99,124.09,54642.0,119.3091,119.3283,118.8204,118.9162,54642.0
2019-05-30 14:30:00,124.09,124.34,123.82,124.32,71663.0,118.9162,119.1558,118.6575,119.1366,71663.0
2019-05-30 15:00:00,124.32,124.7,124.11,124.63,70060.0,119.1366,119.5008,118.9354,119.4337,70060.0
2019-05-30 15:30:00,124.58,124.84,124.45,124.62,134060.0,119.3858,119.635,119.2612,119.4241,134060.0
2019-05-31 09:30:00,123.45,124.22,122.46,124.22,189103.0,118.3029,119.0408,117.3542,119.0408,189103.0
2019-05-31 10:00:00,124.21,125.5,124.17,125.38,238707.0,119.0312,120.2674,118.9929,120.1524,238707.0
2019-05-31 10:30:00,125.42,125.57,125.13,125.29,100646.0,120.1908,120.3345,119.9129,120.0662,100646.0
2019-05-31 11:00:00,125.29,125.54,125.0,125.45,100103.0,120.0662,120.3058,119.7883,120.2195,100103.0
2019-05-31 11:30:00,125.41,125.43,124.99,125.22,49880.0,120.1812,120.2004,119.7787,119.9991,49880.0
2019-05-31 12:00:00,125.23,125.38,124.92,125.06,40036.0,120.0087,120.1524,119.7116,119.8458,40036.0
2019-05-31 12:30:00,125.07,125.35,125.0,125.22,36009.0,119.8554,120.1237,119.7883,119.9991,36009.0
2019-05-31 13:00:00,125.22,125.22,124.99,125.15,24825.0,119.9991,119.9991,119.7787,119.932,24825.0
2019-05-31 13:30:00,125.17,125.42,125.13,125.21,31535.0,119.9512,120.1908,119.9129,119.9895,31535.0
2019-05-31 14:00:00,125.21,125.21,124.76,124.86,78321.0,119.9895,119.9895,119.5583,119.6541,78321.0
2019-05-31 14:30:00,124.86,125.14,124.76,124.87,82413.0,119.6541,119.9225,119.5583,119.6637,82413.0
2019-05-31 15:00:00,124.86,124.94,124.68,124.85,86800.0,119.6541,119.7308,119.4816,119.6445,86800.0
2019-05-31 15:30:00,124.83,124.9,124.51,124.86,311043.0,119.6254,119.6925,119.3187,119.6541,311043.0
2019-06-03 09:30:00,124.72,124.86,124.04,124.23,134882.0,119.52,119.6541,118.8683,119.0504,134882.0
2019-06-03 10:00:00,124.19,125.07,123.76,125.07,125850.0,119.0121,119.8554,118.6,119.8554,125850.0
2019-06-03 10:30:00,125.08,125.27,124.75,125.1,79874.0,119.865,120.047,119.5487,119.8841,79874.0
2019-06-03 11:00:00,125.1,125.11,124.52,124.91,91779.0,119.8841,119.8937,119.3283,119.702,91779.0
2019-06-03 11:30:00,124.94,124.98,124.45,124.52,60739.0,119.7308,119.7691,119.2612,119.3283,60739.0
2019-06-03 12:00:00,124.52,124.68,123.75,123.75,106611.0,119.3283,119.4816,118.5904,118.5904,106611.0
2019-06-03 12:30:00,123.77,123.99,123.46,123.6,97120.0,118.6096,118.8204,118.3125,118.4467,97120.0
2019-06-03 13:00:00,123.66,124.64,123.52,124.36,72600.0,118.5042,119.4433,118.37,119.175,72600.0
2019-06-03 13:30:00,124.36,124.36,123.5,124.17,126854.0,119.175,119.175,118.3508,118.9929,126854.0
2019-06-03 14:00:00,124.26,124.64,124.03,124.34,58132.0,119.0791,119.4433,118.8587,119.1558,58132.0
2019-06-03 14:30:00,124.39,124.55,124.09,124.28,75465.0,119.2037,119.3571,118.9162,119.0983,75465.0
2019-06-03 15:00:00,124.29,124.29,123.75,123.96,97507.0,119.1079,119.1079,118.5904,118.7917,97507.0
2019-06-03 15:30:00,123.93,124.56,123.83,124.37,300204.0,118.7629,119.3666,118.6671,119.1846,300204.0
2019-06-04 09:30:00,126.3,127.98,125.51,126.23,173846.0,121.0341,122.644,120.277,120.967,173846.0
2019-06-04 10:00:00,126.21,126.69,125.85,126.44,134281.0,120.9478,121.4078,120.6029,121.1683,134281.0
2019-06-04 10:30:00,126.38,126.45,125.88,126.41,80108.0,121.1108,121.1778,120.6316,121.1395,80108.0
2019-06-04 11:00:00,126.4,126.72,126.25,126.67,75064.0,121.1299,121.4366,120.9862,121.3887,75064.0
2019-06-04 11:30:00,126.69,126.72,126.41,126.58,52584.0,121.4078,121.4366,121.1395,121.3024,52584.0
2019-06-04 12:00:00,126.58,126.61,126.06,126.37,63030.0,121.3024,121.3312,120.8041,121.1012,63030.0
2019-06-04 12:30:00,126.4,127.01,126.29,126.89,38045.0,121.1299,121.7145,121.0245,121.5995,38045.0
2019-06-04 13:00:00,126.9,127.03,126.69,126.99,35431.0,121.6091,121.7337,121.4078,121.6953,35431.0
2019-06-04 13:30:00,126.99,127.35,126.89,127.34,45113.0,121.6953,122.0403,121.5995,122.0307,45113.0
2019-06-04 14:00:00,127.35,127.39,126.91,127.18,46394.0,122.0403,122.0786,121.6187,121.8774,46394.0
2019-06-04 14:30:00,127.19,127.6,127.19,127.34,59325.0,121.887,122.2799,121.887,122.0307,59325.0
2019-06-04 15:00:00,127.35,127.91,127.35,127.9,68767.0,122.0403,122.577,122.0403,122.5674,68767.0
2019-06-04 15:30:00,127.86,128.24,127.63,128.19,201752.0,122.529,122.8932,122.3086,122.8453,201752.0
2019-06-05 09:30:00,128.41,128.63,127.33,127.96,82700.0,123.0561,123.2669,122.0211,122.6249,82700.0
2019-06-05 10:00:00,128.05,128.18,127.39,127.39,58308.0,122.7111,122.8357,122.0786,122.0786,58308.0
2019-06-05 10:30:00,127.34,127.34,126.44,126.63,57711.0,122.0307,122.0307,121.1683,121.3503,57711.0
2019-06-05 11:00:00,126.63,126.98,126.46,126.9,80615.0,121.3503,121.6857,121.1874,121.6091,80615.0
2019-06-05 11:30:00,126.94,127.11,126.79,126.9,52001.0,121.6474,121.8103,121.5037,121.6091,52001.0
2019-06-05 12:00:00,126.9,127.04,126.58,126.92,36788.0,121.6091,121.7432,121.3024,121.6282,36788.0
2019-06-05 12:30:00,126.88,127.09,126.64,126.96,30019.0,121.5899,121.7912,121.3599,121.6666,30019.0
2019-06-05 13:00:00,127.0,127.23,126.94,127.07,26425.0,121.7049,121.9253,121.6474,121.772,26425.0
2019-06-05 13:30:00,127.07,127.15,126.91,126.97,28157.0,121.772,121.8487,121.6187,121.6762,28157.0
2019-06-05 14:00:00,126.95,127.14,126.89,127.05,33813.0,121.657,121.8391,121.5995,121.7528,33813.0
2019-06-05 14:30:00,127.05,127.27,126.99,127.21,42887.0,121.7528,121.9636,121.6953,121.9061,42887.0
2019-06-05 15:00:00,127.21,127.49,127.17,127.45,43818.0,121.9061,122.1745,121.8678,122.1361,43818.0
2019-06-05 15:30:00,127.45,127.64,127.3,127.55,158703.0,122.1361,122.3182,121.9924,122.232,158703.0
2019-06-06 09:30:00,127.62,128.62,127.58,128.02,64290.0,122.2991,123.2574,122.2607,122.6824,64290.0
2019-06-06 10:00:00,128.02,128.07,127.52,127.64,62024.0,122.6824,122.7303,122.2032,122.3182,62024.0
2019-06-06 10:30:00,127.6,128.04,127.6,127.69,66114.0,122.2799,122.7015,122.2799,122.3661,66114.0
2019-06-06 11:00:00,127.67,128.04,127.66,127.84,107309.0,122.347,122.7015,122.3374,122.5099,107309.0
2019-06-06 11:30:00,127.76,127.95,126.96,127.02,81809.0,122.4332,122.6153,121.6666,121.7241,81809.0
2019-06-06 12:00:00,127.0,127.48,126.96,127.42,36392.0,121.7049,122.1649,121.6666,122.1074,36392.0
2019-06-06 12:30:00,127.4,127.64,127.27,127.51,31809.0,122.0882,122.3182,121.9636,122.1936,31809.0
2019-06-06 13:00:00,127.5,127.62,127.37,127.45,32330.0,122.1841,122.2991,122.0595,122.1361,32330.0
2019-06-06 13:30:00,127.49,127.8,127.45,127.77,34306.0,122.1745,122.4715,122.1361,122.4428,34306.0
2019-06-06 14:00:00,127.78,127.98,127.74,127.86,39329.0,122.4524,122.644,122.4141,122.529,39329.0
2019-06-06 14:30:00,127.86,128.33,127.85,128.15,46049.0,122.529,122.9795,122.5195,122.807,46049.0
2019-06-06 15:00:00,128.17,128.77,128.17,128.66,47407.0,122.8261,123.4011,122.8261,123.2957,47407.0
2019-06-06 15:30:00,128.64,129.01,128.51,128.62,172764.0,123.2765,123.6311,123.1519,123.2574,172764.0
2019-06-07 09:30:00,129.42,130.1,129.0,130.1,80668.0,124.024,124.6757,123.6215,124.6757,80668.0
2019-06-07 10:00:00,130.08,130.87,129.98,130.86,68089.0,124.6565,125.4135,124.5607,125.404,68089.0
2019-06-07 10:30:00,130.84,131.86,130.82,131.81,49082.0,125.3848,126.3623,125.3656,126.3144,49082.0
2019-06-07 11:00:00,131.78,131.84,131.33,131.56,74436.0,126.2856,126.3431,125.8544,126.0748,74436.0
2019-06-07 11:30:00,131.55,131.78,131.38,131.72,84033.0,126.0652,126.2856,125.9023,126.2281,84033.0
2019-06-07 12:00:00,131.76,132.26,131.72,132.26,56416.0,126.2664,126.7456,126.2281,126.7456,56416.0
2019-06-07 12:30:00,132.27,132.47,132.09,132.37,46500.0,126.7552,126.9468,126.5827,126.851,46500.0
2019-06-07 13:00:00,132.4,132.72,132.37,132.56,61009.0,126.8798,127.1864,126.851,127.0331,61009.0
2019-06-07 13:30:00,132.58,132.73,132.39,132.68,41276.0,127.0523,127.196,126.8702,127.1481,41276.0
2019-06-07 14:00:00,132.64,132.86,132.32,132.86,57912.0,127.1098,127.3206,126.8031,127.3206,57912.0
2019-06-07 14:30:00,132.88,132.9,132.4,132.4,48930.0,127.3397,127.3589,126.8798,126.8798,48930.0
2019-06-07 15:00:00,132.41,132.9,132.41,132.83,56833.0,126.8893,127.3589,126.8893,127.2918,56833.0
2019-06-07 15:30:00,132.81,133.03,132.49,132.51,201797.0,127.2727,127.4835,126.966,126.9852,201797.0
2019-06-10 09:30:00,133.13,134.76,133.03,134.44,98081.0,127.5793,129.1414,127.4835,128.8347,98081.0
2019-06-10 10:00:00,134.55,134.62,134.01,134.35,82431.0,128.9401,129.0072,128.4226,128.7485,82431.0
2019-06-10 10:30:00,134.3,134.3,133.59,133.63,80643.0,128.7005,128.7005,128.0201,128.0585,80643.0
2019-06-10 11:00:00,133.6,133.99,133.6,133.78,45446.0,128.0297,128.4035,128.0297,128.2022,45446.0
2019-06-10 11:30:00,133.73,134.13,133.72,134.07,62528.0,128.1543,128.5376,128.1447,128.4801,62528.0
2019-06-10 12:00:00,134.06,134.13,133.72,133.72,46271.0,128.4705,128.5376,128.1447,128.1447,46271.0
2019-06-10 12:30:00,133.7,133.74,133.45,133.45,32845.0,128.1256,128.1639,127.886,127.886,32845.0
2019-06-10 13:00:00,133.45,133.74,133.25,133.39,41357.0,127.886,128.1639,127.6943,127.8285,41357.0
2019-06-10 13:30:00,133.42,133.42,133.05,133.28,45742.0,127.8572,127.8572,127.5027,127.7231,45742.0
2019-06-10 14:00:00,133.28,133.28,132.51,132.78,48571.0,127.7231,127.7231,126.9852,127.2439,48571.0
2019-06-10 14:30:00,132.77,132.94,132.66,132.82,44429.0,127.2343,127.3972,127.1289,127.2822,44429.0
2019-06-10 15:00:00,132.83,132.88,132.49,132.53,54942.0,127.2918,127.3397,126.966,127.0043,54942.0
2019-06-10 15:30:00,132.54,132.9,132.47,132.74,198907.0,127.0139,127.3589,126.9468,127.2056,198907.0
2019-06-11 09:30:00,134.14,135.31,133.21,134.91,151391.0,128.5472,129.6684,127.656,129.2851,151391.0
2019-06-11 10:00:00,134.94,135.47,134.91,135.04,74772.0,129.3139,129.8218,129.2851,129.4097,74772.0
2019-06-11 10:30:00,135.1,135.11,133.89,134.17,83092.0,129.4672,129.4768,128.3076,128.576,83092.0
2019-06-11 11:00:00,134.18,134.87,134.18,134.62,43139.0,128.5855,129.2468,128.5855,129.0072,43139.0
2019-06-11 11:30:00,134.65,134.73,134.15,134.31,52007.0,129.0359,129.1126,128.5568,128.7101,52007.0
2019-06-11 12:00:00,134.27,134.34,133.73,133.92,48429.0,128.6718,128.7389,128.1543,128.3364,48429.0
2019-06-11 12:30:00,133.91,134.06,133.58,133.68,36418.0,128.3268,128.4705,128.0106,128.1064,36418.0
2019-06-11 13:00:00,133.66,134.17,133.66,133.81,31443.0,128.0872,128.576,128.0872,128.231,31443.0
2019-06-11 13:30:00,133.83,134.66,133.76,134.59,46110.0,128.2501,129.0455,128.1831,128.9784,46110.0
2019-06-11 14:00:00,134.58,134.93,134.58,134.88,36461.0,128.9689,129.3043,128.9689,129.2564,36461.0
2019-06-11 14:30:00,134.87,134.89,134.33,134.52,34476.0,129.2468,129.2659,128.7293,128.9114,34476.0
2019-06-11 15:00:00,134.53,134.67,134.29,134.63,56254.0,128.921,129.0551,128.691,129.0168,56254.0
2019-06-11 15:30:00,134.6,134.84,134.4,134.52,163511.0,128.988,129.218,128.7964,128.9114,163511.0
2019-06-12 09:30:00,134.98,135.42,134.07,135.34,81976.0,129.3522,129.7738,128.4801,129.6972,81976.0
2019-06-12 10:00:00,135.34,135.39,134.19,134.38,39128.0,129.6972,129.7451,128.5951,128.7772,39128.0
2019-06-12 10:30:00,134.4,134.43,133.82,133.88,73184.0,128.7964,128.8251,128.2406,128.2981,73184.0
2019-06-12 11:00:00,133.87,134.14,133.85,133.98,43028.0,128.2885,128.5472,128.2693,128.3939,43028.0
2019-06-12 11:30:00,133.98,134.16,133.94,133.97,27491.0,128.3939,128.5664,128.3556,128.3843,27491.0
2019-06-12 12:00:00,133.97,134.27,133.82,134.16,57441.0,128.3843,128.6718,128.2406,128.5664,57441.0
2019-06-12 12:30:00,134.21,134.25,133.8,133.8,34626.0,128.6143,128.6526,128.2214,128.2214,34626.0
2019-06-12 13:00:00,133.81,133.81,133.39,133.5,25238.0,128.231,128.231,127.8285,127.9339,25238.0
2019-06-12 13:30:00,133.53,133.59,133.37,133.5,46086.0,127.9626,128.0201,127.8093,127.9339,46086.0
2019-06-12 14:00:00,133.5,133.5,133.26,133.36,37824.0,127.9339,127.9339,127.7039,127.7997,37824.0
2019-06-12 14:30:00,133.36,133.49,133.18,133.21,42343.0,127.7997,127.9243,127.6272,127.656,42343.0
2019-06-12 15:00:00,133.24,133.24,132.89,132.94,93559.0,127.6847,127.6847,127.3493,127.3972,93559.0
2019-06-12 15:30:00,132.95,133.03,132.68,132.7,199223.0,127.4068,127.4835,127.1481,127.1673,199223.0
2019-06-13 09:30:00,133.26,133.5,132.1,132.28,82367.0,127.7039,127.9339,126.5923,126.7648,82367.0
2019-06-13 10:00:00,132.28,132.88,132.03,132.88,51973.0,126.7648,127.3397,126.5252,127.3397,51973.0
2019-06-13 10:30:00,132.89,133.1,132.65,132.66,46035.0,127.3493,127.5506,127.1193,127.1289,46035.0
2019-06-13 11:00:00,132.67,133.59,132.65,133.54,41191.0,127.1385,128.0201,127.1193,127.9722,41191.0
2019-06-13 11:30:00,133.56,133.84,133.39,133.76,21946.0,127.9914,128.2597,127.8285,128.1831,21946.0
2019-06-13 12:00:00,133.7,133.99,133.69,133.87,17398.0,128.1256,128.4035,128.116,128.2885,17398.0
2019-06-13 12:30:00,133.82,134.3,133.75,134.3,20338.0,128.2406,128.7005,128.1735,128.7005,20338.0
2019-06-13 13:00:00,134.33,134.33,133.88,133.88,26335.0,128.7293,128.7293,128.2981,128.2981,26335.0
2019-06-13 13:30:00,133.93,134.05,133.75,133.95,17695.0,128.346,128.461,128.1735,128.3651,17695.0
2019-06-13 14:00:00,134.0,134.06,133.82,133.96,27578.0,128.413,128.4705,128.2406,128.3747,27578.0
2019-06-13 14:30:00,133.92,134.05,133.63,133.63,27380.0,128.3364,128.461,128.0585,128.0585,27380.0
2019-06-13 15:00:00,133.61,133.61,133.25,133.54,51582.0,128.0393,128.0393,127.6943,127.9722,51582.0
2019-06-13 15:30:00,133.55,133.64,133.08,133.62,171200.0,127.9818,128.0681,127.5314,128.0489,171200.0
2019-06-14 09:30:00,133.63,133.94,132.17,132.22,52307.0,128.0585,128.3556,126.6593,126.7073,52307.0
2019-06-14 10:00:00,132.21,132.91,132.2,132.78,42516.0,126.6977,127.3685,126.6881,127.2439,42516.0
2019-06-14 10:30:00,132.8,133.48,132.64,133.3,25938.0,127.2631,127.9147,127.1098,127.7422,25938.0
2019-06-14 11:00:00,133.31,133.51,132.89,133.35,30963.0,127.7518,127.9435,127.3493,127.7901,30963.0
2019-06-14 11:30:00,133.27,133.46,133.21,133.35,33599.0,127.7135,127.8956,127.656,127.7901,33599.0
2019-06-14 12:00:00,133.3,133.5,133.14,133.45,20258.0,127.7422,127.9339,127.5889,127.886,20258.0
2019-06-14 12:30:00,133.46,133.51,133.26,133.35,21222.0,127.8956,127.9435,127.7039,127.7901,21222.0
2019-06-14 13:00:00,133.33,133.42,133.28,133.34,19934.0,127.771,127.8572,127.7231,127.7806,19934.0
2019-06-14 13:30:00,133.35,133.39,133.14,133.26,27733.0,127.7901,127.8285,127.5889,127.7039,27733.0
2019-06-14 14:00:00,133.25,133.49,133.19,133.48,30608.0,127.6943,127.9243,127.6368,127.9147,30608.0
2019-06-14 14:30:00,133.49,133.63,133.44,133.57,27233.0,127.9243,128.0585,127.8764,128.001,27233.0
2019-06-14 15:00:00,133.57,134.02,133.56,133.88,41065.0,128.001,128.4322,127.9914,128.2981,41065.0
2019-06-14 15:30:00,133.87,134.03,133.6,133.69,113354.0,128.2885,128.4418,128.0297,128.116,113354.0
2019-06-17 09:30:00,134.09,134.1,133.11,133.83,30315.0,128.4993,128.5089,127.5602,128.2501,30315.0
2019-06-17 10:00:00,133.86,134.11,133.7,133.77,19593.0,128.2789,128.5185,128.1256,128.1926,19593.0
2019-06-17 10:30:00,133.8,133.9,133.36,133.48,50368.0,128.2214,128.3172,127.7997,127.9147,50368.0
2019-06-17 11:00:00,133.46,133.69,133.42,133.47,89348.0,127.8956,128.116,127.8572,127.9051,89348.0
2019-06-17 11:30:00,133.44,133.56,133.14,133.39,124306.0,127.8764,127.9914,127.5889,127.8285,124306.0
2019-06-17 12:00:00,133.38,133.42,132.93,132.99,36016.0,127.8189,127.8572,127.3877,127.4452,36016.0
2019-06-17 12:30:00,133.02,133.1,132.58,132.69,89651.0,127.4739,127.5506,127.0523,127.1577,89651.0
2019-06-17 13:00:00,132.69,132.94,132.63,132.84,29311.0,127.1577,127.3972,127.1002,127.3014,29311.0
2019-06-17 13:30:00,132.84,132.96,132.81,132.91,19375.0,127.3014,127.4164,127.2727,127.3685,19375.0
2019-06-17 14:00:00,132.93,132.98,132.85,132.96,38337.0,127.3877,127.4356,127.311,127.4164,38337.0
2019-06-17 14:30:00,132.97,133.64,132.97,133.3,78946.0,127.426,128.0681,127.426,127.7422,78946.0
2019-06-17 15:00:00,133.26,133.27,133.13,133.16,24940.0,127.7039,127.7135,127.5793,127.6081,24940.0
2019-06-17 15:30:00,133.16,133.16,132.74,132.85,120590.0,127.6081,127.6081,127.2056,127.311,120590.0
2019-06-18 09:30:00,135.61,136.3,133.98,136.1,164759.0,129.9559,130.6172,128.3939,130.4255,164759.0
2019-06-18 10:00:00,136.02,136.06,134.58,134.93,92388.0,130.3488,130.3872,128.9689,129.3043,92388.0
2019-06-18 10:30:00,134.84,134.99,134.05,134.94,80019.0,129.218,129.3618,128.461,129.3139,80019.0
2019-06-18 11:00:00,134.93,135.06,134.46,134.71,60204.0,129.3043,129.4289,128.8539,129.0934,60204.0
2019-06-18 11:30:00,134.71,134.74,134.0,134.2,47981.0,129.0934,129.1222,128.413,128.6047,47981.0
2019-06-18 12:00:00,134.23,134.39,133.92,134.13,30698.0,128.6335,128.7868,128.3364,128.5376,30698.0
2019-06-18 12:30:00,134.15,134.4,134.11,134.28,30286.0,128.5568,128.7964,128.5185,128.6814,30286.0
2019-06-18 13:00:00,134.24,134.24,133.85,133.85,24964.0,128.643,128.643,128.2693,128.2693,24964.0
2019-06-18 13:30:00,133.87,134.21,133.87,134.15,26145.0,128.2885,128.6143,128.2885,128.5568,26145.0
2019-06-18 14:00:00,134.15,134.29,134.0,134.19,53337.0,128.5568,128.691,128.413,128.5951,53337.0
2019-06-18 14:30:00,134.17,134.43,134.12,134.43,30054.0,128.576,128.8251,128.528,128.8251,30054.0
2019-06-18 15:00:00,134.42,134.63,134.28,134.61,34425.0,128.8155,129.0168,128.6814,128.9976,34425.0
2019-06-18 15:30:00,134.57,135.06,134.35,134.96,211226.0,128.9593,129.4289,128.7485,129.333,211226.0
2019-06-19 09:30:00,134.97,135.67,134.58,135.53,25824.0,129.3426,130.0134,128.9689,129.8793,25824.0
2019-06-19 10:00:00,135.53,135.61,134.71,134.88,16503.0,129.8793,129.9559,129.0934,129.2564,16503.0
2019-06-19 10:30:00,135.0,135.11,134.76,134.82,12333.0,129.3714,129.4768,129.1414,129.1989,12333.0
2019-06-19 11:00:00,134.83,135.0,134.77,134.99,10110.0,129.2084,129.3714,129.1509,129.3618,10110.0
2019-06-19 11:30:00,135.0,135.13,134.84,135.12,14202.0,129.3714,129.4959,129.218,129.4864,14202.0
2019-06-19 12:00:00,135.05,135.05,134.57,134.64,40789.0,129.4193,129.4193,128.9593,129.0264,40789.0
2019-06-19 12:30:00,134.59,134.7,134.09,134.31,31982.0,128.9784,129.0839,128.4993,128.7101,31982.0
2019-06-19 13:00:00,134.31,134.42,134.13,134.24,14788.0,128.7101,128.8155,128.5376,128.643,14788.0
2019-06-19 13:30:00,134.25,134.71,134.21,134.53,27116.0,128.6526,129.0934,128.6143,128.921,27116.0
2019-06-19 14:00:00,134.55,135.57,134.09,134.59,48304.0,128.9401,129.9176,128.4993,128.9784,48304.0
2019-06-19 14:30:00,134.62,135.22,134.62,134.81,49239.0,129.0072,129.5822,129.0072,129.1893,49239.0
2019-06-19 15:00:00,134.92,135.61,134.84,135.3,205639.0,129.2947,129.9559,129.218,129.6588,205639.0
2019-06-19 15:30:00,135.3,135.84,135.16,135.69,149911.0,129.6588,130.1763,129.5247,130.0326,149911.0
2019-06-20 09:30:00,136.9,138.42,136.46,138.0,135027.0,131.1921,132.6488,130.7705,132.2463,135027.0
2019-06-20 10:00:00,137.93,138.27,137.46,137.6,64570.0,132.1792,132.505,131.7288,131.863,64570.0
2019-06-20 10:30:00,137.66,138.04,137.49,137.58,70872.0,131.9204,132.2846,131.7575,131.8438,70872.0
2019-06-20 11:00:00,137.57,137.86,137.28,137.31,64722.0,131.8342,132.1121,131.5563,131.585,64722.0
2019-06-20 11:30:00,137.28,137.44,137.01,137.31,52145.0,131.5563,131.7096,131.2976,131.585,52145.0
2019-06-20 12:00:00,137.33,137.34,136.7,137.22,48037.0,131.6042,131.6138,131.0005,131.4988,48037.0
2019-06-20 12:30:00,137.24,137.31,136.73,136.97,34785.0,131.518,131.585,131.0292,131.2592,34785.0
2019-06-20 13:00:00,136.96,137.16,136.85,137.1,25971.0,131.2496,131.4413,131.1442,131.3838,25971.0
2019-06-20 13:30:00,137.13,137.18,136.73,136.9,32751.0,131.4125,131.4605,131.0292,131.1921,32751.0
2019-06-20 14:00:00,136.86,137.22,136.81,137.0,36273.0,131.1538,131.4988,131.1059,131.288,36273.0
2019-06-20 14:30:00,136.98,137.16,136.86,136.89,41681.0,131.2688,131.4413,131.1538,131.1826,41681.0
2019-06-20 15:00:00,136.94,137.02,136.56,137.01,51594.0,131.2305,131.3071,130.8663,131.2976,51594.0
2019-06-20 15:30:00,137.0,137.31,136.92,137.17,157314.0,131.288,131.585,131.2113,131.4509,157314.0
2019-06-21 09:30:00,136.54,137.41,136.04,137.2,372407.0,130.8471,131.6809,130.368,131.4796,372407.0
2019-06-21 10:00:00,137.25,137.26,136.64,137.06,56797.0,131.5275,131.5371,130.943,131.3455,56797.0
2019-06-21 10:30:00,137.04,137.14,136.59,136.82,48769.0,131.3263,131.4221,130.8951,131.1155,48769.0
2019-06-21 11:00:00,136.87,137.81,136.85,137.64,66287.0,131.1634,132.0642,131.1442,131.9013,66287.0
2019-06-21 11:30:00,137.62,138.05,137.54,137.73,59116.0,131.8821,132.2942,131.8055,131.9875,59116.0
2019-06-21 12:00:00,137.73,137.85,137.31,137.4,62313.0,131.9875,132.1025,131.585,131.6713,62313.0
2019-06-21 12:30:00,137.42,137.42,137.02,137.05,32832.0,131.6905,131.6905,131.3071,131.3359,32832.0
2019-06-21 13:00:00,137.09,137.09,136.8,136.94,33838.0,131.3742,131.3742,131.0963,131.2305,33838.0
2019-06-21 13:30:00,136.94,137.33,136.88,137.33,19009.0,131.2305,131.6042,131.173,131.6042,19009.0
2019-06-21 14:00:00,137.32,137.42,137.17,137.25,29528.0,131.5946,131.6905,131.4509,131.5275,29528.0
2019-06-21 14:30:00,137.27,137.52,137.23,137.43,32349.0,131.5467,131.7863,131.5084,131.7,32349.0
2019-06-21 15:00:00,137.44,137.68,137.34,137.51,61455.0,131.7096,131.9396,131.6138,131.7767,61455.0
2019-06-21 15:30:00,137.54,137.62,137.04,137.07,151388.0,131.8055,131.8821,131.3263,131.355,151388.0
2019-06-24 09:30:00,137.4,137.74,136.75,137.64,57753.0,131.6713,131.9971,131.0484,131.9013,57753.0
2019-06-24 10:00:00,137.48,137.95,137.26,137.95,83808.0,131.748,132.1984,131.5371,132.1984,83808.0
2019-06-24 10:30:00,137.95,137.98,137.07,137.13,26936.0,132.1984,132.2271,131.355,131.4125,26936.0
2019-06-24 11:00:00,137.17,137.35,136.95,137.07,28263.0,131.4509,131.6234,131.2401,131.355,28263.0
2019-06-24 11:30:00,137.07,137.09,136.39,136.44,27565.0,131.355,131.3742,130.7034,130.7513,27565.0
2019-06-24 12:00:00,136.48,137.02,136.48,136.93,28788.0,130.7896,131.3071,130.7896,131.2209,28788.0
2019-06-24 12:30:00,136.91,136.92,136.65,136.73,22964.0,131.2017,131.2113,130.9526,131.0292,22964.0
2019-06-24 13:00:00,136.72,136.95,136.6,136.76,18582.0,131.0196,131.2401,130.9046,131.058,18582.0
2019-06-24 13:30:00,136.78,136.99,136.66,136.81,25279.0,131.0771,131.2784,130.9621,131.1059,25279.0
2019-06-24 14:00:00,136.8,137.08,136.79,136.91,26239.0,131.0963,131.3646,131.0867,131.2017,26239.0
2019-06-24 14:30:00,136.89,137.06,136.81,136.92,28861.0,131.1826,131.3455,131.1059,131.2113,28861.0
2019-06-24 15:00:00,136.93,136.95,136.58,136.64,30060.0,131.2209,131.2401,130.8855,130.943,30060.0
2019-06-24 15:30:00,136.65,136.82,136.51,136.75,117461.0,130.9526,131.1155,130.8184,131.0484,117461.0
2019-06-25 09:30:00,136.71,136.73,135.4,135.64,123756.0,131.0101,131.0292,129.7547,129.9847,123756.0
2019-06-25 10:00:00,135.63,136.14,135.58,136.09,52936.0,129.9751,130.4638,129.9272,130.4159,52936.0
2019-06-25 10:30:00,136.06,136.2,135.14,135.33,128939.0,130.3872,130.5213,129.5055,129.6876,128939.0
2019-06-25 11:00:00,135.35,135.4,135.01,135.09,37701.0,129.7068,129.7547,129.3809,129.4576,37701.0
2019-06-25 11:30:00,135.11,135.26,134.7,134.89,46131.0,129.4768,129.6205,129.0839,129.2659,46131.0
2019-06-25 12:00:00,134.88,135.09,134.58,134.58,43313.0,129.2564,129.4576,128.9689,128.9689,43313.0
2019-06-25 12:30:00,134.61,134.68,133.68,133.68,60428.0,128.9976,129.0647,128.1064,128.1064,60428.0
2019-06-25 13:00:00,133.69,134.19,133.35,134.13,55607.0,128.116,128.5951,127.7901,128.5376,55607.0
2019-06-25 13:30:00,134.13,134.13,133.45,133.5,79693.0,128.5376,128.5376,127.886,127.9339,79693.0
2019-06-25 14:00:00,133.47,133.52,133.11,133.15,44913.0,127.9051,127.9531,127.5602,127.5985,44913.0
2019-06-25 14:30:00,133.15,133.15,132.75,133.1,46017.0,127.5985,127.5985,127.2152,127.5506,46017.0
2019-06-25 15:00:00,133.11,133.29,132.74,132.99,121826.0,127.5602,127.7327,127.2056,127.4452,121826.0
2019-06-25 15:30:00,133.0,133.46,132.76,133.3,208081.0,127.4547,127.8956,127.2247,127.7422,208081.0
2019-06-26 09:30:00,134.1,135.85,133.7,135.83,86189.0,128.5089,130.1859,128.1256,130.1667,86189.0
2019-06-26 10:00:00,135.84,135.99,135.56,135.83,75478.0,130.1763,130.3201,129.908,130.1667,75478.0
2019-06-26 10:30:00,135.83,136.26,135.76,135.83,72994.0,130.1667,130.5788,130.0997,130.1667,72994.0
2019-06-26 11:00:00,135.82,136.03,135.7,135.77,48439.0,130.1572,130.3584,130.0422,130.1093,48439.0
2019-06-26 11:30:00,135.75,136.06,135.55,136.06,48508.0,130.0901,130.3872,129.8984,130.3872,48508.0
2019-06-26 12:00:00,136.09,136.23,135.92,136.06,38623.0,130.4159,130.5501,130.253,130.3872,38623.0
2019-06-26 12:30:00,136.04,136.05,135.75,135.89,25347.0,130.368,130.3776,130.0901,130.2242,25347.0
2019-06-26 13:00:00,135.91,136.1,135.87,135.89,34912.0,130.2434,130.4255,130.2051,130.2242,34912.0
2019-06-26 13:30:00,135.91,135.92,135.27,135.53,35277.0,130.2434,130.253,129.6301,129.8793,35277.0
2019-06-26 14:00:00,135.51,135.79,135.43,135.59,25969.0,129.8601,130.1284,129.7834,129.9368,25969.0
2019-06-26 14:30:00,135.63,135.63,135.18,135.5,35371.0,129.9751,129.9751,129.5439,129.8505,35371.0
2019-06-26 15:00:00,135.48,135.65,135.41,135.62,44268.0,129.8313,129.9943,129.7643,129.9655,44268.0
2019-06-26 15:30:00,135.62,136.04,135.57,135.65,195543.0,129.9655,130.368,129.9176,129.9943,195543.0
2019-06-27 09:30:00,135.92,136.91,135.91,136.67,110823.0,130.253,131.2017,130.2434,130.9717,110823.0
2019-06-27 10:00:00,136.72,137.77,136.63,137.67,137550.0,131.0196,132.0259,130.9334,131.93,137550.0
2019-06-27 10:30:00,137.75,137.82,137.12,137.49,157858.0,132.0067,132.0738,131.403,131.7575,157858.0
2019-06-27 11:00:00,137.47,137.69,137.11,137.35,94532.0,131.7384,131.9492,131.3934,131.6234,94532.0
2019-06-27 11:30:00,137.31,137.78,137.12,137.78,44267.0,131.585,132.0354,131.403,132.0354,44267.0
2019-06-27 12:00:00,137.78,138.11,137.65,137.99,84107.0,132.0354,132.3517,131.9109,132.2367,84107.0
2019-06-27 12:30:00,137.98,138.1,137.87,138.0,56272.0,132.2271,132.3421,132.1217,132.2463,56272.0
2019-06-27 13:00:00,138.03,138.18,137.93,138.03,32492.0,132.275,132.4188,132.1792,132.275,32492.0
2019-06-27 13:30:00,138.03,138.18,137.55,137.6,71795.0,132.275,132.4188,131.815,131.863,71795.0
2019-06-27 14:00:00,137.59,138.05,137.54,137.98,60732.0,131.8534,132.2942,131.8055,132.2271,60732.0
2019-06-27 14:30:00,138.0,138.3,137.98,138.2,88985.0,132.2463,132.5338,132.2271,132.4379,88985.0
2019-06-27 15:00:00,138.19,138.47,138.18,138.45,95038.0,132.4284,132.6967,132.4188,132.6775,95038.0
2019-06-27 15:30:00,138.45,138.83,138.25,138.28,273840.0,132.6775,133.0417,132.4859,132.5146,273840.0
2019-06-28 09:30:00,138.45,139.43,138.15,139.3,170150.0,132.6775,133.6167,132.39,133.4921,170150.0
2019-06-28 10:00:00,139.28,139.47,138.85,139.32,102789.0,133.4729,133.655,133.0608,133.5112,102789.0
2019-06-28 10:30:00,139.34,139.73,139.18,139.61,100765.0,133.5304,133.9041,133.3771,133.7891,100765.0
2019-06-28 11:00:00,139.61,139.66,139.33,139.56,69804.0,133.7891,133.8371,133.5208,133.7412,69804.0
2019-06-28 11:30:00,139.55,139.96,139.52,139.69,114016.0,133.7316,134.1246,133.7029,133.8658,114016.0
2019-06-28 12:00:00,139.69,140.0,139.68,139.93,99886.0,133.8658,134.1629,133.8562,134.0958,99886.0
2019-06-28 12:30:00,139.93,140.0,139.86,139.98,86391.0,134.0958,134.1629,134.0287,134.1437,86391.0
2019-06-28 13:00:00,139.99,140.28,139.92,140.2,176718.0,134.1533,134.4312,134.0862,134.3545,176718.0
2019-06-28 13:30:00,140.2,140.45,139.97,140.09,126063.0,134.3545,134.5941,134.1341,134.2491,126063.0
2019-06-28 14:00:00,140.09,140.13,139.53,139.68,101392.0,134.2491,134.2875,133.7125,133.8562,101392.0
2019-06-28 14:30:00,139.68,140.1,139.67,139.92,65378.0,133.8562,134.2587,133.8466,134.0862,65378.0
2019-06-28 15:00:00,139.94,140.3,139.89,140.03,112941.0,134.1054,134.4504,134.0575,134.1916,112941.0
2019-06-28 15:30:00,140.03,140.46,139.6,140.28,390006.0,134.1916,134.6037,133.7796,134.4312,390006.0
2019-07-01 09:30:00,142.41,142.9,142.05,142.24,135838.0,136.4724,136.942,136.1274,136.3095,135838.0
2019-07-01 10:00:00,142.32,142.69,142.24,142.42,167185.0,136.3862,136.7407,136.3095,136.482,167185.0
2019-07-01 10:30:00,142.42,142.49,141.48,141.49,143593.0,136.482,136.5491,135.5812,135.5908,143593.0
2019-07-01 11:00:00,141.49,141.62,141.0,141.16,101484.0,135.5908,135.7153,135.1212,135.2745,101484.0
2019-07-01 11:30:00,141.15,141.5,141.15,141.42,47287.0,135.2649,135.6003,135.2649,135.5237,47287.0
2019-07-01 12:00:00,141.42,141.67,141.41,141.5,45070.0,135.5237,135.7633,135.5141,135.6003,45070.0
2019-07-01 12:30:00,141.5,141.72,141.36,141.37,45181.0,135.6003,135.8112,135.4662,135.4758,45181.0
2019-07-01 13:00:00,141.38,141.41,140.94,141.17,64651.0,135.4853,135.5141,135.0637,135.2841,64651.0
2019-07-01 13:30:00,141.16,141.37,141.03,141.24,42998.0,135.2745,135.4758,135.1499,135.3512,42998.0
2019-07-01 14:00:00,141.24,141.29,141.04,141.15,37233.0,135.3512,135.3991,135.1595,135.2649,37233.0
2019-07-01 14:30:00,141.12,141.25,140.79,140.79,48409.0,135.2362,135.3608,134.9199,134.9199,48409.0
2019-07-01 15:00:00,140.78,140.99,140.78,140.93,108403.0,134.9104,135.1116,134.9104,135.0541,108403.0
2019-07-01 15:30:00,140.95,141.25,140.94,141.23,115717.0,135.0733,135.3608,135.0637,135.3416,115717.0
2019-07-02 09:30:00,140.81,140.81,139.25,139.48,46571.0,134.9391,134.9391,133.4442,133.6646,46571.0
2019-07-02 10:00:00,139.51,140.1,139.51,140.04,49308.0,133.6933,134.2587,133.6933,134.2012,49308.0
2019-07-02 10:30:00,140.07,140.24,139.83,140.06,41443.0,134.23,134.3929,134.0,134.2204,41443.0
2019-07-02 11:00:00,140.09,140.34,139.79,139.79,48782.0,134.2491,134.4887,133.9616,133.9616,48782.0
2019-07-02 11:30:00,139.8,139.89,139.45,139.76,39327.0,133.9712,134.0575,133.6358,133.9329,39327.0
2019-07-02 12:00:00,139.78,140.1,139.61,139.66,57507.0,133.9521,134.2587,133.7891,133.8371,57507.0
2019-07-02 12:30:00,139.73,139.78,139.54,139.74,30351.0,133.9041,133.9521,133.7221,133.9137,30351.0
2019-07-02 13:00:00,139.73,140.11,139.61,139.94,64813.0,133.9041,134.2683,133.7891,134.1054,64813.0
2019-07-02 13:30:00,139.93,140.33,139.91,140.31,17059.0,134.0958,134.4791,134.0766,134.46,17059.0
2019-07-02 14:00:00,140.3,140.64,140.28,140.64,22153.0,134.4504,134.7762,134.4312,134.7762,22153.0
2019-07-02 14:30:00,140.63,140.73,140.31,140.41,28207.0,134.7666,134.8625,134.46,134.5558,28207.0
2019-07-02 15:00:00,140.44,140.62,140.32,140.51,33348.0,134.5845,134.757,134.4695,134.6516,33348.0
2019-07-02 15:30:00,140.51,141.27,140.51,141.26,136373.0,134.6516,135.3799,134.6516,135.3704,136373.0
2019-07-03 09:30:00,141.79,142.09,141.09,141.58,71204.0,135.8783,136.1657,135.2074,135.677,71204.0
2019-07-03 10:00:00,141.56,141.9,141.15,141.86,41386.0,135.6578,135.9837,135.2649,135.9453,41386.0
2019-07-03 10:30:00,141.86,142.08,141.75,141.98,40196.0,135.9453,136.1562,135.8399,136.0603,40196.0
2019-07-03 11:00:00,142.0,142.01,141.53,141.61,39108.0,136.0795,136.0891,135.6291,135.7058,39108.0
2019-07-03 11:30:00,141.59,141.84,141.45,141.51,30188.0,135.6866,135.9262,135.5524,135.6099,30188.0
2019-07-03 12:00:00,141.47,141.71,141.19,141.58,39724.0,135.5716,135.8016,135.3033,135.677,39724.0
2019-07-03 12:30:00,141.58,141.76,141.18,141.66,90863.0,135.677,135.8495,135.2937,135.7537,90863.0
2019-07-05 09:30:00,140.89,141.08,139.63,140.37,75238.0,135.0158,135.1979,133.8083,134.5175,75238.0
2019-07-05 10:00:00,140.3,140.69,140.22,140.54,46054.0,134.4504,134.8241,134.3737,134.6804,46054.0
2019-07-05 10:30:00,140.56,140.71,140.35,140.67,58637.0,134.6995,134.8433,134.4983,134.805,58637.0
2019-07-05 11:00:00,140.74,141.29,140.68,141.29,49974.0,134.872,135.3991,134.8145,135.3991,49974.0
2019-07-05 11:30:00,141.31,141.51,141.2,141.3,42924.0,135.4183,135.6099,135.3129,135.4087,42924.0
2019-07-05 12:00:00,141.35,141.64,141.28,141.55,25884.0,135.4566,135.7345,135.3895,135.6483,25884.0
2019-07-05 12:30:00,141.58,141.83,141.5,141.69,41344.0,135.677,135.9166,135.6003,135.7824,41344.0
2019-07-05 13:00:00,141.7,141.83,141.58,141.82,22667.0,135.792,135.9166,135.677,135.907,22667.0
2019-07-05 13:30:00,141.82,141.96,141.75,141.89,43714.0,135.907,136.0412,135.8399,135.9741,43714.0
2019-07-05 14:00:00,141.93,142.02,141.79,142.0,38241.0,136.0124,136.0987,135.8783,136.0795,38241.0
2019-07-05 14:30:00,142.03,142.18,141.78,141.96,96697.0,136.1082,136.252,135.8687,136.0412,96697.0
2019-07-05 15:00:00,141.98,142.01,141.71,141.85,58459.0,136.0603,136.0891,135.8016,135.9358,58459.0
2019-07-05 15:30:00,141.87,142.1,141.65,142.08,239126.0,135.9549,136.1753,135.7441,136.1562,239126.0
2019-07-08 09:30:00,141.83,141.83,140.62,140.8,76378.0,135.9166,135.9166,134.757,134.9295,76378.0
2019-07-08 10:00:00,140.7,140.85,140.21,140.21,86246.0,134.8337,134.9774,134.3641,134.3641,86246.0
2019-07-08 10:30:00,140.21,140.46,140.02,140.44,62850.0,134.3641,134.6037,134.1821,134.5845,62850.0
2019-07-08 11:00:00,140.46,141.07,140.46,140.76,59394.0,134.6037,135.1883,134.6037,134.8912,59394.0
2019-07-08 11:30:00,140.75,140.77,140.56,140.72,30500.0,134.8816,134.9008,134.6995,134.8529,30500.0
2019-07-08 12:00:00,140.7,140.73,140.47,140.56,29225.0,134.8337,134.8625,134.6133,134.6995,29225.0
2019-07-08 12:30:00,140.57,140.91,140.49,140.89,28273.0,134.7091,135.0349,134.6325,135.0158,28273.0
2019-07-08 13:00:00,140.92,140.95,140.66,140.85,27677.0,135.0445,135.0733,134.7954,134.9774,27677.0
2019-07-08 13:30:00,140.85,140.95,140.66,140.76,28466.0,134.9774,135.0733,134.7954,134.8912,28466.0
2019-07-08 14:00:00,140.74,140.84,140.44,140.51,31034.0,134.872,134.9679,134.5845,134.6516,31034.0
2019-07-08 14:30:00,140.51,140.85,140.48,140.83,31580.0,134.6516,134.9774,134.6229,134.9583,31580.0
2019-07-08 15:00:00,140.83,141.07,140.8,141.01,42956.0,134.9583,135.1883,134.9295,135.1308,42956.0
2019-07-08 15:30:00,141.0,141.35,140.9,141.3,103288.0,135.1212,135.4566,135.0254,135.4087,103288.0
2019-07-09 09:30:00,138.63,139.21,138.04,138.11,159793.0,132.85,133.4058,132.2846,132.3517,159793.0
2019-07-09 10:00:00,138.13,138.63,137.85,138.56,141567.0,132.3709,132.85,132.1025,132.7829,141567.0
2019-07-09 10:30:00,138.56,138.88,138.51,138.81,109514.0,132.7829,133.0896,132.735,133.0225,109514.0
2019-07-09 11:00:00,138.8,139.43,138.8,139.23,48359.0,133.0129,133.6167,133.0129,133.425,48359.0
2019-07-09 11:30:00,139.26,139.38,139.03,139.36,40302.0,133.4537,133.5687,133.2333,133.5496,40302.0
2019-07-09 12:00:00,139.34,139.44,138.84,138.93,157212.0,133.5304,133.6262,133.0513,133.1375,157212.0
2019-07-09 12:30:00,138.91,139.37,138.9,139.25,155097.0,133.1183,133.5592,133.1087,133.4442,155097.0
2019-07-09 13:00:00,139.27,139.44,139.2,139.34,82829.0,133.4633,133.6262,133.3962,133.5304,82829.0
2019-07-09 13:30:00,139.33,139.4,139.19,139.27,40184.0,133.5208,133.5879,133.3867,133.4633,40184.0
2019-07-09 14:00:00,139.26,139.35,139.14,139.16,32680.0,133.4537,133.54,133.3387,133.3579,32680.0
2019-07-09 14:30:00,139.16,139.36,139.13,139.32,34824.0,133.3579,133.5496,133.3292,133.5112,34824.0
2019-07-09 15:00:00,139.31,139.35,139.16,139.35,46118.0,133.5017,133.54,133.3579,133.54,46118.0
2019-07-09 15:30:00,139.35,139.61,139.27,139.54,159017.0,133.54,133.7891,133.4633,133.7221,159017.0
2019-07-10 09:30:00,139.43,140.36,139.41,140.23,133344.0,133.6167,134.5079,133.5975,134.3833,133344.0
2019-07-10 10:00:00,140.24,140.36,139.7,139.75,37114.0,134.3929,134.5079,133.8754,133.9233,37114.0
2019-07-10 10:30:00,139.75,139.87,139.27,139.36,66417.0,133.9233,134.0383,133.4633,133.5496,66417.0
2019-07-10 11:00:00,139.33,139.46,139.0,139.15,87909.0,133.5208,133.6454,133.2046,133.3483,87909.0
2019-07-10 11:30:00,139.2,139.72,139.2,139.68,48257.0,133.3962,133.8946,133.3962,133.8562,48257.0
2019-07-10 12:00:00,139.64,139.76,139.55,139.71,71264.0,133.8179,133.9329,133.7316,133.885,71264.0
2019-07-10 12:30:00,139.71,140.08,139.64,140.05,36980.0,133.885,134.2396,133.8179,134.2108,36980.0
2019-07-10 13:00:00,140.07,140.54,140.06,140.48,30314.0,134.23,134.6804,134.2204,134.6229,30314.0
2019-07-10 13:30:00,140.5,140.88,140.47,140.83,56442.0,134.642,135.0062,134.6133,134.9583,56442.0
2019-07-10 14:00:00,140.83,141.14,140.6,140.71,80624.0,134.9583,135.2554,134.7379,134.8433,80624.0
2019-07-10 14:30:00,140.69,141.11,140.69,141.03,54460.0,134.8241,135.2266,134.8241,135.1499,54460.0
2019-07-10 15:00:00,141.03,141.37,141.0,141.32,103764.0,135.1499,135.4758,135.1212,135.4279,103764.0
2019-07-10 15:30:00,141.31,141.62,141.24,141.59,324752.0,135.4183,135.7153,135.3512,135.6866,324752.0
2019-07-11 09:30:00,142.25,142.25,140.7,142.07,63117.0,136.3191,136.3191,134.8337,136.1466,63117.0
2019-07-11 10:00:00,142.11,142.11,141.24,141.68,128535.0,136.1849,136.1849,135.3512,135.7728,128535.0
2019-07-11 10:30:00,141.69,141.69,141.1,141.44,54124.0,135.7824,135.7824,135.217,135.5428,54124.0
2019-07-11 11:00:00,141.42,141.78,141.27,141.71,31748.0,135.5237,135.8687,135.3799,135.8016,31748.0
2019-07-11 11:30:00,141.67,141.78,141.56,141.6,25488.0,135.7633,135.8687,135.6578,135.6962,25488.0
2019-07-11 12:00:00,141.59,141.79,141.55,141.75,28162.0,135.6866,135.8783,135.6483,135.8399,28162.0
2019-07-11 12:30:00,141.77,141.94,141.69,141.82,25983.0,135.8591,136.022,135.7824,135.907,25983.0
2019-07-11 13:00:00,141.83,141.86,141.52,141.54,41551.0,135.9166,135.9453,135.6195,135.6387,41551.0
2019-07-11 13:30:00,141.55,141.73,141.4,141.48,49962.0,135.6483,135.8208,135.5045,135.5812,49962.0
2019-07-11 14:00:00,141.49,141.58,141.22,141.35,49173.0,135.5908,135.677,135.332,135.4566,49173.0
2019-07-11 14:30:00,141.3,141.64,141.29,141.49,32474.0,135.4087,135.7345,135.3991,135.5908,32474.0
2019-07-11 15:00:00,141.5,141.6,141.41,141.47,42868.0,135.6003,135.6962,135.5141,135.5716,42868.0
2019-07-11 15:30:00,141.47,141.98,141.47,141.93,223687.0,135.5716,136.0603,135.5716,136.0124,223687.0
2019-07-12 09:30:00,142.23,142.7,141.64,142.64,47948.0,136.2999,136.7503,135.7345,136.6928,47948.0
2019-07-12 10:00:00,142.68,142.68,142.35,142.41,18101.0,136.7311,136.7311,136.4149,136.4724,18101.0
2019-07-12 10:30:00,142.39,142.49,141.94,141.98,29584.0,136.4532,136.5491,136.022,136.0603,29584.0
2019-07-12 11:00:00,141.96,142.16,141.87,142.06,26039.0,136.0412,136.2328,135.9549,136.137,26039.0
2019-07-12 11:30:00,142.06,142.08,141.85,141.93,32745.0,136.137,136.1562,135.9358,136.0124,32745.0
2019-07-12 12:00:00,141.9,142.03,141.72,142.03,29447.0,135.9837,136.1082,135.8112,136.1082,29447.0
2019-07-12 12:30:00,142.03,142.67,142.01,142.66,36909.0,136.1082,136.7216,136.0891,136.712,36909.0
2019-07-12 13:00:00,142.67,142.69,142.41,142.49,41720.0,136.7216,136.7407,136.4724,136.5491,41720.0
2019-07-12 13:30:00,142.51,142.59,142.4,142.4,23352.0,136.5682,136.6449,136.4628,136.4628,23352.0
2019-07-12 14:00:00,142.34,142.58,142.32,142.33,37254.0,136.4053,136.6353,136.3862,136.3957,37254.0
2019-07-12 14:30:00,142.33,142.49,142.28,142.44,34375.0,136.3957,136.5491,136.3478,136.5012,34375.0
2019-07-12 15:00:00,142.46,142.61,142.28,142.51,72072.0,136.5203,136.6641,136.3478,136.5682,72072.0
2019-07-12 15:30:00,142.51,142.75,142.5,142.54,140794.0,136.5682,136.7982,136.5587,136.597,140794.0
2019-07-15 09:30:00,142.08,142.08,140.88,141.5,130696.0,136.1562,136.1562,135.0062,135.6003,130696.0
2019-07-15 10:00:00,141.53,142.21,141.45,142.0,52394.0,135.6291,136.2807,135.5524,136.0795,52394.0
2019-07-15 10:30:00,142.05,142.34,142.0,142.13,43056.0,136.1274,136.4053,136.0795,136.2041,43056.0
2019-07-15 11:00:00,142.13,142.41,142.0,142.05,39447.0,136.2041,136.4724,136.0795,136.1274,39447.0
2019-07-15 11:30:00,142.05,142.5,142.04,142.26,33810.0,136.1274,136.5587,136.1178,136.3287,33810.0
2019-07-15 12:00:00,142.26,142.51,142.09,142.32,35139.0,136.3287,136.5682,136.1657,136.3862,35139.0
2019-07-15 12:30:00,142.32,142.6,142.19,142.47,34057.0,136.3862,136.6545,136.2616,136.5299,34057.0
2019-07-15 13:00:00,142.48,142.63,142.41,142.46,48141.0,136.5395,136.6832,136.4724,136.5203,48141.0
2019-07-15 13:30:00,142.46,142.67,142.42,142.59,21718.0,136.5203,136.7216,136.482,136.6449,21718.0
2019-07-15 14:00:00,142.59,142.63,142.34,142.47,35194.0,136.6449,136.6832,136.4053,136.5299,35194.0
2019-07-15 14:30:00,142.49,142.78,142.46,142.78,26685.0,136.5491,136.827,136.5203,136.827,26685.0
2019-07-15 15:00:00,142.78,142.88,142.64,142.7,69643.0,136.827,136.9228,136.6928,136.7503,69643.0
2019-07-15 15:30:00,142.69,142.86,142.64,142.75,82067.0,136.7407,136.9036,136.6928,136.7982,82067.0
2019-07-16 09:30:00,142.99,143.33,142.6,142.88,71154.0,137.0282,137.354,136.6545,136.9228,71154.0
2019-07-16 10:00:00,142.94,143.29,142.9,143.22,45332.0,136.9803,137.3157,136.942,137.2486,45332.0
2019-07-16 10:30:00,143.22,143.72,143.21,143.59,53943.0,137.2486,137.7278,137.2391,137.6032,53943.0
2019-07-16 11:00:00,143.62,143.76,143.34,143.42,27563.0,137.632,137.7661,137.3636,137.4403,27563.0
2019-07-16 11:30:00,143.43,143.78,143.43,143.61,25962.0,137.4499,137.7853,137.4499,137.6224,25962.0
2019-07-16 12:00:00,143.57,143.7,143.14,143.36,27958.0,137.584,137.7086,137.172,137.3828,27958.0
2019-07-16 12:30:00,143.37,143.82,143.34,143.8,26752.0,137.3924,137.8236,137.3636,137.8045,26752.0
2019-07-16 13:00:00,143.8,144.21,143.8,144.1,67875.0,137.8045,138.1974,137.8045,138.0919,67875.0
2019-07-16 13:30:00,144.07,144.18,143.63,143.64,20307.0,138.0632,138.1686,137.6415,137.6511,20307.0
2019-07-16 14:00:00,143.67,143.78,143.57,143.71,20537.0,137.6799,137.7853,137.584,137.7182,20537.0
2019-07-16 14:30:00,143.76,144.04,143.7,143.97,34396.0,137.7661,138.0344,137.7086,137.9674,34396.0
2019-07-16 15:00:00,143.98,144.2,143.92,144.0,39951.0,137.9769,138.1878,137.9194,137.9961,39951.0
2019-07-16 15:30:00,144.0,144.24,143.91,143.96,76502.0,137.9961,138.2261,137.9099,137.9578,76502.0
2019-07-17 09:30:00,143.92,143.94,143.13,143.37,56489.0,137.9194,137.9386,137.1624,137.3924,56489.0
2019-07-17 10:00:00,143.38,143.5,142.52,142.57,46987.0,137.402,137.517,136.5778,136.6257,46987.0
2019-07-17 10:30:00,142.55,142.63,141.9,142.21,60007.0,136.6066,136.6832,135.9837,136.2807,60007.0
2019-07-17 11:00:00,142.23,142.31,141.93,142.09,64742.0,136.2999,136.3766,136.0124,136.1657,64742.0
2019-07-17 11:30:00,142.07,142.41,142.06,142.21,25037.0,136.1466,136.4724,136.137,136.2807,25037.0
2019-07-17 12:00:00,142.21,142.22,141.79,141.8,40285.0,136.2807,136.2903,135.8783,135.8878,40285.0
2019-07-17 12:30:00,141.83,141.92,141.23,141.45,54668.0,135.9166,136.0028,135.3416,135.5524,54668.0
2019-07-17 13:00:00,141.44,141.53,141.19,141.49,35947.0,135.5428,135.6291,135.3033,135.5908,35947.0
2019-07-17 13:30:00,141.49,141.73,141.48,141.68,25968.0,135.5908,135.8208,135.5812,135.7728,25968.0
2019-07-17 14:00:00,141.65,141.73,141.39,141.55,30819.0,135.7441,135.8208,135.4949,135.6483,30819.0
2019-07-17 14:30:00,141.57,141.73,141.48,141.59,28663.0,135.6674,135.8208,135.5812,135.6866,28663.0
2019-07-17 15:00:00,141.55,141.74,141.28,141.5,49799.0,135.6483,135.8303,135.3895,135.6003,49799.0
2019-07-17 15:30:00,141.5,141.72,141.15,141.24,197613.0,135.6003,135.8112,135.2649,135.3512,197613.0
2019-07-18 09:30:00,140.68,140.85,139.69,139.98,133182.0,134.8145,134.9774,133.8658,134.1437,133182.0
2019-07-18 10:00:00,139.99,140.09,139.67,140.0,113067.0,134.1533,134.2491,133.8466,134.1629,113067.0
2019-07-18 10:30:00,140.05,140.73,139.84,140.24,81818.0,134.2108,134.8625,134.0096,134.3929,81818.0
2019-07-18 11:00:00,140.25,140.26,139.03,139.05,99606.0,134.4025,134.412,133.2333,133.2525,99606.0
2019-07-18 11:30:00,139.05,139.16,138.68,138.93,74752.0,133.2525,133.3579,132.8979,133.1375,74752.0
2019-07-18 12:00:00,138.95,139.66,138.84,139.57,43086.0,133.1567,133.8371,133.0513,133.7508,43086.0
2019-07-18 12:30:00,139.57,139.64,139.4,139.43,35521.0,133.7508,133.8179,133.5879,133.6167,35521.0
2019-07-18 13:00:00,139.43,139.7,139.38,139.55,41998.0,133.6167,133.8754,133.5687,133.7316,41998.0
2019-07-18 13:30:00,139.55,139.59,138.96,139.29,63592.0,133.7316,133.77,133.1662,133.4825,63592.0
2019-07-18 14:00:00,139.25,139.64,139.11,139.56,86065.0,133.4442,133.8179,133.31,133.7412,86065.0
2019-07-18 14:30:00,139.56,139.85,139.49,139.83,33774.0,133.7412,134.0191,133.6742,134.0,33774.0
2019-07-18 15:00:00,139.83,140.07,139.59,139.81,44207.0,134.0,134.23,133.77,133.9808,44207.0
2019-07-18 15:30:00,139.81,139.91,139.54,139.8,142953.0,133.9808,134.0766,133.7221,133.9712,142953.0
2019-07-19 09:30:00,140.23,140.23,138.77,139.36,188031.0,134.3833,134.3833,132.9842,133.5496,188031.0
2019-07-19 10:00:00,139.32,139.68,139.15,139.52,63101.0,133.5112,133.8562,133.3483,133.7029,63101.0
2019-07-19 10:30:00,139.51,139.57,139.09,139.24,45982.0,133.6933,133.7508,133.2908,133.4346,45982.0
2019-07-19 11:00:00,139.29,139.8,139.23,139.76,51087.0,133.4825,133.9712,133.425,133.9329,51087.0
2019-07-19 11:30:00,139.77,139.8,139.27,139.41,41862.0,133.9425,133.9712,133.4633,133.5975,41862.0
2019-07-19 12:00:00,139.42,139.76,139.41,139.62,47588.0,133.6071,133.9329,133.5975,133.7987,47588.0
2019-07-19 12:30:00,139.63,139.65,139.46,139.53,39483.0,133.8083,133.8275,133.6454,133.7125,39483.0
2019-07-19 13:00:00,139.53,139.64,139.33,139.61,33275.0,133.7125,133.8179,133.5208,133.7891,33275.0
2019-07-19 13:30:00,139.59,139.62,139.33,139.37,25300.0,133.77,133.7987,133.5208,133.5592,25300.0
2019-07-19 14:00:00,139.4,139.46,138.5,138.5,48065.0,133.5879,133.6454,132.7254,132.7254,48065.0
2019-07-19 14:30:00,138.53,138.57,138.03,138.22,75507.0,132.7542,132.7925,132.275,132.4571,75507.0
2019-07-19 15:00:00,138.2,138.32,137.95,138.25,66640.0,132.4379,132.5529,132.1984,132.4859,66640.0
2019-07-19 15:30:00,138.26,138.37,137.63,137.7,200345.0,132.4954,132.6008,131.8917,131.9588,200345.0
2019-07-22 09:30:00,137.5,137.79,135.39,136.07,225581.0,131.7671,132.045,129.7451,130.3967,225581.0
2019-07-22 10:00:00,136.21,136.39,135.8,136.08,96576.0,130.5309,130.7034,130.138,130.4063,96576.0
2019-07-22 10:30:00,136.09,136.4,135.83,136.27,103555.0,130.4159,130.713,130.1667,130.5884,103555.0
2019-07-22 11:00:00,136.26,136.66,136.09,136.23,50049.0,130.5788,130.9621,130.4159,130.5501,50049.0
2019-07-22 11:30:00,136.19,136.39,136.07,136.16,50260.0,130.5117,130.7034,130.3967,130.483,50260.0
2019-07-22 12:00:00,136.23,136.48,136.09,136.32,86610.0,130.5501,130.7896,130.4159,130.6363,86610.0
2019-07-22 12:30:00,136.31,136.52,136.19,136.22,64104.0,130.6267,130.828,130.5117,130.5405,64104.0
2019-07-22 13:00:00,136.22,136.56,136.21,136.36,115327.0,130.5405,130.8663,130.5309,130.6747,115327.0
2019-07-22 13:30:00,136.36,136.6,136.33,136.42,69434.0,130.6747,130.9046,130.6459,130.7322,69434.0
2019-07-22 14:00:00,136.4,136.53,136.33,136.36,31644.0,130.713,130.8376,130.6459,130.6747,31644.0
2019-07-22 14:30:00,136.35,136.39,135.91,136.19,62027.0,130.6651,130.7034,130.2434,130.5117,62027.0
2019-07-22 15:00:00,136.17,136.39,136.02,136.16,76348.0,130.4926,130.7034,130.3488,130.483,76348.0
2019-07-22 15:30:00,136.15,136.23,135.99,136.07,194349.0,130.4734,130.5501,130.3201,130.3967,194349.0
2019-07-23 09:30:00,137.32,137.32,136.11,136.39,68193.0,131.5946,131.5946,130.4351,130.7034,68193.0
2019-07-23 10:00:00,136.38,136.92,136.21,136.81,166489.0,130.6938,131.2113,130.5309,131.1059,166489.0
2019-07-23 10:30:00,136.79,137.73,136.78,137.65,58866.0,131.0867,131.9875,131.0771,131.9109,58866.0
2019-07-23 11:00:00,137.62,137.77,137.42,137.71,39889.0,131.8821,132.0259,131.6905,131.9684,39889.0
2019-07-23 11:30:00,137.7,137.86,137.54,137.83,37949.0,131.9588,132.1121,131.8055,132.0834,37949.0
2019-07-23 12:00:00,137.8,138.04,137.77,138.0,45344.0,132.0546,132.2846,132.0259,132.2463,45344.0
2019-07-23 12:30:00,138.0,138.07,137.82,137.93,56508.0,132.2463,132.3134,132.0738,132.1792,56508.0
2019-07-23 13:00:00,137.93,138.79,137.93,138.7,106486.0,132.1792,133.0033,132.1792,132.9171,106486.0
2019-07-23 13:30:00,138.7,139.42,138.69,139.13,113461.0,132.9171,133.6071,132.9075,133.3292,113461.0
2019-07-23 14:00:00,139.14,139.65,139.14,139.42,94552.0,133.3387,133.8275,133.3387,133.6071,94552.0
2019-07-23 14:30:00,139.44,140.0,139.42,139.98,97073.0,133.6262,134.1629,133.6071,134.1437,97073.0
2019-07-23 15:00:00,139.98,140.38,139.66,140.3,161110.0,134.1437,134.527,133.8371,134.4504,161110.0
2019-07-23 15:30:00,140.31,140.88,140.24,140.69,448102.0,134.46,135.0062,134.3929,134.8241,448102.0
2019-07-24 09:30:00,140.08,140.53,138.23,139.2,227436.0,134.2396,134.6708,132.4667,133.3962,227436.0
2019-07-24 10:00:00,139.22,139.63,137.75,138.47,153638.0,133.4154,133.8083,132.0067,132.6967,153638.0
2019-07-24 10:30:00,138.53,139.15,138.4,138.62,39539.0,132.7542,133.3483,132.6296,132.8404,39539.0
2019-07-24 11:00:00,138.68,138.68,137.93,138.31,49087.0,132.8979,132.8979,132.1792,132.5433,49087.0
2019-07-24 11:30:00,138.35,138.58,138.03,138.06,24881.0,132.5817,132.8021,132.275,132.3038,24881.0
2019-07-24 12:00:00,138.08,138.35,137.99,138.09,50086.0,132.3229,132.5817,132.2367,132.3325,50086.0
2019-07-24 12:30:00,138.14,138.47,138.1,138.38,31962.0,132.3804,132.6967,132.3421,132.6104,31962.0
2019-07-24 13:00:00,138.41,138.59,138.22,138.57,36198.0,132.6392,132.8117,132.4571,132.7925,36198.0
2019-07-24 13:30:00,138.59,139.11,138.52,139.08,45568.0,132.8117,133.31,132.7446,133.2812,45568.0
2019-07-24 14:00:00,139.09,139.24,138.89,139.21,41500.0,133.2908,133.4346,133.0992,133.4058,41500.0
2019-07-24 14:30:00,139.21,139.57,139.16,139.52,32273.0,133.4058,133.7508,133.3579,133.7029,32273.0
2019-07-24 15:00:00,139.53,139.87,139.41,139.86,72073.0,133.7125,134.0383,133.5975,134.0287,72073.0
2019-07-24 15:30:00,139.87,140.0,139.63,139.8,132387.0,134.0383,134.1629,133.8083,133.9712,132387.0
2019-07-25 09:30:00,139.66,140.1,139.31,139.98,91716.0,133.8371,134.2587,133.5017,134.1437,91716.0
2019-07-25 10:00:00,139.98,140.94,139.74,140.9,84023.0,134.1437,135.0637,133.9137,135.0254,84023.0
2019-07-25 10:30:00,140.96,141.74,140.94,141.52,59674.0,135.0829,135.8303,135.0637,135.6195,59674.0
2019-07-25 11:00:00,141.51,141.68,140.84,140.9,29660.0,135.6099,135.7728,134.9679,135.0254,29660.0
2019-07-25 11:30:00,140.93,141.14,140.64,140.95,96142.0,135.0541,135.2554,134.7762,135.0733,96142.0
2019-07-25 12:00:00,140.93,140.98,140.57,140.93,37109.0,135.0541,135.102,134.7091,135.0541,37109.0
2019-07-25 12:30:00,140.92,140.95,140.33,140.61,53902.0,135.0445,135.0733,134.4791,134.7475,53902.0
2019-07-25 13:00:00,140.61,140.82,140.33,140.82,23242.0,134.7475,134.9487,134.4791,134.9487,23242.0
2019-07-25 13:30:00,140.85,141.11,140.76,140.76,33538.0,134.9774,135.2266,134.8912,134.8912,33538.0
2019-07-25 14:00:00,140.77,141.22,140.77,141.17,43516.0,134.9008,135.332,134.9008,135.2841,43516.0
2019-07-25 14:30:00,141.14,141.17,140.82,140.9,48995.0,135.2554,135.2841,134.9487,135.0254,48995.0
2019-07-25 15:00:00,140.89,141.08,140.75,140.78,69069.0,135.0158,135.1979,134.8816,134.9104,69069.0
2019-07-25 15:30:00,140.78,141.06,140.61,140.76,196018.0,134.9104,135.1787,134.7475,134.8912,196018.0
2019-07-26 09:30:00,141.15,141.34,140.16,140.16,110918.0,135.2649,135.447,134.3162,134.3162,110918.0
2019-07-26 10:00:00,140.13,140.43,140.04,140.04,55629.0,134.2875,134.575,134.2012,134.2012,55629.0
2019-07-26 10:30:00,140.02,140.52,139.92,140.32,81162.0,134.1821,134.6612,134.0862,134.4695,81162.0
2019-07-26 11:00:00,140.29,140.38,139.99,140.38,45666.0,134.4408,134.527,134.1533,134.527,45666.0
2019-07-26 11:30:00,140.38,140.49,140.28,140.49,40460.0,134.527,134.6325,134.4312,134.6325,40460.0
2019-07-26 12:00:00,140.5,141.03,140.49,140.99,26836.0,134.642,135.1499,134.6325,135.1116,26836.0
2019-07-26 12:30:00,140.99,141.21,140.86,141.07,30416.0,135.1116,135.3224,134.987,135.1883,30416.0
2019-07-26 13:00:00,141.11,141.11,140.82,140.82,44398.0,135.2266,135.2266,134.9487,134.9487,44398.0
2019-07-26 13:30:00,140.81,140.96,140.7,140.87,35056.0,134.9391,135.0829,134.8337,134.9966,35056.0
2019-07-26 14:00:00,140.86,140.91,140.62,140.64,34376.0,134.987,135.0349,134.757,134.7762,34376.0
2019-07-26 14:30:00,140.63,140.68,140.44,140.44,41740.0,134.7666,134.8145,134.5845,134.5845,41740.0
2019-07-26 15:00:00,140.44,140.63,140.43,140.48,42902.0,134.5845,134.7666,134.575,134.6229,42902.0
2019-07-26 15:30:00,140.46,140.63,140.25,140.27,151213.0,134.6037,134.7666,134.4025,134.4216,151213.0
2019-07-29 09:30:00,139.94,140.66,139.46,140.32,49754.0,134.1054,134.7954,133.6454,134.4695,49754.0
2019-07-29 10:00:00,140.25,140.91,140.11,140.5,62503.0,134.4025,135.0349,134.2683,134.642,62503.0
2019-07-29 10:30:00,140.57,141.43,140.57,141.14,54504.0,134.7091,135.5333,134.7091,135.2554,54504.0
2019-07-29 11:00:00,141.11,141.37,140.98,141.06,57586.0,135.2266,135.4758,135.102,135.1787,57586.0
2019-07-29 11:30:00,141.04,141.14,140.99,141.04,14989.0,135.1595,135.2554,135.1116,135.1595,14989.0
2019-07-29 12:00:00,141.06,141.34,141.0,141.33,45136.0,135.1787,135.447,135.1212,135.4374,45136.0
2019-07-29 12:30:00,141.31,141.33,141.12,141.17,26482.0,135.4183,135.4374,135.2362,135.2841,26482.0
2019-07-29 13:00:00,141.18,141.24,141.03,141.07,16110.0,135.2937,135.3512,135.1499,135.1883,16110.0
2019-07-29 13:30:00,141.04,141.2,141.04,141.08,14897.0,135.1595,135.3129,135.1595,135.1979,14897.0
2019-07-29 14:00:00,141.05,141.6,141.0,141.42,133479.0,135.1691,135.6962,135.1212,135.5237,133479.0
2019-07-29 14:30:00,141.38,141.38,141.0,141.19,27722.0,135.4853,135.4853,135.1212,135.3033,27722.0
2019-07-29 15:00:00,141.17,141.23,141.08,141.22,33316.0,135.2841,135.3416,135.1979,135.332,33316.0
2019-07-29 15:30:00,141.22,141.49,141.19,141.25,114048.0,135.332,135.5908,135.3033,135.3608,114048.0
2019-07-30 09:30:00,140.39,140.99,139.91,140.03,75744.0,134.5366,135.1116,134.0766,134.1916,75744.0
2019-07-30 10:00:00,139.97,140.89,139.88,140.79,53653.0,134.1341,135.0158,134.0479,134.9199,53653.0
2019-07-30 10:30:00,140.82,141.23,140.7,140.72,31736.0,134.9487,135.3416,134.8337,134.8529,31736.0
2019-07-30 11:00:00,140.72,141.16,140.71,141.12,26571.0,134.8529,135.2745,134.8433,135.2362,26571.0
2019-07-30 11:30:00,141.12,141.32,141.11,141.18,23668.0,135.2362,135.4279,135.2266,135.2937,23668.0
2019-07-30 12:00:00,141.2,141.46,141.17,141.37,25492.0,135.3129,135.562,135.2841,135.4758,25492.0
2019-07-30 12:30:00,141.37,141.38,140.78,140.88,31488.0,135.4758,135.4853,134.9104,135.0062,31488.0
2019-07-30 13:00:00,140.88,140.89,140.09,140.15,57516.0,135.0062,135.0158,134.2491,134.3066,57516.0
2019-07-30 13:30:00,140.13,140.4,140.08,140.31,36373.0,134.2875,134.5462,134.2396,134.46,36373.0
2019-07-30 14:00:00,140.33,140.69,140.3,140.63,41281.0,134.4791,134.8241,134.4504,134.7666,41281.0
2019-07-30 14:30:00,140.64,140.67,140.44,140.49,59721.0,134.7762,134.805,134.5845,134.6325,59721.0
2019-07-30 15:00:00,140.49,140.61,140.34,140.38,41455.0,134.6325,134.7475,134.4887,134.527,41455.0
2019-07-30 15:30:00,140.4,140.9,140.34,140.82,103547.0,134.5462,135.0254,134.4887,134.9487,103547.0
2019-07-31 09:30:00,140.98,141.23,140.2,140.69,93579.0,135.102,135.3416,134.3545,134.8241,93579.0
2019-07-31 10:00:00,140.66,140.66,139.89,139.96,47253.0,134.7954,134.7954,134.0575,134.1246,47253.0
2019-07-31 10:30:00,139.96,139.99,139.44,139.67,92021.0,134.1246,134.1533,133.6262,133.8466,92021.0
2019-07-31 11:00:00,139.69,139.95,139.62,139.95,25824.0,133.8658,134.115,133.7987,134.115,25824.0
2019-07-31 11:30:00,139.91,140.26,139.9,140.25,28057.0,134.0766,134.412,134.0671,134.4025,28057.0
2019-07-31 12:00:00,140.27,140.63,140.25,140.63,24543.0,134.4216,134.7666,134.4025,134.7666,24543.0
2019-07-31 12:30:00,140.64,140.86,140.59,140.76,26796.0,134.7762,134.987,134.7283,134.8912,26796.0
2019-07-31 13:00:00,140.75,141.09,140.73,140.81,67680.0,134.8816,135.2074,134.8625,134.9391,67680.0
2019-07-31 13:30:00,140.81,141.13,140.64,141.01,79737.0,134.9391,135.2458,134.7762,135.1308,79737.0
2019-07-31 14:00:00,140.89,140.99,140.22,140.53,72352.0,135.0158,135.1116,134.3737,134.6708,72352.0
2019-07-31 14:30:00,140.58,140.92,137.8,138.84,126505.0,134.7187,135.0445,132.0546,133.0513,126505.0
2019-07-31 15:00:00,138.85,140.26,138.76,140.19,89084.0,133.0608,134.412,132.9746,134.345,89084.0
2019-07-31 15:30:00,140.14,140.14,139.03,139.08,228203.0,134.297,134.297,133.2333,133.2812,228203.0
2019-08-01 09:30:00,138.99,140.33,138.23,138.78,119030.0,133.195,134.4791,132.4667,132.9938,119030.0
2019-08-01 10:00:00,138.75,139.42,138.52,139.42,42525.0,132.965,133.6071,132.7446,133.6071,42525.0
2019-08-01 10:30:00,139.41,139.81,139.18,139.68,44442.0,133.5975,133.9808,133.3771,133.8562,44442.0
2019-08-01 11:00:00,139.64,140.13,139.6,140.11,41610.0,133.8179,134.2875,133.7796,134.2683,41610.0
2019-08-01 11:30:00,140.12,140.12,139.79,139.84,38763.0,134.2779,134.2779,133.9616,134.0096,38763.0
2019-08-01 12:00:00,139.84,140.27,139.77,140.27,27022.0,134.0096,134.4216,133.9425,134.4216,27022.0
2019-08-01 12:30:00,140.31,140.49,140.28,140.34,17224.0,134.46,134.6325,134.4312,134.4887,17224.0
2019-08-01 13:00:00,140.34,140.37,138.88,138.92,34656.0,134.4887,134.5175,133.0896,133.1279,34656.0
2019-08-01 13:30:00,138.98,139.12,136.85,137.43,80569.0,133.1854,133.3196,131.1442,131.7,80569.0
2019-08-01 14:00:00,137.45,137.66,136.65,137.1,63396.0,131.7192,131.9204,130.9526,131.3838,63396.0
2019-08-01 14:30:00,137.08,137.16,136.5,137.02,44534.0,131.3646,131.4413,130.8088,131.3071,44534.0
2019-08-01 15:00:00,137.06,137.29,136.53,137.06,42606.0,131.3455,131.5659,130.8376,131.3455,42606.0
2019-08-01 15:30:00,137.11,137.4,136.54,136.9,173861.0,131.3934,131.6713,130.8471,131.1921,173861.0
2019-08-02 09:30:00,136.84,137.24,136.16,136.48,70088.0,131.1346,131.518,130.483,130.7896,70088.0
2019-08-02 10:00:00,136.58,136.7,135.79,136.27,57104.0,130.8855,131.0005,130.1284,130.5884,57104.0
2019-08-02 10:30:00,136.26,136.26,135.58,135.58,27978.0,130.5788,130.5788,129.9272,129.9272,27978.0
2019-08-02 11:00:00,135.53,136.33,135.47,136.27,37832.0,129.8793,130.6459,129.8218,130.5884,37832.0
2019-08-02 11:30:00,136.27,136.51,135.59,135.95,42746.0,130.5884,130.8184,129.9368,130.2817,42746.0
2019-08-02 12:00:00,135.96,136.4,135.86,136.26,34422.0,130.2913,130.713,130.1955,130.5788,34422.0
2019-08-02 12:30:00,136.25,136.3,135.77,135.8,29639.0,130.5692,130.6172,130.1093,130.138,29639.0
2019-08-02 13:00:00,135.78,135.86,135.45,135.63,38131.0,130.1188,130.1955,129.8026,129.9751,38131.0
2019-08-02 13:30:00,135.62,135.9,135.45,135.77,32905.0,129.9655,130.2338,129.8026,130.1093,32905.0
2019-08-02 14:00:00,135.8,136.45,135.71,136.19,37677.0,130.138,130.7609,130.0518,130.5117,37677.0
2019-08-02 14:30:00,136.17,136.45,135.95,136.18,34835.0,130.4926,130.7609,130.2817,130.5022,34835.0
2019-08-02 15:00:00,136.2,136.46,135.89,136.38,46825.0,130.5213,130.7705,130.2242,130.6938,46825.0
2019-08-02 15:30:00,136.41,136.82,135.72,136.0,141593.0,130.7226,131.1155,130.0613,130.3297,141593.0
2019-08-05 09:30:00,134.09,134.53,132.52,133.15,196627.0,128.4993,128.921,126.9948,127.5985,196627.0
2019-08-05 10:00:00,133.16,134.1,133.16,133.99,166972.0,127.6081,128.5089,127.6081,128.4035,166972.0
2019-08-05 10:30:00,133.98,134.19,133.31,133.63,101614.0,128.3939,128.5951,127.7518,128.0585,101614.0
2019-08-05 11:00:00,133.66,133.67,132.81,132.82,87711.0,128.0872,128.0968,127.2727,127.2822,87711.0
2019-08-05 11:30:00,132.87,133.33,132.74,133.07,73811.0,127.3302,127.771,127.2056,127.5218,73811.0
2019-08-05 12:00:00,133.01,133.01,132.17,132.22,74209.0,127.4643,127.4643,126.6593,126.7073,74209.0
2019-08-05 12:30:00,132.25,132.41,131.82,132.0,73262.0,126.736,126.8893,126.3239,126.4964,73262.0
2019-08-05 13:00:00,131.97,132.29,131.86,132.14,55678.0,126.4677,126.7743,126.3623,126.6306,55678.0
2019-08-05 13:30:00,132.08,132.21,131.82,131.92,124174.0,126.5731,126.6977,126.3239,126.4198,124174.0
2019-08-05 14:00:00,131.9,132.02,131.0,131.06,81080.0,126.4006,126.5156,125.5381,125.5956,81080.0
2019-08-05 14:30:00,131.04,131.14,130.46,130.46,97458.0,125.5765,125.6723,125.0206,125.0206,97458.0
2019-08-05 15:00:00,130.48,130.71,129.86,130.29,233577.0,125.0398,125.2602,124.4457,124.8577,233577.0
2019-08-05 15:30:00,130.27,131.0,129.93,130.34,707152.0,124.8386,125.5381,124.5127,124.9056,707152.0
2019-08-06 09:30:00,126.58,132.45,126.43,130.52,700471.0,121.3024,126.9277,121.1587,125.0781,700471.0
2019-08-06 10:00:00,130.52,131.34,127.05,127.06,516669.0,125.0781,125.864,121.7528,121.7624,516669.0
2019-08-06 10:30:00,127.08,129.25,126.3,128.45,316566.0,121.7816,123.8611,121.0341,123.0944,316566.0
2019-08-06 11:00:00,128.38,129.08,127.53,127.55,144284.0,123.0274,123.6982,122.2128,122.232,144284.0
2019-08-06 11:30:00,127.59,128.14,127.37,128.13,224249.0,122.2703,122.7974,122.0595,122.7878,224249.0
2019-08-06 12:00:00,128.21,128.52,127.74,128.28,105639.0,122.8645,123.1615,122.4141,122.9315,105639.0
2019-08-06 12:30:00,128.23,128.77,128.04,128.46,84538.0,122.8836,123.4011,122.7015,123.104,84538.0
2019-08-06 13:00:00,128.45,128.95,128.41,128.65,61429.0,123.0944,123.5736,123.0561,123.2861,61429.0
2019-08-06 13:30:00,128.69,128.73,128.15,128.15,82823.0,123.3244,123.3628,122.807,122.807,82823.0
2019-08-06 14:00:00,128.15,128.57,127.94,128.49,169892.0,122.807,123.2094,122.6057,123.1328,169892.0
2019-08-06 14:30:00,128.42,128.69,128.37,128.5,112252.0,123.0657,123.3244,123.0178,123.1424,112252.0
2019-08-06 15:00:00,128.51,128.98,128.42,128.91,126555.0,123.1519,123.6024,123.0657,123.5353,126555.0
2019-08-06 15:30:00,128.91,129.0,128.42,128.5,324950.0,123.5353,123.6215,123.0657,123.1424,324950.0
2019-08-07 09:30:00,126.27,128.0,124.77,126.38,305949.0,121.0053,122.6632,119.5679,121.1108,305949.0
2019-08-07 10:00:00,126.29,127.75,126.27,127.02,133410.0,121.0245,122.4236,121.0053,121.7241,133410.0
2019-08-07 10:30:00,127.19,127.71,126.78,127.44,90063.0,121.887,122.3853,121.4941,122.1266,90063.0
2019-08-07 11:00:00,127.39,127.7,126.64,126.79,85334.0,122.0786,122.3757,121.3599,121.5037,85334.0
2019-08-07 11:30:00,126.74,126.92,126.13,126.25,92037.0,121.4557,121.6282,120.8712,120.9862,92037.0
2019-08-07 12:00:00,126.32,126.32,125.98,126.17,88961.0,121.0533,121.0533,120.7274,120.9095,88961.0
2019-08-07 12:30:00,126.17,126.97,126.11,126.92,79434.0,120.9095,121.6762,120.852,121.6282,79434.0
2019-08-07 13:00:00,126.92,127.12,126.83,127.02,54497.0,121.6282,121.8199,121.542,121.7241,54497.0
2019-08-07 13:30:00,127.02,127.7,127.02,127.4,37583.0,121.7241,122.3757,121.7241,122.0882,37583.0
2019-08-07 14:00:00,127.39,127.92,127.27,127.78,37761.0,122.0786,122.5865,121.9636,122.4524,37761.0
2019-08-07 14:30:00,127.76,128.5,127.7,128.45,60253.0,122.4332,123.1424,122.3757,123.0944,60253.0
2019-08-07 15:00:00,128.48,128.74,128.01,128.72,73184.0,123.1232,123.3724,122.6728,123.3532,73184.0
2019-08-07 15:30:00,128.75,128.91,127.42,127.79,340069.0,123.3819,123.5353,122.1074,122.462,340069.0
2019-08-08 09:30:00,129.11,129.69,128.22,129.13,99564.0,123.7269,124.2827,122.874,123.7461,99564.0
2019-08-08 10:00:00,129.16,129.64,129.03,129.62,28231.0,123.7748,124.2348,123.6503,124.2157,28231.0
2019-08-08 10:30:00,129.61,130.18,129.55,129.9,157959.0,124.2061,124.7523,124.1486,124.484,157959.0
2019-08-08 11:00:00,129.82,130.19,129.61,129.97,34753.0,124.4073,124.7619,124.2061,124.5511,34753.0
2019-08-08 11:30:00,129.98,130.48,129.97,130.31,63584.0,124.5607,125.0398,124.5511,124.8769,63584.0
2019-08-08 12:00:00,130.34,131.06,130.34,130.6,124306.0,124.9056,125.5956,124.9056,125.1548,124306.0
2019-08-08 12:30:00,130.64,130.84,130.39,130.53,32842.0,125.1931,125.3848,124.9536,125.0877,32842.0
2019-08-08 13:00:00,130.57,130.68,130.09,130.11,54249.0,125.1261,125.2315,124.6661,124.6852,54249.0
2019-08-08 13:30:00,130.13,130.47,130.09,130.39,51825.0,124.7044,125.0302,124.6661,124.9536,51825.0
2019-08-08 14:00:00,130.31,130.31,129.81,129.96,45208.0,124.8769,124.8769,124.3977,124.5415,45208.0
2019-08-08 14:30:00,129.97,130.32,129.91,130.21,48631.0,124.5511,124.8865,124.4936,124.7811,48631.0
2019-08-08 15:00:00,130.15,130.43,129.82,129.92,63520.0,124.7236,124.9919,124.4073,124.5032,63520.0
2019-08-08 15:30:00,129.92,130.35,129.78,130.35,212864.0,124.5032,124.9152,124.369,124.9152,212864.0
2019-08-09 09:30:00,131.34,131.34,129.73,130.54,184807.0,125.864,125.864,124.3211,125.0973,184807.0
2019-08-09 10:00:00,130.5,130.9,130.19,130.35,218066.0,125.059,125.4423,124.7619,124.9152,218066.0
2019-08-09 10:30:00,130.35,131.19,129.88,130.88,90115.0,124.9152,125.7202,124.4648,125.4231,90115.0
2019-08-09 11:00:00,130.83,130.9,130.38,130.43,65807.0,125.3752,125.4423,124.944,124.9919,65807.0
2019-08-09 11:30:00,130.44,130.69,130.28,130.44,56274.0,125.0015,125.2411,124.8481,125.0015,56274.0
2019-08-09 12:00:00,130.43,130.6,130.02,130.07,67651.0,124.9919,125.1548,124.599,124.6469,67651.0
2019-08-09 12:30:00,130.07,131.17,130.03,130.79,164370.0,124.6469,125.701,124.6086,125.3369,164370.0
2019-08-09 13:00:00,130.78,131.31,130.65,131.3,72659.0,125.3273,125.8352,125.2027,125.8256,72659.0
2019-08-09 13:30:00,131.3,131.94,131.27,131.72,48538.0,125.8256,126.4389,125.7969,126.2281,48538.0
2019-08-09 14:00:00,131.72,132.31,131.62,132.28,46123.0,126.2281,126.7935,126.1323,126.7648,46123.0
2019-08-09 14:30:00,132.28,132.5,132.06,132.29,59985.0,126.7648,126.9756,126.5539,126.7743,59985.0
2019-08-09 15:00:00,132.29,132.87,132.24,132.75,191607.0,126.7743,127.3302,126.7264,127.2152,191607.0
2019-08-09 15:30:00,132.75,132.98,132.34,132.46,278403.0,127.2152,127.4356,126.8223,126.9373,278403.0
2019-08-12 09:30:00,131.2,131.75,130.42,131.21,249647.0,125.7298,126.2569,124.9823,125.7394,249647.0
2019-08-12 10:00:00,131.18,131.42,130.7,131.08,67709.0,125.7106,125.9406,125.2506,125.6148,67709.0
2019-08-12 10:30:00,131.15,131.24,130.73,130.99,68609.0,125.6819,125.7681,125.2794,125.5285,68609.0
2019-08-12 11:00:00,130.95,130.98,130.44,130.84,75001.0,125.4902,125.519,125.0015,125.3848,75001.0
2019-08-12 11:30:00,130.78,131.04,130.58,130.92,41878.0,125.3273,125.5765,125.1356,125.4615,41878.0
2019-08-12 12:00:00,130.86,131.05,130.6,130.93,45336.0,125.404,125.586,125.1548,125.471,45336.0
2019-08-12 12:30:00,130.86,131.02,130.66,130.75,118832.0,125.404,125.5573,125.2123,125.2986,118832.0
2019-08-12 13:00:00,130.75,130.83,130.35,130.43,43735.0,125.2986,125.3752,124.9152,124.9919,43735.0
2019-08-12 13:30:00,130.43,130.51,130.04,130.35,80990.0,124.9919,125.0686,124.6182,124.9152,80990.0
2019-08-12 14:00:00,130.3,130.7,130.21,130.43,147229.0,124.8673,125.2506,124.7811,124.9919,147229.0
2019-08-12 14:30:00,130.41,130.55,129.84,130.12,210590.0,124.9727,125.1069,124.4265,124.6948,210590.0
2019-08-12 15:00:00,130.14,130.47,129.91,130.05,127308.0,124.714,125.0302,124.4936,124.6277,127308.0
2019-08-12 15:30:00,130.03,130.19,129.86,130.09,325327.0,124.6086,124.7619,124.4457,124.6661,325327.0
2019-08-13 09:30:00,130.19,133.23,130.01,133.0,140903.0,124.7619,127.6752,124.5894,127.4547,140903.0
2019-08-13 10:00:00,132.93,133.02,131.93,132.69,122194.0,127.3877,127.4739,126.4294,127.1577,122194.0
2019-08-13 10:30:00,132.67,132.88,132.46,132.64,68048.0,127.1385,127.3397,126.9373,127.1098,68048.0
2019-08-13 11:00:00,132.62,132.71,131.74,131.76,54386.0,127.0906,127.1768,126.2473,126.2664,54386.0
2019-08-13 11:30:00,131.72,132.31,131.67,132.17,56071.0,126.2281,126.7935,126.1802,126.6593,56071.0
2019-08-13 12:00:00,132.21,132.59,132.13,132.43,100748.0,126.6977,127.0618,126.621,126.9085,100748.0
2019-08-13 12:30:00,132.44,132.47,131.92,132.02,52541.0,126.9181,126.9468,126.4198,126.5156,52541.0
2019-08-13 13:00:00,132.0,132.3,131.67,132.02,50483.0,126.4964,126.7839,126.1802,126.5156,50483.0
2019-08-13 13:30:00,132.01,132.25,131.95,132.21,49190.0,126.506,126.736,126.4485,126.6977,49190.0
2019-08-13 14:00:00,132.22,132.3,132.01,132.26,70461.0,126.7073,126.7839,126.506,126.7456,70461.0
2019-08-13 14:30:00,132.26,132.35,132.17,132.24,72110.0,126.7456,126.8318,126.6593,126.7264,72110.0
2019-08-13 15:00:00,132.24,132.31,132.12,132.31,46164.0,126.7264,126.7935,126.6114,126.7935,46164.0
2019-08-13 15:30:00,132.31,132.6,132.15,132.41,151319.0,126.7935,127.0714,126.6402,126.8893,151319.0
2019-08-14 09:30:00,130.28,131.93,129.74,130.14,108407.0,124.8481,126.4294,124.3307,124.714,108407.0
2019-08-14 10:00:00,130.18,130.21,128.95,129.5,88048.0,124.7523,124.7811,123.5736,124.1007,88048.0
2019-08-14 10:30:00,129.47,129.85,129.07,129.08,60609.0,124.0719,124.4361,123.6886,123.6982,60609.0
2019-08-14 11:00:00,129.09,129.25,128.62,129.08,57501.0,123.7078,123.8611,123.2574,123.6982,57501.0
2019-08-14 11:30:00,129.04,129.21,128.33,128.51,57430.0,123.6598,123.8228,122.9795,123.1519,57430.0
2019-08-14 12:00:00,128.47,128.47,127.75,127.87,42348.0,123.1136,123.1136,122.4236,122.5386,42348.0
2019-08-14 12:30:00,127.84,128.06,126.85,126.91,76049.0,122.5099,122.7207,121.5612,121.6187,76049.0
2019-08-14 13:00:00,126.91,127.24,126.52,127.06,81252.0,121.6187,121.9349,121.2449,121.7624,81252.0
2019-08-14 13:30:00,127.07,127.48,126.98,127.05,133236.0,121.772,122.1649,121.6857,121.7528,133236.0
2019-08-14 14:00:00,127.03,127.15,126.66,126.67,73551.0,121.7337,121.8487,121.3791,121.3887,73551.0
2019-08-14 14:30:00,126.69,126.84,126.23,126.74,84835.0,121.4078,121.5516,120.967,121.4557,84835.0
2019-08-14 15:00:00,126.74,127.37,126.66,127.09,85329.0,121.4557,122.0595,121.3791,121.7912,85329.0
2019-08-14 15:30:00,127.07,127.46,126.72,126.86,220815.0,121.772,122.1457,121.4366,121.5707,220815.0
2019-08-15 09:30:00,128.89,129.28,126.61,127.31,97398.0,123.5161,123.8898,121.3312,122.002,97398.0
2019-08-15 10:00:00,127.4,127.72,126.95,127.19,60747.0,122.0882,122.3949,121.657,121.887,60747.0
2019-08-15 10:30:00,127.2,127.49,126.98,127.0,58163.0,121.8966,122.1745,121.6857,121.7049,58163.0
2019-08-15 11:00:00,126.94,127.33,126.68,127.29,45181.0,121.6474,122.0211,121.3982,121.9828,45181.0
2019-08-15 11:30:00,127.36,127.39,126.85,127.01,110980.0,122.0499,122.0786,121.5612,121.7145,110980.0
2019-08-15 12:00:00,126.99,127.18,126.69,126.73,102158.0,121.6953,121.8774,121.4078,121.4462,102158.0
2019-08-15 12:30:00,126.83,127.03,126.46,126.75,32856.0,121.542,121.7337,121.1874,121.4653,32856.0
2019-08-15 13:00:00,126.72,126.83,126.49,126.63,50023.0,121.4366,121.542,121.2162,121.3503,50023.0
2019-08-15 13:30:00,126.6,126.74,126.04,126.18,67131.0,121.3216,121.4557,120.7849,120.9191,67131.0
2019-08-15 14:00:00,126.15,126.66,126.1,126.2,101773.0,120.8903,121.3791,120.8424,120.9383,101773.0
2019-08-15 14:30:00,126.22,126.72,126.02,126.63,112792.0,120.9574,121.4366,120.7658,121.3503,112792.0
2019-08-15 15:00:00,126.69,127.09,126.31,126.4,158712.0,121.4078,121.7912,121.0437,121.1299,158712.0
2019-08-15 15:30:00,126.41,127.07,126.37,126.74,163788.0,121.1395,121.772,121.1012,121.4557,163788.0
2019-08-16 09:30:00,127.68,128.0,127.33,127.46,109870.0,122.3566,122.6632,122.0211,122.1457,109870.0
2019-08-16 10:00:00,127.53,128.45,127.53,128.06,45186.0,122.2128,123.0944,122.2128,122.7207,45186.0
2019-08-16 10:30:00,128.01,128.87,127.93,128.84,59105.0,122.6728,123.4969,122.5961,123.4682,59105.0
2019-08-16 11:00:00,128.88,128.88,127.95,128.61,48105.0,123.5065,123.5065,122.6153,123.2478,48105.0
2019-08-16 11:30:00,128.67,129.03,128.41,128.73,47169.0,123.3053,123.6503,123.0561,123.3628,47169.0
2019-08-16 12:00:00,128.74,128.85,128.56,128.81,21006.0,123.3724,123.4778,123.1999,123.4394,21006.0
2019-08-16 12:30:00,128.79,128.97,128.68,128.71,23689.0,123.4203,123.5928,123.3149,123.3436,23689.0
2019-08-16 13:00:00,128.71,128.84,128.65,128.8,19148.0,123.3436,123.4682,123.2861,123.4299,19148.0
2019-08-16 13:30:00,128.74,128.76,128.53,128.56,48201.0,123.3724,123.3915,123.1711,123.1999,48201.0
2019-08-16 14:00:00,128.56,128.66,128.36,128.61,18642.0,123.1999,123.2957,123.0082,123.2478,18642.0
2019-08-16 14:30:00,128.58,128.75,128.54,128.73,20243.0,123.219,123.3819,123.1807,123.3628,20243.0
2019-08-16 15:00:00,128.74,129.0,128.73,128.99,58204.0,123.3724,123.6215,123.3628,123.6119,58204.0
2019-08-16 15:30:00,128.97,129.26,128.78,128.82,195845.0,123.5928,123.8707,123.4107,123.449,195845.0
2019-08-19 09:30:00,130.91,131.24,130.09,130.47,59613.0,125.4519,125.7681,124.6661,125.0302,59613.0
2019-08-19 10:00:00,130.48,130.49,129.96,130.22,31347.0,125.0398,125.0494,124.5415,124.7907,31347.0
2019-08-19 10:30:00,130.22,130.79,130.16,130.72,27369.0,124.7907,125.3369,124.7332,125.2698,27369.0
2019-08-19 11:00:00,130.74,131.0,130.73,130.83,21139.0,125.289,125.5381,125.2794,125.3752,21139.0
2019-08-19 11:30:00,130.83,130.86,130.57,130.62,12285.0,125.3752,125.404,125.1261,125.174,12285.0
2019-08-19 12:00:00,130.62,130.64,130.39,130.46,17444.0,125.174,125.1931,124.9536,125.0206,17444.0
2019-08-19 12:30:00,130.46,130.52,130.34,130.51,11023.0,125.0206,125.0781,124.9056,125.0686,11023.0
2019-08-19 13:00:00,130.46,130.67,130.42,130.5,19780.0,125.0206,125.2219,124.9823,125.059,19780.0
2019-08-19 13:30:00,130.48,130.49,130.26,130.33,25974.0,125.0398,125.0494,124.829,124.8961,25974.0
2019-08-19 14:00:00,130.31,130.33,130.22,130.27,19913.0,124.8769,124.8961,124.7907,124.8386,19913.0
2019-08-19 14:30:00,130.26,130.56,130.2,130.39,28865.0,124.829,125.1165,124.7715,124.9536,28865.0
2019-08-19 15:00:00,130.44,130.55,130.31,130.51,25939.0,125.0015,125.1069,124.8769,125.0686,25939.0
2019-08-19 15:30:00,130.52,130.81,130.42,130.55,122636.0,125.0781,125.3561,124.9823,125.1069,122636.0
2019-08-20 09:30:00,130.03,131.05,129.73,130.36,95756.0,124.6086,125.586,124.3211,124.9248,95756.0
2019-08-20 10:00:00,130.29,130.67,130.07,130.67,23261.0,124.8577,125.2219,124.6469,125.2219,23261.0
2019-08-20 10:30:00,130.57,131.21,130.42,131.21,14724.0,125.1261,125.7394,124.9823,125.7394,14724.0
2019-08-20 11:00:00,131.22,131.6,131.15,131.41,28830.0,125.749,126.1131,125.6819,125.931,28830.0
2019-08-20 11:30:00,131.46,131.46,131.16,131.28,26852.0,125.979,125.979,125.6915,125.8065,26852.0
2019-08-20 12:00:00,131.26,131.54,131.25,131.42,24456.0,125.7873,126.0556,125.7777,125.9406,24456.0
2019-08-20 12:30:00,131.37,131.42,131.07,131.27,26502.0,125.8927,125.9406,125.6052,125.7969,26502.0
2019-08-20 13:00:00,131.2,131.35,131.07,131.09,38804.0,125.7298,125.8735,125.6052,125.6244,38804.0
2019-08-20 13:30:00,131.09,131.36,130.95,131.26,53900.0,125.6244,125.8831,125.4902,125.7873,53900.0
2019-08-20 14:00:00,131.28,131.29,130.7,130.7,48624.0,125.8065,125.816,125.2506,125.2506,48624.0
2019-08-20 14:30:00,130.69,131.0,130.67,131.0,33307.0,125.2411,125.5381,125.2219,125.5381,33307.0
2019-08-20 15:00:00,130.92,131.01,130.76,130.98,31380.0,125.4615,125.5477,125.3081,125.519,31380.0
2019-08-20 15:30:00,130.97,131.12,130.65,130.66,143757.0,125.5094,125.6531,125.2027,125.2123,143757.0
2019-08-21 09:30:00,131.58,131.65,129.81,129.88,46107.0,126.5655,126.6328,124.863,124.9303,46107.0
2019-08-21 10:00:00,130.01,130.42,129.94,130.37,44317.0,125.0553,125.4497,124.988,125.4016,44317.0
2019-08-21 10:30:00,130.32,130.43,129.87,129.87,37718.0,125.3535,125.4593,124.9207,124.9207,37718.0
2019-08-21 11:00:00,129.9,130.47,129.71,130.36,50537.0,124.9495,125.4978,124.7668,125.392,50537.0
2019-08-21 11:30:00,130.33,130.46,130.13,130.2,26416.0,125.3631,125.4882,125.1708,125.2381,26416.0
2019-08-21 12:00:00,130.22,130.34,129.88,129.91,96128.0,125.2573,125.3728,124.9303,124.9592,96128.0
2019-08-21 12:30:00,129.88,129.9,129.48,129.57,47551.0,124.9303,124.9495,124.5455,124.6321,47551.0
2019-08-21 13:00:00,129.58,129.81,129.57,129.71,19389.0,124.6417,124.863,124.6321,124.7668,19389.0
2019-08-21 13:30:00,129.73,129.74,129.4,129.49,28971.0,124.786,124.7956,124.4686,124.5552,28971.0
2019-08-21 14:00:00,129.48,129.52,129.23,129.4,29684.0,124.5455,124.584,124.3051,124.4686,29684.0
2019-08-21 14:30:00,129.42,129.43,128.94,129.09,73177.0,124.4878,124.4974,124.0261,124.1704,73177.0
2019-08-21 15:00:00,129.09,129.52,129.07,129.23,57429.0,124.1704,124.584,124.1512,124.3051,57429.0
2019-08-21 15:30:00,129.23,129.25,128.0,128.35,418868.0,124.3051,124.3243,123.1219,123.4586,418868.0
2019-08-22 09:30:00,128.83,129.43,128.26,128.62,37102.0,123.9203,124.4974,123.372,123.7183,37102.0
2019-08-22 10:00:00,128.66,128.79,127.95,128.08,48657.0,123.7568,123.8818,123.0738,123.1989,48657.0
2019-08-22 10:30:00,128.09,128.15,126.97,127.06,79446.0,123.2085,123.2662,122.1312,122.2178,79446.0
2019-08-22 11:00:00,127.09,127.71,127.09,127.65,64452.0,122.2466,122.843,122.2466,122.7853,64452.0
2019-08-22 11:30:00,127.65,127.99,127.65,127.82,32180.0,122.7853,123.1123,122.7853,122.9488,32180.0
2019-08-22 12:00:00,127.78,128.22,127.78,127.95,21409.0,122.9103,123.3336,122.9103,123.0738,21409.0
2019-08-22 12:30:00,127.98,128.37,127.97,128.22,33470.0,123.1027,123.4778,123.0931,123.3336,33470.0
2019-08-22 13:00:00,128.24,128.51,128.22,128.38,27108.0,123.3528,123.6125,123.3336,123.4875,27108.0
2019-08-22 13:30:00,128.41,128.5,128.31,128.38,23981.0,123.5163,123.6029,123.4201,123.4875,23981.0
2019-08-22 14:00:00,128.44,128.62,128.27,128.28,33745.0,123.5452,123.7183,123.3817,123.3913,33745.0
2019-08-22 14:30:00,128.24,128.63,128.24,128.59,30152.0,123.3528,123.7279,123.3528,123.6895,30152.0
2019-08-22 15:00:00,128.59,128.61,128.29,128.31,34140.0,123.6895,123.7087,123.4009,123.4201,34140.0
2019-08-22 15:30:00,128.33,128.49,128.09,128.19,97872.0,123.4394,123.5933,123.2085,123.3047,97872.0
2019-08-23 09:30:00,127.26,127.6,126.57,126.86,33822.0,122.4101,122.7372,121.7464,122.0254,33822.0
2019-08-23 10:00:00,126.93,127.69,126.71,127.45,28366.0,122.0927,122.8238,121.8811,122.5929,28366.0
2019-08-23 10:30:00,127.33,127.93,127.33,127.54,49323.0,122.4775,123.0546,122.4775,122.6795,49323.0
2019-08-23 11:00:00,127.63,127.64,125.47,125.77,79918.0,122.766,122.7757,120.6884,120.9769,79918.0
2019-08-23 11:30:00,125.76,125.82,125.16,125.24,38934.0,120.9673,121.025,120.3902,120.4671,38934.0
2019-08-23 12:00:00,125.22,125.37,124.99,125.2,67608.0,120.4479,120.5922,120.2267,120.4287,67608.0
2019-08-23 12:30:00,125.16,125.66,125.16,125.36,60647.0,120.3902,120.8711,120.3902,120.5826,60647.0
2019-08-23 13:00:00,125.35,125.55,125.19,125.35,36699.0,120.5729,120.7653,120.419,120.5729,36699.0
2019-08-23 13:30:00,125.31,125.79,125.3,125.66,27808.0,120.5345,120.9962,120.5248,120.8711,27808.0
2019-08-23 14:00:00,125.58,125.75,125.37,125.66,36458.0,120.7942,120.9577,120.5922,120.8711,36458.0
2019-08-23 14:30:00,125.66,125.81,125.42,125.76,50354.0,120.8711,121.0154,120.6403,120.9673,50354.0
2019-08-23 15:00:00,125.73,125.97,125.57,125.66,73630.0,120.9385,121.1693,120.7846,120.8711,73630.0
2019-08-23 15:30:00,125.63,125.7,124.67,125.13,366745.0,120.8423,120.9096,119.9188,120.3613,366745.0
2019-08-26 09:30:00,126.43,126.86,125.7,125.7,121069.0,121.6118,122.0254,120.9096,120.9096,121069.0
2019-08-26 10:00:00,125.74,125.99,125.37,125.85,44334.0,120.9481,121.1885,120.5922,121.0539,44334.0
2019-08-26 10:30:00,125.87,126.33,125.74,125.89,50003.0,121.0731,121.5156,120.9481,121.0924,50003.0
2019-08-26 11:00:00,125.94,126.68,125.92,126.45,83431.0,121.1404,121.8522,121.1212,121.631,83431.0
2019-08-26 11:30:00,126.5,126.61,126.29,126.45,26510.0,121.6791,121.7849,121.4771,121.631,26510.0
2019-08-26 12:00:00,126.48,126.81,126.29,126.48,39095.0,121.6599,121.9773,121.4771,121.6599,39095.0
2019-08-26 12:30:00,126.48,126.58,126.36,126.52,22273.0,121.6599,121.7561,121.5444,121.6983,22273.0
2019-08-26 13:00:00,126.53,126.77,126.52,126.58,23961.0,121.708,121.9388,121.6983,121.7561,23961.0
2019-08-26 13:30:00,126.55,126.6,126.31,126.57,19558.0,121.7272,121.7753,121.4963,121.7464,19558.0
2019-08-26 14:00:00,126.57,126.58,126.07,126.21,26456.0,121.7464,121.7561,121.2655,121.4002,26456.0
2019-08-26 14:30:00,126.2,126.28,126.07,126.22,28461.0,121.3905,121.4675,121.2655,121.4098,28461.0
2019-08-26 15:00:00,126.22,126.44,126.01,126.01,43647.0,121.4098,121.6214,121.2078,121.2078,43647.0
2019-08-26 15:30:00,126.02,126.5,125.89,126.22,252891.0,121.2174,121.6791,121.0924,121.4098,252891.0
2019-08-27 09:30:00,126.93,127.2,126.09,126.18,80743.0,122.0927,122.3524,121.2847,121.3713,80743.0
2019-08-27 10:00:00,126.15,126.88,126.06,126.5,58062.0,121.3424,122.0446,121.2559,121.6791,58062.0
2019-08-27 10:30:00,126.55,126.65,126.35,126.41,19652.0,121.7272,121.8234,121.5348,121.5925,19652.0
2019-08-27 11:00:00,126.42,126.45,125.79,125.94,24250.0,121.6022,121.631,120.9962,121.1404,24250.0
2019-08-27 11:30:00,125.99,126.21,125.75,125.89,25144.0,121.1885,121.4002,120.9577,121.0924,25144.0
2019-08-27 12:00:00,125.85,126.03,125.79,125.97,24270.0,121.0539,121.227,120.9962,121.1693,24270.0
2019-08-27 12:30:00,125.97,126.02,125.42,125.53,22602.0,121.1693,121.2174,120.6403,120.7461,22602.0
2019-08-27 13:00:00,125.51,125.89,125.41,125.89,23136.0,120.7268,121.0924,120.6306,121.0924,23136.0
2019-08-27 13:30:00,125.83,126.18,125.72,125.97,30228.0,121.0346,121.3713,120.9288,121.1693,30228.0
2019-08-27 14:00:00,125.97,126.01,125.74,125.82,26860.0,121.1693,121.2078,120.9481,121.025,26860.0
2019-08-27 14:30:00,125.8,126.05,125.6,126.0,31156.0,121.0058,121.2463,120.8134,121.1982,31156.0
2019-08-27 15:00:00,126.03,126.08,125.71,125.71,39748.0,121.227,121.2751,120.9192,120.9192,39748.0
2019-08-27 15:30:00,125.72,125.72,125.26,125.26,146317.0,120.9288,120.9288,120.4864,120.4864,146317.0
2019-08-28 09:30:00,125.2,125.48,124.66,125.38,129617.0,120.4287,120.698,119.9092,120.6018,129617.0
2019-08-28 10:00:00,125.3,125.37,124.77,124.92,65931.0,120.5248,120.5922,120.015,120.1593,65931.0
2019-08-28 10:30:00,124.9,125.4,124.9,125.39,67433.0,120.1401,120.621,120.1401,120.6114,67433.0
2019-08-28 11:00:00,125.4,125.88,125.38,125.78,68593.0,120.621,121.0827,120.6018,120.9865,68593.0
2019-08-28 11:30:00,125.82,125.94,125.6,125.73,108718.0,121.025,121.1404,120.8134,120.9385,108718.0
2019-08-28 12:00:00,125.75,125.86,125.6,125.68,76997.0,120.9577,121.0635,120.8134,120.8904,76997.0
2019-08-28 12:30:00,125.71,125.76,125.48,125.73,85311.0,120.9192,120.9673,120.698,120.9385,85311.0
2019-08-28 13:00:00,125.73,125.76,125.49,125.57,46256.0,120.9385,120.9673,120.7076,120.7846,46256.0
2019-08-28 13:30:00,125.57,125.6,125.36,125.4,69893.0,120.7846,120.8134,120.5826,120.621,69893.0
2019-08-28 14:00:00,125.39,125.49,125.36,125.44,75788.0,120.6114,120.7076,120.5826,120.6595,75788.0
2019-08-28 14:30:00,125.45,125.51,125.34,125.42,108251.0,120.6691,120.7268,120.5633,120.6403,108251.0
2019-08-28 15:00:00,125.41,125.53,125.27,125.33,115915.0,120.6306,120.7461,120.496,120.5537,115915.0
2019-08-28 15:30:00,125.36,125.44,125.23,125.3,369670.0,120.5826,120.6595,120.4575,120.5248,369670.0
2019-08-29 09:30:00,127.2,127.46,126.66,127.17,193070.0,122.3524,122.6025,121.833,122.3236,193070.0
2019-08-29 10:00:00,127.17,127.25,126.37,126.38,92841.0,122.3236,122.4005,121.5541,121.5637,92841.0
2019-08-29 10:30:00,126.37,126.4,125.38,126.06,134153.0,121.5541,121.5829,120.6018,121.2559,134153.0
2019-08-29 11:00:00,126.04,126.29,125.81,126.23,100958.0,121.2366,121.4771,121.0154,121.4194,100958.0
2019-08-29 11:30:00,126.25,126.6,126.21,126.25,67398.0,121.4386,121.7753,121.4002,121.4386,67398.0
2019-08-29 12:00:00,126.25,126.69,126.21,126.54,54158.0,121.4386,121.8619,121.4002,121.7176,54158.0
2019-08-29 12:30:00,126.54,126.75,126.42,126.46,48135.0,121.7176,121.9196,121.6022,121.6406,48135.0
2019-08-29 13:00:00,126.49,126.51,126.24,126.27,32447.0,121.6695,121.6887,121.429,121.4579,32447.0
2019-08-29 13:30:00,126.28,126.53,126.22,126.43,24159.0,121.4675,121.708,121.4098,121.6118,24159.0
2019-08-29 14:00:00,126.41,126.57,126.27,126.3,29485.0,121.5925,121.7464,121.4579,121.4867,29485.0
2019-08-29 14:30:00,126.36,126.42,125.98,126.01,56730.0,121.5444,121.6022,121.1789,121.2078,56730.0
2019-08-29 15:00:00,126.0,126.06,125.91,125.93,62989.0,121.1982,121.2559,121.1116,121.1308,62989.0
2019-08-29 15:30:00,125.94,126.05,125.5,125.67,316273.0,121.1404,121.2463,120.7172,120.8807,316273.0
2019-08-30 09:30:00,126.3,127.61,125.9,127.3,143126.0,121.4867,122.7468,121.102,122.4486,143126.0
2019-08-30 10:00:00,127.34,127.4,126.8,126.81,160730.0,122.4871,122.5448,121.9677,121.9773,160730.0
2019-08-30 10:30:00,126.86,127.12,126.59,126.62,46922.0,122.0254,122.2755,121.7657,121.7945,46922.0
2019-08-30 11:00:00,126.65,126.67,125.9,126.01,57655.0,121.8234,121.8426,121.102,121.2078,57655.0
2019-08-30 11:30:00,126.01,126.35,125.95,126.13,135622.0,121.2078,121.5348,121.1501,121.3232,135622.0
2019-08-30 12:00:00,126.14,126.2,125.97,126.05,52894.0,121.3328,121.3905,121.1693,121.2463,52894.0
2019-08-30 12:30:00,126.05,126.42,125.98,126.17,101813.0,121.2463,121.6022,121.1789,121.3617,101813.0
2019-08-30 13:00:00,126.19,126.23,125.92,126.02,42749.0,121.3809,121.4194,121.1212,121.2174,42749.0
2019-08-30 13:30:00,126.0,126.13,125.94,126.06,21345.0,121.1982,121.3232,121.1404,121.2559,21345.0
2019-08-30 14:00:00,126.08,126.24,125.94,126.06,66109.0,121.2751,121.429,121.1404,121.2559,66109.0
2019-08-30 14:30:00,126.05,126.08,125.88,126.02,48304.0,121.2463,121.2751,121.0827,121.2174,48304.0
2019-08-30 15:00:00,126.04,126.06,125.79,126.02,47607.0,121.2366,121.2559,120.9962,121.2174,47607.0
2019-08-30 15:30:00,126.03,126.39,125.88,126.0,335641.0,121.227,121.5733,121.0827,121.1982,335641.0
2019-09-03 09:30:00,124.84,124.94,124.06,124.43,90014.0,120.0824,120.1786,119.3321,119.688,90014.0
2019-09-03 10:00:00,124.46,124.46,123.63,124.01,108075.0,119.7169,119.7169,118.9185,119.284,108075.0
2019-09-03 10:30:00,124.0,124.71,123.93,124.65,155183.0,119.2744,119.9573,119.2071,119.8996,155183.0
2019-09-03 11:00:00,124.69,124.71,123.74,124.11,89318.0,119.9381,119.9573,119.0243,119.3802,89318.0
2019-09-03 11:30:00,124.17,124.52,123.91,124.4,49141.0,119.4379,119.7746,119.1878,119.6591,49141.0
2019-09-03 12:00:00,124.36,124.42,124.08,124.28,26417.0,119.6207,119.6784,119.3513,119.5437,26417.0
2019-09-03 12:30:00,124.25,124.48,124.03,124.05,59201.0,119.5149,119.7361,119.3032,119.3225,59201.0
2019-09-03 13:00:00,124.09,124.21,123.93,124.11,22784.0,119.361,119.4764,119.2071,119.3802,22784.0
2019-09-03 13:30:00,124.07,124.08,123.63,123.77,36443.0,119.3417,119.3513,118.9185,119.0531,36443.0
2019-09-03 14:00:00,123.79,123.95,123.73,123.95,40868.0,119.0724,119.2263,119.0147,119.2263,40868.0
2019-09-03 14:30:00,123.94,124.04,123.83,124.0,45275.0,119.2167,119.3129,119.1109,119.2744,45275.0
2019-09-03 15:00:00,124.0,124.26,123.76,124.17,121276.0,119.2744,119.5245,119.0435,119.4379,121276.0
2019-09-03 15:30:00,124.18,124.71,124.15,124.25,366353.0,119.4475,119.9573,119.4187,119.5149,366353.0
2019-09-04 09:30:00,125.58,125.92,125.06,125.51,75019.0,120.7942,121.1212,120.294,120.7268,75019.0
2019-09-04 10:00:00,125.53,125.72,124.96,124.97,36474.0,120.7461,120.9288,120.1978,120.2074,36474.0
2019-09-04 10:30:00,124.95,125.6,124.92,125.51,52190.0,120.1882,120.8134,120.1593,120.7268,52190.0
2019-09-04 11:00:00,125.54,125.82,125.3,125.78,63594.0,120.7557,121.025,120.5248,120.9865,63594.0
2019-09-04 11:30:00,125.77,125.86,125.56,125.6,270445.0,120.9769,121.0635,120.7749,120.8134,270445.0
2019-09-04 12:00:00,125.62,125.65,125.44,125.53,68393.0,120.8326,120.8615,120.6595,120.7461,68393.0
2019-09-04 12:30:00,125.55,125.81,125.49,125.7,105103.0,120.7653,121.0154,120.7076,120.9096,105103.0
2019-09-04 13:00:00,125.69,125.96,125.56,125.96,65238.0,120.9,121.1597,120.7749,121.1597,65238.0
2019-09-04 13:30:00,125.97,126.03,125.7,125.73,39885.0,121.1693,121.227,120.9096,120.9385,39885.0
2019-09-04 14:00:00,125.71,125.75,125.63,125.66,69518.0,120.9192,120.9577,120.8423,120.8711,69518.0
2019-09-04 14:30:00,125.67,125.75,125.54,125.59,534530.0,120.8807,120.9577,120.7557,120.8038,534530.0
2019-09-04 15:00:00,125.6,125.72,125.45,125.7,96976.0,120.8134,120.9288,120.6691,120.9096,96976.0
2019-09-04 15:30:00,125.7,125.7,125.58,125.7,312374.0,120.9096,120.9096,120.7942,120.9096,312374.0
2019-09-05 09:30:00,126.89,126.89,125.92,126.47,333345.0,122.0542,122.0542,121.1212,121.6503,333345.0
2019-09-05 10:00:00,126.49,127.41,126.39,127.01,676550.0,121.6695,122.5544,121.5733,122.1697,676550.0
2019-09-05 10:30:00,127.02,127.83,126.93,127.76,355225.0,122.1793,122.9584,122.0927,122.8911,355225.0
2019-09-05 11:00:00,127.73,128.07,127.66,127.82,110699.0,122.8622,123.1893,122.7949,122.9488,110699.0
2019-09-05 11:30:00,127.82,128.14,127.7,128.04,69291.0,122.9488,123.2566,122.8334,123.1604,69291.0
2019-09-05 12:00:00,128.06,128.29,127.98,128.26,71690.0,123.1797,123.4009,123.1027,123.372,71690.0
2019-09-05 12:30:00,128.25,128.48,128.07,128.13,80610.0,123.3624,123.5837,123.1893,123.247,80610.0
2019-09-05 13:00:00,128.12,128.32,127.98,128.25,59073.0,123.2374,123.4297,123.1027,123.3624,59073.0
2019-09-05 13:30:00,128.29,128.47,128.09,128.38,44216.0,123.4009,123.574,123.2085,123.4875,44216.0
2019-09-05 14:00:00,128.39,128.41,128.15,128.33,48034.0,123.4971,123.5163,123.2662,123.4394,48034.0
2019-09-05 14:30:00,128.33,128.74,128.28,128.68,92082.0,123.4394,123.8337,123.3913,123.776,92082.0
2019-09-05 15:00:00,128.66,128.83,128.48,128.69,90195.0,123.7568,123.9203,123.5837,123.7856,90195.0
2019-09-05 15:30:00,128.69,128.87,128.32,128.47,281641.0,123.7856,123.9588,123.4297,123.574,281641.0
2019-09-06 09:30:00,128.5,128.76,128.05,128.3,75690.0,123.6029,123.853,123.17,123.4105,75690.0
2019-09-06 10:00:00,128.37,129.05,128.3,129.04,29825.0,123.4778,124.1319,123.4105,124.1223,29825.0
2019-09-06 10:30:00,129.07,129.41,128.93,129.34,34453.0,124.1512,124.4782,124.0165,124.4109,34453.0
2019-09-06 11:00:00,129.32,129.42,129.05,129.23,26151.0,124.3916,124.4878,124.1319,124.3051,26151.0
2019-09-06 11:30:00,129.25,129.27,129.04,129.22,26440.0,124.3243,124.3435,124.1223,124.2954,26440.0
2019-09-06 12:00:00,129.22,129.36,129.14,129.15,24968.0,124.2954,124.4301,124.2185,124.2281,24968.0
2019-09-06 12:30:00,129.15,129.24,128.91,129.22,26641.0,124.2281,124.3147,123.9973,124.2954,26641.0
2019-09-06 13:00:00,129.19,129.62,129.09,129.55,33333.0,124.2666,124.6802,124.1704,124.6129,33333.0
2019-09-06 13:30:00,129.53,129.74,129.48,129.66,57638.0,124.5936,124.7956,124.5455,124.7187,57638.0
2019-09-06 14:00:00,129.68,129.78,129.5,129.7,41329.0,124.7379,124.8341,124.5648,124.7572,41329.0
2019-09-06 14:30:00,129.68,129.68,129.32,129.43,38603.0,124.7379,124.7379,124.3916,124.4974,38603.0
2019-09-06 15:00:00,129.41,129.62,129.27,129.61,41707.0,124.4782,124.6802,124.3435,124.6706,41707.0
2019-09-06 15:30:00,129.64,129.66,129.25,129.48,179170.0,124.6994,124.7187,124.3243,124.5455,179170.0
2019-09-09 09:30:00,129.79,129.88,128.57,128.62,68338.0,124.8437,124.9303,123.6702,123.7183,68338.0
2019-09-09 10:00:00,128.66,128.93,128.36,128.81,62316.0,123.7568,124.0165,123.4682,123.9011,62316.0
2019-09-09 10:30:00,128.83,128.97,128.47,128.63,51181.0,123.9203,124.055,123.574,123.7279,51181.0
2019-09-09 11:00:00,128.66,129.21,128.63,129.07,72010.0,123.7568,124.2858,123.7279,124.1512,72010.0
2019-09-09 11:30:00,129.05,129.32,128.81,129.32,52978.0,124.1319,124.3916,123.9011,124.3916,52978.0
2019-09-09 12:00:00,129.26,129.46,128.95,129.16,52945.0,124.3339,124.5263,124.0357,124.2377,52945.0
2019-09-09 12:30:00,129.13,129.22,128.85,129.18,28790.0,124.2089,124.2954,123.9396,124.257,28790.0
2019-09-09 13:00:00,129.2,129.23,128.95,129.0,30356.0,124.2762,124.3051,124.0357,124.0838,30356.0
2019-09-09 13:30:00,128.99,129.01,128.74,128.84,21963.0,124.0742,124.0935,123.8337,123.9299,21963.0
2019-09-09 14:00:00,128.82,129.03,128.79,128.97,65149.0,123.9107,124.1127,123.8818,124.055,65149.0
2019-09-09 14:30:00,128.96,129.37,128.92,129.37,34479.0,124.0454,124.4397,124.0069,124.4397,34479.0
2019-09-09 15:00:00,129.36,129.8,129.26,129.67,43013.0,124.4301,124.8533,124.3339,124.7283,43013.0
2019-09-09 15:30:00,129.68,129.95,129.57,129.95,123278.0,124.7379,124.9976,124.6321,124.9976,123278.0
2019-09-10 09:30:00,130.0,130.0,128.67,129.41,95508.0,125.0457,125.0457,123.7664,124.4782,95508.0
2019-09-10 10:00:00,129.41,129.67,129.17,129.62,85689.0,124.4782,124.7283,124.2474,124.6802,85689.0
2019-09-10 10:30:00,129.59,129.76,129.41,129.49,29596.0,124.6513,124.8149,124.4782,124.5552,29596.0
2019-09-10 11:00:00,129.52,129.86,129.5,129.7,30430.0,124.584,124.9111,124.5648,124.7572,30430.0
2019-09-10 11:30:00,129.68,130.28,129.68,130.16,41996.0,124.7379,125.3151,124.7379,125.1996,41996.0
2019-09-10 12:00:00,130.21,130.72,129.99,130.61,35753.0,125.2477,125.7383,125.0361,125.6325,35753.0
2019-09-10 12:30:00,130.61,130.82,130.58,130.8,22718.0,125.6325,125.8345,125.6036,125.8152,22718.0
2019-09-10 13:00:00,130.83,130.85,130.55,130.73,27341.0,125.8441,125.8633,125.5748,125.7479,27341.0
2019-09-10 13:30:00,130.71,130.95,130.66,130.92,25910.0,125.7287,125.9595,125.6806,125.9307,25910.0
2019-09-10 14:00:00,130.94,131.06,130.86,130.93,31949.0,125.9499,126.0653,125.8729,125.9403,31949.0
2019-09-10 14:30:00,130.91,130.98,130.71,130.97,30337.0,125.921,125.9884,125.7287,125.9788,30337.0
2019-09-10 15:00:00,130.99,131.48,130.99,131.32,67868.0,125.998,126.4693,125.998,126.3154,67868.0
2019-09-10 15:30:00,131.31,131.71,131.22,131.69,204860.0,126.3058,126.6906,126.2192,126.6713,204860.0
2019-09-11 09:30:00,131.39,131.95,130.83,130.97,66370.0,126.3828,126.9214,125.8441,125.9788,66370.0
2019-09-11 10:00:00,131.0,132.51,131.0,132.18,64426.0,126.0076,127.4601,126.0076,127.1426,64426.0
2019-09-11 10:30:00,132.21,132.69,132.21,132.53,29814.0,127.1715,127.6332,127.1715,127.4793,29814.0
2019-09-11 11:00:00,132.51,132.71,132.37,132.44,40235.0,127.4601,127.6524,127.3254,127.3927,40235.0
2019-09-11 11:30:00,132.48,132.7,132.11,132.18,52998.0,127.4312,127.6428,127.0753,127.1426,52998.0
2019-09-11 12:00:00,132.2,132.93,132.2,132.9,30254.0,127.1619,127.8641,127.1619,127.8352,30254.0
2019-09-11 12:30:00,132.91,133.27,132.84,133.17,400178.0,127.8448,128.1911,127.7775,128.0949,400178.0
2019-09-11 13:00:00,133.16,133.5,133.08,133.44,24569.0,128.0853,128.4123,128.0083,128.3546,24569.0
2019-09-11 13:30:00,133.37,133.59,133.08,133.12,57628.0,128.2873,128.4989,128.0083,128.0468,57628.0
2019-09-11 14:00:00,133.08,133.08,132.69,132.81,31602.0,128.0083,128.0083,127.6332,127.7486,31602.0
2019-09-11 14:30:00,132.85,133.06,132.81,132.99,32333.0,127.7871,127.9891,127.7486,127.9218,32333.0
2019-09-11 15:00:00,133.01,133.2,132.98,133.03,75222.0,127.941,128.1238,127.9122,127.9603,75222.0
2019-09-11 15:30:00,133.04,133.13,132.78,133.09,213698.0,127.9699,128.0564,127.7198,128.018,213698.0
2019-09-12 09:30:00,133.51,133.9,132.93,132.98,61812.0,128.422,128.7971,127.8641,127.9122,61812.0
2019-09-12 10:00:00,132.94,134.37,132.91,134.29,124077.0,127.8737,129.2492,127.8448,129.1722,124077.0
2019-09-12 10:30:00,134.27,134.29,132.49,132.63,59796.0,129.153,129.1722,127.4408,127.5755,59796.0
2019-09-12 11:00:00,132.61,133.21,132.41,133.11,32610.0,127.5563,128.1334,127.3639,128.0372,32610.0
2019-09-12 11:30:00,133.14,133.53,132.87,133.47,33517.0,128.0661,128.4412,127.8063,128.3835,33517.0
2019-09-12 12:00:00,133.46,133.49,133.19,133.36,32538.0,128.3739,128.4027,128.1142,128.2777,32538.0
2019-09-12 12:30:00,133.28,133.33,133.09,133.29,35919.0,128.2007,128.2488,128.018,128.2103,35919.0
2019-09-12 13:00:00,133.31,133.54,132.95,132.98,74741.0,128.2296,128.4508,127.8833,127.9122,74741.0
2019-09-12 13:30:00,132.93,132.99,132.63,132.66,24685.0,127.8641,127.9218,127.5755,127.6044,24685.0
2019-09-12 14:00:00,132.67,132.67,132.39,132.44,28198.0,127.614,127.614,127.3446,127.3927,28198.0
2019-09-12 14:30:00,132.46,132.8,132.41,132.66,35815.0,127.412,127.739,127.3639,127.6044,35815.0
2019-09-12 15:00:00,132.63,132.72,132.47,132.67,23083.0,127.5755,127.6621,127.4216,127.614,23083.0
2019-09-12 15:30:00,132.65,132.87,132.42,132.53,125017.0,127.5947,127.8063,127.3735,127.4793,125017.0
2019-09-13 09:30:00,132.98,133.87,132.56,133.51,33484.0,127.9122,128.7682,127.5082,128.422,33484.0
2019-09-13 10:00:00,133.56,134.23,133.52,134.13,27408.0,128.4701,129.1145,128.4316,129.0183,27408.0
2019-09-13 10:30:00,134.16,134.92,134.16,134.81,50110.0,129.0472,129.7782,129.0472,129.6724,50110.0
2019-09-13 11:00:00,134.81,135.46,134.7,134.71,88037.0,129.6724,130.2976,129.5666,129.5762,88037.0
2019-09-13 11:30:00,134.77,134.88,134.33,134.81,34225.0,129.6339,129.7397,129.2107,129.6724,34225.0
2019-09-13 12:00:00,134.81,134.9,134.7,134.78,42403.0,129.6724,129.759,129.5666,129.6436,42403.0
2019-09-13 12:30:00,134.78,134.8,134.21,134.29,15867.0,129.6436,129.6628,129.0953,129.1722,15867.0
2019-09-13 13:00:00,134.29,134.62,134.12,134.51,25579.0,129.1722,129.4897,129.0087,129.3838,25579.0
2019-09-13 13:30:00,134.49,134.61,134.34,134.38,32749.0,129.3646,129.48,129.2203,129.2588,32749.0
2019-09-13 14:00:00,134.36,134.44,133.95,134.1,34330.0,129.2396,129.3165,128.8452,128.9895,34330.0
2019-09-13 14:30:00,134.11,134.22,133.77,133.85,86261.0,128.9991,129.1049,128.672,128.749,86261.0
2019-09-13 15:00:00,133.84,133.99,133.57,133.96,77975.0,128.7394,128.8837,128.4797,128.8548,77975.0
2019-09-13 15:30:00,133.93,134.19,133.89,133.94,168958.0,128.826,129.076,128.7875,128.8356,168958.0
2019-09-16 09:30:00,132.8,132.8,131.36,131.95,81490.0,127.739,127.739,126.3539,126.9214,81490.0
2019-09-16 10:00:00,131.89,132.09,131.2,131.22,43644.0,126.8637,127.0561,126.2,126.2192,43644.0
2019-09-16 10:30:00,131.15,131.2,130.8,131.0,40057.0,126.1519,126.2,125.8152,126.0076,40057.0
2019-09-16 11:00:00,130.98,131.37,130.94,131.04,38477.0,125.9884,126.3635,125.9499,126.0461,38477.0
2019-09-16 11:30:00,131.03,131.12,130.44,130.47,40165.0,126.0365,126.123,125.469,125.4978,40165.0
2019-09-16 12:00:00,130.48,130.79,130.28,130.48,40046.0,125.5074,125.8056,125.3151,125.5074,40046.0
2019-09-16 12:30:00,130.5,130.74,130.18,130.74,28984.0,125.5267,125.7575,125.2189,125.7575,28984.0
2019-09-16 13:00:00,130.72,130.86,130.63,130.68,24688.0,125.7383,125.8729,125.6517,125.6998,24688.0
2019-09-16 13:30:00,130.71,130.75,130.46,130.59,21658.0,125.7287,125.7671,125.4882,125.6132,21658.0
2019-09-16 14:00:00,130.64,130.74,130.25,130.53,29993.0,125.6613,125.7575,125.2862,125.5555,29993.0
2019-09-16 14:30:00,130.51,130.63,130.38,130.53,52866.0,125.5363,125.6517,125.4112,125.5555,52866.0
2019-09-16 15:00:00,130.5,130.84,130.42,130.48,49909.0,125.5267,125.8537,125.4497,125.5074,49909.0
2019-09-16 15:30:00,130.45,130.61,130.37,130.51,179619.0,125.4786,125.6325,125.4016,125.5363,179619.0
2019-09-17 09:30:00,130.68,131.34,129.78,130.8,60742.0,125.6998,126.3347,124.8341,125.8152,60742.0
2019-09-17 10:00:00,130.79,131.43,130.75,131.19,54659.0,125.8056,126.4212,125.7671,126.1904,54659.0
2019-09-17 10:30:00,131.2,131.38,130.65,130.68,35892.0,126.2,126.3731,125.671,125.6998,35892.0
2019-09-17 11:00:00,130.65,130.75,130.0,130.11,65382.0,125.671,125.7671,125.0457,125.1515,65382.0
2019-09-17 11:30:00,130.11,130.51,129.99,130.29,42811.0,125.1515,125.5363,125.0361,125.3247,42811.0
2019-09-17 12:00:00,130.28,130.7,130.28,130.65,12732.0,125.3151,125.719,125.3151,125.671,12732.0
2019-09-17 12:30:00,130.63,130.63,130.09,130.12,35496.0,125.6517,125.6517,125.1323,125.1612,35496.0
2019-09-17 13:00:00,130.12,130.53,130.05,130.37,17865.0,125.1612,125.5555,125.0938,125.4016,17865.0
2019-09-17 13:30:00,130.4,130.7,130.4,130.54,16813.0,125.4305,125.719,125.4305,125.5651,16813.0
2019-09-17 14:00:00,130.64,130.7,130.39,130.39,14288.0,125.6613,125.719,125.4209,125.4209,14288.0
2019-09-17 14:30:00,130.43,130.7,130.24,130.7,21939.0,125.4593,125.719,125.2766,125.719,21939.0
2019-09-17 15:00:00,130.7,130.71,130.51,130.63,22135.0,125.719,125.7287,125.5363,125.6517,22135.0
2019-09-17 15:30:00,130.64,130.79,130.54,130.55,87309.0,125.6613,125.8056,125.5651,125.5748,87309.0
2019-09-18 09:30:00,130.13,130.44,129.42,130.01,31236.0,125.1708,125.469,124.4878,125.0553,31236.0
2019-09-18 10:00:00,129.97,130.16,129.86,130.1,18436.0,125.0169,125.1996,124.9111,125.1419,18436.0
2019-09-18 10:30:00,130.12,130.17,129.56,129.56,24928.0,125.1612,125.2092,124.6225,124.6225,24928.0
2019-09-18 11:00:00,129.58,129.62,129.28,129.47,34195.0,124.6417,124.6802,124.3532,124.5359,34195.0
2019-09-18 11:30:00,129.46,129.46,128.88,129.27,49993.0,124.5263,124.5263,123.9684,124.3435,49993.0
2019-09-18 12:00:00,129.31,129.49,129.22,129.49,21949.0,124.382,124.5552,124.2954,124.5552,21949.0
2019-09-18 12:30:00,129.48,129.67,129.47,129.55,31384.0,124.5455,124.7283,124.5359,124.6129,31384.0
2019-09-18 13:00:00,129.54,129.56,129.24,129.28,22461.0,124.6033,124.6225,124.3147,124.3532,22461.0
2019-09-18 13:30:00,129.28,129.61,129.22,129.59,19649.0,124.3532,124.6706,124.2954,124.6513,19649.0
2019-09-18 14:00:00,129.55,129.81,128.88,128.93,59836.0,124.6129,124.863,123.9684,124.0165,59836.0
2019-09-18 14:30:00,128.93,129.36,128.71,129.23,38243.0,124.0165,124.4301,123.8049,124.3051,38243.0
2019-09-18 15:00:00,129.19,129.77,129.04,129.77,43742.0,124.2666,124.8245,124.1223,124.8245,43742.0
2019-09-18 15:30:00,129.79,130.48,129.78,130.16,150469.0,124.8437,125.5074,124.8341,125.1996,150469.0
2019-09-19 09:30:00,130.49,131.35,130.49,130.83,47340.0,125.517,126.3443,125.517,125.8441,47340.0
2019-09-19 10:00:00,130.69,130.86,130.46,130.58,19017.0,125.7094,125.8729,125.4882,125.6036,19017.0
2019-09-19 10:30:00,130.55,130.71,130.32,130.33,19866.0,125.5748,125.7287,125.3535,125.3631,19866.0
2019-09-19 11:00:00,130.31,130.7,130.16,130.65,22426.0,125.3439,125.719,125.1996,125.671,22426.0
2019-09-19 11:30:00,130.58,130.74,130.38,130.44,23087.0,125.6036,125.7575,125.4112,125.469,23087.0
2019-09-19 12:00:00,130.42,130.64,130.21,130.22,14361.0,125.4497,125.6613,125.2477,125.2573,14361.0
2019-09-19 12:30:00,130.2,130.37,130.16,130.23,14088.0,125.2381,125.4016,125.1996,125.267,14088.0
2019-09-19 13:00:00,130.27,130.29,129.93,130.13,34555.0,125.3054,125.3247,124.9784,125.1708,34555.0
2019-09-19 13:30:00,130.11,130.11,129.57,129.67,35637.0,125.1515,125.1515,124.6321,124.7283,35637.0
2019-09-19 14:00:00,129.67,129.89,129.56,129.71,33674.0,124.7283,124.9399,124.6225,124.7668,33674.0
2019-09-19 14:30:00,129.72,129.78,129.45,129.54,40021.0,124.7764,124.8341,124.5167,124.6033,40021.0
2019-09-19 15:00:00,129.55,129.77,129.53,129.69,51149.0,124.6129,124.8245,124.5936,124.7475,51149.0
2019-09-19 15:30:00,129.66,129.68,129.41,129.5,158572.0,124.7187,124.7379,124.4782,124.5648,158572.0
2019-09-20 09:30:00,128.93,129.46,128.35,128.37,438920.0,124.0165,124.5263,123.4586,123.4778,438920.0
2019-09-20 10:00:00,128.36,128.68,128.36,128.66,46189.0,123.4682,123.776,123.4682,123.7568,46189.0
2019-09-20 10:30:00,128.66,128.75,128.32,128.37,51485.0,123.7568,123.8434,123.4297,123.4778,51485.0
2019-09-20 11:00:00,128.38,128.71,128.1,128.65,47646.0,123.4875,123.8049,123.2181,123.7472,47646.0
2019-09-20 11:30:00,128.67,128.75,128.29,128.74,31819.0,123.7664,123.8434,123.4009,123.8337,31819.0
2019-09-20 12:00:00,128.71,128.95,128.71,128.88,23527.0,123.8049,124.0357,123.8049,123.9684,23527.0
2019-09-20 12:30:00,128.85,128.86,128.49,128.53,65623.0,123.9396,123.9492,123.5933,123.6317,65623.0
2019-09-20 13:00:00,128.52,128.52,127.12,127.54,58468.0,123.6221,123.6221,122.2755,122.6795,58468.0
2019-09-20 13:30:00,127.53,127.54,127.09,127.33,85740.0,122.6699,122.6795,122.2466,122.4775,85740.0
2019-09-20 14:00:00,127.39,127.7,127.36,127.67,131732.0,122.5352,122.8334,122.5063,122.8045,131732.0
2019-09-20 14:30:00,127.67,127.7,126.99,127.03,187531.0,122.8045,122.8334,122.1504,122.1889,187531.0
2019-09-20 15:00:00,127.01,127.35,126.88,127.05,191873.0,122.1697,122.4967,122.0446,122.2081,191873.0
2019-09-20 15:30:00,127.05,127.43,126.86,126.86,441799.0,122.2081,122.5737,122.0254,122.0254,441799.0
2019-09-23 09:30:00,126.25,126.8,125.86,125.93,145263.0,121.4386,121.9677,121.0635,121.1308,145263.0
2019-09-23 10:00:00,126.03,126.14,125.4,125.5,225698.0,121.227,121.3328,120.621,120.7172,225698.0
2019-09-23 10:30:00,125.53,126.27,125.49,126.03,133965.0,120.7461,121.4579,120.7076,121.227,133965.0
2019-09-23 11:00:00,126.03,126.61,125.98,126.05,517889.0,121.227,121.7849,121.1789,121.2463,517889.0
2019-09-23 11:30:00,126.05,126.42,126.03,126.34,217133.0,121.2463,121.6022,121.227,121.5252,217133.0
2019-09-23 12:00:00,126.34,126.64,126.2,126.38,164387.0,121.5252,121.8138,121.3905,121.5637,164387.0
2019-09-23 12:30:00,126.39,126.41,125.85,125.91,50641.0,121.5733,121.5925,121.0539,121.1116,50641.0
2019-09-23 13:00:00,125.93,125.95,125.65,125.77,35129.0,121.1308,121.1501,120.8615,120.9769,35129.0
2019-09-23 13:30:00,125.75,126.09,125.71,125.99,47587.0,120.9577,121.2847,120.9192,121.1885,47587.0
2019-09-23 14:00:00,126.02,126.2,125.91,126.11,98170.0,121.2174,121.3905,121.1116,121.304,98170.0
2019-09-23 14:30:00,126.1,126.33,126.01,126.09,136693.0,121.2944,121.5156,121.2078,121.2847,136693.0
2019-09-23 15:00:00,126.14,126.24,125.92,126.09,113324.0,121.3328,121.429,121.1212,121.2847,113324.0
2019-09-23 15:30:00,126.09,126.1,125.71,125.85,295309.0,121.2847,121.2944,120.9192,121.0539,295309.0
2019-09-24 09:30:00,126.1,126.11,124.9,124.98,164782.0,121.2944,121.304,120.1401,120.217,164782.0
2019-09-24 10:00:00,124.94,125.0,124.56,124.64,203721.0,120.1786,120.2363,119.813,119.89,203721.0
2019-09-24 10:30:00,124.61,124.97,124.56,124.9,65051.0,119.8611,120.2074,119.813,120.1401,65051.0
2019-09-24 11:00:00,124.89,124.89,124.54,124.58,85715.0,120.1305,120.1305,119.7938,119.8323,85715.0
2019-09-24 11:30:00,124.58,124.64,124.03,124.24,76790.0,119.8323,119.89,119.3032,119.5052,76790.0
2019-09-24 12:00:00,124.23,124.37,123.45,123.67,67461.0,119.4956,119.6303,118.7453,118.957,67461.0
2019-09-24 12:30:00,123.7,123.93,123.3,123.33,41367.0,118.9858,119.2071,118.6011,118.6299,41367.0
2019-09-24 13:00:00,123.33,123.66,123.25,123.38,56241.0,118.6299,118.9473,118.553,118.678,56241.0
2019-09-24 13:30:00,123.4,123.7,123.4,123.42,79866.0,118.6972,118.9858,118.6972,118.7165,79866.0
2019-09-24 14:00:00,123.44,123.89,123.07,123.74,141708.0,118.7357,119.1686,118.3798,119.0243,141708.0
2019-09-24 14:30:00,123.73,123.81,123.03,123.06,100848.0,119.0147,119.0916,118.3413,118.3702,100848.0
2019-09-24 15:00:00,123.06,123.07,122.57,122.63,147233.0,118.3702,118.3798,117.8989,117.9566,147233.0
2019-09-24 15:30:00,122.61,122.73,122.19,122.19,531415.0,117.9374,118.0528,117.5334,117.5334,531415.0
2019-09-25 09:30:00,122.5,122.99,121.28,121.99,291545.0,117.8315,118.3029,116.658,117.341,291545.0
2019-09-25 10:00:00,121.99,122.01,121.33,121.51,174842.0,117.341,117.3602,116.7061,116.8793,174842.0
2019-09-25 10:30:00,121.54,122.54,121.54,122.39,325687.0,116.9081,117.87,116.9081,117.7257,325687.0
2019-09-25 11:00:00,122.38,122.93,122.27,122.91,456504.0,117.7161,118.2452,117.6103,118.2259,456504.0
2019-09-25 11:30:00,122.93,122.99,122.63,122.72,135548.0,118.2452,118.3029,117.9566,118.0432,135548.0
2019-09-25 12:00:00,122.72,123.13,122.72,122.92,159730.0,118.0432,118.4375,118.0432,118.2355,159730.0
2019-09-25 12:30:00,122.93,122.99,122.65,122.73,78371.0,118.2452,118.3029,117.9758,118.0528,78371.0
2019-09-25 13:00:00,122.73,122.83,122.46,122.62,79702.0,118.0528,118.149,117.7931,117.947,79702.0
2019-09-25 13:30:00,122.63,122.74,122.48,122.53,86120.0,117.9566,118.0624,117.8123,117.8604,86120.0
2019-09-25 14:00:00,122.56,123.14,122.49,122.95,100704.0,117.8893,118.4472,117.8219,118.2644,100704.0
2019-09-25 14:30:00,122.95,123.1,122.88,123.05,63480.0,118.2644,118.4087,118.1971,118.3606,63480.0
2019-09-25 15:00:00,123.03,123.37,122.99,123.37,74111.0,118.3413,118.6684,118.3029,118.6684,74111.0
2019-09-25 15:30:00,123.35,123.37,122.96,123.07,334045.0,118.6492,118.6684,118.274,118.3798,334045.0
2019-09-26 09:30:00,122.36,122.89,121.63,121.97,235446.0,117.6969,118.2067,116.9947,117.3217,235446.0
2019-09-26 10:00:00,122.0,122.47,121.65,121.97,145443.0,117.3506,117.8027,117.0139,117.3217,145443.0
2019-09-26 10:30:00,121.97,122.34,121.79,121.87,104632.0,117.3217,117.6776,117.1486,117.2256,104632.0
2019-09-26 11:00:00,121.84,122.01,121.35,121.93,86156.0,117.1967,117.3602,116.7254,117.2833,86156.0
2019-09-26 11:30:00,121.95,121.99,121.76,121.93,64757.0,117.3025,117.341,117.1197,117.2833,64757.0
2019-09-26 12:00:00,121.97,122.21,121.77,121.84,114031.0,117.3217,117.5526,117.1294,117.1967,114031.0
2019-09-26 12:30:00,121.83,121.99,121.63,121.71,119895.0,117.1871,117.341,116.9947,117.0717,119895.0
2019-09-26 13:00:00,121.72,121.75,121.53,121.57,53380.0,117.0813,117.1101,116.8985,116.937,53380.0
2019-09-26 13:30:00,121.57,121.76,121.49,121.59,178732.0,116.937,117.1197,116.86,116.9562,178732.0
2019-09-26 14:00:00,121.62,121.76,121.42,121.73,407017.0,116.9851,117.1197,116.7927,117.0909,407017.0
2019-09-26 14:30:00,121.71,121.81,121.63,121.7,76569.0,117.0717,117.1678,116.9947,117.062,76569.0
2019-09-26 15:00:00,121.68,121.8,121.62,121.76,150151.0,117.0428,117.1582,116.9851,117.1197,150151.0
2019-09-26 15:30:00,121.76,121.83,121.53,121.7,443425.0,117.1197,117.1871,116.8985,117.062,443425.0
2019-09-27 09:30:00,122.48,123.0,121.91,122.1,154389.0,117.8123,118.3125,117.264,117.4468,154389.0
2019-09-27 10:00:00,122.04,122.1,121.56,121.67,169982.0,117.3891,117.4468,116.9274,117.0332,169982.0
2019-09-27 10:30:00,121.69,122.05,121.57,121.94,349257.0,117.0524,117.3987,116.937,117.2929,349257.0
2019-09-27 11:00:00,121.93,122.1,121.63,121.89,425196.0,117.2833,117.4468,116.9947,117.2448,425196.0
2019-09-27 11:30:00,121.89,121.97,120.77,121.26,135113.0,117.2448,117.3217,116.1675,116.6388,135113.0
2019-09-27 12:00:00,121.3,121.44,120.81,121.07,86005.0,116.6773,116.8119,116.206,116.456,86005.0
2019-09-27 12:30:00,121.08,121.16,120.54,120.54,54790.0,116.4657,116.5426,115.9462,115.9462,54790.0
2019-09-27 13:00:00,120.51,121.1,120.42,121.06,465959.0,115.9174,116.4849,115.8308,116.4464,465959.0
2019-09-27 13:30:00,121.06,121.21,120.84,121.0,63871.0,116.4464,116.5907,116.2348,116.3887,63871.0
2019-09-27 14:00:00,121.01,121.12,120.63,120.7,49780.0,116.3983,116.5041,116.0328,116.1001,49780.0
2019-09-27 14:30:00,120.69,120.77,120.31,120.45,39735.0,116.0905,116.1675,115.725,115.8597,39735.0
2019-09-27 15:00:00,120.46,120.5,120.02,120.13,102472.0,115.8693,115.9078,115.4461,115.5519,102472.0
2019-09-27 15:30:00,120.12,120.82,120.1,120.78,322502.0,115.5422,116.2156,115.523,116.1771,322502.0
2019-09-30 09:30:00,121.58,122.71,120.66,122.44,120935.0,116.9466,118.0335,116.0617,117.7738,120935.0
2019-09-30 10:00:00,122.39,122.67,121.75,121.96,180645.0,117.7257,117.9951,117.1101,117.3121,180645.0
2019-09-30 10:30:00,121.98,122.5,121.94,122.45,100713.0,117.3314,117.8315,117.2929,117.7835,100713.0
2019-09-30 11:00:00,122.45,123.05,122.42,123.01,141214.0,117.7835,118.3606,117.7546,118.3221,141214.0
2019-09-30 11:30:00,123.01,123.12,122.76,123.01,114400.0,118.3221,118.4279,118.0816,118.3221,114400.0
2019-09-30 12:00:00,123.03,123.78,123.02,123.76,67208.0,118.3413,119.0628,118.3317,119.0435,67208.0
2019-09-30 12:30:00,123.74,123.79,123.51,123.61,127843.0,119.0243,119.0724,118.8031,118.8992,127843.0
2019-09-30 13:00:00,123.62,123.72,123.4,123.46,85247.0,118.9089,119.0051,118.6972,118.755,85247.0
2019-09-30 13:30:00,123.48,123.67,123.45,123.49,112940.0,118.7742,118.957,118.7453,118.7838,112940.0
2019-09-30 14:00:00,123.5,124.28,123.47,124.23,113785.0,118.7934,119.5437,118.7646,119.4956,113785.0
2019-09-30 14:30:00,124.19,124.34,124.14,124.27,139427.0,119.4571,119.6014,119.409,119.5341,139427.0
2019-09-30 15:00:00,124.27,124.49,124.26,124.42,186249.0,119.5341,119.7457,119.5245,119.6784,186249.0
2019-09-30 15:30:00,124.42,124.61,124.3,124.4,568104.0,119.6784,119.8611,119.5629,119.6591,568104.0
2019-10-01 09:30:00,125.05,126.41,124.61,126.19,148354.0,120.2844,121.5925,119.8611,121.3809,148354.0
2019-10-01 10:00:00,126.13,126.2,123.99,124.9,113370.0,121.3232,121.3905,119.2648,120.1401,113370.0
2019-10-01 10:30:00,124.89,124.91,124.3,124.41,87696.0,120.1305,120.1497,119.5629,119.6688,87696.0
2019-10-01 11:00:00,124.36,124.77,124.25,124.69,76325.0,119.6207,120.015,119.5149,119.9381,76325.0
2019-10-01 11:30:00,124.7,124.77,124.21,124.38,52476.0,119.9477,120.015,119.4764,119.6399,52476.0
2019-10-01 12:00:00,124.36,124.52,124.2,124.27,52310.0,119.6207,119.7746,119.4668,119.5341,52310.0
2019-10-01 12:30:00,124.28,124.4,124.1,124.31,62837.0,119.5437,119.6591,119.3706,119.5726,62837.0
2019-10-01 13:00:00,124.26,124.26,123.67,123.81,57072.0,119.5245,119.5245,118.957,119.0916,57072.0
2019-10-01 13:30:00,123.76,123.8,123.44,123.63,32579.0,119.0435,119.082,118.7357,118.9185,32579.0
2019-10-01 14:00:00,123.65,123.96,123.57,123.79,39325.0,118.9377,119.2359,118.8608,119.0724,39325.0
2019-10-01 14:30:00,123.79,124.09,123.79,123.95,79967.0,119.0724,119.361,119.0724,119.2263,79967.0
2019-10-01 15:00:00,123.95,124.14,123.8,123.86,153661.0,119.2263,119.409,119.082,119.1397,153661.0
2019-10-01 15:30:00,123.84,123.85,123.31,123.4,255793.0,119.1205,119.1301,118.6107,118.6972,255793.0
2019-10-02 09:30:00,122.3,122.3,120.4,121.03,98101.0,117.6392,117.6392,115.8116,116.4176,98101.0
2019-10-02 10:00:00,121.01,121.7,120.74,121.3,100453.0,116.3983,117.062,116.1386,116.6773,100453.0
2019-10-02 10:30:00,121.25,121.41,120.75,121.07,62299.0,116.6292,116.7831,116.1482,116.456,62299.0
2019-10-02 11:00:00,121.02,121.32,120.58,120.6,39928.0,116.4079,116.6965,115.9847,116.004,39928.0
2019-10-02 11:30:00,120.59,120.61,120.22,120.3,67415.0,115.9943,116.0136,115.6384,115.7154,67415.0
2019-10-02 12:00:00,120.28,120.31,119.6,119.79,137472.0,115.6962,115.725,115.0421,115.2248,137472.0
2019-10-02 12:30:00,119.81,119.9,119.6,119.74,100961.0,115.2441,115.3306,115.0421,115.1767,100961.0
2019-10-02 13:00:00,119.72,120.06,119.67,119.92,45337.0,115.1575,115.4845,115.1094,115.3499,45337.0
2019-10-02 13:30:00,119.91,120.32,119.76,120.28,67471.0,115.3403,115.7346,115.196,115.6962,67471.0
2019-10-02 14:00:00,120.24,121.06,120.13,120.94,90872.0,115.6577,116.4464,115.5519,116.331,90872.0
2019-10-02 14:30:00,120.93,121.21,120.82,121.03,47284.0,116.3214,116.5907,116.2156,116.4176,47284.0
2019-10-02 15:00:00,121.05,121.1,120.61,120.62,45336.0,116.4368,116.4849,116.0136,116.0232,45336.0
2019-10-02 15:30:00,120.59,120.82,120.19,120.35,220682.0,115.9943,116.2156,115.6096,115.7635,220682.0
2019-10-03 09:30:00,120.29,120.68,120.05,120.54,30301.0,115.7058,116.0809,115.4749,115.9462,30301.0
2019-10-03 10:00:00,120.47,120.5,118.57,119.3,152057.0,115.8789,115.9078,114.0513,114.7535,152057.0
2019-10-03 10:30:00,119.1,119.44,118.8,119.27,74665.0,114.5611,114.8882,114.2726,114.7246,74665.0
2019-10-03 11:00:00,119.16,120.32,119.12,120.28,84427.0,114.6188,115.7346,114.5804,115.6962,84427.0
2019-10-03 11:30:00,120.24,120.28,119.35,119.37,46441.0,115.6577,115.6962,114.8016,114.8208,46441.0
2019-10-03 12:00:00,119.44,119.87,119.29,119.83,33497.0,114.8882,115.3018,114.7439,115.2633,33497.0
2019-10-03 12:30:00,119.8,119.99,119.66,119.87,108013.0,115.2344,115.4172,115.0998,115.3018,108013.0
2019-10-03 13:00:00,119.93,119.96,119.4,119.56,42417.0,115.3595,115.3883,114.8497,115.0036,42417.0
2019-10-03 13:30:00,119.57,119.92,119.56,119.73,44788.0,115.0132,115.3499,115.0036,115.1671,44788.0
2019-10-03 14:00:00,119.71,119.86,119.67,119.74,150191.0,115.1479,115.2922,115.1094,115.1767,150191.0
2019-10-03 14:30:00,119.73,119.86,119.41,119.42,60706.0,115.1671,115.2922,114.8593,114.8689,60706.0
2019-10-03 15:00:00,119.43,119.54,119.0,119.21,117683.0,114.8785,114.9844,114.4649,114.6669,117683.0
2019-10-03 15:30:00,119.2,119.2,118.53,119.02,468871.0,114.6573,114.6573,114.0128,114.4842,468871.0
2019-10-04 09:30:00,119.96,120.92,119.6,119.93,124131.0,115.3883,116.3118,115.0421,115.3595,124131.0
2019-10-04 10:00:00,119.91,120.38,119.88,120.02,33259.0,115.3403,115.7923,115.3114,115.4461,33259.0
2019-10-04 10:30:00,119.98,120.18,119.67,120.08,107584.0,115.4076,115.6,115.1094,115.5038,107584.0
2019-10-04 11:00:00,120.06,120.5,119.94,120.21,59669.0,115.4845,115.9078,115.3691,115.6288,59669.0
2019-10-04 11:30:00,120.25,120.58,120.2,120.58,152977.0,115.6673,115.9847,115.6192,115.9847,152977.0
2019-10-04 12:00:00,120.59,120.76,120.57,120.71,68272.0,115.9943,116.1579,115.9751,116.1098,68272.0
2019-10-04 12:30:00,120.69,120.79,120.34,120.54,257025.0,116.0905,116.1867,115.7539,115.9462,257025.0
2019-10-04 13:00:00,120.51,120.64,120.4,120.47,235541.0,115.9174,116.0424,115.8116,115.8789,235541.0
2019-10-04 13:30:00,120.51,120.62,120.15,120.17,40235.0,115.9174,116.0232,115.5711,115.5903,40235.0
2019-10-04 14:00:00,120.21,120.29,119.98,120.12,81381.0,115.6288,115.7058,115.4076,115.5422,81381.0
2019-10-04 14:30:00,120.12,120.54,120.12,120.47,46292.0,115.5422,115.9462,115.5422,115.8789,46292.0
2019-10-04 15:00:00,120.46,120.52,120.37,120.47,44447.0,115.8693,115.927,115.7827,115.8789,44447.0
2019-10-04 15:30:00,120.49,121.02,120.45,120.83,182146.0,115.8981,116.4079,115.8597,116.2252,182146.0
2019-10-07 09:30:00,120.08,120.71,119.15,119.26,120861.0,115.5038,116.1098,114.6092,114.715,120861.0
2019-10-07 10:00:00,119.21,119.64,119.04,119.27,100105.0,114.6669,115.0805,114.5034,114.7246,100105.0
2019-10-07 10:30:00,119.25,119.36,118.88,119.18,74316.0,114.7054,114.8112,114.3495,114.6381,74316.0
2019-10-07 11:00:00,119.15,119.5,119.08,119.27,100591.0,114.6092,114.9459,114.5419,114.7246,100591.0
2019-10-07 11:30:00,119.29,119.74,119.27,119.68,54583.0,114.7439,115.1767,114.7246,115.119,54583.0
2019-10-07 12:00:00,119.65,119.83,119.43,119.54,67153.0,115.0902,115.2633,114.8785,114.9844,67153.0
2019-10-07 12:30:00,119.52,119.86,119.47,119.76,35017.0,114.9651,115.2922,114.917,115.196,35017.0
2019-10-07 13:00:00,119.76,119.88,119.26,119.32,63870.0,115.196,115.3114,114.715,114.7727,63870.0
2019-10-07 13:30:00,119.31,120.25,119.24,120.23,49950.0,114.7631,115.6673,114.6958,115.6481,49950.0
2019-10-07 14:00:00,120.23,120.28,119.73,119.95,91815.0,115.6481,115.6962,115.1671,115.3787,91815.0
2019-10-07 14:30:00,119.93,119.93,119.11,119.34,84993.0,115.3595,115.3595,114.5707,114.792,84993.0
2019-10-07 15:00:00,119.28,119.61,119.21,119.52,71697.0,114.7343,115.0517,114.6669,114.9651,71697.0
2019-10-07 15:30:00,119.52,119.57,119.11,119.21,184002.0,114.9651,115.0132,114.5707,114.6669,184002.0
2019-10-08 09:30:00,118.2,118.45,116.85,116.87,121742.0,113.6954,113.9359,112.3969,112.4161,121742.0
2019-10-08 10:00:00,116.87,117.71,116.86,117.32,142394.0,112.4161,113.2241,112.4065,112.849,142394.0
2019-10-08 10:30:00,117.28,118.1,117.17,117.99,123100.0,112.8105,113.5992,112.7047,113.4934,123100.0
2019-10-08 11:00:00,117.98,118.24,117.6,117.67,125879.0,113.4838,113.7339,113.1183,113.1856,125879.0
2019-10-08 11:30:00,117.67,117.83,117.31,117.77,67252.0,113.1856,113.3395,112.8393,113.2818,67252.0
2019-10-08 12:00:00,117.77,118.12,117.48,118.08,55654.0,113.2818,113.6185,113.0029,113.58,55654.0
2019-10-08 12:30:00,118.14,118.65,117.88,118.17,92962.0,113.6377,114.1283,113.3876,113.6666,92962.0
2019-10-08 13:00:00,118.17,118.76,118.16,118.64,103129.0,113.6666,114.2341,113.6569,114.1187,103129.0
2019-10-08 13:30:00,118.59,118.67,118.36,118.37,30995.0,114.0706,114.1475,113.8493,113.8589,30995.0
2019-10-08 14:00:00,118.37,118.41,118.11,118.22,34788.0,113.8589,113.8974,113.6088,113.7147,34788.0
2019-10-08 14:30:00,118.2,118.93,117.9,118.26,79293.0,113.6954,114.3976,113.4069,113.7531,79293.0
2019-10-08 15:00:00,118.36,118.55,117.8,118.18,54395.0,113.8493,114.0321,113.3107,113.6762,54395.0
2019-10-08 15:30:00,118.17,118.27,117.63,117.67,124455.0,113.6666,113.7628,113.1471,113.1856,124455.0
2019-10-09 09:30:00,118.6,118.6,117.24,117.3,130944.0,114.0802,114.0802,112.772,112.8297,130944.0
2019-10-09 10:00:00,117.26,117.99,117.26,117.91,64433.0,112.7912,113.4934,112.7912,113.4165,64433.0
2019-10-09 10:30:00,117.89,118.36,117.85,118.3,45619.0,113.3972,113.8493,113.3588,113.7916,45619.0
2019-10-09 11:00:00,118.33,118.43,117.85,118.07,72267.0,113.8205,113.9167,113.3588,113.5704,72267.0
2019-10-09 11:30:00,118.11,118.58,118.02,118.35,44850.0,113.6088,114.0609,113.5223,113.8397,44850.0
2019-10-09 12:00:00,118.31,118.58,118.2,118.28,83914.0,113.8012,114.0609,113.6954,113.7724,83914.0
2019-10-09 12:30:00,118.27,118.54,118.25,118.34,35719.0,113.7628,114.0225,113.7435,113.8301,35719.0
2019-10-09 13:00:00,118.37,118.62,118.24,118.48,61733.0,113.8589,114.0994,113.7339,113.9647,61733.0
2019-10-09 13:30:00,118.5,118.64,118.35,118.58,33560.0,113.984,114.1187,113.8397,114.0609,33560.0
2019-10-09 14:00:00,118.57,118.93,118.52,118.73,59258.0,114.0513,114.3976,114.0032,114.2052,59258.0
2019-10-09 14:30:00,118.73,119.03,118.68,118.97,57390.0,114.2052,114.4938,114.1571,114.4361,57390.0
2019-10-09 15:00:00,118.95,119.06,118.7,118.86,85454.0,114.4168,114.5226,114.1764,114.3303,85454.0
2019-10-09 15:30:00,118.88,118.98,118.35,118.47,204873.0,114.3495,114.4457,113.8397,113.9551,204873.0
2019-10-10 09:30:00,118.57,119.65,118.18,119.46,85063.0,114.0513,115.0902,113.6762,114.9074,85063.0
2019-10-10 10:00:00,119.43,119.45,118.64,118.65,62143.0,114.8785,114.8978,114.1187,114.1283,62143.0
2019-10-10 10:30:00,118.7,119.5,118.7,119.48,58335.0,114.1764,114.9459,114.1764,114.9266,58335.0
2019-10-10 11:00:00,119.47,119.84,119.45,119.68,52345.0,114.917,115.2729,114.8978,115.119,52345.0
2019-10-10 11:30:00,119.68,119.84,119.27,119.28,32397.0,115.119,115.2729,114.7246,114.7343,32397.0
2019-10-10 12:00:00,119.27,119.28,118.84,119.2,114970.0,114.7246,114.7343,114.311,114.6573,114970.0
2019-10-10 12:30:00,119.2,119.24,118.38,118.61,84347.0,114.6573,114.6958,113.8686,114.0898,84347.0
2019-10-10 13:00:00,118.58,118.6,118.15,118.18,70506.0,114.0609,114.0802,113.6473,113.6762,70506.0
2019-10-10 13:30:00,118.13,118.32,117.94,118.19,63779.0,113.6281,113.8108,113.4453,113.6858,63779.0
2019-10-10 14:00:00,118.23,118.29,117.67,117.89,71383.0,113.7243,113.782,113.1856,113.3972,71383.0
2019-10-10 14:30:00,117.88,118.06,117.75,117.9,54520.0,113.3876,113.5608,113.2626,113.4069,54520.0
2019-10-10 15:00:00,117.89,118.24,117.81,118.23,98446.0,113.3972,113.7339,113.3203,113.7243,98446.0
2019-10-10 15:30:00,118.25,118.29,118.01,118.19,242054.0,113.7435,113.782,113.5127,113.6858,242054.0
2019-10-11 09:30:00,119.73,121.4,119.03,121.4,66141.0,115.1671,116.7735,114.4938,116.7735,66141.0
2019-10-11 10:00:00,121.4,121.67,120.96,121.62,165363.0,116.7735,117.0332,116.3502,116.9851,165363.0
2019-10-11 10:30:00,121.61,122.09,121.49,121.66,89231.0,116.9755,117.4372,116.86,117.0236,89231.0
2019-10-11 11:00:00,121.64,122.2,121.62,122.19,69429.0,117.0043,117.543,116.9851,117.5334,69429.0
2019-10-11 11:30:00,122.17,122.28,121.33,121.36,106657.0,117.5141,117.6199,116.7061,116.735,106657.0
2019-10-11 12:00:00,121.35,121.6,121.15,121.6,44776.0,116.7254,116.9658,116.533,116.9658,44776.0
2019-10-11 12:30:00,121.56,121.6,120.89,121.49,34602.0,116.9274,116.9658,116.2829,116.86,34602.0
2019-10-11 13:00:00,121.51,121.72,121.24,121.46,33020.0,116.8793,117.0813,116.6196,116.8312,33020.0
2019-10-11 13:30:00,121.38,121.65,121.2,121.52,18104.0,116.7542,117.0139,116.5811,116.8889,18104.0
2019-10-11 14:00:00,121.51,121.53,121.27,121.51,29701.0,116.8793,116.8985,116.6484,116.8793,29701.0
2019-10-11 14:30:00,121.52,122.04,121.49,122.03,128912.0,116.8889,117.3891,116.86,117.3795,128912.0
2019-10-11 15:00:00,122.03,122.2,121.87,122.0,74132.0,117.3795,117.543,117.2256,117.3506,74132.0
2019-10-11 15:30:00,122.02,122.31,121.1,121.12,291430.0,117.3698,117.6488,116.4849,116.5041,291430.0
2019-10-14 09:30:00,120.79,121.21,119.95,120.11,86693.0,116.1867,116.5907,115.3787,115.5326,86693.0
2019-10-14 10:00:00,120.14,120.17,119.37,119.7,116177.0,115.5615,115.5903,114.8208,115.1383,116177.0
2019-10-14 10:30:00,119.67,119.91,119.66,119.81,51994.0,115.1094,115.3403,115.0998,115.2441,51994.0
2019-10-14 11:00:00,119.87,120.1,119.7,120.07,48760.0,115.3018,115.523,115.1383,115.4942,48760.0
2019-10-14 11:30:00,120.03,120.31,119.95,120.18,46061.0,115.4557,115.725,115.3787,115.6,46061.0
2019-10-14 12:00:00,120.16,120.55,120.14,120.33,21526.0,115.5807,115.9559,115.5615,115.7442,21526.0
2019-10-14 12:30:00,120.32,120.39,120.22,120.3,18332.0,115.7346,115.802,115.6384,115.7154,18332.0
2019-10-14 13:00:00,120.3,120.5,120.28,120.35,40935.0,115.7154,115.9078,115.6962,115.7635,40935.0
2019-10-14 13:30:00,120.32,120.32,119.98,120.14,24789.0,115.7346,115.7346,115.4076,115.5615,24789.0
2019-10-14 14:00:00,120.16,120.33,120.04,120.32,72692.0,115.5807,115.7442,115.4653,115.7346,72692.0
2019-10-14 14:30:00,120.31,120.56,120.28,120.29,82457.0,115.725,115.9655,115.6962,115.7058,82457.0
2019-10-14 15:00:00,120.26,120.3,120.13,120.26,24855.0,115.6769,115.7154,115.5519,115.6769,24855.0
2019-10-14 15:30:00,120.26,120.27,120.04,120.11,115835.0,115.6769,115.6865,115.4653,115.5326,115835.0
2019-10-15 09:30:00,120.41,121.27,120.29,120.77,95019.0,115.8212,116.6484,115.7058,116.1675,95019.0
2019-10-15 10:00:00,120.72,121.02,120.57,121.0,50394.0,116.1194,116.4079,115.9751,116.3887,50394.0
2019-10-15 10:30:00,121.08,121.52,121.06,121.43,59357.0,116.4657,116.8889,116.4464,116.8023,59357.0
2019-10-15 11:00:00,121.43,121.46,121.13,121.27,30511.0,116.8023,116.8312,116.5138,116.6484,30511.0
2019-10-15 11:30:00,121.25,121.25,121.02,121.08,25189.0,116.6292,116.6292,116.4079,116.4657,25189.0
2019-10-15 12:00:00,121.08,121.15,120.97,121.01,16955.0,116.4657,116.533,116.3599,116.3983,16955.0
2019-10-15 12:30:00,121.0,121.4,120.99,121.38,15750.0,116.3887,116.7735,116.3791,116.7542,15750.0
2019-10-15 13:00:00,121.39,121.59,121.37,121.52,26961.0,116.7638,116.9562,116.7446,116.8889,26961.0
2019-10-15 13:30:00,121.52,121.71,121.52,121.59,38923.0,116.8889,117.0717,116.8889,116.9562,38923.0
2019-10-15 14:00:00,121.58,121.66,121.47,121.64,33600.0,116.9466,117.0236,116.8408,117.0043,33600.0
2019-10-15 14:30:00,121.66,121.69,121.17,121.22,30118.0,117.0236,117.0524,116.5522,116.6003,30118.0
2019-10-15 15:00:00,121.22,121.25,121.11,121.25,35167.0,116.6003,116.6292,116.4945,116.6292,35167.0
2019-10-15 15:30:00,121.26,121.33,121.06,121.07,100346.0,116.6388,116.7061,116.4464,116.456,100346.0
2019-10-16 09:30:00,121.15,121.7,120.49,121.12,58364.0,116.533,117.062,115.8981,116.5041,58364.0
2019-10-16 10:00:00,121.13,121.38,120.93,121.33,42387.0,116.5138,116.7542,116.3214,116.7061,42387.0
2019-10-16 10:30:00,121.34,121.6,121.19,121.56,34946.0,116.7158,116.9658,116.5715,116.9274,34946.0
2019-10-16 11:00:00,121.53,121.66,121.2,121.27,26671.0,116.8985,117.0236,116.5811,116.6484,26671.0
2019-10-16 11:30:00,121.27,121.49,121.08,121.19,25368.0,116.6484,116.86,116.4657,116.5715,25368.0
2019-10-16 12:00:00,121.17,121.3,120.96,121.03,26228.0,116.5522,116.6773,116.3502,116.4176,26228.0
2019-10-16 12:30:00,121.03,121.04,120.65,120.65,22966.0,116.4176,116.4272,116.0521,116.0521,22966.0
2019-10-16 13:00:00,120.66,120.72,120.5,120.57,24785.0,116.0617,116.1194,115.9078,115.9751,24785.0
2019-10-16 13:30:00,120.57,120.81,120.39,120.39,26817.0,115.9751,116.206,115.802,115.802,26817.0
2019-10-16 14:00:00,120.44,120.55,120.34,120.45,46449.0,115.8501,115.9559,115.7539,115.8597,46449.0
2019-10-16 14:30:00,120.46,120.89,120.45,120.84,40600.0,115.8693,116.2829,115.8597,116.2348,40600.0
2019-10-16 15:00:00,120.83,120.95,120.7,120.93,69597.0,116.2252,116.3406,116.1001,116.3214,69597.0
2019-10-16 15:30:00,120.93,121.13,120.75,121.12,239759.0,116.3214,116.5138,116.1482,116.5041,239759.0
2019-10-17 09:30:00,120.81,121.73,120.62,121.5,81701.0,116.206,117.0909,116.0232,116.8697,81701.0
2019-10-17 10:00:00,121.57,121.71,121.19,121.31,34852.0,116.937,117.0717,116.5715,116.6869,34852.0
2019-10-17 10:30:00,121.33,121.34,120.68,120.68,22261.0,116.7061,116.7158,116.0809,116.0809,22261.0
2019-10-17 11:00:00,120.64,120.96,120.35,120.96,53715.0,116.0424,116.3502,115.7635,116.3502,53715.0
2019-10-17 11:30:00,120.97,121.13,120.69,120.76,21738.0,116.3599,116.5138,116.0905,116.1579,21738.0
2019-10-17 12:00:00,120.78,120.81,120.42,120.48,23817.0,116.1771,116.206,115.8308,115.8885,23817.0
2019-10-17 12:30:00,120.48,120.8,120.48,120.79,17429.0,115.8885,116.1963,115.8885,116.1867,17429.0
2019-10-17 13:00:00,120.8,120.83,120.57,120.71,20615.0,116.1963,116.2252,115.9751,116.1098,20615.0
2019-10-17 13:30:00,120.77,120.89,120.7,120.77,27758.0,116.1675,116.2829,116.1001,116.1675,27758.0
2019-10-17 14:00:00,120.75,120.75,120.53,120.64,30553.0,116.1482,116.1482,115.9366,116.0424,30553.0
2019-10-17 14:30:00,120.65,120.78,120.48,120.71,36889.0,116.0521,116.1771,115.8885,116.1098,36889.0
2019-10-17 15:00:00,120.72,120.76,120.53,120.54,38189.0,116.1194,116.1579,115.9366,115.9462,38189.0
2019-10-17 15:30:00,120.54,120.71,120.43,120.58,147579.0,115.9462,116.1098,115.8404,115.9847,147579.0
2019-10-18 09:30:00,120.4,120.7,118.96,120.35,250063.0,115.8116,116.1001,114.4265,115.7635,250063.0
2019-10-18 10:00:00,120.47,120.82,120.39,120.55,48543.0,115.8789,116.2156,115.802,115.9559,48543.0
2019-10-18 10:30:00,120.56,120.56,119.97,120.55,67114.0,115.9655,115.9655,115.398,115.9559,67114.0
2019-10-18 11:00:00,120.57,120.94,120.52,120.79,35723.0,115.9751,116.331,115.927,116.1867,35723.0
2019-10-18 11:30:00,120.78,120.84,120.6,120.65,42127.0,116.1771,116.2348,116.004,116.0521,42127.0
2019-10-18 12:00:00,120.63,120.86,120.2,120.26,38262.0,116.0328,116.254,115.6192,115.6769,38262.0
2019-10-18 12:30:00,120.26,120.7,120.25,120.56,31094.0,115.6769,116.1001,115.6673,115.9655,31094.0
2019-10-18 13:00:00,120.54,120.77,120.54,120.77,36729.0,115.9462,116.1675,115.9462,116.1675,36729.0
2019-10-18 13:30:00,120.84,121.29,120.83,121.29,60766.0,116.2348,116.6677,116.2252,116.6677,60766.0
2019-10-18 14:00:00,121.29,121.4,121.07,121.27,41488.0,116.6677,116.7735,116.456,116.6484,41488.0
2019-10-18 14:30:00,121.27,121.3,121.09,121.24,26080.0,116.6484,116.6773,116.4753,116.6196,26080.0
2019-10-18 15:00:00,121.26,121.39,121.14,121.16,45938.0,116.6388,116.7638,116.5234,116.5426,45938.0
2019-10-18 15:30:00,121.15,121.29,121.01,121.02,147697.0,116.533,116.6677,116.3983,116.4079,147697.0
2019-10-21 09:30:00,122.26,123.4,121.9,122.63,112026.0,117.6007,118.6972,117.2544,117.9566,112026.0
2019-10-21 10:00:00,122.63,123.11,122.09,123.1,112398.0,117.9566,118.4183,117.4372,118.4087,112398.0
2019-10-21 10:30:00,123.1,123.11,122.58,122.85,60506.0,118.4087,118.4183,117.9085,118.1682,60506.0
2019-10-21 11:00:00,122.86,123.01,122.7,122.96,39308.0,118.1778,118.3221,118.0239,118.274,39308.0
2019-10-21 11:30:00,122.96,123.09,122.85,122.95,40130.0,118.274,118.3991,118.1682,118.2644,40130.0
2019-10-21 12:00:00,122.95,123.12,122.84,123.11,48367.0,118.2644,118.4279,118.1586,118.4183,48367.0
2019-10-21 12:30:00,123.1,123.2,122.99,123.08,25467.0,118.4087,118.5049,118.3029,118.3894,25467.0
2019-10-21 13:00:00,123.07,123.07,122.66,122.66,46882.0,118.3798,118.3798,117.9854,117.9854,46882.0
2019-10-21 13:30:00,122.68,122.87,122.54,122.63,48705.0,118.0047,118.1874,117.87,117.9566,48705.0
2019-10-21 14:00:00,122.63,122.94,122.57,122.67,120313.0,117.9566,118.2548,117.8989,117.9951,120313.0
2019-10-21 14:30:00,122.67,122.91,122.64,122.86,52504.0,117.9951,118.2259,117.9662,118.1778,52504.0
2019-10-21 15:00:00,122.85,122.99,122.77,122.93,57111.0,118.1682,118.3029,118.0913,118.2452,57111.0
2019-10-21 15:30:00,122.93,123.13,122.76,122.98,145159.0,118.2452,118.4375,118.0816,118.2933,145159.0
2019-10-22 09:30:00,122.62,122.81,122.04,122.43,79721.0,117.947,118.1297,117.3891,117.7642,79721.0
2019-10-22 10:00:00,122.41,122.86,122.32,122.75,97651.0,117.745,118.1778,117.6584,118.072,97651.0
2019-10-22 10:30:00,122.75,122.92,122.64,122.7,77733.0,118.072,118.2355,117.9662,118.0239,77733.0
2019-10-22 11:00:00,122.67,122.9,122.67,122.87,41998.0,117.9951,118.2163,117.9951,118.1874,41998.0
2019-10-22 11:30:00,122.79,122.97,122.44,122.54,44613.0,118.1105,118.2836,117.7738,117.87,44613.0
2019-10-22 12:00:00,122.54,122.8,122.51,122.62,42829.0,117.87,118.1201,117.8412,117.947,42829.0
2019-10-22 12:30:00,122.6,122.85,122.58,122.77,87448.0,117.9277,118.1682,117.9085,118.0913,87448.0
2019-10-22 13:00:00,122.77,122.82,122.58,122.71,67986.0,118.0913,118.1394,117.9085,118.0335,67986.0
2019-10-22 13:30:00,122.7,122.89,122.65,122.82,55687.0,118.0239,118.2067,117.9758,118.1394,55687.0
2019-10-22 14:00:00,122.8,123.01,122.72,122.8,82509.0,118.1201,118.3221,118.0432,118.1201,82509.0
2019-10-22 14:30:00,122.83,122.85,122.24,122.5,185465.0,118.149,118.1682,117.5815,117.8315,185465.0
2019-10-22 15:00:00,122.51,122.52,122.02,122.24,100648.0,117.8412,117.8508,117.3698,117.5815,100648.0
2019-10-22 15:30:00,122.23,122.39,121.85,122.03,241801.0,117.5718,117.7257,117.2063,117.3795,241801.0
2019-10-23 09:30:00,121.46,123.42,121.02,122.75,130180.0,116.8312,118.7165,116.4079,118.072,130180.0
2019-10-23 10:00:00,122.75,122.93,121.93,122.87,71169.0,118.072,118.2452,117.2833,118.1874,71169.0
2019-10-23 10:30:00,122.93,123.47,122.89,123.12,90854.0,118.2452,118.7646,118.2067,118.4279,90854.0
2019-10-23 11:00:00,123.14,123.23,122.55,122.78,63568.0,118.4472,118.5337,117.8796,118.1009,63568.0
2019-10-23 11:30:00,122.81,123.08,122.65,122.93,35916.0,118.1297,118.3894,117.9758,118.2452,35916.0
2019-10-23 12:00:00,122.95,123.03,122.68,122.98,49005.0,118.2644,118.3413,118.0047,118.2933,49005.0
2019-10-23 12:30:00,122.95,123.07,122.83,122.86,33836.0,118.2644,118.3798,118.149,118.1778,33836.0
2019-10-23 13:00:00,122.88,123.21,122.88,123.08,36458.0,118.1971,118.5145,118.1971,118.3894,36458.0
2019-10-23 13:30:00,123.1,123.5,123.0,123.29,38782.0,118.4087,118.7934,118.3125,118.5914,38782.0
2019-10-23 14:00:00,123.34,123.34,123.02,123.26,33138.0,118.6395,118.6395,118.3317,118.5626,33138.0
2019-10-23 14:30:00,123.28,123.36,123.17,123.28,26667.0,118.5818,118.6588,118.476,118.5818,26667.0
2019-10-23 15:00:00,123.23,123.41,123.21,123.33,104904.0,118.5337,118.7069,118.5145,118.6299,104904.0
2019-10-23 15:30:00,123.31,123.67,123.28,123.49,155035.0,118.6107,118.957,118.5818,118.7838,155035.0
2019-10-24 09:30:00,123.85,124.65,123.29,123.4,55701.0,119.1301,119.8996,118.5914,118.6972,55701.0
2019-10-24 10:00:00,123.51,123.51,122.86,123.19,63352.0,118.8031,118.8031,118.1778,118.4953,63352.0
2019-10-24 10:30:00,123.21,123.78,123.04,123.7,31229.0,118.5145,119.0628,118.351,118.9858,31229.0
2019-10-24 11:00:00,123.74,124.07,123.67,124.0,57690.0,119.0243,119.3417,118.957,119.2744,57690.0
2019-10-24 11:30:00,124.01,124.36,123.8,124.15,78119.0,119.284,119.6207,119.082,119.4187,78119.0
2019-10-24 12:00:00,124.17,124.2,123.71,124.07,135175.0,119.4379,119.4668,118.9954,119.3417,135175.0
2019-10-24 12:30:00,124.05,124.13,123.95,124.08,24015.0,119.3225,119.3994,119.2263,119.3513,24015.0
2019-10-24 13:00:00,124.09,124.13,123.56,123.63,42078.0,119.361,119.3994,118.8512,118.9185,42078.0
2019-10-24 13:30:00,123.62,123.75,123.49,123.53,43556.0,118.9089,119.0339,118.7838,118.8223,43556.0
2019-10-24 14:00:00,123.52,123.76,123.48,123.59,78978.0,118.8127,119.0435,118.7742,118.88,78978.0
2019-10-24 14:30:00,123.57,123.91,123.56,123.85,74261.0,118.8608,119.1878,118.8512,119.1301,74261.0
2019-10-24 15:00:00,123.86,124.12,123.83,124.09,26903.0,119.1397,119.3898,119.1109,119.361,26903.0
2019-10-24 15:30:00,124.09,124.45,123.96,124.3,167716.0,119.361,119.7072,119.2359,119.5629,167716.0
2019-10-25 09:30:00,123.77,125.24,123.77,125.09,81756.0,119.0531,120.4671,119.0531,120.3228,81756.0
2019-10-25 10:00:00,125.0,125.29,124.71,125.01,71872.0,120.2363,120.5152,119.9573,120.2459,71872.0
2019-10-25 10:30:00,125.02,125.44,125.01,125.39,57289.0,120.2555,120.6595,120.2459,120.6114,57289.0
2019-10-25 11:00:00,125.39,126.34,125.37,126.27,116023.0,120.6114,121.5252,120.5922,121.4579,116023.0
2019-10-25 11:30:00,126.3,126.72,126.1,126.27,72226.0,121.4867,121.8907,121.2944,121.4579,72226.0
2019-10-25 12:00:00,126.3,126.56,126.08,126.55,50839.0,121.4867,121.7368,121.2751,121.7272,50839.0
2019-10-25 12:30:00,126.55,126.55,126.12,126.38,84793.0,121.7272,121.7272,121.3136,121.5637,84793.0
2019-10-25 13:00:00,126.38,126.38,126.18,126.23,40870.0,121.5637,121.5637,121.3713,121.4194,40870.0
2019-10-25 13:30:00,126.23,126.46,126.21,126.3,42151.0,121.4194,121.6406,121.4002,121.4867,42151.0
2019-10-25 14:00:00,126.29,126.48,126.15,126.22,77334.0,121.4771,121.6599,121.3424,121.4098,77334.0
2019-10-25 14:30:00,126.23,126.23,125.78,125.8,47271.0,121.4194,121.4194,120.9865,121.0058,47271.0
2019-10-25 15:00:00,125.77,126.09,125.73,126.06,30960.0,120.9769,121.2847,120.9385,121.2559,30960.0
2019-10-25 15:30:00,126.08,126.29,126.03,126.2,139290.0,121.2751,121.4771,121.227,121.3905,139290.0
2019-10-28 09:30:00,126.03,126.67,125.62,125.83,79911.0,121.227,121.8426,120.8326,121.0346,79911.0
2019-10-28 10:00:00,125.82,126.02,125.56,126.0,39456.0,121.025,121.2174,120.7749,121.1982,39456.0
2019-10-28 10:30:00,126.01,126.16,125.22,125.26,71021.0,121.2078,121.3521,120.4479,120.4864,71021.0
2019-10-28 11:00:00,125.23,125.56,125.14,125.51,49355.0,120.4575,120.7749,120.3709,120.7268,49355.0
2019-10-28 11:30:00,125.53,125.81,125.45,125.47,39613.0,120.7461,121.0154,120.6691,120.6884,39613.0
2019-10-28 12:00:00,125.48,125.83,125.47,125.77,32367.0,120.698,121.0346,120.6884,120.9769,32367.0
2019-10-28 12:30:00,125.74,125.94,125.59,125.91,33533.0,120.9481,121.1404,120.8038,121.1116,33533.0
2019-10-28 13:00:00,125.94,126.18,125.83,126.18,28389.0,121.1404,121.3713,121.0346,121.3713,28389.0
2019-10-28 13:30:00,126.18,126.22,125.97,126.11,33821.0,121.3713,121.4098,121.1693,121.304,33821.0
2019-10-28 14:00:00,126.12,126.5,126.07,126.5,27662.0,121.3136,121.6791,121.2655,121.6791,27662.0
2019-10-28 14:30:00,126.5,126.58,126.32,126.51,41534.0,121.6791,121.7561,121.506,121.6887,41534.0
2019-10-28 15:00:00,126.52,126.74,126.46,126.73,58813.0,121.6983,121.91,121.6406,121.9003,58813.0
2019-10-28 15:30:00,126.73,126.76,126.55,126.6,148699.0,121.9003,121.9292,121.7272,121.7753,148699.0
2019-10-29 09:30:00,126.77,126.77,126.06,126.17,50029.0,121.9388,121.9388,121.2559,121.3617,50029.0
2019-10-29 10:00:00,126.0,126.13,125.54,125.66,31865.0,121.1982,121.3232,120.7557,120.8711,31865.0
2019-10-29 10:30:00,125.7,126.3,125.7,126.25,37614.0,120.9096,121.4867,120.9096,121.4386,37614.0
2019-10-29 11:00:00,126.26,126.52,125.93,126.17,42605.0,121.4483,121.6983,121.1308,121.3617,42605.0
2019-10-29 11:30:00,126.16,126.29,125.8,125.87,35602.0,121.3521,121.4771,121.0058,121.0731,35602.0
2019-10-29 12:00:00,125.73,126.29,125.62,126.28,47901.0,120.9385,121.4771,120.8326,121.4675,47901.0
2019-10-29 12:30:00,126.31,126.53,126.28,126.46,60592.0,121.4963,121.708,121.4675,121.6406,60592.0
2019-10-29 13:00:00,126.47,126.77,126.46,126.65,48921.0,121.6503,121.9388,121.6406,121.8234,48921.0
2019-10-29 13:30:00,126.65,126.8,126.46,126.77,44031.0,121.8234,121.9677,121.6406,121.9388,44031.0
2019-10-29 14:00:00,126.76,126.98,126.55,126.98,92377.0,121.9292,122.1408,121.7272,122.1408,92377.0
2019-10-29 14:30:00,126.98,127.17,126.95,126.95,121779.0,122.1408,122.3236,122.112,122.112,121779.0
2019-10-29 15:00:00,126.96,126.99,126.72,126.86,54662.0,122.1216,122.1504,121.8907,122.0254,54662.0
2019-10-29 15:30:00,126.88,126.91,126.48,126.53,134219.0,122.0446,122.0735,121.6599,121.708,134219.0
2019-10-30 09:30:00,126.37,126.96,125.85,125.94,24908.0,121.5541,122.1216,121.0539,121.1404,24908.0
2019-10-30 10:00:00,125.95,126.09,125.59,125.83,50923.0,121.1501,121.2847,120.8038,121.0346,50923.0
2019-10-30 10:30:00,125.8,126.1,125.76,125.93,47212.0,121.0058,121.2944,120.9673,121.1308,47212.0
2019-10-30 11:00:00,125.92,125.99,125.1,125.15,65605.0,121.1212,121.1885,120.3325,120.3806,65605.0
2019-10-30 11:30:00,125.14,125.24,124.82,124.87,44710.0,120.3709,120.4671,120.0631,120.1112,44710.0
2019-10-30 12:00:00,124.87,125.06,124.71,125.03,49943.0,120.1112,120.294,119.9573,120.2651,49943.0
2019-10-30 12:30:00,125.05,125.36,124.94,125.03,20642.0,120.2844,120.5826,120.1786,120.2651,20642.0
2019-10-30 13:00:00,125.09,125.54,125.09,125.49,12769.0,120.3228,120.7557,120.3228,120.7076,12769.0
2019-10-30 13:30:00,125.49,125.93,125.49,125.56,19903.0,120.7076,121.1308,120.7076,120.7749,19903.0
2019-10-30 14:00:00,125.48,125.92,125.45,125.63,41017.0,120.698,121.1212,120.6691,120.8423,41017.0
2019-10-30 14:30:00,125.64,125.89,125.23,125.84,31577.0,120.8519,121.0924,120.4575,121.0443,31577.0
2019-10-30 15:00:00,125.86,126.42,125.82,126.35,48079.0,121.0635,121.6022,121.025,121.5348,48079.0
2019-10-30 15:30:00,126.37,126.5,126.09,126.45,113846.0,121.5541,121.6791,121.2847,121.631,113846.0
2019-10-31 09:30:00,125.96,126.84,125.13,126.32,56833.0,121.1597,122.0062,120.3613,121.506,56833.0
2019-10-31 10:00:00,126.31,126.31,124.96,125.05,60001.0,121.4963,121.4963,120.1978,120.2844,60001.0
2019-10-31 10:30:00,124.97,125.3,124.72,125.3,117358.0,120.2074,120.5248,119.9669,120.5248,117358.0
2019-10-31 11:00:00,125.28,125.55,125.12,125.36,49563.0,120.5056,120.7653,120.3517,120.5826,49563.0
2019-10-31 11:30:00,125.39,126.06,125.39,125.93,42839.0,120.6114,121.2559,120.6114,121.1308,42839.0
2019-10-31 12:00:00,125.93,125.98,125.47,125.48,97300.0,121.1308,121.1789,120.6884,120.698,97300.0
2019-10-31 12:30:00,125.49,125.6,125.31,125.49,26875.0,120.7076,120.8134,120.5345,120.7076,26875.0
2019-10-31 13:00:00,125.5,125.7,125.43,125.69,21889.0,120.7172,120.9096,120.6499,120.9,21889.0
2019-10-31 13:30:00,125.69,125.76,125.45,125.56,22673.0,120.9,120.9673,120.6691,120.7749,22673.0
2019-10-31 14:00:00,125.54,125.91,125.41,125.88,45653.0,120.7557,121.1116,120.6306,121.0827,45653.0
2019-10-31 14:30:00,125.88,126.13,125.84,126.08,106542.0,121.0827,121.3232,121.0443,121.2751,106542.0
2019-10-31 15:00:00,126.07,126.43,126.01,126.27,59819.0,121.2655,121.6118,121.2078,121.4579,59819.0
2019-10-31 15:30:00,126.26,126.64,126.25,126.61,138978.0,121.4483,121.8138,121.4386,121.7849,138978.0
2019-11-01 09:30:00,128.24,129.12,127.82,127.92,214880.0,123.3528,124.1993,122.9488,123.045,214880.0
2019-11-01 10:00:00,127.89,128.14,127.64,127.74,141736.0,123.0161,123.2566,122.7757,122.8719,141736.0
2019-11-01 10:30:00,127.74,127.86,127.6,127.63,53158.0,122.8719,122.9873,122.7372,122.766,53158.0
2019-11-01 11:00:00,127.64,127.64,127.07,127.16,65323.0,122.7757,122.7757,122.2274,122.314,65323.0
2019-11-01 11:30:00,127.16,127.83,127.15,127.7,65121.0,122.314,122.9584,122.3043,122.8334,65121.0
2019-11-01 12:00:00,127.67,127.69,127.12,127.29,46541.0,122.8045,122.8238,122.2755,122.439,46541.0
2019-11-01 12:30:00,127.29,127.52,127.21,127.21,41272.0,122.439,122.6602,122.3621,122.3621,41272.0
2019-11-01 13:00:00,127.21,127.38,126.94,127.33,36316.0,122.3621,122.5256,122.1023,122.4775,36316.0
2019-11-01 13:30:00,127.34,127.53,127.31,127.48,42605.0,122.4871,122.6699,122.4582,122.6218,42605.0
2019-11-01 14:00:00,127.48,127.7,127.41,127.68,45981.0,122.6218,122.8334,122.5544,122.8141,45981.0
2019-11-01 14:30:00,127.67,127.75,127.6,127.7,49494.0,122.8045,122.8815,122.7372,122.8334,49494.0
2019-11-01 15:00:00,127.68,127.79,127.64,127.72,73691.0,122.8141,122.9199,122.7757,122.8526,73691.0
2019-11-01 15:30:00,127.72,128.15,127.67,128.06,220695.0,122.8526,123.2662,122.8045,123.1797,220695.0
2019-11-04 09:30:00,128.86,129.25,127.47,128.7,193371.0,123.9492,124.3243,122.6121,123.7953,193371.0
2019-11-04 10:00:00,128.71,129.03,128.16,128.91,92772.0,123.8049,124.1127,123.2758,123.9973,92772.0
2019-11-04 10:30:00,128.89,129.1,128.62,128.96,96681.0,123.978,124.18,123.7183,124.0454,96681.0
2019-11-04 11:00:00,128.93,129.39,128.84,129.23,109919.0,124.0165,124.459,123.9299,124.3051,109919.0
2019-11-04 11:30:00,129.23,129.67,129.12,129.46,125570.0,124.3051,124.7283,124.1993,124.5263,125570.0
2019-11-04 12:00:00,129.49,130.11,129.48,129.83,101187.0,124.5552,125.1515,124.5455,124.8822,101187.0
2019-11-04 12:30:00,129.8,129.85,129.47,129.75,56885.0,124.8533,124.9014,124.5359,124.8053,56885.0
2019-11-04 13:00:00,129.74,129.82,129.6,129.75,38223.0,124.7956,124.8726,124.661,124.8053,38223.0
2019-11-04 13:30:00,129.75,129.99,129.72,129.95,102599.0,124.8053,125.0361,124.7764,124.9976,102599.0
2019-11-04 14:00:00,129.97,130.56,129.97,130.31,114714.0,125.0169,125.5844,125.0169,125.3439,114714.0
2019-11-04 14:30:00,130.26,130.28,129.99,130.0,76988.0,125.2958,125.3151,125.0361,125.0457,76988.0
2019-11-04 15:00:00,130.0,130.18,129.88,129.94,120549.0,125.0457,125.2189,124.9303,124.988,120549.0
2019-11-04 15:30:00,129.95,130.31,129.86,130.24,240353.0,124.9976,125.3439,124.9111,125.2766,240353.0
2019-11-05 09:30:00,128.01,130.88,127.75,130.14,425803.0,123.1316,125.8922,122.8815,125.1804,425803.0
2019-11-05 10:00:00,130.19,130.97,129.99,130.24,253295.0,125.2285,125.9788,125.0361,125.2766,253295.0
2019-11-05 10:30:00,130.26,131.48,129.89,131.44,250676.0,125.2958,126.4693,124.9399,126.4308,250676.0
2019-11-05 11:00:00,131.48,132.44,131.32,132.09,219965.0,126.4693,127.3927,126.3154,127.0561,219965.0
2019-11-05 11:30:00,132.1,133.78,132.03,133.64,228497.0,127.0657,128.6817,126.9984,128.547,228497.0
2019-11-05 12:00:00,133.64,133.68,132.9,133.16,254515.0,128.547,128.5855,127.8352,128.0853,254515.0
2019-11-05 12:30:00,133.16,133.24,132.51,133.21,106308.0,128.0853,128.1622,127.4601,128.1334,106308.0
2019-11-05 13:00:00,133.26,133.91,132.51,132.56,124628.0,128.1815,128.8067,127.4601,127.5082,124628.0
2019-11-05 13:30:00,132.57,133.53,132.54,133.32,118627.0,127.5178,128.4412,127.4889,128.2392,118627.0
2019-11-05 14:00:00,133.37,134.03,133.16,133.81,82696.0,128.2873,128.9221,128.0853,128.7105,82696.0
2019-11-05 14:30:00,133.68,134.32,133.65,133.87,85366.0,128.5855,129.2011,128.5566,128.7682,85366.0
2019-11-05 15:00:00,133.9,134.07,133.25,133.25,87831.0,128.7971,128.9606,128.1719,128.1719,87831.0
2019-11-05 15:30:00,133.25,133.92,133.15,133.67,350164.0,128.1719,128.8163,128.0757,128.5759,350164.0
2019-11-06 09:30:00,133.42,133.77,131.74,133.59,169176.0,128.3354,128.672,126.7194,128.4989,169176.0
2019-11-06 10:00:00,133.56,133.62,133.01,133.19,130669.0,128.4701,128.5278,127.941,128.1142,130669.0
2019-11-06 10:30:00,133.14,133.26,132.5,133.15,92853.0,128.0661,128.1815,127.4504,128.0757,92853.0
2019-11-06 11:00:00,133.2,133.31,132.7,133.31,43806.0,128.1238,128.2296,127.6428,128.2296,43806.0
2019-11-06 11:30:00,133.37,133.59,132.8,133.05,100769.0,128.2873,128.4989,127.739,127.9795,100769.0
2019-11-06 12:00:00,133.0,133.31,132.97,133.12,45006.0,127.9314,128.2296,127.9025,128.0468,45006.0
2019-11-06 12:30:00,133.07,133.44,133.0,133.44,43524.0,127.9987,128.3546,127.9314,128.3546,43524.0
2019-11-06 13:00:00,133.44,133.7,133.15,133.32,57712.0,128.3546,128.6047,128.0757,128.2392,57712.0
2019-11-06 13:30:00,133.32,133.33,132.74,133.09,91511.0,128.2392,128.2488,127.6813,128.018,91511.0
2019-11-06 14:00:00,133.11,133.11,132.69,132.81,37886.0,128.0372,128.0372,127.6332,127.7486,37886.0
2019-11-06 14:30:00,132.82,132.84,132.34,132.36,49768.0,127.7583,127.7775,127.2965,127.3158,49768.0
2019-11-06 15:00:00,132.35,132.38,132.16,132.27,56432.0,127.3062,127.335,127.1234,127.2292,56432.0
2019-11-06 15:30:00,132.28,132.64,132.21,132.59,164728.0,127.2388,127.5851,127.1715,127.537,164728.0
2019-11-07 09:30:00,132.55,134.14,132.55,133.48,104290.0,127.4985,129.0279,127.4985,128.3931,104290.0
2019-11-07 10:00:00,133.48,133.48,132.38,132.39,80365.0,128.3931,128.3931,127.335,127.3446,80365.0
2019-11-07 10:30:00,132.38,132.49,132.04,132.21,102597.0,127.335,127.4408,127.008,127.1715,102597.0
2019-11-07 11:00:00,132.22,132.57,132.09,132.41,55779.0,127.1811,127.5178,127.0561,127.3639,55779.0
2019-11-07 11:30:00,132.4,133.14,132.34,133.11,59010.0,127.3543,128.0661,127.2965,128.0372,59010.0
2019-11-07 12:00:00,133.07,133.34,132.74,133.34,60885.0,127.9987,128.2584,127.6813,128.2584,60885.0
2019-11-07 12:30:00,133.35,133.36,133.05,133.31,52077.0,128.2681,128.2777,127.9795,128.2296,52077.0
2019-11-07 13:00:00,133.31,133.32,132.92,133.02,32684.0,128.2296,128.2392,127.8544,127.9506,32684.0
2019-11-07 13:30:00,133.0,133.21,132.91,133.12,46479.0,127.9314,128.1334,127.8448,128.0468,46479.0
2019-11-07 14:00:00,133.16,133.56,133.1,133.5,32684.0,128.0853,128.4701,128.0276,128.4123,32684.0
2019-11-07 14:30:00,133.52,133.52,133.08,133.43,66145.0,128.4316,128.4316,128.0083,128.345,66145.0
2019-11-07 15:00:00,133.45,133.54,133.21,133.35,52138.0,128.3642,128.4508,128.1334,128.2681,52138.0
2019-11-07 15:30:00,133.36,133.49,132.9,133.05,255984.0,128.2777,128.4027,127.8352,127.9795,255984.0
2019-11-08 09:30:00,132.84,133.05,132.19,132.36,51035.0,127.7775,127.9795,127.1523,127.3158,51035.0
2019-11-08 10:00:00,132.36,132.69,131.98,132.69,40178.0,127.3158,127.6332,126.9503,127.6332,40178.0
2019-11-08 10:30:00,132.69,133.09,132.5,132.81,35888.0,127.6332,128.018,127.4504,127.7486,35888.0
2019-11-08 11:00:00,132.82,133.0,132.64,132.82,26401.0,127.7583,127.9314,127.5851,127.7583,26401.0
2019-11-08 11:30:00,132.86,133.31,132.86,133.1,19013.0,127.7967,128.2296,127.7967,128.0276,19013.0
2019-11-08 12:00:00,133.14,133.22,133.0,133.22,20545.0,128.0661,128.143,127.9314,128.143,20545.0
2019-11-08 12:30:00,133.2,133.29,133.18,133.29,14024.0,128.1238,128.2103,128.1045,128.2103,14024.0
2019-11-08 13:00:00,133.29,133.38,133.17,133.24,14298.0,128.2103,128.2969,128.0949,128.1622,14298.0
2019-11-08 13:30:00,133.26,133.4,133.24,133.24,19553.0,128.1815,128.3162,128.1622,128.1622,19553.0
2019-11-08 14:00:00,133.25,133.29,133.12,133.19,26188.0,128.1719,128.2103,128.0468,128.1142,26188.0
2019-11-08 14:30:00,133.24,133.25,133.05,133.1,25370.0,128.1622,128.1719,127.9795,128.0276,25370.0
2019-11-08 15:00:00,133.11,133.26,132.94,133.0,53032.0,128.0372,128.1815,127.8737,127.9314,53032.0
2019-11-08 15:30:00,133.0,133.24,132.91,133.19,162759.0,127.9314,128.1622,127.8448,128.1142,162759.0
2019-11-11 09:30:00,132.25,132.25,130.83,131.6,77551.0,127.21,127.21,125.8441,126.5847,77551.0
2019-11-11 10:00:00,131.63,132.3,131.63,132.3,45695.0,126.6136,127.2581,126.6136,127.2581,45695.0
2019-11-11 10:30:00,132.36,132.43,131.68,131.69,38612.0,127.3158,127.3831,126.6617,126.6713,38612.0
2019-11-11 11:00:00,131.7,131.83,131.34,131.43,44355.0,126.6809,126.806,126.3347,126.4212,44355.0
2019-11-11 11:30:00,131.42,131.91,131.41,131.9,37706.0,126.4116,126.8829,126.402,126.8733,37706.0
2019-11-11 12:00:00,131.92,132.1,131.7,132.08,35988.0,126.8926,127.0657,126.6809,127.0465,35988.0
2019-11-11 12:30:00,132.08,132.18,131.78,131.86,35049.0,127.0465,127.1426,126.7579,126.8348,35049.0
2019-11-11 13:00:00,131.85,131.97,131.7,131.97,33304.0,126.8252,126.9406,126.6809,126.9406,33304.0
2019-11-11 13:30:00,132.04,132.04,131.68,131.78,29534.0,127.008,127.008,126.6617,126.7579,29534.0
2019-11-11 14:00:00,131.78,131.99,131.73,131.96,50866.0,126.7579,126.9599,126.7098,126.931,50866.0
2019-11-11 14:30:00,131.96,132.27,131.93,132.15,50886.0,126.931,127.2292,126.9022,127.1138,50886.0
2019-11-11 15:00:00,132.14,132.19,131.85,131.91,67725.0,127.1042,127.1523,126.8252,126.8829,67725.0
2019-11-11 15:30:00,131.92,131.92,131.63,131.75,150859.0,126.8926,126.8926,126.6136,126.729,150859.0
2019-11-12 09:30:00,132.16,132.96,132.0,132.84,57417.0,127.1234,127.8929,126.9695,127.7775,57417.0
2019-11-12 10:00:00,132.89,133.44,132.67,133.36,47099.0,127.8256,128.3546,127.614,128.2777,47099.0
2019-11-12 10:30:00,133.37,134.24,133.31,133.96,159489.0,128.2873,129.1241,128.2296,128.8548,159489.0
2019-11-12 11:00:00,133.97,134.1,133.04,133.14,95619.0,128.8644,128.9895,127.9699,128.0661,95619.0
2019-11-12 11:30:00,133.15,133.22,132.93,132.98,33390.0,128.0757,128.143,127.8641,127.9122,33390.0
2019-11-12 12:00:00,133.06,133.16,132.52,132.62,25446.0,127.9891,128.0853,127.4697,127.5659,25446.0
2019-11-12 12:30:00,132.62,132.83,132.5,132.72,25820.0,127.5659,127.7679,127.4504,127.6621,25820.0
2019-11-12 13:00:00,132.83,133.31,132.83,133.01,41981.0,127.7679,128.2296,127.7679,127.941,41981.0
2019-11-12 13:30:00,132.99,133.02,132.81,132.84,27491.0,127.9218,127.9506,127.7486,127.7775,27491.0
2019-11-12 14:00:00,132.84,132.84,132.47,132.6,63635.0,127.7775,127.7775,127.4216,127.5466,63635.0
2019-11-12 14:30:00,132.63,132.68,132.35,132.47,61993.0,127.5755,127.6236,127.3062,127.4216,61993.0
2019-11-12 15:00:00,132.47,132.55,132.37,132.42,94072.0,127.4216,127.4985,127.3254,127.3735,94072.0
2019-11-12 15:30:00,132.43,132.73,132.42,132.54,165197.0,127.3831,127.6717,127.3735,127.4889,165197.0
2019-11-13 09:30:00,132.26,132.4,131.52,132.35,65084.0,127.2196,127.3543,126.5078,127.3062,65084.0
2019-11-13 10:00:00,132.4,132.51,132.09,132.39,69615.0,127.3543,127.4601,127.0561,127.3446,69615.0
2019-11-13 10:30:00,132.4,132.63,132.21,132.51,43554.0,127.3543,127.5755,127.1715,127.4601,43554.0
2019-11-13 11:00:00,132.53,132.76,132.17,132.53,56218.0,127.4793,127.7005,127.133,127.4793,56218.0
2019-11-13 11:30:00,132.52,133.01,132.51,132.9,40965.0,127.4697,127.941,127.4601,127.8352,40965.0
2019-11-13 12:00:00,132.9,133.06,132.84,133.06,52655.0,127.8352,127.9891,127.7775,127.9891,52655.0
2019-11-13 12:30:00,133.03,133.27,132.99,133.19,30787.0,127.9603,128.1911,127.9218,128.1142,30787.0
2019-11-13 13:00:00,133.19,133.34,133.14,133.3,34973.0,128.1142,128.2584,128.0661,128.22,34973.0
2019-11-13 13:30:00,133.28,133.6,132.95,133.11,65141.0,128.2007,128.5085,127.8833,128.0372,65141.0
2019-11-13 14:00:00,133.05,133.32,132.96,133.2,64968.0,127.9795,128.2392,127.8929,128.1238,64968.0
2019-11-13 14:30:00,133.19,133.59,133.18,133.59,57191.0,128.1142,128.4989,128.1045,128.4989,57191.0
2019-11-13 15:00:00,133.57,133.86,133.5,133.6,60199.0,128.4797,128.7586,128.4123,128.5085,60199.0
2019-11-13 15:30:00,133.61,133.76,133.54,133.68,149656.0,128.5181,128.6624,128.4508,128.5855,149656.0
2019-11-14 09:30:00,133.42,133.42,132.94,133.18,43610.0,128.3354,128.3354,127.8737,128.1045,43610.0
2019-11-14 10:00:00,133.14,133.63,133.07,133.56,52266.0,128.0661,128.5374,127.9987,128.4701,52266.0
2019-11-14 10:30:00,133.55,134.19,133.55,134.01,52130.0,128.4604,129.076,128.4604,128.9029,52130.0
2019-11-14 11:00:00,133.99,134.28,133.82,134.26,49129.0,128.8837,129.1626,128.7201,129.1434,49129.0
2019-11-14 11:30:00,134.27,134.33,133.79,133.88,34786.0,129.153,129.2107,128.6913,128.7779,34786.0
2019-11-14 12:00:00,133.85,134.27,133.82,134.24,36702.0,128.749,129.153,128.7201,129.1241,36702.0
2019-11-14 12:30:00,134.22,134.44,134.16,134.32,31037.0,129.1049,129.3165,129.0472,129.2011,31037.0
2019-11-14 13:00:00,134.32,134.41,134.14,134.19,40579.0,129.2011,129.2877,129.0279,129.076,40579.0
2019-11-14 13:30:00,134.18,134.22,133.83,134.04,66740.0,129.0664,129.1049,128.7298,128.9318,66740.0
2019-11-14 14:00:00,134.0,134.19,133.84,134.13,54256.0,128.8933,129.076,128.7394,129.0183,54256.0
2019-11-14 14:30:00,134.15,134.21,134.02,134.21,41279.0,129.0376,129.0953,128.9125,129.0953,41279.0
2019-11-14 15:00:00,134.22,134.59,134.22,134.59,78276.0,129.1049,129.4608,129.1049,129.4608,78276.0
2019-11-14 15:30:00,134.58,134.77,134.46,134.56,179845.0,129.4512,129.6339,129.3358,129.4319,179845.0
2019-11-15 09:30:00,134.9,134.98,134.17,134.33,106446.0,129.759,129.8359,129.0568,129.2107,106446.0
2019-11-15 10:00:00,134.29,134.94,134.25,134.94,38965.0,129.1722,129.7975,129.1338,129.7975,38965.0
2019-11-15 10:30:00,134.97,135.17,134.75,135.1,45503.0,129.8263,130.0187,129.6147,129.9514,45503.0
2019-11-15 11:00:00,135.11,135.57,135.11,135.57,46495.0,129.961,130.4035,129.961,130.4035,46495.0
2019-11-15 11:30:00,135.54,135.75,135.5,135.65,38882.0,130.3746,130.5766,130.3361,130.4804,38882.0
2019-11-15 12:00:00,135.64,135.92,135.64,135.75,35078.0,130.4708,130.7401,130.4708,130.5766,35078.0
2019-11-15 12:30:00,135.75,135.87,135.68,135.75,30797.0,130.5766,130.692,130.5093,130.5766,30797.0
2019-11-15 13:00:00,135.74,135.77,135.58,135.62,31200.0,130.567,130.5958,130.4131,130.4515,31200.0
2019-11-15 13:30:00,135.63,135.75,135.49,135.75,101427.0,130.4612,130.5766,130.3265,130.5766,101427.0
2019-11-15 14:00:00,135.75,135.96,135.7,135.89,50234.0,130.5766,130.7786,130.5285,130.7113,50234.0
2019-11-15 14:30:00,135.89,135.93,135.59,135.63,46512.0,130.7113,130.7497,130.4227,130.4612,46512.0
2019-11-15 15:00:00,135.64,135.74,135.52,135.62,112114.0,130.4708,130.567,130.3554,130.4515,112114.0
2019-11-15 15:30:00,135.63,135.74,135.37,135.56,191882.0,130.4612,130.567,130.2111,130.3938,191882.0
2019-11-18 09:30:00,135.17,136.17,135.03,136.06,74551.0,130.0187,130.9806,129.884,130.8748,74551.0
2019-11-18 10:00:00,136.06,136.31,135.72,135.84,57392.0,130.8748,131.1153,130.5477,130.6632,57392.0
2019-11-18 10:30:00,135.83,135.95,135.69,135.78,47870.0,130.6535,130.769,130.5189,130.6054,47870.0
2019-11-18 11:00:00,135.79,135.88,135.46,135.74,37893.0,130.6151,130.7016,130.2976,130.567,37893.0
2019-11-18 11:30:00,135.77,136.09,135.74,135.86,61898.0,130.5958,130.9036,130.567,130.6824,61898.0
2019-11-18 12:00:00,135.85,135.85,135.43,135.44,36416.0,130.6728,130.6728,130.2688,130.2784,36416.0
2019-11-18 12:30:00,135.45,135.6,135.43,135.52,34239.0,130.288,130.4323,130.2688,130.3554,34239.0
2019-11-18 13:00:00,135.53,135.67,135.47,135.54,33531.0,130.365,130.4996,130.3073,130.3746,33531.0
2019-11-18 13:30:00,135.56,135.68,135.54,135.66,18093.0,130.3938,130.5093,130.3746,130.49,18093.0
2019-11-18 14:00:00,135.65,135.8,135.56,135.8,30219.0,130.4804,130.6247,130.3938,130.6247,30219.0
2019-11-18 14:30:00,135.8,135.98,135.79,135.94,32675.0,130.6247,130.7978,130.6151,130.7594,32675.0
2019-11-18 15:00:00,135.93,135.94,135.74,135.79,38687.0,130.7497,130.7594,130.567,130.6151,38687.0
2019-11-18 15:30:00,135.79,135.8,135.38,135.69,165223.0,130.6151,130.6247,130.2207,130.5189,165223.0
2019-11-19 09:30:00,136.19,136.33,135.59,135.62,49944.0,130.9998,131.1345,130.4227,130.4515,49944.0
2019-11-19 10:00:00,135.67,135.89,135.4,135.64,49459.0,130.4996,130.7113,130.2399,130.4708,49459.0
2019-11-19 10:30:00,135.66,135.82,135.23,135.29,35182.0,130.49,130.6439,130.0764,130.1341,35182.0
2019-11-19 11:00:00,135.28,135.74,135.27,135.73,30787.0,130.1245,130.567,130.1149,130.5574,30787.0
2019-11-19 11:30:00,135.75,136.22,135.75,136.11,25411.0,130.5766,131.0287,130.5766,130.9229,25411.0
2019-11-19 12:00:00,136.15,136.18,135.72,135.74,29250.0,130.9613,130.9902,130.5477,130.567,29250.0
2019-11-19 12:30:00,135.74,136.05,135.74,135.96,21191.0,130.567,130.8652,130.567,130.7786,21191.0
2019-11-19 13:00:00,135.98,136.14,135.88,136.05,21025.0,130.7978,130.9517,130.7016,130.8652,21025.0
2019-11-19 13:30:00,136.03,136.05,135.7,135.74,26393.0,130.8459,130.8652,130.5285,130.567,26393.0
2019-11-19 14:00:00,135.72,136.01,135.72,135.9,23549.0,130.5477,130.8267,130.5477,130.7209,23549.0
2019-11-19 14:30:00,135.84,135.88,135.52,135.62,31112.0,130.6632,130.7016,130.3554,130.4515,31112.0
2019-11-19 15:00:00,135.64,135.72,135.47,135.5,51723.0,130.4708,130.5477,130.3073,130.3361,51723.0
2019-11-19 15:30:00,135.49,135.78,135.36,135.46,139089.0,130.3265,130.6054,130.2015,130.2976,139089.0
2019-11-20 09:30:00,133.85,134.58,132.88,133.5,73624.0,129.2147,129.9194,128.2783,128.8768,73624.0
2019-11-20 10:00:00,133.53,133.64,133.25,133.49,41402.0,128.9058,129.0119,128.6355,128.8671,41402.0
2019-11-20 10:30:00,133.6,133.77,133.42,133.47,29359.0,128.9733,129.1374,128.7996,128.8478,29359.0
2019-11-20 11:00:00,133.46,133.69,133.28,133.34,54133.0,128.8382,129.0602,128.6644,128.7223,54133.0
2019-11-20 11:30:00,133.34,133.51,133.23,133.46,35834.0,128.7223,128.8864,128.6161,128.8382,35834.0
2019-11-20 12:00:00,133.46,133.58,133.24,133.58,34214.0,128.8382,128.954,128.6258,128.954,34214.0
2019-11-20 12:30:00,133.59,133.76,132.71,132.87,50672.0,128.9637,129.1278,128.1142,128.2686,50672.0
2019-11-20 13:00:00,132.92,132.92,131.51,131.58,88918.0,128.3169,128.3169,126.9557,127.0233,88918.0
2019-11-20 13:30:00,131.58,132.12,131.26,131.99,54702.0,127.0233,127.5446,126.7144,127.4191,54702.0
2019-11-20 14:00:00,132.05,132.73,131.91,132.68,51599.0,127.477,128.1335,127.3419,128.0852,51599.0
2019-11-20 14:30:00,132.63,132.77,132.47,132.69,38284.0,128.0369,128.1721,127.8825,128.0948,38284.0
2019-11-20 15:00:00,132.69,132.76,132.27,132.3,42358.0,128.0948,128.1624,127.6894,127.7184,42358.0
2019-11-20 15:30:00,132.31,132.78,132.25,132.71,160154.0,127.728,128.1817,127.6701,128.1142,160154.0
2019-11-21 09:30:00,133.16,133.16,132.05,132.05,53975.0,128.5486,128.5486,127.477,127.477,53975.0
2019-11-21 10:00:00,132.04,132.2,131.35,131.92,50454.0,127.4674,127.6218,126.8013,127.3515,50454.0
2019-11-21 10:30:00,131.96,132.38,131.93,132.03,60393.0,127.3901,127.7956,127.3612,127.4577,60393.0
2019-11-21 11:00:00,132.05,132.54,132.02,132.38,35943.0,127.477,127.95,127.448,127.7956,35943.0
2019-11-21 11:30:00,132.36,132.71,132.32,132.47,25845.0,127.7763,128.1142,127.7377,127.8825,25845.0
2019-11-21 12:00:00,132.45,133.52,132.45,133.32,64716.0,127.8632,128.8961,127.8632,128.703,64716.0
2019-11-21 12:30:00,133.3,133.53,133.1,133.3,35256.0,128.6837,128.9058,128.4906,128.6837,35256.0
2019-11-21 13:00:00,133.33,133.38,132.96,133.0,29420.0,128.7127,128.761,128.3555,128.3941,29420.0
2019-11-21 13:30:00,133.0,133.01,132.77,132.77,22734.0,128.3941,128.4038,128.1721,128.1721,22734.0
2019-11-21 14:00:00,132.78,132.96,132.63,132.79,20660.0,128.1817,128.3555,128.0369,128.1914,20660.0
2019-11-21 14:30:00,132.79,132.9,132.74,132.8,38593.0,128.1914,128.2976,128.1431,128.201,38593.0
2019-11-21 15:00:00,132.8,132.94,132.76,132.94,30714.0,128.201,128.3362,128.1624,128.3362,30714.0
2019-11-21 15:30:00,132.94,133.04,132.67,132.99,97403.0,128.3362,128.4327,128.0755,128.3845,97403.0
2019-11-22 09:30:00,133.61,134.45,132.84,134.41,47584.0,128.983,129.7939,128.2397,129.7553,47584.0
2019-11-22 10:00:00,134.46,134.62,133.94,134.08,28636.0,129.8035,129.958,129.3016,129.4367,28636.0
2019-11-22 10:30:00,134.03,134.54,133.87,134.25,30713.0,129.3884,129.8808,129.234,129.6008,30713.0
2019-11-22 11:00:00,134.25,134.61,134.12,134.5,40076.0,129.6008,129.9484,129.4753,129.8422,40076.0
2019-11-22 11:30:00,134.47,134.88,134.46,134.83,31472.0,129.8132,130.209,129.8035,130.1607,31472.0
2019-11-22 12:00:00,134.87,135.26,134.84,135.22,26496.0,130.1994,130.5758,130.1704,130.5372,26496.0
2019-11-22 12:30:00,135.26,135.67,135.21,135.52,39551.0,130.5758,130.9716,130.5276,130.8268,39551.0
2019-11-22 13:00:00,135.53,136.0,135.53,135.98,49429.0,130.8365,131.2902,130.8365,131.2709,49429.0
2019-11-22 13:30:00,135.97,136.3,135.96,136.13,59978.0,131.2613,131.5798,131.2516,131.4157,59978.0
2019-11-22 14:00:00,136.14,136.23,135.88,136.17,77874.0,131.4254,131.5123,131.1744,131.4543,77874.0
2019-11-22 14:30:00,136.14,136.22,136.04,136.13,51541.0,131.4254,131.5026,131.3288,131.4157,51541.0
2019-11-22 15:00:00,136.14,136.4,136.12,136.39,66827.0,131.4254,131.6764,131.4061,131.6667,66827.0
2019-11-22 15:30:00,136.39,136.52,135.95,136.28,204435.0,131.6667,131.7922,131.2419,131.5605,204435.0
2019-11-25 09:30:00,136.81,137.77,136.6,137.58,79447.0,132.0722,132.9989,131.8694,132.8155,79447.0
2019-11-25 10:00:00,137.65,138.51,137.62,137.74,59412.0,132.8831,133.7133,132.8541,132.97,59412.0
2019-11-25 10:30:00,137.78,138.18,137.74,137.87,57082.0,133.0086,133.3947,132.97,133.0955,57082.0
2019-11-25 11:00:00,137.88,137.92,137.32,137.34,45798.0,133.1051,133.1437,132.5645,132.5838,45798.0
2019-11-25 11:30:00,137.35,137.55,137.2,137.2,39160.0,132.5935,132.7865,132.4487,132.4487,39160.0
2019-11-25 12:00:00,137.22,137.77,137.07,137.64,57143.0,132.468,132.9989,132.3232,132.8734,57143.0
2019-11-25 12:30:00,137.65,137.99,137.61,137.99,29290.0,132.8831,133.2113,132.8445,133.2113,29290.0
2019-11-25 13:00:00,137.98,138.15,137.86,137.92,37892.0,133.2016,133.3658,133.0858,133.1437,37892.0
2019-11-25 13:30:00,137.92,138.01,137.67,137.82,42390.0,133.1437,133.2306,132.9024,133.0472,42390.0
2019-11-25 14:00:00,137.81,137.88,137.61,137.81,56436.0,133.0375,133.1051,132.8445,133.0375,56436.0
2019-11-25 14:30:00,137.8,138.12,137.74,137.96,47049.0,133.0279,133.3368,132.97,133.1823,47049.0
2019-11-25 15:00:00,137.96,138.13,137.92,138.04,49007.0,133.1823,133.3465,133.1437,133.2596,49007.0
2019-11-25 15:30:00,138.03,138.09,137.76,138.0,170064.0,133.2499,133.3078,132.9893,133.221,170064.0
2019-11-26 09:30:00,138.15,139.14,137.34,138.83,71260.0,133.3658,134.3215,132.5838,134.0222,71260.0
2019-11-26 10:00:00,138.73,139.33,138.61,139.31,79152.0,133.9257,134.5049,133.8098,134.4856,79152.0
2019-11-26 10:30:00,139.32,139.8,139.3,139.43,89096.0,134.4952,134.9586,134.4759,134.6014,89096.0
2019-11-26 11:00:00,139.43,139.68,139.07,139.3,88358.0,134.6014,134.8428,134.2539,134.4759,88358.0
2019-11-26 11:30:00,139.28,139.41,138.93,139.06,37460.0,134.4566,134.5821,134.1188,134.2442,37460.0
2019-11-26 12:00:00,139.13,139.19,138.98,139.07,38010.0,134.3118,134.3697,134.167,134.2539,38010.0
2019-11-26 12:30:00,139.07,139.3,139.06,139.21,42413.0,134.2539,134.4759,134.2442,134.3891,42413.0
2019-11-26 13:00:00,139.21,139.44,139.13,139.43,37898.0,134.3891,134.6111,134.3118,134.6014,37898.0
2019-11-26 13:30:00,139.49,139.78,139.45,139.76,39060.0,134.6594,134.9393,134.6207,134.92,39060.0
2019-11-26 14:00:00,139.76,139.9,139.73,139.75,48905.0,134.92,135.0552,134.891,134.9104,48905.0
2019-11-26 14:30:00,139.77,139.9,139.73,139.83,47398.0,134.9297,135.0552,134.891,134.9876,47398.0
2019-11-26 15:00:00,139.83,139.86,139.58,139.68,54966.0,134.9876,135.0165,134.7462,134.8428,54966.0
2019-11-26 15:30:00,139.68,140.3,139.66,140.09,236204.0,134.8428,135.4413,134.8235,135.2386,236204.0
2019-11-27 09:30:00,140.18,141.51,140.1,141.34,67999.0,135.3255,136.6094,135.2482,136.4453,67999.0
2019-11-27 10:00:00,141.28,141.69,141.19,141.36,62041.0,136.3874,136.7832,136.3005,136.4646,62041.0
2019-11-27 10:30:00,141.36,141.66,141.32,141.48,84442.0,136.4646,136.7542,136.426,136.5804,84442.0
2019-11-27 11:00:00,141.5,141.66,141.3,141.4,84403.0,136.5997,136.7542,136.4067,136.5032,84403.0
2019-11-27 11:30:00,141.41,141.58,141.31,141.42,40141.0,136.5129,136.677,136.4163,136.5225,40141.0
2019-11-27 12:00:00,141.44,141.55,141.23,141.33,57524.0,136.5418,136.648,136.3391,136.4356,57524.0
2019-11-27 12:30:00,141.33,141.74,141.2,141.74,134697.0,136.4356,136.8314,136.3101,136.8314,134697.0
2019-11-27 13:00:00,141.74,141.75,141.28,141.35,55958.0,136.8314,136.8411,136.3874,136.4549,55958.0
2019-11-27 13:30:00,141.37,141.54,141.29,141.42,49265.0,136.4743,136.6384,136.397,136.5225,49265.0
2019-11-27 14:00:00,141.41,141.45,141.3,141.35,37096.0,136.5129,136.5515,136.4067,136.4549,37096.0
2019-11-27 14:30:00,141.35,141.45,141.32,141.38,39510.0,136.4549,136.5515,136.426,136.4839,39510.0
2019-11-27 15:00:00,141.39,141.54,141.34,141.39,44038.0,136.4936,136.6384,136.4453,136.4936,44038.0
2019-11-27 15:30:00,141.4,141.49,141.26,141.37,125462.0,136.5032,136.5901,136.3681,136.4743,125462.0
2019-11-29 09:30:00,140.93,141.75,140.62,141.12,114326.0,136.0495,136.8411,135.7502,136.2329,114326.0
2019-11-29 10:00:00,141.08,141.29,140.97,141.22,69123.0,136.1943,136.397,136.0881,136.3294,69123.0
2019-11-29 10:30:00,141.26,141.32,140.9,140.96,37960.0,136.3681,136.426,136.0205,136.0784,37960.0
2019-11-29 11:00:00,140.94,140.95,140.61,140.66,41031.0,136.0591,136.0688,135.7406,135.7888,41031.0
2019-11-29 11:30:00,140.67,140.67,140.4,140.56,64641.0,135.7985,135.7985,135.5378,135.6923,64641.0
2019-11-29 12:00:00,140.56,140.56,140.06,140.15,52584.0,135.6923,135.6923,135.2096,135.2965,52584.0
2019-11-29 12:30:00,140.14,140.57,140.14,140.41,81342.0,135.2868,135.702,135.2868,135.5475,81342.0
2019-12-02 09:30:00,140.68,140.81,140.02,140.51,83147.0,135.8081,135.9336,135.171,135.644,83147.0
2019-12-02 10:00:00,140.49,140.72,140.0,140.51,93855.0,135.6247,135.8468,135.1517,135.644,93855.0
2019-12-02 10:30:00,140.43,140.56,140.04,140.3,99883.0,135.5668,135.6923,135.1903,135.4413,99883.0
2019-12-02 11:00:00,140.25,140.57,140.03,140.5,39087.0,135.393,135.702,135.1807,135.6344,39087.0
2019-12-02 11:30:00,140.49,140.57,140.13,140.44,32320.0,135.6247,135.702,135.2772,135.5765,32320.0
2019-12-02 12:00:00,140.5,140.52,139.93,140.1,29990.0,135.6344,135.6537,135.0841,135.2482,29990.0
2019-12-02 12:30:00,140.09,140.15,139.88,139.98,27873.0,135.2386,135.2965,135.0359,135.1324,27873.0
2019-12-02 13:00:00,140.01,140.28,140.0,140.26,40606.0,135.1613,135.422,135.1517,135.4027,40606.0
2019-12-02 13:30:00,140.23,140.47,140.05,140.4,44419.0,135.3737,135.6054,135.2,135.5378,44419.0
2019-12-02 14:00:00,140.4,140.42,140.27,140.41,28775.0,135.5378,135.5572,135.4123,135.5475,28775.0
2019-12-02 14:30:00,140.4,140.53,140.34,140.38,27084.0,135.5378,135.6633,135.4799,135.5185,27084.0
2019-12-02 15:00:00,140.39,140.41,140.19,140.26,51452.0,135.5282,135.5475,135.3351,135.4027,51452.0
2019-12-02 15:30:00,140.27,140.53,140.19,140.44,206507.0,135.4123,135.6633,135.3351,135.5765,206507.0
2019-12-03 09:30:00,138.9,139.14,137.76,138.46,149694.0,134.0898,134.3215,132.9893,133.665,149694.0
2019-12-03 10:00:00,138.42,138.85,138.21,138.64,36991.0,133.6264,134.0415,133.4237,133.8388,36991.0
2019-12-03 10:30:00,138.58,138.85,138.21,138.33,40803.0,133.7809,134.0415,133.4237,133.5395,40803.0
2019-12-03 11:00:00,138.33,138.49,138.17,138.24,30842.0,133.5395,133.694,133.3851,133.4526,30842.0
2019-12-03 11:30:00,138.26,138.41,138.1,138.29,68001.0,133.472,133.6168,133.3175,133.5009,68001.0
2019-12-03 12:00:00,138.3,138.6,138.27,138.44,36514.0,133.5106,133.8002,133.4816,133.6457,36514.0
2019-12-03 12:30:00,138.41,138.41,138.14,138.24,23982.0,133.6168,133.6168,133.3561,133.4526,23982.0
2019-12-03 13:00:00,138.27,138.38,138.19,138.28,22842.0,133.4816,133.5878,133.4044,133.4913,22842.0
2019-12-03 13:30:00,138.3,138.33,138.18,138.21,30272.0,133.5106,133.5395,133.3947,133.4237,30272.0
2019-12-03 14:00:00,138.22,138.36,138.17,138.34,46776.0,133.4333,133.5685,133.3851,133.5492,46776.0
2019-12-03 14:30:00,138.36,138.47,138.22,138.42,56190.0,133.5685,133.6747,133.4333,133.6264,56190.0
2019-12-03 15:00:00,138.41,138.64,138.31,138.64,37087.0,133.6168,133.8388,133.5202,133.8388,37087.0
2019-12-03 15:30:00,138.71,138.71,138.37,138.61,99403.0,133.9064,133.9064,133.5781,133.8098,99403.0
2019-12-04 09:30:00,138.46,139.83,138.37,139.57,71593.0,133.665,134.9876,133.5781,134.7366,71593.0
2019-12-04 10:00:00,139.59,139.62,138.95,139.01,58707.0,134.7559,134.7849,134.1381,134.196,58707.0
2019-12-04 10:30:00,138.94,139.32,138.93,139.3,46309.0,134.1284,134.4952,134.1188,134.4759,46309.0
2019-12-04 11:00:00,139.26,139.31,138.97,139.16,41258.0,134.4373,134.4856,134.1574,134.3408,41258.0
2019-12-04 11:30:00,139.19,139.3,138.92,138.99,30414.0,134.3697,134.4759,134.1091,134.1767,30414.0
2019-12-04 12:00:00,138.96,139.05,138.9,138.97,43391.0,134.1477,134.2346,134.0898,134.1574,43391.0
2019-12-04 12:30:00,138.97,139.21,138.9,139.09,30548.0,134.1574,134.3891,134.0898,134.2732,30548.0
2019-12-04 13:00:00,139.1,139.13,138.9,139.03,30899.0,134.2829,134.3118,134.0898,134.2153,30899.0
2019-12-04 13:30:00,139.01,139.09,138.94,139.03,18794.0,134.196,134.2732,134.1284,134.2153,18794.0
2019-12-04 14:00:00,139.02,139.27,139.02,139.27,23713.0,134.2056,134.447,134.2056,134.447,23713.0
2019-12-04 14:30:00,139.27,139.27,139.03,139.15,21850.0,134.447,134.447,134.2153,134.3311,21850.0
2019-12-04 15:00:00,139.14,139.2,139.09,139.1,36223.0,134.3215,134.3794,134.2732,134.2829,36223.0
2019-12-04 15:30:00,139.12,139.32,139.08,139.25,160352.0,134.3022,134.4952,134.2636,134.4277,160352.0
2019-12-05 09:30:00,139.97,140.43,139.5,140.02,42557.0,135.1227,135.5668,134.669,135.171,42557.0
2019-12-05 10:00:00,139.95,140.2,139.63,139.94,27404.0,135.1034,135.3448,134.7945,135.0938,27404.0
2019-12-05 10:30:00,139.95,140.12,139.73,140.06,22794.0,135.1034,135.2675,134.891,135.2096,22794.0
2019-12-05 11:00:00,140.0,140.06,139.82,139.9,17492.0,135.1517,135.2096,134.9779,135.0552,17492.0
2019-12-05 11:30:00,139.91,139.95,139.72,139.76,26871.0,135.0648,135.1034,134.8814,134.92,26871.0
2019-12-05 12:00:00,139.78,140.05,139.7,139.99,36192.0,134.9393,135.2,134.8621,135.142,36192.0
2019-12-05 12:30:00,139.95,140.13,139.87,140.03,52993.0,135.1034,135.2772,135.0262,135.1807,52993.0
2019-12-05 13:00:00,140.04,140.43,139.97,140.38,31736.0,135.1903,135.5668,135.1227,135.5185,31736.0
2019-12-05 13:30:00,140.39,140.48,140.23,140.3,19772.0,135.5282,135.6151,135.3737,135.4413,19772.0
2019-12-05 14:00:00,140.3,140.43,140.24,140.33,22784.0,135.4413,135.5668,135.3834,135.4703,22784.0
2019-12-05 14:30:00,140.35,140.47,140.0,140.12,39108.0,135.4896,135.6054,135.1517,135.2675,39108.0
2019-12-05 15:00:00,140.17,140.5,140.15,140.48,43540.0,135.3158,135.6344,135.2965,135.6151,43540.0
2019-12-05 15:30:00,140.48,140.5,140.21,140.34,107004.0,135.6151,135.6344,135.3544,135.4799,107004.0
2019-12-06 09:30:00,141.31,142.26,141.0,141.7,101004.0,136.4163,137.3334,136.1171,136.7928,101004.0
2019-12-06 10:00:00,141.76,142.0,141.5,141.79,90174.0,136.8507,137.0824,136.5997,136.8797,90174.0
2019-12-06 10:30:00,141.8,142.24,141.5,141.96,111344.0,136.8894,137.3141,136.5997,137.0438,111344.0
2019-12-06 11:00:00,142.0,142.13,141.84,142.05,51167.0,137.0824,137.2079,136.928,137.1307,51167.0
2019-12-06 11:30:00,142.05,142.26,142.04,142.15,33609.0,137.1307,137.3334,137.121,137.2272,33609.0
2019-12-06 12:00:00,142.15,142.44,142.01,142.31,38551.0,137.2272,137.5072,137.0921,137.3817,38551.0
2019-12-06 12:30:00,142.31,142.48,142.23,142.45,29269.0,137.3817,137.5458,137.3045,137.5168,29269.0
2019-12-06 13:00:00,142.44,142.62,142.41,142.45,37399.0,137.5072,137.681,137.4782,137.5168,37399.0
2019-12-06 13:30:00,142.49,142.72,142.48,142.61,44808.0,137.5555,137.7775,137.5458,137.6713,44808.0
2019-12-06 14:00:00,142.61,142.69,142.44,142.57,35840.0,137.6713,137.7485,137.5072,137.6327,35840.0
2019-12-06 14:30:00,142.56,142.57,142.23,142.23,36910.0,137.623,137.6327,137.3045,137.3045,36910.0
2019-12-06 15:00:00,142.26,142.43,142.2,142.38,41796.0,137.3334,137.4975,137.2755,137.4493,41796.0
2019-12-06 15:30:00,142.37,142.53,142.25,142.34,197067.0,137.4396,137.5941,137.3238,137.4107,197067.0
2019-12-09 09:30:00,142.22,142.5,142.0,142.25,42685.0,137.2948,137.5651,137.0824,137.3238,42685.0
2019-12-09 10:00:00,142.28,142.56,141.98,142.04,33201.0,137.3527,137.623,137.0631,137.121,33201.0
2019-12-09 10:30:00,142.07,142.26,142.0,142.0,24786.0,137.15,137.3334,137.0824,137.0824,24786.0
2019-12-09 11:00:00,142.0,142.24,141.95,142.02,24418.0,137.0824,137.3141,137.0342,137.1017,24418.0
2019-12-09 11:30:00,142.07,142.31,142.07,142.13,18200.0,137.15,137.3817,137.15,137.2079,18200.0
2019-12-09 12:00:00,142.13,142.21,142.03,142.08,29318.0,137.2079,137.2852,137.1114,137.1597,29318.0
2019-12-09 12:30:00,142.08,142.18,141.97,142.16,16422.0,137.1597,137.2562,137.0535,137.2369,16422.0
2019-12-09 13:00:00,142.14,142.19,142.06,142.06,10961.0,137.2176,137.2659,137.1404,137.1404,10961.0
2019-12-09 13:30:00,142.09,142.09,141.92,142.01,19405.0,137.1693,137.1693,137.0052,137.0921,19405.0
2019-12-09 14:00:00,142.02,142.04,141.85,141.95,18281.0,137.1017,137.121,136.9376,137.0342,18281.0
2019-12-09 14:30:00,141.96,141.99,141.79,141.83,24066.0,137.0438,137.0728,136.8797,136.9183,24066.0
2019-12-09 15:00:00,141.83,141.88,141.73,141.82,37417.0,136.9183,136.9666,136.8218,136.9087,37417.0
2019-12-09 15:30:00,141.83,141.91,141.32,141.34,108897.0,136.9183,136.9956,136.426,136.4453,108897.0
2019-12-10 09:30:00,141.09,141.9,140.8,141.06,40233.0,136.2039,136.9859,135.924,136.175,40233.0
2019-12-10 10:00:00,141.07,141.62,140.99,141.56,67196.0,136.1846,136.7156,136.1074,136.6577,67196.0
2019-12-10 10:30:00,141.54,141.7,141.32,141.65,42277.0,136.6384,136.7928,136.426,136.7446,42277.0
2019-12-10 11:00:00,141.66,141.83,141.04,141.22,60298.0,136.7542,136.9183,136.1557,136.3294,60298.0
2019-12-10 11:30:00,141.2,141.46,141.18,141.25,44494.0,136.3101,136.5611,136.2908,136.3584,44494.0
2019-12-10 12:00:00,141.24,141.32,141.03,141.05,63964.0,136.3488,136.426,136.146,136.1653,63964.0
2019-12-10 12:30:00,141.06,141.1,140.84,140.95,74053.0,136.175,136.2136,135.9626,136.0688,74053.0
2019-12-10 13:00:00,140.95,141.11,140.89,140.92,31816.0,136.0688,136.2233,136.0109,136.0398,31816.0
2019-12-10 13:30:00,140.93,141.07,140.91,141.0,23591.0,136.0495,136.1846,136.0302,136.1171,23591.0
2019-12-10 14:00:00,140.99,141.17,140.88,140.88,33829.0,136.1074,136.2812,136.0012,136.0012,33829.0
2019-12-10 14:30:00,140.9,140.91,140.5,140.51,37900.0,136.0205,136.0302,135.6344,135.644,37900.0
2019-12-10 15:00:00,140.5,140.55,140.34,140.45,48357.0,135.6344,135.6826,135.4799,135.5861,48357.0
2019-12-10 15:30:00,140.45,140.65,140.2,140.57,100054.0,135.5861,135.7792,135.3448,135.702,100054.0
2019-12-11 09:30:00,141.23,142.5,140.8,142.5,54411.0,136.3391,137.5651,135.924,137.5651,54411.0
2019-12-11 10:00:00,142.44,142.52,142.11,142.11,45852.0,137.5072,137.5844,137.1886,137.1886,45852.0
2019-12-11 10:30:00,142.13,142.13,141.71,141.95,51461.0,137.2079,137.2079,136.8025,137.0342,51461.0
2019-12-11 11:00:00,141.94,142.36,141.88,142.22,76072.0,137.0245,137.43,136.9666,137.2948,76072.0
2019-12-11 11:30:00,142.21,142.48,142.13,142.24,53023.0,137.2852,137.5458,137.2079,137.3141,53023.0
2019-12-11 12:00:00,142.23,142.4,142.14,142.27,46992.0,137.3045,137.4686,137.2176,137.3431,46992.0
2019-12-11 12:30:00,142.29,142.3,142.05,142.14,51170.0,137.3624,137.372,137.1307,137.2176,51170.0
2019-12-11 13:00:00,142.11,142.22,142.07,142.18,28851.0,137.1886,137.2948,137.15,137.2562,28851.0
2019-12-11 13:30:00,142.17,142.47,142.12,142.43,93670.0,137.2465,137.5362,137.1983,137.4975,93670.0
2019-12-11 14:00:00,142.39,142.87,142.33,142.84,79977.0,137.4589,137.9223,137.401,137.8933,79977.0
2019-12-11 14:30:00,142.85,142.85,142.45,142.67,94854.0,137.903,137.903,137.5168,137.7292,94854.0
2019-12-11 15:00:00,142.69,143.11,142.57,143.02,42452.0,137.7485,138.154,137.6327,138.0671,42452.0
2019-12-11 15:30:00,143.02,143.25,142.69,142.75,210996.0,138.0671,138.2891,137.7485,137.8065,210996.0
2019-12-12 09:30:00,142.64,144.84,142.33,144.8,80070.0,137.7003,139.8241,137.401,139.7855,80070.0
2019-12-12 10:00:00,144.77,145.59,144.63,145.07,123266.0,139.7565,140.5481,139.6214,140.0461,123266.0
2019-12-12 10:30:00,145.08,145.37,144.71,144.91,111603.0,140.0558,140.3357,139.6986,139.8917,111603.0
2019-12-12 11:00:00,144.93,144.98,144.38,144.38,47115.0,139.911,139.9592,139.38,139.38,47115.0
2019-12-12 11:30:00,144.41,144.71,143.89,144.26,41778.0,139.409,139.6986,138.907,139.2642,41778.0
2019-12-12 12:00:00,144.28,144.34,143.96,144.31,43956.0,139.2835,139.3414,138.9746,139.3124,43956.0
2019-12-12 12:30:00,144.31,144.58,144.2,144.35,56390.0,139.3124,139.5731,139.2062,139.3511,56390.0
2019-12-12 13:00:00,144.38,144.59,144.28,144.35,30537.0,139.38,139.5827,139.2835,139.3511,30537.0
2019-12-12 13:30:00,144.37,144.46,144.3,144.43,27765.0,139.3704,139.4572,139.3028,139.4283,27765.0
2019-12-12 14:00:00,144.42,144.51,144.2,144.39,28700.0,139.4186,139.5055,139.2062,139.3897,28700.0
2019-12-12 14:30:00,144.39,145.1,144.39,144.95,60234.0,139.3897,140.0751,139.3897,139.9303,60234.0
2019-12-12 15:00:00,144.94,145.2,144.86,145.13,36500.0,139.9206,140.1716,139.8434,140.104,36500.0
2019-12-12 15:30:00,145.1,145.47,144.92,145.09,165715.0,140.0751,140.4323,139.9013,140.0654,165715.0
2019-12-13 09:30:00,145.05,145.1,144.31,144.94,100590.0,140.0268,140.0751,139.3124,139.9206,100590.0
2019-12-13 10:00:00,144.92,145.98,144.84,145.75,127886.0,139.9013,140.9246,139.8241,140.7026,127886.0
2019-12-13 10:30:00,145.71,145.73,144.79,144.79,78779.0,140.664,140.6833,139.7758,139.7758,78779.0
2019-12-13 11:00:00,144.74,145.28,144.58,144.95,177740.0,139.7275,140.2488,139.5731,139.9303,177740.0
2019-12-13 11:30:00,144.92,145.34,144.92,145.32,59606.0,139.9013,140.3068,139.9013,140.2875,59606.0
2019-12-13 12:00:00,145.35,145.77,145.31,145.74,73534.0,140.3164,140.7219,140.2778,140.6929,73534.0
2019-12-13 12:30:00,145.77,145.95,145.67,145.95,38054.0,140.7219,140.8956,140.6253,140.8956,38054.0
2019-12-13 13:00:00,145.95,145.97,145.72,145.78,22233.0,140.8956,140.9149,140.6736,140.7315,22233.0
2019-12-13 13:30:00,145.76,145.79,145.59,145.78,41326.0,140.7122,140.7412,140.5481,140.7315,41326.0
2019-12-13 14:00:00,145.79,145.97,145.77,145.9,47250.0,140.7412,140.9149,140.7219,140.8474,47250.0
2019-12-13 14:30:00,145.91,145.99,145.72,145.97,25853.0,140.857,140.9343,140.6736,140.9149,25853.0
2019-12-13 15:00:00,145.96,146.14,145.93,146.06,32952.0,140.9053,141.0791,140.8763,141.0018,32952.0
2019-12-13 15:30:00,146.07,146.45,145.93,146.16,265406.0,141.0115,141.3783,140.8763,141.0984,265406.0
2019-12-16 09:30:00,147.6,148.69,147.06,148.04,105126.0,142.4885,143.5408,141.9672,142.9133,105126.0
2019-12-16 10:00:00,148.07,148.9,148.07,148.85,146338.0,142.9422,143.7435,142.9422,143.6952,146338.0
2019-12-16 10:30:00,148.84,148.95,148.56,148.7,43727.0,143.6856,143.7918,143.4153,143.5504,43727.0
2019-12-16 11:00:00,148.65,148.69,148.31,148.47,46482.0,143.5021,143.5408,143.1739,143.3284,46482.0
2019-12-16 11:30:00,148.44,148.45,147.92,148.01,44340.0,143.2994,143.3091,142.7974,142.8843,44340.0
2019-12-16 12:00:00,148.01,148.46,147.97,148.46,49005.0,142.8843,143.3187,142.8457,143.3187,49005.0
2019-12-16 12:30:00,148.45,148.49,148.26,148.31,33083.0,143.3091,143.3477,143.1256,143.1739,33083.0
2019-12-16 13:00:00,148.34,148.64,148.3,148.58,31775.0,143.2029,143.4925,143.1643,143.4346,31775.0
2019-12-16 13:30:00,148.59,148.63,148.36,148.41,55243.0,143.4442,143.4828,143.2222,143.2705,55243.0
2019-12-16 14:00:00,148.39,148.44,148.18,148.27,29266.0,143.2511,143.2994,143.0484,143.1353,29266.0
2019-12-16 14:30:00,148.25,148.32,147.8,147.98,49957.0,143.116,143.1836,142.6816,142.8553,49957.0
2019-12-16 15:00:00,147.99,148.42,147.99,148.31,32958.0,142.865,143.2801,142.865,143.1739,32958.0
2019-12-16 15:30:00,148.34,148.37,147.87,147.9,144994.0,143.2029,143.2318,142.7492,142.7781,144994.0
2019-12-17 09:30:00,147.86,148.94,147.69,148.88,84404.0,142.7395,143.7821,142.5754,143.7242,84404.0
2019-12-17 10:00:00,148.93,149.12,148.75,148.96,95287.0,143.7724,143.9559,143.5987,143.8014,95287.0
2019-12-17 10:30:00,148.94,149.31,148.89,149.1,57830.0,143.7821,144.1393,143.7338,143.9366,57830.0
2019-12-17 11:00:00,149.07,149.07,148.72,148.73,34444.0,143.9076,143.9076,143.5697,143.5794,34444.0
2019-12-17 11:30:00,148.7,149.0,148.62,148.96,56719.0,143.5504,143.84,143.4732,143.8014,56719.0
2019-12-17 12:00:00,148.94,149.03,148.85,148.87,37573.0,143.7821,143.869,143.6952,143.7145,37573.0
2019-12-17 12:30:00,148.88,149.19,148.86,148.96,61266.0,143.7242,144.0234,143.7049,143.8014,61266.0
2019-12-17 13:00:00,148.97,148.97,148.67,148.67,38158.0,143.8111,143.8111,143.5214,143.5214,38158.0
2019-12-17 13:30:00,148.69,148.95,148.68,148.95,22738.0,143.5408,143.7918,143.5311,143.7918,22738.0
2019-12-17 14:00:00,148.96,149.06,148.65,148.66,64160.0,143.8014,143.8979,143.5021,143.5118,64160.0
2019-12-17 14:30:00,148.67,148.93,148.65,148.92,27159.0,143.5214,143.7724,143.5021,143.7628,27159.0
2019-12-17 15:00:00,148.89,148.96,148.75,148.85,33610.0,143.7338,143.8014,143.5987,143.6952,33610.0
2019-12-17 15:30:00,148.87,149.03,148.81,148.91,127606.0,143.7145,143.869,143.6566,143.7531,127606.0
2019-12-18 09:30:00,148.95,148.95,148.5,148.58,91062.0,143.7918,143.7918,143.3573,143.4346,91062.0
2019-12-18 10:00:00,148.58,148.93,148.38,148.68,48040.0,143.4346,143.7724,143.2415,143.5311,48040.0
2019-12-18 10:30:00,148.73,149.15,148.63,149.14,45847.0,143.5794,143.9848,143.4828,143.9752,45847.0
2019-12-18 11:00:00,149.15,149.55,149.09,149.44,42912.0,143.9848,144.371,143.9269,144.2648,42912.0
2019-12-18 11:30:00,149.46,149.5,149.32,149.33,37074.0,144.2841,144.3227,144.1489,144.1586,37074.0
2019-12-18 12:00:00,149.33,149.35,149.14,149.22,37666.0,144.1586,144.1779,143.9752,144.0524,37666.0
2019-12-18 12:30:00,149.21,149.21,148.97,149.0,45852.0,144.0427,144.0427,143.8111,143.84,45852.0
2019-12-18 13:00:00,148.99,149.14,148.95,149.14,25041.0,143.8304,143.9752,143.7918,143.9752,25041.0
2019-12-18 13:30:00,149.14,149.36,149.11,149.25,21268.0,143.9752,144.1876,143.9462,144.0814,21268.0
2019-12-18 14:00:00,149.28,149.49,149.28,149.37,29684.0,144.1103,144.313,144.1103,144.1972,29684.0
2019-12-18 14:30:00,149.37,149.64,149.33,149.56,32438.0,144.1972,144.4579,144.1586,144.3806,32438.0
2019-12-18 15:00:00,149.57,149.72,149.49,149.72,26098.0,144.3903,144.5351,144.313,144.5351,26098.0
2019-12-18 15:30:00,149.71,149.71,149.45,149.56,88382.0,144.5254,144.5254,144.2744,144.3806,88382.0
2019-12-19 09:30:00,149.16,150.43,149.16,150.18,176376.0,143.9945,145.2205,143.9945,144.9792,176376.0
2019-12-19 10:00:00,150.16,150.27,149.8,149.88,58201.0,144.9598,145.066,144.6123,144.6895,58201.0
2019-12-19 10:30:00,149.89,150.09,149.58,149.68,50478.0,144.6992,144.8923,144.3999,144.4965,50478.0
2019-12-19 11:00:00,149.68,150.06,149.45,150.06,69382.0,144.4965,144.8633,144.2744,144.8633,69382.0
2019-12-19 11:30:00,150.02,150.04,149.74,149.74,39292.0,144.8247,144.844,144.5544,144.5544,39292.0
2019-12-19 12:00:00,149.76,150.09,149.76,149.92,21709.0,144.5737,144.8923,144.5737,144.7282,21709.0
2019-12-19 12:30:00,149.92,150.07,149.9,149.99,25307.0,144.7282,144.873,144.7089,144.7957,25307.0
2019-12-19 13:00:00,149.99,150.14,149.97,150.05,26770.0,144.7957,144.9405,144.7764,144.8537,26770.0
2019-12-19 13:30:00,150.06,150.16,150.01,150.07,28139.0,144.8633,144.9598,144.815,144.873,28139.0
2019-12-19 14:00:00,150.07,150.17,149.97,150.0,45812.0,144.873,144.9695,144.7764,144.8054,45812.0
2019-12-19 14:30:00,150.03,150.16,149.91,149.95,32071.0,144.8343,144.9598,144.7185,144.7571,32071.0
2019-12-19 15:00:00,149.93,150.08,149.91,149.96,40570.0,144.7378,144.8826,144.7185,144.7668,40570.0
2019-12-19 15:30:00,149.96,150.16,149.89,150.03,159835.0,144.7668,144.9598,144.6992,144.8343,159835.0
2019-12-20 09:30:00,151.27,151.55,148.51,151.36,538062.0,146.0314,146.3017,143.367,146.1183,538062.0
2019-12-20 10:00:00,151.38,151.51,150.79,151.3,99232.0,146.1376,146.2631,145.568,146.0604,99232.0
2019-12-20 10:30:00,151.27,151.27,150.8,150.85,58628.0,146.0314,146.0314,145.5777,145.626,58628.0
2019-12-20 11:00:00,150.83,151.09,150.74,150.81,59845.0,145.6066,145.8576,145.5198,145.5873,59845.0
2019-12-20 11:30:00,150.83,150.94,150.53,150.64,52690.0,145.6066,145.7128,145.317,145.4232,52690.0
2019-12-20 12:00:00,150.64,150.7,150.37,150.43,60248.0,145.4232,145.4811,145.1626,145.2205,60248.0
2019-12-20 12:30:00,150.43,150.46,150.32,150.38,35760.0,145.2205,145.2495,145.1143,145.1722,35760.0
2019-12-20 13:00:00,150.38,150.81,150.38,150.59,28582.0,145.1722,145.5873,145.1722,145.375,28582.0
2019-12-20 13:30:00,150.59,150.59,150.21,150.21,36661.0,145.375,145.375,145.0081,145.0081,36661.0
2019-12-20 14:00:00,150.21,150.43,150.07,150.41,34095.0,145.0081,145.2205,144.873,145.2012,34095.0
2019-12-20 14:30:00,150.42,150.48,150.24,150.43,32871.0,145.2108,145.2688,145.0371,145.2205,32871.0
2019-12-20 15:00:00,150.44,150.77,150.39,150.7,48068.0,145.2302,145.5487,145.1819,145.4811,48068.0
2019-12-20 15:30:00,150.7,150.93,150.62,150.74,149144.0,145.4811,145.7032,145.4039,145.5198,149144.0
2019-12-23 09:30:00,150.96,151.4,150.62,151.04,48482.0,145.7321,146.1569,145.4039,145.8094,48482.0
2019-12-23 10:00:00,151.04,151.69,151.04,151.27,49460.0,145.8094,146.4369,145.8094,146.0314,49460.0
2019-12-23 10:30:00,151.27,151.67,151.25,151.53,21491.0,146.0314,146.4176,146.0121,146.2824,21491.0
2019-12-23 11:00:00,151.51,151.87,151.4,151.84,37361.0,146.2631,146.6106,146.1569,146.5817,37361.0
2019-12-23 11:30:00,151.86,151.89,151.66,151.74,24781.0,146.601,146.6299,146.4079,146.4851,24781.0
2019-12-23 12:00:00,151.75,151.76,151.4,151.51,43182.0,146.4948,146.5044,146.1569,146.2631,43182.0
2019-12-23 12:30:00,151.62,151.69,151.51,151.69,15461.0,146.3693,146.4369,146.2631,146.4369,15461.0
2019-12-23 13:00:00,151.63,151.73,151.49,151.7,16088.0,146.3789,146.4755,146.2438,146.4465,16088.0
2019-12-23 13:30:00,151.69,151.69,151.26,151.37,16880.0,146.4369,146.4369,146.0218,146.1279,16880.0
2019-12-23 14:00:00,151.37,151.47,151.31,151.44,14002.0,146.1279,146.2245,146.07,146.1955,14002.0
2019-12-23 14:30:00,151.43,151.54,151.35,151.53,23355.0,146.1859,146.2921,146.1086,146.2824,23355.0
2019-12-23 15:00:00,151.55,151.65,151.41,151.59,26228.0,146.3017,146.3982,146.1666,146.3403,26228.0
2019-12-23 15:30:00,151.59,151.62,151.14,151.23,78525.0,146.3403,146.3693,145.9059,145.9928,78525.0
2019-12-24 09:30:00,151.17,152.36,150.66,152.02,83857.0,145.9349,147.0837,145.4425,146.7554,83857.0
2019-12-24 10:00:00,152.02,152.2,151.61,151.64,56542.0,146.7554,146.9292,146.3596,146.3886,56542.0
2019-12-24 10:30:00,151.64,151.64,150.8,150.85,100091.0,146.3886,146.3886,145.5777,145.626,100091.0
2019-12-24 11:00:00,150.85,151.3,150.82,151.13,120724.0,145.626,146.0604,145.597,145.8963,120724.0
2019-12-24 11:30:00,151.13,151.19,150.86,150.96,46893.0,145.8963,145.9542,145.6356,145.7321,46893.0
2019-12-24 12:00:00,150.96,151.56,150.96,151.48,27619.0,145.7321,146.3114,145.7321,146.2341,27619.0
2019-12-24 12:30:00,151.5,151.57,151.29,151.51,50092.0,146.2534,146.321,146.0507,146.2631,50092.0
2019-12-26 09:30:00,151.76,152.23,151.54,152.11,33126.0,146.5044,146.9582,146.2921,146.8423,33126.0
2019-12-26 10:00:00,152.17,152.43,151.93,152.21,30415.0,146.9002,147.1512,146.6686,146.9389,30415.0
2019-12-26 10:30:00,152.2,152.5,152.1,152.44,22703.0,146.9292,147.2188,146.8327,147.1609,22703.0
2019-12-26 11:00:00,152.44,152.51,152.24,152.33,21765.0,147.1609,147.2285,146.9678,147.0547,21765.0
2019-12-26 11:30:00,152.33,152.58,152.26,152.58,15366.0,147.0547,147.296,146.9871,147.296,15366.0
2019-12-26 12:00:00,152.58,152.62,152.3,152.31,20202.0,147.296,147.3347,147.0257,147.0354,20202.0
2019-12-26 12:30:00,152.31,152.46,152.31,152.38,27121.0,147.0354,147.1802,147.0354,147.103,27121.0
2019-12-26 13:00:00,152.39,152.89,152.33,152.86,28289.0,147.1126,147.5953,147.0547,147.5663,28289.0
2019-12-26 13:30:00,152.85,153.11,152.83,153.11,21654.0,147.5567,147.8077,147.5374,147.8077,21654.0
2019-12-26 14:00:00,153.1,153.16,153.0,153.0,38029.0,147.798,147.856,147.7015,147.7015,38029.0
2019-12-26 14:30:00,153.01,153.11,152.95,153.03,18556.0,147.7111,147.8077,147.6532,147.7305,18556.0
2019-12-26 15:00:00,153.03,153.06,152.91,153.04,19801.0,147.7305,147.7594,147.6146,147.7401,19801.0
2019-12-26 15:30:00,153.06,153.14,152.92,153.13,97768.0,147.7594,147.8366,147.6243,147.827,97768.0
2019-12-27 09:30:00,153.57,153.57,152.73,152.74,28152.0,148.2518,148.2518,147.4408,147.4505,28152.0
2019-12-27 10:00:00,152.73,152.87,152.53,152.64,29925.0,147.4408,147.576,147.2478,147.354,29925.0
2019-12-27 10:30:00,152.58,152.98,152.53,152.89,23255.0,147.296,147.6822,147.2478,147.5953,23255.0
2019-12-27 11:00:00,152.92,152.92,152.63,152.66,14013.0,147.6243,147.6243,147.3443,147.3733,14013.0
2019-12-27 11:30:00,152.64,152.79,152.55,152.67,18661.0,147.354,147.4988,147.2671,147.3829,18661.0
2019-12-27 12:00:00,152.65,152.8,152.63,152.79,23978.0,147.3636,147.5084,147.3443,147.4988,23978.0
2019-12-27 12:30:00,152.79,153.07,152.72,153.06,29487.0,147.4988,147.7691,147.4312,147.7594,29487.0
2019-12-27 13:00:00,153.07,153.18,152.99,153.07,29832.0,147.7691,147.8753,147.6918,147.7691,29832.0
2019-12-27 13:30:00,153.07,153.13,153.01,153.07,23511.0,147.7691,147.827,147.7111,147.7691,23511.0
2019-12-27 14:00:00,153.07,153.18,153.07,153.1,24201.0,147.7691,147.8753,147.7691,147.798,24201.0
2019-12-27 14:30:00,153.11,153.3,153.09,153.19,16364.0,147.8077,147.9911,147.7884,147.8849,16364.0
2019-12-27 15:00:00,153.17,153.19,152.98,152.98,18609.0,147.8656,147.8849,147.6822,147.6822,18609.0
2019-12-27 15:30:00,152.95,153.05,152.58,152.73,64663.0,147.6532,147.7498,147.296,147.4408,64663.0
2019-12-30 09:30:00,153.0,153.24,151.76,151.98,43924.0,147.7015,147.9332,146.5044,146.7168,43924.0
2019-12-30 10:00:00,152.03,152.11,151.24,151.7,37985.0,146.7651,146.8423,146.0024,146.4465,37985.0
2019-12-30 10:30:00,151.73,152.11,151.57,152.0,33205.0,146.4755,146.8423,146.321,146.7361,33205.0
2019-12-30 11:00:00,151.98,151.98,151.58,151.77,39277.0,146.7168,146.7168,146.3307,146.5141,39277.0
2019-12-30 11:30:00,151.81,152.07,151.76,151.83,12597.0,146.5527,146.8037,146.5044,146.572,12597.0
2019-12-30 12:00:00,151.89,152.06,151.81,151.97,25515.0,146.6299,146.794,146.5527,146.7072,25515.0
2019-12-30 12:30:00,151.99,152.13,151.78,151.78,27016.0,146.7265,146.8616,146.5237,146.5237,27016.0
2019-12-30 13:00:00,151.82,151.87,151.6,151.66,17307.0,146.5624,146.6106,146.35,146.4079,17307.0
2019-12-30 13:30:00,151.66,151.88,151.58,151.86,50028.0,146.4079,146.6203,146.3307,146.601,50028.0
2019-12-30 14:00:00,151.84,151.86,151.64,151.82,36244.0,146.5817,146.601,146.3886,146.5624,36244.0
2019-12-30 14:30:00,151.81,151.85,151.72,151.8,19099.0,146.5527,146.5913,146.4658,146.5431,19099.0
2019-12-30 15:00:00,151.78,151.86,151.73,151.75,19270.0,146.5237,146.601,146.4755,146.4948,19270.0
2019-12-30 15:30:00,151.76,151.91,151.65,151.89,98933.0,146.5044,146.6492,146.3982,146.6299,98933.0
2019-12-31 09:30:00,151.69,152.09,151.24,152.09,78458.0,146.4369,146.823,146.0024,146.823,78458.0
2019-12-31 10:00:00,152.08,152.45,151.93,152.1,55981.0,146.8134,147.1705,146.6686,146.8327,55981.0
2019-12-31 10:30:00,152.13,152.18,151.7,151.88,51963.0,146.8616,146.9099,146.4465,146.6203,51963.0
2019-12-31 11:00:00,151.84,151.95,151.08,151.13,49806.0,146.5817,146.6879,145.848,145.8963,49806.0
2019-12-31 11:30:00,151.11,151.24,150.81,150.97,49986.0,145.8769,146.0024,145.5873,145.7418,49986.0
2019-12-31 12:00:00,150.97,151.15,150.89,151.05,44178.0,145.7418,145.9156,145.6646,145.819,44178.0
2019-12-31 12:30:00,150.98,151.13,150.86,150.88,31451.0,145.7514,145.8963,145.6356,145.6549,31451.0
2019-12-31 13:00:00,150.85,151.01,150.82,150.94,24936.0,145.626,145.7804,145.597,145.7128,24936.0
2019-12-31 13:30:00,150.96,151.16,150.92,151.16,17340.0,145.7321,145.9252,145.6935,145.9252,17340.0
2019-12-31 14:00:00,151.17,151.28,151.02,151.15,34385.0,145.9349,146.0411,145.7901,145.9156,34385.0
2019-12-31 14:30:00,151.16,151.2,150.92,150.97,30825.0,145.9252,145.9638,145.6935,145.7418,30825.0
2019-12-31 15:00:00,151.0,151.31,150.91,151.28,32123.0,145.7708,146.07,145.6839,146.0411,32123.0
2019-12-31 15:30:00,151.27,151.53,151.23,151.41,134910.0,146.0314,146.2824,145.9928,146.1666,134910.0
2020-01-02 09:30:00,151.5,152.6,151.03,152.26,116905.0,146.2534,147.3153,145.7997,146.9871,116905.0
2020-01-02 10:00:00,152.26,152.3,151.79,151.91,94683.0,146.9871,147.0257,146.5334,146.6492,94683.0
2020-01-02 10:30:00,151.95,152.13,151.82,152.1,57371.0,146.6879,146.8616,146.5624,146.8327,57371.0
2020-01-02 11:00:00,152.12,152.47,151.93,152.47,68290.0,146.852,147.1898,146.6686,147.1898,68290.0
2020-01-02 11:30:00,152.44,152.5,151.95,152.04,39212.0,147.1609,147.2188,146.6879,146.7747,39212.0
2020-01-02 12:00:00,152.06,152.54,152.02,152.44,43094.0,146.794,147.2574,146.7554,147.1609,43094.0
2020-01-02 12:30:00,152.48,152.5,152.23,152.37,30484.0,147.1995,147.2188,146.9582,147.0933,30484.0
2020-01-02 13:00:00,152.36,152.36,152.01,152.13,24560.0,147.0837,147.0837,146.7458,146.8616,24560.0
2020-01-02 13:30:00,152.14,152.14,151.86,151.99,30098.0,146.8713,146.8713,146.601,146.7265,30098.0
2020-01-02 14:00:00,151.99,152.11,151.89,152.06,26319.0,146.7265,146.8423,146.6299,146.794,26319.0
2020-01-02 14:30:00,152.05,152.06,151.89,151.9,39806.0,146.7844,146.794,146.6299,146.6396,39806.0
2020-01-02 15:00:00,151.91,151.91,151.51,151.59,85154.0,146.6492,146.6492,146.2631,146.3403,85154.0
2020-01-02 15:30:00,151.64,151.77,151.24,151.49,383225.0,146.3886,146.5141,146.0024,146.2438,383225.0
2020-01-03 09:30:00,149.19,149.96,149.12,149.75,150582.0,144.0234,144.7668,143.9559,144.564,150582.0
2020-01-03 10:00:00,149.7,149.7,149.19,149.45,121550.0,144.5158,144.5158,144.0234,144.2744,121550.0
2020-01-03 10:30:00,149.44,149.57,149.23,149.49,119396.0,144.2648,144.3903,144.0621,144.313,119396.0
2020-01-03 11:00:00,149.47,149.62,149.35,149.54,67317.0,144.2937,144.4385,144.1779,144.3613,67317.0
2020-01-03 11:30:00,149.58,149.79,149.51,149.76,85973.0,144.3999,144.6027,144.3324,144.5737,85973.0
2020-01-03 12:00:00,149.75,150.02,149.72,149.73,62959.0,144.564,144.8247,144.5351,144.5447,62959.0
2020-01-03 12:30:00,149.72,149.73,149.56,149.58,61055.0,144.5351,144.5447,144.3806,144.3999,61055.0
2020-01-03 13:00:00,149.59,149.82,149.5,149.67,63566.0,144.4096,144.6316,144.3227,144.4868,63566.0
2020-01-03 13:30:00,149.65,149.7,149.11,149.2,88876.0,144.4675,144.5158,143.9462,144.0331,88876.0
2020-01-03 14:00:00,149.25,149.3,148.95,149.14,49022.0,144.0814,144.1296,143.7918,143.9752,49022.0
2020-01-03 14:30:00,149.13,149.36,148.99,149.32,60721.0,143.9655,144.1876,143.8304,144.1489,60721.0
2020-01-03 15:00:00,149.32,149.35,149.02,149.06,78880.0,144.1489,144.1779,143.8593,143.8979,78880.0
2020-01-03 15:30:00,149.08,149.36,148.74,149.25,270491.0,143.9172,144.1876,143.589,144.0814,270491.0
2020-01-06 09:30:00,147.9,147.99,146.47,146.51,146174.0,142.7781,142.865,141.3976,141.4362,146174.0
2020-01-06 10:00:00,146.61,146.68,146.21,146.39,150935.0,141.5328,141.6004,141.1466,141.3204,150935.0
2020-01-06 10:30:00,146.42,146.83,146.29,146.44,168664.0,141.3494,141.7452,141.2239,141.3687,168664.0
2020-01-06 11:00:00,146.48,146.93,146.31,146.88,118942.0,141.4073,141.8417,141.2432,141.7934,118942.0
2020-01-06 11:30:00,146.88,147.09,146.84,147.02,57357.0,141.7934,141.9962,141.7548,141.9286,57357.0
2020-01-06 12:00:00,146.99,147.09,146.74,147.03,61163.0,141.8996,141.9962,141.6583,141.9382,61163.0
2020-01-06 12:30:00,147.05,147.36,146.97,147.32,85739.0,141.9575,142.2568,141.8803,142.2182,85739.0
2020-01-06 13:00:00,147.3,147.66,147.28,147.47,37369.0,142.1989,142.5464,142.1796,142.363,37369.0
2020-01-06 13:30:00,147.47,147.76,147.16,147.21,35654.0,142.363,142.643,142.0637,142.112,35654.0
2020-01-06 14:00:00,147.2,147.21,146.95,146.97,62175.0,142.1024,142.112,141.861,141.8803,62175.0
2020-01-06 14:30:00,146.97,146.98,146.76,146.78,40627.0,141.8803,141.89,141.6776,141.6969,40627.0
2020-01-06 15:00:00,146.8,147.12,146.78,147.05,94772.0,141.7162,142.0251,141.6969,141.9575,94772.0
2020-01-06 15:30:00,147.05,147.39,147.0,147.35,223406.0,141.9575,142.2858,141.9093,142.2472,223406.0
2020-01-07 09:30:00,146.71,147.22,146.44,146.45,121447.0,141.6293,142.1217,141.3687,141.3783,121447.0
2020-01-07 10:00:00,146.5,146.75,146.32,146.53,85955.0,141.4266,141.6679,141.2528,141.4556,85955.0
2020-01-07 10:30:00,146.52,146.7,146.28,146.61,86563.0,141.4459,141.6197,141.2142,141.5328,86563.0
2020-01-07 11:00:00,146.62,146.73,146.42,146.73,68111.0,141.5424,141.6486,141.3494,141.6486,68111.0
2020-01-07 11:30:00,146.74,146.75,146.12,146.13,48530.0,141.6583,141.6679,141.0598,141.0694,48530.0
2020-01-07 12:00:00,146.1,146.16,145.79,145.8,57054.0,141.0404,141.0984,140.7412,140.7508,57054.0
2020-01-07 12:30:00,145.78,145.79,145.49,145.59,69846.0,140.7315,140.7412,140.4516,140.5481,69846.0
2020-01-07 13:00:00,145.58,145.81,145.58,145.71,55208.0,140.5385,140.7605,140.5385,140.664,55208.0
2020-01-07 13:30:00,145.69,145.7,145.47,145.5,45744.0,140.6446,140.6543,140.4323,140.4612,45744.0
2020-01-07 14:00:00,145.5,145.51,145.06,145.13,79827.0,140.4612,140.4709,140.0365,140.104,79827.0
2020-01-07 14:30:00,145.11,145.18,144.93,144.95,93136.0,140.0847,140.1523,139.911,139.9303,93136.0
2020-01-07 15:00:00,144.95,145.07,144.8,145.01,127565.0,139.9303,140.0461,139.7855,139.9882,127565.0
2020-01-07 15:30:00,145.02,145.03,144.68,144.93,309845.0,139.9978,140.0075,139.6696,139.911,309845.0
2020-01-08 09:30:00,145.45,146.6,144.72,146.26,87357.0,140.413,141.5231,139.7082,141.1949,87357.0
2020-01-08 10:00:00,146.26,146.35,145.67,145.71,67180.0,141.1949,141.2818,140.6253,140.664,67180.0
2020-01-08 10:30:00,145.69,145.94,145.18,145.42,41262.0,140.6446,140.886,140.1523,140.384,41262.0
2020-01-08 11:00:00,145.42,146.18,145.24,146.12,60342.0,140.384,141.1177,140.2102,141.0598,60342.0
2020-01-08 11:30:00,146.1,146.97,145.7,146.77,62860.0,141.0404,141.8803,140.6543,141.6872,62860.0
2020-01-08 12:00:00,146.78,146.91,146.57,146.75,73009.0,141.6969,141.8224,141.4942,141.6679,73009.0
2020-01-08 12:30:00,146.78,146.82,146.51,146.58,28661.0,141.6969,141.7355,141.4362,141.5038,28661.0
2020-01-08 13:00:00,146.55,146.75,146.34,146.74,39258.0,141.4749,141.6679,141.2721,141.6583,39258.0
2020-01-08 13:30:00,146.75,147.04,146.74,147.03,41706.0,141.6679,141.9479,141.6583,141.9382,41706.0
2020-01-08 14:00:00,147.04,147.13,146.92,147.0,54989.0,141.9479,142.0348,141.8321,141.9093,54989.0
2020-01-08 14:30:00,147.0,147.35,146.92,147.27,40115.0,141.9093,142.2472,141.8321,142.1699,40115.0
2020-01-08 15:00:00,147.27,147.62,147.26,147.47,43247.0,142.1699,142.5078,142.1603,142.363,43247.0
2020-01-08 15:30:00,147.48,147.48,146.68,146.77,147603.0,142.3727,142.3727,141.6004,141.6872,147603.0
2020-01-09 09:30:00,147.46,147.59,146.53,146.57,35126.0,142.3533,142.4788,141.4556,141.4942,35126.0
2020-01-09 10:00:00,146.59,146.8,146.2,146.8,48622.0,141.5135,141.7162,141.137,141.7162,48622.0
2020-01-09 10:30:00,146.81,147.08,146.66,146.79,42875.0,141.7259,141.9865,141.5811,141.7066,42875.0
2020-01-09 11:00:00,146.75,146.88,146.63,146.78,81320.0,141.6679,141.7934,141.5521,141.6969,81320.0
2020-01-09 11:30:00,146.78,147.12,146.78,146.96,27803.0,141.6969,142.0251,141.6969,141.8707,27803.0
2020-01-09 12:00:00,146.98,147.01,146.68,146.75,36007.0,141.89,141.9189,141.6004,141.6679,36007.0
2020-01-09 12:30:00,146.73,146.73,146.32,146.64,57513.0,141.6486,141.6486,141.2528,141.5617,57513.0
2020-01-09 13:00:00,146.65,146.76,146.55,146.76,25074.0,141.5714,141.6776,141.4749,141.6776,25074.0
2020-01-09 13:30:00,146.8,146.84,146.66,146.7,23368.0,141.7162,141.7548,141.5811,141.6197,23368.0
2020-01-09 14:00:00,146.7,146.86,146.7,146.74,20599.0,141.6197,141.7741,141.6197,141.6583,20599.0
2020-01-09 14:30:00,146.73,146.89,146.56,146.65,44717.0,141.6486,141.8031,141.4845,141.5714,44717.0
2020-01-09 15:00:00,146.62,146.64,146.39,146.51,30772.0,141.5424,141.5617,141.3204,141.4362,30772.0
2020-01-09 15:30:00,146.52,146.63,146.37,146.44,126723.0,141.4459,141.5521,141.3011,141.3687,126723.0
2020-01-10 09:30:00,146.2,146.51,145.54,146.1,43851.0,141.137,141.4362,140.4998,141.0404,43851.0
2020-01-10 10:00:00,146.03,146.2,145.85,145.95,29977.0,140.9729,141.137,140.7991,140.8956,29977.0
2020-01-10 10:30:00,145.98,146.49,145.93,146.49,28455.0,140.9246,141.4169,140.8763,141.4169,28455.0
2020-01-10 11:00:00,146.52,146.57,145.72,145.73,31575.0,141.4459,141.4942,140.6736,140.6833,31575.0
2020-01-10 11:30:00,145.77,145.88,145.3,145.4,27440.0,140.7219,140.8281,140.2682,140.3647,27440.0
2020-01-10 12:00:00,145.44,145.45,145.19,145.28,31471.0,140.4033,140.413,140.162,140.2488,31471.0
2020-01-10 12:30:00,145.28,146.1,145.24,146.04,28085.0,140.2488,141.0404,140.2102,140.9825,28085.0
2020-01-10 13:00:00,146.06,146.31,146.03,146.11,27162.0,141.0018,141.2432,140.9729,141.0501,27162.0
2020-01-10 13:30:00,146.12,146.32,146.11,146.18,25548.0,141.0598,141.2528,141.0501,141.1177,25548.0
2020-01-10 14:00:00,146.15,146.2,145.65,145.68,31190.0,141.0887,141.137,140.606,140.635,31190.0
2020-01-10 14:30:00,145.7,145.78,145.54,145.78,34342.0,140.6543,140.7315,140.4998,140.7315,34342.0
2020-01-10 15:00:00,145.78,145.81,145.47,145.63,39658.0,140.7315,140.7605,140.4323,140.5867,39658.0
2020-01-10 15:30:00,145.64,145.64,145.05,145.37,132277.0,140.5964,140.5964,140.0268,140.3357,132277.0
2020-01-13 09:30:00,145.76,146.1,145.54,145.83,74624.0,140.7122,141.0404,140.4998,140.7798,74624.0
2020-01-13 10:00:00,145.81,145.9,145.6,145.8,49464.0,140.7605,140.8474,140.5578,140.7508,49464.0
2020-01-13 10:30:00,145.8,145.9,145.6,145.89,20002.0,140.7508,140.8474,140.5578,140.8377,20002.0
2020-01-13 11:00:00,145.88,146.14,145.7,146.07,34219.0,140.8281,141.0791,140.6543,141.0115,34219.0
2020-01-13 11:30:00,146.11,146.49,146.09,146.49,14547.0,141.0501,141.4169,141.0308,141.4169,14547.0
2020-01-13 12:00:00,146.5,146.89,146.49,146.83,24980.0,141.4266,141.8031,141.4169,141.7452,24980.0
2020-01-13 12:30:00,146.86,146.94,146.59,146.66,22399.0,141.7741,141.8514,141.5135,141.5811,22399.0
2020-01-13 13:00:00,146.66,146.67,146.47,146.49,21187.0,141.5811,141.5907,141.3976,141.4169,21187.0
2020-01-13 13:30:00,146.52,146.65,146.3,146.6,29225.0,141.4459,141.5714,141.2335,141.5231,29225.0
2020-01-13 14:00:00,146.64,146.94,146.41,146.9,26515.0,141.5617,141.8514,141.3397,141.8127,26515.0
2020-01-13 14:30:00,146.88,146.91,146.7,146.89,33764.0,141.7934,141.8224,141.6197,141.8031,33764.0
2020-01-13 15:00:00,146.9,146.98,146.81,146.82,31700.0,141.8127,141.89,141.7259,141.7355,31700.0
2020-01-13 15:30:00,146.83,146.91,146.72,146.72,103828.0,141.7452,141.8224,141.639,141.639,103828.0
2020-01-14 09:30:00,146.41,147.3,146.11,146.74,56158.0,141.3397,142.1989,141.0501,141.6583,56158.0
2020-01-14 10:00:00,146.69,146.88,146.45,146.55,27331.0,141.61,141.7934,141.3783,141.4749,27331.0
2020-01-14 10:30:00,146.56,146.67,146.35,146.51,27217.0,141.4845,141.5907,141.2818,141.4362,27217.0
2020-01-14 11:00:00,146.55,146.74,146.48,146.68,23563.0,141.4749,141.6583,141.4073,141.6004,23563.0
2020-01-14 11:30:00,146.7,146.74,146.51,146.65,28838.0,141.6197,141.6583,141.4362,141.5714,28838.0
2020-01-14 12:00:00,146.61,146.8,146.56,146.77,45628.0,141.5328,141.7162,141.4845,141.6872,45628.0
2020-01-14 12:30:00,146.81,147.03,146.7,146.93,34229.0,141.7259,141.9382,141.6197,141.8417,34229.0
2020-01-14 13:00:00,146.94,147.38,146.88,147.36,31227.0,141.8514,142.2761,141.7934,142.2568,31227.0
2020-01-14 13:30:00,147.34,147.59,146.92,147.14,38882.0,142.2375,142.4788,141.8321,142.0444,38882.0
2020-01-14 14:00:00,147.18,147.29,146.83,147.25,21405.0,142.083,142.1892,141.7452,142.1506,21405.0
2020-01-14 14:30:00,147.29,147.63,147.24,147.38,32778.0,142.1892,142.5175,142.141,142.2761,32778.0
2020-01-14 15:00:00,147.39,147.52,147.03,147.09,47077.0,142.2858,142.4113,141.9382,141.9962,47077.0
2020-01-14 15:30:00,147.08,147.3,146.93,147.17,93206.0,141.9865,142.1989,141.8417,142.0734,93206.0
2020-01-15 09:30:00,146.77,148.12,146.65,147.83,52988.0,141.6872,142.9905,141.5714,142.7105,52988.0
2020-01-15 10:00:00,147.76,147.96,147.03,147.21,40357.0,142.643,142.836,141.9382,142.112,40357.0
2020-01-15 10:30:00,147.19,147.99,147.17,147.99,19379.0,142.0927,142.865,142.0734,142.865,19379.0
2020-01-15 11:00:00,147.97,148.15,147.62,147.75,26221.0,142.8457,143.0195,142.5078,142.6333,26221.0
2020-01-15 11:30:00,147.81,148.03,147.73,147.77,27535.0,142.6912,142.9036,142.614,142.6526,27535.0
2020-01-15 12:00:00,147.78,147.79,147.44,147.5,17392.0,142.6623,142.6719,142.334,142.392,17392.0
2020-01-15 12:30:00,147.48,147.58,147.08,147.08,14141.0,142.3727,142.4692,141.9865,141.9865,14141.0
2020-01-15 13:00:00,147.13,147.4,147.08,147.36,17259.0,142.0348,142.2954,141.9865,142.2568,17259.0
2020-01-15 13:30:00,147.34,147.47,147.18,147.43,23930.0,142.2375,142.363,142.083,142.3244,23930.0
2020-01-15 14:00:00,147.46,147.74,147.43,147.72,20316.0,142.3533,142.6237,142.3244,142.6043,20316.0
2020-01-15 14:30:00,147.75,147.78,147.49,147.5,23571.0,142.6333,142.6623,142.3823,142.392,23571.0
2020-01-15 15:00:00,147.47,147.51,146.96,147.09,33547.0,142.363,142.4016,141.8707,141.9962,33547.0
2020-01-15 15:30:00,147.08,147.36,146.84,147.3,95951.0,141.9865,142.2568,141.7548,142.1989,95951.0
2020-01-16 09:30:00,147.98,148.92,147.5,148.74,55790.0,142.8553,143.7628,142.392,143.589,55790.0
2020-01-16 10:00:00,148.69,148.7,148.39,148.66,34918.0,143.5408,143.5504,143.2511,143.5118,34918.0
2020-01-16 10:30:00,148.65,148.86,148.34,148.79,43735.0,143.5021,143.7049,143.2029,143.6373,43735.0
2020-01-16 11:00:00,148.81,148.92,148.64,148.82,35291.0,143.6566,143.7628,143.4925,143.6663,35291.0
2020-01-16 11:30:00,148.76,148.87,148.6,148.61,21743.0,143.6083,143.7145,143.4539,143.4635,21743.0
2020-01-16 12:00:00,148.6,148.71,148.43,148.5,24162.0,143.4539,143.5601,143.2898,143.3573,24162.0
2020-01-16 12:30:00,148.49,148.82,148.49,148.75,17670.0,143.3477,143.6663,143.3477,143.5987,17670.0
2020-01-16 13:00:00,148.72,148.8,148.62,148.7,19277.0,143.5697,143.6469,143.4732,143.5504,19277.0
2020-01-16 13:30:00,148.68,148.84,148.6,148.78,16355.0,143.5311,143.6856,143.4539,143.6276,16355.0
2020-01-16 14:00:00,148.81,148.81,148.59,148.66,20979.0,143.6566,143.6566,143.4442,143.5118,20979.0
2020-01-16 14:30:00,148.66,148.67,148.4,148.42,22933.0,143.5118,143.5214,143.2608,143.2801,22933.0
2020-01-16 15:00:00,148.44,148.6,148.39,148.59,37716.0,143.2994,143.4539,143.2511,143.4442,37716.0
2020-01-16 15:30:00,148.58,149.04,148.58,149.02,113691.0,143.4346,143.8786,143.4346,143.8593,113691.0
2020-01-17 09:30:00,148.45,150.63,148.07,150.48,182491.0,143.3091,145.4136,142.9422,145.2688,182491.0
2020-01-17 10:00:00,150.43,150.59,150.01,150.44,38533.0,145.2205,145.375,144.815,145.2302,38533.0
2020-01-17 10:30:00,150.42,150.51,150.04,150.04,18081.0,145.2108,145.2977,144.844,144.844,18081.0
2020-01-17 11:00:00,150.12,150.23,149.69,150.03,27816.0,144.9212,145.0274,144.5061,144.8343,27816.0
2020-01-17 11:30:00,150.09,150.38,150.03,150.34,18861.0,144.8923,145.1722,144.8343,145.1336,18861.0
2020-01-17 12:00:00,150.34,150.54,150.18,150.49,23623.0,145.1336,145.3267,144.9792,145.2784,23623.0
2020-01-17 12:30:00,150.49,150.5,150.25,150.44,16121.0,145.2784,145.2881,145.0467,145.2302,16121.0
2020-01-17 13:00:00,150.4,150.49,150.14,150.25,17212.0,145.1915,145.2784,144.9405,145.0467,17212.0
2020-01-17 13:30:00,150.23,150.39,150.23,150.33,12023.0,145.0274,145.1819,145.0274,145.124,12023.0
2020-01-17 14:00:00,150.33,150.37,150.22,150.22,9919.0,145.124,145.1626,145.0178,145.0178,9919.0
2020-01-17 14:30:00,150.2,150.28,150.16,150.28,11559.0,144.9985,145.0757,144.9598,145.0757,11559.0
2020-01-17 15:00:00,150.3,150.32,150.12,150.22,22076.0,145.095,145.1143,144.9212,145.0178,22076.0
2020-01-17 15:30:00,150.22,150.36,150.12,150.31,99132.0,145.0178,145.1529,144.9212,145.1047,99132.0
2020-01-21 09:30:00,148.08,148.44,147.05,148.19,128429.0,142.9519,143.2994,141.9575,143.0581,128429.0
2020-01-21 10:00:00,148.19,148.22,146.6,146.68,106686.0,143.0581,143.087,141.5231,141.6004,106686.0
2020-01-21 10:30:00,146.71,146.75,146.09,146.28,93909.0,141.6293,141.6679,141.0308,141.2142,93909.0
2020-01-21 11:00:00,146.3,146.65,146.23,146.65,113129.0,141.2335,141.5714,141.1659,141.5714,113129.0
2020-01-21 11:30:00,146.65,147.41,146.56,147.27,50837.0,141.5714,142.3051,141.4845,142.1699,50837.0
2020-01-21 12:00:00,147.29,147.43,147.14,147.21,27792.0,142.1892,142.3244,142.0444,142.112,27792.0
2020-01-21 12:30:00,147.2,147.26,146.58,146.59,50191.0,142.1024,142.1603,141.5038,141.5135,50191.0
2020-01-21 13:00:00,146.59,146.71,144.96,144.99,328518.0,141.5135,141.6293,139.9399,139.9689,328518.0
2020-01-21 13:30:00,144.99,145.08,143.51,143.55,196148.0,139.9689,140.0558,138.5401,138.5788,196148.0
2020-01-21 14:00:00,143.54,144.81,143.42,144.68,119641.0,138.5691,139.7951,138.4533,139.6696,119641.0
2020-01-21 14:30:00,144.69,144.71,144.1,144.24,165692.0,139.6793,139.6986,139.1097,139.2449,165692.0
2020-01-21 15:00:00,144.24,144.65,144.11,144.35,149146.0,139.2449,139.6407,139.1194,139.3511,149146.0
2020-01-21 15:30:00,144.31,144.44,144.02,144.38,262600.0,139.3124,139.4379,139.0325,139.38,262600.0
2020-01-22 09:30:00,145.0,146.42,144.82,146.4,83134.0,139.9785,141.3494,139.8048,141.3301,83134.0
2020-01-22 10:00:00,146.4,146.95,145.93,146.85,84152.0,141.3301,141.861,140.8763,141.7645,84152.0
2020-01-22 10:30:00,146.89,147.2,146.51,146.59,41469.0,141.8031,142.1024,141.4362,141.5135,41469.0
2020-01-22 11:00:00,146.62,146.64,145.99,146.08,56234.0,141.5424,141.5617,140.9343,141.0211,56234.0
2020-01-22 11:30:00,146.09,146.17,145.65,145.8,33408.0,141.0308,141.108,140.606,140.7508,33408.0
2020-01-22 12:00:00,145.83,145.86,145.58,145.64,27352.0,140.7798,140.8088,140.5385,140.5964,27352.0
2020-01-22 12:30:00,145.65,145.91,145.65,145.83,13799.0,140.606,140.857,140.606,140.7798,13799.0
2020-01-22 13:00:00,145.86,145.91,145.78,145.81,15749.0,140.8088,140.857,140.7315,140.7605,15749.0
2020-01-22 13:30:00,145.77,145.79,145.18,145.18,29067.0,140.7219,140.7412,140.1523,140.1523,29067.0
2020-01-22 14:00:00,145.15,145.25,145.08,145.17,39585.0,140.1233,140.2199,140.0558,140.1427,39585.0
2020-01-22 14:30:00,145.17,145.17,144.88,144.93,27915.0,140.1427,140.1427,139.8627,139.911,27915.0
2020-01-22 15:00:00,144.91,144.91,143.75,143.9,67607.0,139.8917,139.8917,138.7718,138.9166,67607.0
2020-01-22 15:30:00,143.9,144.2,143.88,144.14,143668.0,138.9166,139.2062,138.8973,139.1483,143668.0
2020-01-23 09:30:00,142.43,144.31,141.25,144.16,409347.0,137.4975,139.3124,136.3584,139.1676,409347.0
2020-01-23 10:00:00,144.16,144.48,143.61,143.71,100124.0,139.1676,139.4765,138.6367,138.7332,100124.0
2020-01-23 10:30:00,143.7,144.32,143.45,143.45,72225.0,138.7236,139.3221,138.4822,138.4822,72225.0
2020-01-23 11:00:00,143.56,143.91,143.42,143.52,45538.0,138.5884,138.9263,138.4533,138.5498,45538.0
2020-01-23 11:30:00,143.51,143.63,143.41,143.55,44160.0,138.5401,138.656,138.4436,138.5788,44160.0
2020-01-23 12:00:00,143.6,144.14,143.5,143.84,34280.0,138.627,139.1483,138.5305,138.8587,34280.0
2020-01-23 12:30:00,143.84,143.85,143.3,143.31,52599.0,138.8587,138.8684,138.3374,138.3471,52599.0
2020-01-23 13:00:00,143.32,144.48,143.09,143.96,110429.0,138.3567,139.4765,138.1347,138.9746,110429.0
2020-01-23 13:30:00,143.91,144.74,143.74,144.71,95302.0,138.9263,139.7275,138.7622,139.6986,95302.0
2020-01-23 14:00:00,144.71,144.91,144.43,144.59,62572.0,139.6986,139.8917,139.4283,139.5827,62572.0
2020-01-23 14:30:00,144.6,144.66,144.42,144.61,39669.0,139.5924,139.6503,139.4186,139.602,39669.0
2020-01-23 15:00:00,144.59,144.72,144.52,144.67,36687.0,139.5827,139.7082,139.5152,139.66,36687.0
2020-01-23 15:30:00,144.63,145.06,144.45,144.97,137312.0,139.6214,140.0365,139.4476,139.9496,137312.0
2020-01-24 09:30:00,144.92,145.02,142.96,143.46,89594.0,139.9013,139.9978,138.0092,138.4919,89594.0
2020-01-24 10:00:00,143.47,143.47,141.45,141.5,164560.0,138.5015,138.5015,136.5515,136.5997,164560.0
2020-01-24 10:30:00,141.53,142.01,141.38,141.89,116275.0,136.6287,137.0921,136.4839,136.9762,116275.0
2020-01-24 11:00:00,141.87,142.37,141.06,141.22,73033.0,136.9569,137.4396,136.175,136.3294,73033.0
2020-01-24 11:30:00,141.29,141.33,140.52,140.8,163676.0,136.397,136.4356,135.6537,135.924,163676.0
2020-01-24 12:00:00,140.79,141.18,140.48,140.92,101069.0,135.9143,136.2908,135.6151,136.0398,101069.0
2020-01-24 12:30:00,140.92,141.47,140.6,140.75,88533.0,136.0398,136.5708,135.7309,135.8757,88533.0
2020-01-24 13:00:00,140.8,140.99,140.52,140.67,40636.0,135.924,136.1074,135.6537,135.7985,40636.0
2020-01-24 13:30:00,140.67,140.74,140.26,140.36,83375.0,135.7985,135.8661,135.4027,135.4992,83375.0
2020-01-24 14:00:00,140.32,140.41,139.84,140.08,51757.0,135.4606,135.5475,134.9972,135.2289,51757.0
2020-01-24 14:30:00,140.06,140.74,140.02,140.64,113642.0,135.2096,135.8661,135.171,135.7695,113642.0
2020-01-24 15:00:00,140.67,141.35,140.63,141.04,130253.0,135.7985,136.4549,135.7599,136.1557,130253.0
2020-01-24 15:30:00,141.02,141.1,140.52,141.02,186531.0,136.1364,136.2136,135.6537,136.1364,186531.0
2020-01-27 09:30:00,136.93,137.73,133.36,136.68,476198.0,132.188,132.9603,128.7416,131.9467,476198.0
2020-01-27 10:00:00,136.65,137.35,136.13,137.19,143869.0,131.9177,132.5935,131.4157,132.439,143869.0
2020-01-27 10:30:00,137.25,137.31,135.89,136.33,120557.0,132.4969,132.5549,131.184,131.6088,120557.0
2020-01-27 11:00:00,136.37,137.55,136.32,137.46,157182.0,131.6474,132.7865,131.5991,132.6997,157182.0
2020-01-27 11:30:00,137.43,138.59,137.41,138.48,128190.0,132.6707,133.7905,132.6514,133.6843,128190.0
2020-01-27 12:00:00,138.4,138.9,138.21,138.62,111534.0,133.6071,134.0898,133.4237,133.8195,111534.0
2020-01-27 12:30:00,138.65,139.06,138.55,138.86,69349.0,133.8484,134.2442,133.7519,134.0512,69349.0
2020-01-27 13:00:00,138.83,139.3,138.81,139.24,77243.0,134.0222,134.4759,134.0029,134.418,77243.0
2020-01-27 13:30:00,139.22,139.63,139.14,139.21,102180.0,134.3987,134.7945,134.3215,134.3891,102180.0
2020-01-27 14:00:00,139.18,139.49,138.92,139.43,50883.0,134.3601,134.6594,134.1091,134.6014,50883.0
2020-01-27 14:30:00,139.44,139.46,138.7,139.02,123073.0,134.6111,134.6304,133.8967,134.2056,123073.0
2020-01-27 15:00:00,139.05,139.05,138.58,138.69,77674.0,134.2346,134.2346,133.7809,133.8871,77674.0
2020-01-27 15:30:00,138.69,138.69,137.81,138.0,224931.0,133.8871,133.8871,133.0375,133.221,224931.0
2020-01-28 09:30:00,138.71,139.42,138.32,138.73,127547.0,133.9064,134.5918,133.5299,133.9257,127547.0
2020-01-28 10:00:00,138.7,139.73,138.7,139.57,62867.0,133.8967,134.891,133.8967,134.7366,62867.0
2020-01-28 10:30:00,139.53,140.64,139.53,140.42,91402.0,134.698,135.7695,134.698,135.5572,91402.0
2020-01-28 11:00:00,140.48,140.86,140.12,140.86,128228.0,135.6151,135.9819,135.2675,135.9819,128228.0
2020-01-28 11:30:00,140.84,141.32,140.71,141.29,74872.0,135.9626,136.426,135.8371,136.397,74872.0
2020-01-28 12:00:00,141.28,141.35,140.97,141.13,38542.0,136.3874,136.4549,136.0881,136.2426,38542.0
2020-01-28 12:30:00,141.09,141.24,140.96,141.21,35584.0,136.2039,136.3488,136.0784,136.3198,35584.0
2020-01-28 13:00:00,141.18,141.18,140.77,141.05,48874.0,136.2908,136.2908,135.895,136.1653,48874.0
2020-01-28 13:30:00,141.04,141.54,141.04,141.53,41708.0,136.1557,136.6384,136.1557,136.6287,41708.0
2020-01-28 14:00:00,141.55,141.61,141.28,141.38,69487.0,136.648,136.7059,136.3874,136.4839,69487.0
2020-01-28 14:30:00,141.36,141.79,141.23,141.53,145938.0,136.4646,136.8797,136.3391,136.6287,145938.0
2020-01-28 15:00:00,141.52,141.74,141.37,141.58,101125.0,136.6191,136.8314,136.4743,136.677,101125.0
2020-01-28 15:30:00,141.59,141.74,141.08,141.25,218979.0,136.6866,136.8314,136.1943,136.3584,218979.0
2020-01-29 09:30:00,141.46,141.84,140.38,141.51,89207.0,136.5611,136.928,135.5185,136.6094,89207.0
2020-01-29 10:00:00,141.45,141.57,140.98,141.14,80752.0,136.5515,136.6673,136.0978,136.2522,80752.0
2020-01-29 10:30:00,141.13,141.95,140.79,141.95,35726.0,136.2426,137.0342,135.9143,137.0342,35726.0
2020-01-29 11:00:00,141.95,142.04,141.69,141.99,25878.0,137.0342,137.121,136.7832,137.0728,25878.0
2020-01-29 11:30:00,141.9,142.0,141.68,142.0,18379.0,136.9859,137.0824,136.7735,137.0824,18379.0
2020-01-29 12:00:00,141.98,142.19,141.96,142.12,23054.0,137.0631,137.2659,137.0438,137.1983,23054.0
2020-01-29 12:30:00,142.06,142.11,141.5,141.52,34907.0,137.1404,137.1886,136.5997,136.6191,34907.0
2020-01-29 13:00:00,141.5,142.24,141.44,142.18,29939.0,136.5997,137.3141,136.5418,137.2562,29939.0
2020-01-29 13:30:00,142.23,142.94,142.19,142.94,61720.0,137.3045,137.9899,137.2659,137.9899,61720.0
2020-01-29 14:00:00,142.73,143.24,142.73,142.93,82113.0,137.7872,138.2795,137.7872,137.9802,82113.0
2020-01-29 14:30:00,142.93,143.09,142.66,142.66,70911.0,137.9802,138.1347,137.7196,137.7196,70911.0
2020-01-29 15:00:00,142.72,142.84,142.36,142.82,116838.0,137.7775,137.8933,137.43,137.874,116838.0
2020-01-29 15:30:00,142.77,142.98,142.6,142.61,185948.0,137.8258,138.0285,137.6617,137.6713,185948.0
2020-01-30 09:30:00,140.32,142.61,138.83,141.24,157309.0,135.4606,137.6713,134.0222,136.3488,157309.0
2020-01-30 10:00:00,141.25,142.07,141.21,141.77,94894.0,136.3584,137.15,136.3198,136.8604,94894.0
2020-01-30 10:30:00,141.75,141.8,140.93,140.95,173154.0,136.8411,136.8894,136.0495,136.0688,173154.0
2020-01-30 11:00:00,140.99,141.5,140.99,141.33,81481.0,136.1074,136.5997,136.1074,136.4356,81481.0
2020-01-30 11:30:00,141.28,142.18,141.03,141.88,45151.0,136.3874,137.2562,136.146,136.9666,45151.0
2020-01-30 12:00:00,141.88,141.99,141.36,141.41,28273.0,136.9666,137.0728,136.4646,136.5129,28273.0
2020-01-30 12:30:00,141.4,141.47,140.4,140.53,68509.0,136.5032,136.5708,135.5378,135.6633,68509.0
2020-01-30 13:00:00,140.52,140.75,140.38,140.55,26797.0,135.6537,135.8757,135.5185,135.6826,26797.0
2020-01-30 13:30:00,140.57,141.21,140.38,141.05,24868.0,135.702,136.3198,135.5185,136.1653,24868.0
2020-01-30 14:00:00,141.05,141.67,140.9,141.56,29307.0,136.1653,136.7639,136.0205,136.6577,29307.0
2020-01-30 14:30:00,141.58,142.23,141.05,141.96,100747.0,136.677,137.3045,136.1653,137.0438,100747.0
2020-01-30 15:00:00,142.01,142.76,141.93,142.75,74107.0,137.0921,137.8161,137.0149,137.8065,74107.0
2020-01-30 15:30:00,142.74,143.54,142.69,143.33,256290.0,137.7968,138.5691,137.7485,138.3664,256290.0
2020-01-31 09:30:00,142.15,142.25,140.44,140.66,103044.0,137.2272,137.3238,135.5765,135.7888,103044.0
2020-01-31 10:00:00,140.63,140.68,139.45,139.46,121676.0,135.7599,135.8081,134.6207,134.6304,121676.0
2020-01-31 10:30:00,139.41,140.3,139.4,140.25,108880.0,134.5821,135.4413,134.5725,135.393,108880.0
2020-01-31 11:00:00,140.24,140.63,139.75,139.82,111735.0,135.3834,135.7599,134.9104,134.9779,111735.0
2020-01-31 11:30:00,139.84,140.43,139.56,140.35,60407.0,134.9972,135.5668,134.7269,135.4896,60407.0
2020-01-31 12:00:00,140.36,140.5,139.89,140.2,37822.0,135.4992,135.6344,135.0455,135.3448,37822.0
2020-01-31 12:30:00,140.1,140.1,139.07,139.73,122144.0,135.2482,135.2482,134.2539,134.891,122144.0
2020-01-31 13:00:00,139.71,140.0,139.48,139.6,49908.0,134.8717,135.1517,134.6497,134.7655,49908.0
2020-01-31 13:30:00,139.62,139.62,138.95,139.45,54755.0,134.7849,134.7849,134.1381,134.6207,54755.0
2020-01-31 14:00:00,139.53,139.87,139.52,139.77,66646.0,134.698,135.0262,134.6883,134.9297,66646.0
2020-01-31 14:30:00,139.75,140.32,139.75,140.06,36134.0,134.9104,135.4606,134.9104,135.2096,36134.0
2020-01-31 15:00:00,140.03,140.13,139.67,139.69,93096.0,135.1807,135.2772,134.8331,134.8524,93096.0
2020-01-31 15:30:00,139.66,140.22,139.38,140.0,191007.0,134.8235,135.3641,134.5532,135.1517,191007.0
2020-02-03 09:30:00,141.7,144.46,141.55,142.96,182027.0,136.7928,139.4572,136.648,138.0092,182027.0
2020-02-03 10:00:00,142.98,143.55,142.97,143.5,74895.0,138.0285,138.5788,138.0188,138.5305,74895.0
2020-02-03 10:30:00,143.52,143.57,142.7,142.78,78896.0,138.5498,138.5981,137.7582,137.8354,78896.0
2020-02-03 11:00:00,142.79,143.26,142.46,142.58,44735.0,137.8451,138.2988,137.5265,137.6423,44735.0
2020-02-03 11:30:00,142.6,142.73,140.87,141.31,124335.0,137.6617,137.7872,135.9916,136.4163,124335.0
2020-02-03 12:00:00,141.31,142.12,141.22,142.05,59092.0,136.4163,137.1983,136.3294,137.1307,59092.0
2020-02-03 12:30:00,142.09,142.62,141.87,142.49,19535.0,137.1693,137.681,136.9569,137.5555,19535.0
2020-02-03 13:00:00,142.5,142.52,142.09,142.12,23767.0,137.5651,137.5844,137.1693,137.1983,23767.0
2020-02-03 13:30:00,142.14,142.56,142.09,142.36,18014.0,137.2176,137.623,137.1693,137.43,18014.0
2020-02-03 14:00:00,142.37,142.37,141.96,142.01,28822.0,137.4396,137.4396,137.0438,137.0921,28822.0
2020-02-03 14:30:00,142.0,142.16,141.75,141.99,30114.0,137.0824,137.2369,136.8411,137.0728,30114.0
2020-02-03 15:00:00,142.02,142.28,141.88,142.28,41671.0,137.1017,137.3527,136.9666,137.3527,41671.0
2020-02-03 15:30:00,142.25,142.25,141.34,141.47,105856.0,137.3238,137.3238,136.4453,136.5708,105856.0
2020-02-04 09:30:00,144.3,147.24,143.67,146.95,202484.0,139.3028,142.141,138.6946,141.861,202484.0
2020-02-04 10:00:00,147.01,147.01,146.0,146.72,76158.0,141.9189,141.9189,140.9439,141.639,76158.0
2020-02-04 10:30:00,146.75,147.1,146.34,146.51,81613.0,141.6679,142.0058,141.2721,141.4362,81613.0
2020-02-04 11:00:00,146.54,147.06,146.47,147.0,60048.0,141.4652,141.9672,141.3976,141.9093,60048.0
2020-02-04 11:30:00,146.99,147.45,146.6,146.77,74707.0,141.8996,142.3437,141.5231,141.6872,74707.0
2020-02-04 12:00:00,146.73,147.97,146.71,147.96,48832.0,141.6486,142.8457,141.6293,142.836,48832.0
2020-02-04 12:30:00,147.97,148.22,147.72,148.22,99084.0,142.8457,143.087,142.6043,143.087,99084.0
2020-02-04 13:00:00,148.24,148.24,147.68,147.94,58165.0,143.1063,143.1063,142.5657,142.8167,58165.0
2020-02-04 13:30:00,147.91,148.16,147.78,148.15,45804.0,142.7878,143.0291,142.6623,143.0195,45804.0
2020-02-04 14:00:00,148.16,148.24,147.57,147.66,71262.0,143.0291,143.1063,142.4595,142.5464,71262.0
2020-02-04 14:30:00,147.62,147.94,147.59,147.65,39677.0,142.5078,142.8167,142.4788,142.5368,39677.0
2020-02-04 15:00:00,147.69,148.09,147.49,147.96,60823.0,142.5754,142.9615,142.3823,142.836,60823.0
2020-02-04 15:30:00,147.95,148.17,147.22,147.4,176166.0,142.8264,143.0388,142.1217,142.2954,176166.0
2020-02-05 09:30:00,149.67,150.17,148.71,149.68,160253.0,144.4868,144.9695,143.5601,144.4965,160253.0
2020-02-05 10:00:00,149.74,150.03,148.62,148.79,106967.0,144.5544,144.8343,143.4732,143.6373,106967.0
2020-02-05 10:30:00,148.82,148.92,148.19,148.56,116288.0,143.6663,143.7628,143.0581,143.4153,116288.0
2020-02-05 11:00:00,148.48,148.51,147.95,148.11,92723.0,143.338,143.367,142.8264,142.9808,92723.0
2020-02-05 11:30:00,148.07,148.57,147.7,148.35,96400.0,142.9422,143.4249,142.585,143.2125,96400.0
2020-02-05 12:00:00,148.34,148.35,147.75,147.79,75779.0,143.2029,143.2125,142.6333,142.6719,75779.0
2020-02-05 12:30:00,147.77,147.77,147.35,147.43,45762.0,142.6526,142.6526,142.2472,142.3244,45762.0
2020-02-05 13:00:00,147.38,148.05,147.31,147.98,77127.0,142.2761,142.9229,142.2085,142.8553,77127.0
2020-02-05 13:30:00,147.99,148.19,147.79,147.81,39157.0,142.865,143.0581,142.6719,142.6912,39157.0
2020-02-05 14:00:00,147.79,147.93,147.41,147.88,36419.0,142.6719,142.8071,142.3051,142.7588,36419.0
2020-02-05 14:30:00,147.91,148.42,147.91,148.36,36286.0,142.7878,143.2801,142.7878,143.2222,36286.0
2020-02-05 15:00:00,148.39,148.48,148.09,148.15,47789.0,143.2511,143.338,142.9615,143.0195,47789.0
2020-02-05 15:30:00,148.13,148.13,147.36,147.72,215824.0,143.0001,143.0001,142.2568,142.6043,215824.0
2020-02-06 09:30:00,148.28,148.87,146.63,147.7,60345.0,143.145,143.7145,141.5521,142.585,60345.0
2020-02-06 10:00:00,147.64,147.64,146.23,146.45,28423.0,142.5271,142.5271,141.1659,141.3783,28423.0
2020-02-06 10:30:00,146.35,146.65,145.79,145.97,41287.0,141.2818,141.5714,140.7412,140.9149,41287.0
2020-02-06 11:00:00,145.96,146.38,145.78,146.06,49099.0,140.9053,141.3108,140.7315,141.0018,49099.0
2020-02-06 11:30:00,146.06,146.21,145.85,146.13,33717.0,141.0018,141.1466,140.7991,141.0694,33717.0
2020-02-06 12:00:00,146.12,147.0,146.11,147.0,22554.0,141.0598,141.9093,141.0501,141.9093,22554.0
2020-02-06 12:30:00,146.98,147.0,146.72,146.74,18127.0,141.89,141.9093,141.639,141.6583,18127.0
2020-02-06 13:00:00,146.74,146.8,146.51,146.63,20711.0,141.6583,141.7162,141.4362,141.5521,20711.0
2020-02-06 13:30:00,146.61,146.68,146.19,146.31,34408.0,141.5328,141.6004,141.1273,141.2432,34408.0
2020-02-06 14:00:00,146.3,146.34,145.83,145.96,42920.0,141.2335,141.2721,140.7798,140.9053,42920.0
2020-02-06 14:30:00,145.97,146.26,145.94,146.17,33771.0,140.9149,141.1949,140.886,141.108,33771.0
2020-02-06 15:00:00,146.19,146.44,146.09,146.14,28964.0,141.1273,141.3687,141.0308,141.0791,28964.0
2020-02-06 15:30:00,146.14,146.39,146.13,146.28,126387.0,141.0791,141.3204,141.0694,141.2142,126387.0
2020-02-07 09:30:00,144.91,144.98,142.78,142.94,108413.0,139.8917,139.9592,137.8354,137.9899,108413.0
2020-02-07 10:00:00,142.94,143.79,142.85,143.71,51162.0,137.9899,138.8104,137.903,138.7332,51162.0
2020-02-07 10:30:00,143.74,143.75,143.05,143.48,86389.0,138.7622,138.7718,138.0961,138.5112,86389.0
2020-02-07 11:00:00,143.47,144.56,143.17,144.54,132807.0,138.5015,139.5538,138.2119,139.5345,132807.0
2020-02-07 11:30:00,144.56,144.79,144.29,144.56,74468.0,139.5538,139.7758,139.2931,139.5538,74468.0
2020-02-07 12:00:00,144.55,145.08,144.0,144.94,106806.0,139.5441,140.0558,139.0132,139.9206,106806.0
2020-02-07 12:30:00,144.91,145.1,144.77,145.09,36418.0,139.8917,140.0751,139.7565,140.0654,36418.0
2020-02-07 13:00:00,145.1,145.23,145.01,145.07,33496.0,140.0751,140.2006,139.9882,140.0461,33496.0
2020-02-07 13:30:00,145.07,145.4,144.86,144.91,48576.0,140.0461,140.3647,139.8434,139.8917,48576.0
2020-02-07 14:00:00,144.88,144.91,144.21,144.4,165991.0,139.8627,139.8917,139.2159,139.3993,165991.0
2020-02-07 14:30:00,144.42,144.47,143.86,144.26,34418.0,139.4186,139.4669,138.878,139.2642,34418.0
2020-02-07 15:00:00,144.29,144.48,144.11,144.32,44087.0,139.2931,139.4765,139.1194,139.3221,44087.0
2020-02-07 15:30:00,144.3,144.4,143.98,144.09,136756.0,139.3028,139.3993,138.9939,139.1001,136756.0
2020-02-10 09:30:00,143.05,143.58,142.45,143.07,94196.0,138.0961,138.6077,137.5168,138.1154,94196.0
2020-02-10 10:00:00,143.1,144.34,142.88,144.31,63448.0,138.1443,139.3414,137.932,139.3124,63448.0
2020-02-10 10:30:00,144.31,144.57,144.13,144.46,38672.0,139.3124,139.5634,139.1387,139.4572,38672.0
2020-02-10 11:00:00,144.4,144.75,144.3,144.59,40284.0,139.3993,139.7372,139.3028,139.5827,40284.0
2020-02-10 11:30:00,144.64,144.75,144.25,144.46,30861.0,139.631,139.7372,139.2545,139.4572,30861.0
2020-02-10 12:00:00,144.47,144.63,144.3,144.62,19624.0,139.4669,139.6214,139.3028,139.6117,19624.0
2020-02-10 12:30:00,144.62,145.01,144.49,144.81,19025.0,139.6117,139.9882,139.4862,139.7951,19025.0
2020-02-10 13:00:00,144.81,144.93,144.67,144.7,24312.0,139.7951,139.911,139.66,139.6889,24312.0
2020-02-10 13:30:00,144.74,144.86,144.53,144.59,39584.0,139.7275,139.8434,139.5248,139.5827,39584.0
2020-02-10 14:00:00,144.6,144.9,144.55,144.87,82270.0,139.5924,139.882,139.5441,139.853,82270.0
2020-02-10 14:30:00,144.84,145.16,144.78,144.95,34308.0,139.8241,140.133,139.7662,139.9303,34308.0
2020-02-10 15:00:00,144.99,145.85,144.98,145.71,49986.0,139.9689,140.7991,139.9592,140.664,49986.0
2020-02-10 15:30:00,145.7,145.81,145.51,145.73,149305.0,140.6543,140.7605,140.4709,140.6833,149305.0
2020-02-11 09:30:00,145.87,147.65,145.22,147.2,83330.0,140.8184,142.5368,140.1909,142.1024,83330.0
2020-02-11 10:00:00,147.16,147.65,146.82,147.5,113078.0,142.0637,142.5368,141.7355,142.392,113078.0
2020-02-11 10:30:00,147.6,148.46,147.47,148.4,55354.0,142.4885,143.3187,142.363,143.2608,55354.0
2020-02-11 11:00:00,148.39,148.95,148.38,148.86,72909.0,143.2511,143.7918,143.2415,143.7049,72909.0
2020-02-11 11:30:00,148.83,148.85,147.77,147.83,65636.0,143.6759,143.6952,142.6526,142.7105,65636.0
2020-02-11 12:00:00,147.82,148.16,147.53,147.99,24631.0,142.7009,143.0291,142.4209,142.865,24631.0
2020-02-11 12:30:00,147.94,148.12,147.86,148.01,108644.0,142.8167,142.9905,142.7395,142.8843,108644.0
2020-02-11 13:00:00,148.0,148.15,147.87,148.11,36135.0,142.8746,143.0195,142.7492,142.9808,36135.0
2020-02-11 13:30:00,148.1,148.14,147.53,147.78,45508.0,142.9712,143.0098,142.4209,142.6623,45508.0
2020-02-11 14:00:00,147.79,147.81,147.15,147.43,52690.0,142.6719,142.6912,142.0541,142.3244,52690.0
2020-02-11 14:30:00,147.46,147.64,147.23,147.36,63112.0,142.3533,142.5271,142.1313,142.2568,63112.0
2020-02-11 15:00:00,147.39,147.48,147.17,147.46,44986.0,142.2858,142.3727,142.0734,142.3533,44986.0
2020-02-11 15:30:00,147.45,147.57,147.01,147.17,169377.0,142.3437,142.4595,141.9189,142.0734,169377.0
2020-02-12 09:30:00,148.04,149.89,148.04,149.52,143843.0,142.9133,144.6992,142.9133,144.342,143843.0
2020-02-12 10:00:00,149.53,149.7,148.79,149.13,52000.0,144.3517,144.5158,143.6373,143.9655,52000.0
2020-02-12 10:30:00,149.2,149.29,148.5,148.5,35661.0,144.0331,144.12,143.3573,143.3573,35661.0
2020-02-12 11:00:00,148.55,149.62,148.52,149.62,43311.0,143.4056,144.4385,143.3766,144.4385,43311.0
2020-02-12 11:30:00,149.61,149.94,149.42,149.57,54189.0,144.4289,144.7475,144.2455,144.3903,54189.0
2020-02-12 12:00:00,149.57,149.71,149.35,149.67,42076.0,144.3903,144.5254,144.1779,144.4868,42076.0
2020-02-12 12:30:00,149.66,149.72,149.42,149.5,50634.0,144.4772,144.5351,144.2455,144.3227,50634.0
2020-02-12 13:00:00,149.49,149.53,149.25,149.33,20370.0,144.313,144.3517,144.0814,144.1586,20370.0
2020-02-12 13:30:00,149.33,149.5,149.3,149.47,24976.0,144.1586,144.3227,144.1296,144.2937,24976.0
2020-02-12 14:00:00,149.46,149.74,149.42,149.64,34392.0,144.2841,144.5544,144.2455,144.4579,34392.0
2020-02-12 14:30:00,149.64,150.0,149.64,149.74,41874.0,144.4579,144.8054,144.4579,144.5544,41874.0
2020-02-12 15:00:00,149.74,149.84,149.53,149.83,55171.0,144.5544,144.6509,144.3517,144.6413,55171.0
2020-02-12 15:30:00,149.83,150.97,149.77,150.8,261879.0,144.6413,145.7418,144.5834,145.5777,261879.0
2020-02-13 09:30:00,149.28,149.53,147.62,147.62,89966.0,144.1103,144.3517,142.5078,142.5078,89966.0
2020-02-13 10:00:00,147.67,147.82,146.95,147.06,158802.0,142.5561,142.7009,141.861,141.9672,158802.0
2020-02-13 10:30:00,146.97,147.88,146.66,147.68,75789.0,141.8803,142.7588,141.5811,142.5657,75789.0
2020-02-13 11:00:00,147.72,148.44,147.6,148.33,102392.0,142.6043,143.2994,142.4885,143.1932,102392.0
2020-02-13 11:30:00,148.31,148.31,147.68,147.72,38381.0,143.1739,143.1739,142.5657,142.6043,38381.0
2020-02-13 12:00:00,147.73,147.78,147.3,147.5,77240.0,142.614,142.6623,142.1989,142.392,77240.0
2020-02-13 12:30:00,147.53,147.75,147.44,147.44,26707.0,142.4209,142.6333,142.334,142.334,26707.0
2020-02-13 13:00:00,147.47,147.71,147.18,147.48,78410.0,142.363,142.5947,142.083,142.3727,78410.0
2020-02-13 13:30:00,147.52,148.19,147.5,148.19,78598.0,142.4113,143.0581,142.392,143.0581,78598.0
2020-02-13 14:00:00,148.19,148.28,147.74,147.79,97013.0,143.0581,143.145,142.6237,142.6719,97013.0
2020-02-13 14:30:00,147.82,147.86,147.33,147.64,99671.0,142.7009,142.7395,142.2279,142.5271,99671.0
2020-02-13 15:00:00,147.67,147.75,147.08,147.18,119989.0,142.5561,142.6333,141.9865,142.083,119989.0
2020-02-13 15:30:00,147.2,147.36,146.7,146.72,213996.0,142.1024,142.2568,141.6197,141.639,213996.0
2020-02-14 09:30:00,146.98,147.36,145.26,145.56,138268.0,141.89,142.2568,140.2295,140.5191,138268.0
2020-02-14 10:00:00,145.69,145.9,145.0,145.59,322464.0,140.6446,140.8474,139.9785,140.5481,322464.0
2020-02-14 10:30:00,145.59,146.09,145.47,145.65,87655.0,140.5481,141.0308,140.4323,140.606,87655.0
2020-02-14 11:00:00,145.67,145.95,145.39,145.47,118960.0,140.6253,140.8956,140.355,140.4323,118960.0
2020-02-14 11:30:00,145.49,145.76,145.31,145.31,60621.0,140.4516,140.7122,140.2778,140.2778,60621.0
2020-02-14 12:00:00,145.32,145.33,143.9,144.98,207090.0,140.2875,140.2971,138.9166,139.9592,207090.0
2020-02-14 12:30:00,144.99,145.01,144.69,144.82,84324.0,139.9689,139.9882,139.6793,139.8048,84324.0
2020-02-14 13:00:00,144.82,145.08,144.52,145.04,43147.0,139.8048,140.0558,139.5152,140.0172,43147.0
2020-02-14 13:30:00,145.01,145.3,144.83,145.02,78052.0,139.9882,140.2682,139.8144,139.9978,78052.0
2020-02-14 14:00:00,145.03,145.43,144.87,145.09,94023.0,140.0075,140.3937,139.853,140.0654,94023.0
2020-02-14 14:30:00,145.03,145.14,144.69,145.05,97861.0,140.0075,140.1137,139.6793,140.0268,97861.0
2020-02-14 15:00:00,145.05,145.13,144.49,144.65,93019.0,140.0268,140.104,139.4862,139.6407,93019.0
2020-02-14 15:30:00,144.67,145.01,144.59,144.85,307994.0,139.66,139.9882,139.5827,139.8337,307994.0
2020-02-18 09:30:00,144.23,145.56,144.23,145.17,173357.0,139.2352,140.5191,139.2352,140.1427,173357.0
2020-02-18 10:00:00,145.1,145.5,144.52,144.52,100173.0,140.0751,140.4612,139.5152,139.5152,100173.0
2020-02-18 10:30:00,144.5,145.64,144.5,145.44,104243.0,139.4959,140.5964,139.4959,140.4033,104243.0
2020-02-18 11:00:00,145.37,145.37,144.91,144.99,29291.0,140.3357,140.3357,139.8917,139.9689,29291.0
2020-02-18 11:30:00,145.03,145.3,144.84,144.97,89922.0,140.0075,140.2682,139.8241,139.9496,89922.0
2020-02-18 12:00:00,145.0,145.38,144.97,145.23,60929.0,139.9785,140.3454,139.9496,140.2006,60929.0
2020-02-18 12:30:00,145.28,145.32,144.97,145.17,61956.0,140.2488,140.2875,139.9496,140.1427,61956.0
2020-02-18 13:00:00,145.17,145.43,145.09,145.11,53323.0,140.1427,140.3937,140.0654,140.0847,53323.0
2020-02-18 13:30:00,145.13,145.4,145.05,145.22,42096.0,140.104,140.3647,140.0268,140.1909,42096.0
2020-02-18 14:00:00,145.25,145.28,145.05,145.19,59375.0,140.2199,140.2488,140.0268,140.162,59375.0
2020-02-18 14:30:00,145.17,145.86,145.16,145.65,153471.0,140.1427,140.8088,140.133,140.606,153471.0
2020-02-18 15:00:00,145.7,145.7,145.29,145.37,77528.0,140.6543,140.6543,140.2585,140.3357,77528.0
2020-02-18 15:30:00,145.36,145.36,144.84,144.89,338085.0,140.3261,140.3261,139.8241,139.8724,338085.0
2020-02-19 09:30:00,144.5,146.63,144.44,146.39,163930.0,139.4959,141.5521,139.4379,141.3204,163930.0
2020-02-19 10:00:00,146.52,146.55,145.85,145.9,98410.0,141.4459,141.4749,140.7991,140.8474,98410.0
2020-02-19 10:30:00,145.92,146.59,145.9,146.56,95301.0,140.8667,141.5135,140.8474,141.4845,95301.0
2020-02-19 11:00:00,146.59,146.89,146.32,146.66,131873.0,141.5135,141.8031,141.2528,141.5811,131873.0
2020-02-19 11:30:00,146.64,147.21,146.52,147.18,179840.0,141.5617,142.112,141.4459,142.083,179840.0
2020-02-19 12:00:00,147.16,147.54,147.09,147.46,45727.0,142.0637,142.4306,141.9962,142.3533,45727.0
2020-02-19 12:30:00,147.44,147.58,147.08,147.44,49350.0,142.334,142.4692,141.9865,142.334,49350.0
2020-02-19 13:00:00,147.48,147.54,147.0,147.19,35421.0,142.3727,142.4306,141.9093,142.0927,35421.0
2020-02-19 13:30:00,147.16,147.22,146.77,147.09,42748.0,142.0637,142.1217,141.6872,141.9962,42748.0
2020-02-19 14:00:00,147.0,147.4,147.0,147.32,57704.0,141.9093,142.2954,141.9093,142.2182,57704.0
2020-02-19 14:30:00,147.33,147.82,147.3,147.78,81747.0,142.2279,142.7009,142.1989,142.6623,81747.0
2020-02-19 15:00:00,147.82,147.91,147.44,147.54,62825.0,142.7009,142.7878,142.334,142.4306,62825.0
2020-02-19 15:30:00,147.54,147.78,147.27,147.64,200200.0,142.4306,142.6623,142.1699,142.5271,200200.0
2020-02-20 09:30:00,147.53,148.31,146.6,147.95,78131.0,142.4209,143.1739,141.5231,142.8264,78131.0
2020-02-20 10:00:00,148.1,148.91,148.0,148.41,47485.0,142.9712,143.7531,142.8746,143.2705,47485.0
2020-02-20 10:30:00,148.6,148.81,148.42,148.5,54613.0,143.4539,143.6566,143.2801,143.3573,54613.0
2020-02-20 11:00:00,148.45,148.5,147.45,147.45,49651.0,143.3091,143.3573,142.3437,142.3437,49651.0
2020-02-20 11:30:00,147.32,147.5,146.27,146.95,44085.0,142.2182,142.392,141.2046,141.861,44085.0
2020-02-20 12:00:00,146.99,147.06,146.54,146.8,85306.0,141.8996,141.9672,141.4652,141.7162,85306.0
2020-02-20 12:30:00,146.81,147.32,146.49,146.76,96447.0,141.7259,142.2182,141.4169,141.6776,96447.0
2020-02-20 13:00:00,146.73,147.11,146.63,146.88,31877.0,141.6486,142.0155,141.5521,141.7934,31877.0
2020-02-20 13:30:00,146.91,146.94,146.38,146.46,23260.0,141.8224,141.8514,141.3108,141.388,23260.0
2020-02-20 14:00:00,146.44,147.06,146.43,146.74,34241.0,141.3687,141.9672,141.359,141.6583,34241.0
2020-02-20 14:30:00,146.82,147.23,146.65,146.9,54991.0,141.7355,142.1313,141.5714,141.8127,54991.0
2020-02-20 15:00:00,146.89,146.95,146.59,146.85,32547.0,141.8031,141.861,141.5135,141.7645,32547.0
2020-02-20 15:30:00,146.85,147.01,146.49,146.84,156682.0,141.7645,141.9189,141.4169,141.7548,156682.0
2020-02-21 09:30:00,145.38,145.52,143.18,143.78,237774.0,140.3454,140.4805,138.2216,138.8008,237774.0
2020-02-21 10:00:00,143.78,143.78,142.9,143.38,73992.0,138.8008,138.8008,137.9513,138.4146,73992.0
2020-02-21 10:30:00,143.42,143.42,142.63,143.09,50629.0,138.4533,138.4533,137.6906,138.1347,50629.0
2020-02-21 11:00:00,143.08,143.35,142.78,143.0,62184.0,138.125,138.3857,137.8354,138.0478,62184.0
2020-02-21 11:30:00,142.98,143.2,142.54,143.09,86599.0,138.0285,138.2409,137.6037,138.1347,86599.0
2020-02-21 12:00:00,143.09,143.57,143.07,143.5,49963.0,138.1347,138.5981,138.1154,138.5305,49963.0
2020-02-21 12:30:00,143.5,143.81,143.28,143.33,40516.0,138.5305,138.8298,138.3181,138.3664,40516.0
2020-02-21 13:00:00,143.31,143.48,142.86,142.86,49436.0,138.3471,138.5112,137.9127,137.9127,49436.0
2020-02-21 13:30:00,142.91,143.08,142.62,142.89,65852.0,137.9609,138.125,137.681,137.9416,65852.0
2020-02-21 14:00:00,142.92,143.13,142.75,143.02,55549.0,137.9706,138.1733,137.8065,138.0671,55549.0
2020-02-21 14:30:00,143.02,143.38,142.77,143.29,42818.0,138.0671,138.4146,137.8258,138.3278,42818.0
2020-02-21 15:00:00,143.31,143.32,142.89,143.03,58434.0,138.3471,138.3567,137.9416,138.0768,58434.0
2020-02-21 15:30:00,143.0,143.55,142.65,143.19,245256.0,138.0478,138.5788,137.7099,138.2312,245256.0
2020-02-24 09:30:00,137.39,137.39,134.22,136.12,384597.0,132.6321,132.6321,129.5719,131.4061,384597.0
2020-02-24 10:00:00,136.09,136.47,135.89,136.28,157735.0,131.3771,131.7439,131.184,131.5605,157735.0
2020-02-24 10:30:00,136.24,136.35,135.37,136.09,161494.0,131.5219,131.6281,130.682,131.3771,161494.0
2020-02-24 11:00:00,136.09,137.38,135.88,136.77,196277.0,131.3771,132.6224,131.1744,132.0336,196277.0
2020-02-24 11:30:00,136.7,137.19,136.23,136.37,127131.0,131.966,132.439,131.5123,131.6474,127131.0
2020-02-24 12:00:00,136.34,136.5,136.06,136.3,94318.0,131.6184,131.7729,131.3481,131.5798,94318.0
2020-02-24 12:30:00,136.3,136.67,135.74,135.87,79692.0,131.5798,131.937,131.0392,131.1647,79692.0
2020-02-24 13:00:00,135.83,135.9,135.15,135.73,102182.0,131.1261,131.1937,130.4697,131.0296,102182.0
2020-02-24 13:30:00,135.65,135.91,135.07,135.37,85660.0,130.9523,131.2033,130.3924,130.682,85660.0
2020-02-24 14:00:00,135.37,135.83,134.73,135.77,117008.0,130.682,131.1261,130.0642,131.0682,117008.0
2020-02-24 14:30:00,135.79,136.05,135.69,135.91,76385.0,131.0875,131.3385,130.991,131.2033,76385.0
2020-02-24 15:00:00,135.91,136.42,135.62,135.62,129260.0,131.2033,131.6957,130.9234,130.9234,129260.0
2020-02-24 15:30:00,135.67,135.68,134.69,134.83,354710.0,130.9716,130.9813,130.0256,130.1607,354710.0
2020-02-25 09:30:00,135.99,136.05,132.82,132.85,250462.0,131.2806,131.3385,128.2203,128.2493,250462.0
2020-02-25 10:00:00,132.85,133.11,130.88,131.18,266663.0,128.2493,128.5003,126.3475,126.6371,266663.0
2020-02-25 10:30:00,131.22,131.69,130.19,131.0,320161.0,126.6758,127.1295,125.6814,126.4634,320161.0
2020-02-25 11:00:00,131.0,131.12,129.62,130.62,246623.0,126.4634,126.5792,125.1312,126.0965,246623.0
2020-02-25 11:30:00,130.64,130.68,129.69,129.92,210876.0,126.1158,126.1545,125.1987,125.4208,210876.0
2020-02-25 12:00:00,129.9,130.07,128.62,128.65,231872.0,125.4015,125.5656,124.1658,124.1948,231872.0
2020-02-25 12:30:00,128.66,129.17,128.08,128.08,223508.0,124.2044,124.6967,123.6445,123.6445,223508.0
2020-02-25 13:00:00,128.06,129.1,127.76,128.01,142713.0,123.6252,124.6292,123.3356,123.5769,142713.0
2020-02-25 13:30:00,128.0,128.04,126.98,126.98,105743.0,123.5673,123.6059,122.5826,122.5826,105743.0
2020-02-25 14:00:00,127.03,127.22,126.07,126.27,158229.0,122.6309,122.8143,121.7041,121.8972,158229.0
2020-02-25 14:30:00,126.3,126.88,125.68,126.64,168993.0,121.9261,122.4861,121.3276,122.2544,168993.0
2020-02-25 15:00:00,126.68,127.26,124.99,125.11,259074.0,122.293,122.8529,120.6615,120.7773,259074.0
2020-02-25 15:30:00,125.13,125.41,123.48,124.1,895215.0,120.7967,121.067,119.2038,119.8023,895215.0
2020-02-26 09:30:00,126.29,127.31,125.46,126.85,353500.0,121.9165,122.9012,121.1152,122.4571,353500.0
2020-02-26 10:00:00,126.78,127.67,126.16,126.4,381030.0,122.3895,123.2487,121.791,122.0227,381030.0
2020-02-26 10:30:00,126.39,127.05,125.66,125.75,228481.0,122.013,122.6502,121.3083,121.3952,228481.0
2020-02-26 11:00:00,125.77,126.67,125.38,126.04,119485.0,121.4145,122.2833,121.038,121.6751,119485.0
2020-02-26 11:30:00,126.0,126.46,125.06,125.06,158796.0,121.6365,122.0806,120.7291,120.7291,158796.0
2020-02-26 12:00:00,125.06,125.06,122.48,123.09,317356.0,120.7291,120.7291,118.2384,118.8273,317356.0
2020-02-26 12:30:00,123.13,123.62,122.9,123.45,146850.0,118.8659,119.3389,118.6439,119.1748,146850.0
2020-02-26 13:00:00,123.44,123.48,122.16,122.6,149098.0,119.1652,119.2038,117.9295,118.3543,149098.0
2020-02-26 13:30:00,122.45,122.5,119.93,120.06,266784.0,118.2095,118.2577,115.7767,115.9022,266784.0
2020-02-26 14:00:00,120.06,120.85,119.87,120.24,263051.0,115.9022,116.6649,115.7188,116.076,263051.0
2020-02-26 14:30:00,120.24,121.51,120.01,120.81,240315.0,116.076,117.302,115.854,116.6263,240315.0
2020-02-26 15:00:00,120.86,121.75,120.67,120.71,206703.0,116.6745,117.5337,116.4911,116.5297,206703.0
2020-02-26 15:30:00,120.72,120.85,119.85,120.32,737043.0,116.5394,116.6649,115.6995,116.1532,737043.0
2020-02-27 09:30:00,117.06,118.61,114.46,118.58,859572.0,113.4595,114.9618,110.9395,114.9328,859572.0
2020-02-27 10:00:00,118.59,121.45,117.15,118.79,583636.0,114.9425,117.7145,113.5467,115.1363,583636.0
2020-02-27 10:30:00,118.84,120.82,117.96,120.82,490970.0,115.1848,117.1039,114.3318,117.1039,490970.0
2020-02-27 11:00:00,120.89,124.94,120.83,122.58,720477.0,117.1717,121.0971,117.1136,118.8097,720477.0
2020-02-27 11:30:00,122.58,124.31,121.94,124.12,255287.0,118.8097,120.4865,118.1894,120.3024,255287.0
2020-02-27 12:00:00,124.16,126.57,123.86,125.74,310947.0,120.3411,122.677,120.0504,121.8725,310947.0
2020-02-27 12:30:00,125.74,127.28,125.72,126.52,214105.0,121.8725,123.3652,121.8531,122.6285,214105.0
2020-02-27 13:00:00,126.5,126.92,124.57,124.73,208719.0,122.6092,123.0162,120.7385,120.8936,208719.0
2020-02-27 13:30:00,124.76,124.83,120.78,122.13,420572.0,120.9227,120.9905,117.0651,118.3736,420572.0
2020-02-27 14:00:00,122.29,123.08,121.01,121.95,231130.0,118.5286,119.2943,117.288,118.1991,231130.0
2020-02-27 14:30:00,121.92,121.95,120.77,120.95,170664.0,118.17,118.1991,117.0554,117.2299,170664.0
2020-02-27 15:00:00,120.98,122.41,120.75,122.0,282218.0,117.2589,118.645,117.036,118.2476,282218.0
2020-02-27 15:30:00,122.0,122.24,119.52,119.64,538162.0,118.2476,118.4802,115.8438,115.9602,538162.0
2020-02-28 09:30:00,116.43,122.46,116.0,118.72,590428.0,112.8489,118.6934,112.4321,115.0685,590428.0
2020-02-28 10:00:00,118.72,120.39,118.3,118.7,355433.0,115.0685,116.6871,114.6614,115.0491,355433.0
2020-02-28 10:30:00,118.63,121.46,118.59,120.16,323060.0,114.9812,117.7242,114.9425,116.4642,323060.0
2020-02-28 11:00:00,120.24,122.1,118.98,122.1,339311.0,116.5417,118.3445,115.3205,118.3445,339311.0
2020-02-28 11:30:00,122.1,124.2,121.65,122.62,548064.0,118.3445,120.3799,117.9083,118.8485,548064.0
2020-02-28 12:00:00,122.56,122.87,121.31,122.81,205318.0,118.7903,119.0908,117.5788,119.0327,205318.0
2020-02-28 12:30:00,122.89,123.77,122.19,123.7,260708.0,119.1102,119.9631,118.4317,119.8953,260708.0
2020-02-28 13:00:00,123.62,124.33,122.72,122.78,245896.0,119.8177,120.5059,118.9454,119.0036,245896.0
2020-02-28 13:30:00,122.82,122.93,120.78,121.92,298232.0,119.0423,119.149,117.0651,118.17,298232.0
2020-02-28 14:00:00,121.95,122.62,121.2,122.04,166392.0,118.1991,118.8485,117.4722,118.2863,166392.0
2020-02-28 14:30:00,122.05,123.66,121.98,122.72,201476.0,118.296,119.8565,118.2282,118.9454,201476.0
2020-02-28 15:00:00,122.85,123.4,121.46,121.48,270171.0,119.0714,119.6045,117.7242,117.7436,270171.0
2020-02-28 15:30:00,121.44,124.0,120.86,123.99,653787.0,117.7048,120.1861,117.1426,120.1764,653787.0
2020-03-02 09:30:00,123.07,123.68,117.4,117.4,411883.0,119.2847,119.8759,113.7891,113.7891,411883.0
2020-03-02 10:00:00,117.43,118.75,116.64,118.57,333087.0,113.8181,115.0975,113.0524,114.9231,333087.0
2020-03-02 10:30:00,118.61,120.49,117.91,120.0,278665.0,114.9618,116.784,114.2834,116.3091,278665.0
2020-03-02 11:00:00,119.9,122.2,119.75,121.8,368765.0,116.2122,118.4414,116.0668,118.0537,368765.0
2020-03-02 11:30:00,121.77,123.03,121.25,122.86,287520.0,118.0246,119.2459,117.5206,119.0811,287520.0
2020-03-02 12:00:00,122.86,123.22,121.68,121.76,247511.0,119.0811,119.43,117.9374,118.0149,247511.0
2020-03-02 12:30:00,121.7,122.4,121.36,122.02,109948.0,117.9568,118.6353,117.6273,118.267,109948.0
2020-03-02 13:00:00,122.06,122.19,120.21,120.41,115791.0,118.3057,118.4317,116.5126,116.7065,115791.0
2020-03-02 13:30:00,120.36,120.61,119.71,120.54,154994.0,116.658,116.9003,116.028,116.8325,154994.0
2020-03-02 14:00:00,120.53,120.72,119.46,119.74,323346.0,116.8228,117.0069,115.7857,116.0571,323346.0
2020-03-02 14:30:00,119.76,120.22,119.14,120.04,387904.0,116.0765,116.5223,115.4755,116.3479,387904.0
2020-03-02 15:00:00,120.07,120.99,120.0,120.75,181706.0,116.3769,117.2686,116.3091,117.036,181706.0
2020-03-02 15:30:00,120.78,122.99,120.77,122.96,717964.0,117.0651,119.2071,117.0554,119.178,717964.0
2020-03-03 09:30:00,122.76,122.88,118.8,119.76,413946.0,118.9842,119.1005,115.146,116.0765,413946.0
2020-03-03 10:00:00,119.72,123.74,119.68,120.82,564435.0,116.0377,119.934,115.9989,117.1039,564435.0
2020-03-03 10:30:00,120.5,121.55,120.13,121.03,178286.0,116.7937,117.8114,116.4351,117.3074,178286.0
2020-03-03 11:00:00,120.91,121.09,118.47,118.75,419018.0,117.1911,117.3656,114.8261,115.0975,419018.0
2020-03-03 11:30:00,118.77,120.87,118.3,120.77,151698.0,115.1169,117.1523,114.6614,117.0554,151698.0
2020-03-03 12:00:00,120.72,120.97,119.29,119.37,142419.0,117.0069,117.2492,115.6209,115.6985,142419.0
2020-03-03 12:30:00,119.39,119.59,118.78,119.26,191565.0,115.7178,115.9117,115.1266,115.5918,191565.0
2020-03-03 13:00:00,119.22,119.66,118.5,119.23,353118.0,115.5531,115.9795,114.8552,115.5628,353118.0
2020-03-03 13:30:00,119.21,119.55,118.52,118.86,150509.0,115.5434,115.8729,114.8746,115.2041,150509.0
2020-03-03 14:00:00,118.92,119.16,116.33,117.57,289733.0,115.2623,115.4949,112.752,113.9538,289733.0
2020-03-03 14:30:00,117.74,117.74,115.66,116.34,380492.0,114.1186,114.1186,112.1026,112.7617,380492.0
2020-03-03 15:00:00,116.38,117.3,116.0,116.91,504187.0,112.8004,113.6921,112.4321,113.3141,504187.0
2020-03-03 15:30:00,116.91,116.97,113.88,114.28,1159004.0,113.3141,113.3723,110.3773,110.765,1159004.0
2020-03-04 09:30:00,115.49,116.48,112.36,112.86,347034.0,111.9378,112.8973,108.9041,109.3887,347034.0
2020-03-04 10:00:00,112.82,114.5,112.64,114.01,340885.0,109.3499,110.9782,109.1755,110.5033,340885.0
2020-03-04 10:30:00,114.13,114.17,112.4,112.6,178572.0,110.6196,110.6584,108.9428,109.1367,178572.0
2020-03-04 11:00:00,112.62,112.92,111.97,112.48,278050.0,109.1561,109.4468,108.5261,109.0204,278050.0
2020-03-04 11:30:00,112.52,112.58,111.28,112.13,431817.0,109.0591,109.1173,107.8573,108.6811,431817.0
2020-03-04 12:00:00,112.15,113.09,111.96,112.68,452847.0,108.7005,109.6116,108.5164,109.2142,452847.0
2020-03-04 12:30:00,112.7,113.56,111.97,113.56,284597.0,109.2336,110.0672,108.5261,110.0672,284597.0
2020-03-04 13:00:00,113.6,115.0,113.16,114.94,440542.0,110.1059,111.4629,109.6795,111.4047,440542.0
2020-03-04 13:30:00,114.93,115.01,114.28,114.44,291561.0,111.395,111.4726,110.765,110.9201,291561.0
2020-03-04 14:00:00,114.48,114.94,113.98,114.73,203956.0,110.9589,111.4047,110.4742,111.2012,203956.0
2020-03-04 14:30:00,114.76,115.3,114.4,114.87,458580.0,111.2303,111.7536,110.8813,111.3369,458580.0
2020-03-04 15:00:00,114.89,115.63,114.83,115.63,501137.0,111.3563,112.0735,111.2981,112.0735,501137.0
2020-03-04 15:30:00,115.63,118.54,115.6,118.4,1723169.0,112.0735,114.894,112.0444,114.7583,1723169.0
2020-03-05 09:30:00,113.79,115.0,111.09,111.34,552573.0,110.2901,111.4629,107.6731,107.9154,552573.0
2020-03-05 10:00:00,111.34,113.39,111.12,112.48,453759.0,107.9154,109.9024,107.7022,109.0204,453759.0
2020-03-05 10:30:00,112.32,112.84,111.93,112.15,221999.0,108.8653,109.3693,108.4873,108.7005,221999.0
2020-03-05 11:00:00,112.16,113.98,111.95,113.21,473453.0,108.7102,110.4742,108.5067,109.7279,473453.0
2020-03-05 11:30:00,113.29,113.6,111.63,111.81,380842.0,109.8055,110.1059,108.1965,108.371,380842.0
2020-03-05 12:00:00,111.77,112.04,110.99,111.34,241950.0,108.3322,108.5939,107.5762,107.9154,241950.0
2020-03-05 12:30:00,111.34,111.51,109.61,109.66,257152.0,107.9154,108.0802,106.2387,106.2871,257152.0
2020-03-05 13:00:00,109.68,110.28,109.35,110.02,374058.0,106.3065,106.888,105.9867,106.636,374058.0
2020-03-05 13:30:00,110.02,111.63,109.56,111.5,286064.0,106.636,108.1965,106.1902,108.0705,286064.0
2020-03-05 14:00:00,111.53,111.53,109.89,110.23,421601.0,108.0996,108.0996,106.51,106.8396,421601.0
2020-03-05 14:30:00,110.19,110.69,109.75,109.83,424217.0,106.8008,107.2854,106.3743,106.4519,424217.0
2020-03-05 15:00:00,109.86,110.01,108.8,109.17,280097.0,106.481,106.6264,105.4536,105.8122,280097.0
2020-03-05 15:30:00,109.11,110.9,109.02,110.22,1061578.0,105.754,107.489,105.6668,106.8299,1061578.0
2020-03-06 09:30:00,104.65,110.34,103.89,110.22,779210.0,101.4312,106.9462,100.6946,106.8299,779210.0
2020-03-06 10:00:00,110.24,113.28,109.92,113.03,534738.0,106.8493,109.7958,106.5391,109.5535,534738.0
2020-03-06 10:30:00,113.03,113.62,111.6,112.49,341365.0,109.5535,110.1253,108.1674,109.0301,341365.0
2020-03-06 11:00:00,112.52,112.55,109.59,109.74,326853.0,109.0591,109.0882,106.2193,106.3647,326853.0
2020-03-06 11:30:00,109.71,110.06,108.98,109.64,237550.0,106.3356,106.6748,105.628,106.2677,237550.0
2020-03-06 12:00:00,109.66,109.79,108.66,108.7,259667.0,106.2871,106.4131,105.3179,105.3566,259667.0
2020-03-06 12:30:00,108.76,110.33,108.6,109.02,158377.0,105.4148,106.9365,105.2597,105.6668,158377.0
2020-03-06 13:00:00,109.05,109.61,108.56,108.61,174099.0,105.6959,106.2387,105.2209,105.2694,174099.0
2020-03-06 13:30:00,108.56,109.32,108.35,108.41,242234.0,105.2209,105.9576,105.0174,105.0756,242234.0
2020-03-06 14:00:00,108.38,109.2,108.0,108.78,253099.0,105.0465,105.8413,104.6782,105.4342,253099.0
2020-03-06 14:30:00,108.81,108.84,107.68,107.68,232880.0,105.4633,105.4923,104.368,104.368,232880.0
2020-03-06 15:00:00,107.68,108.84,107.07,108.73,357367.0,104.368,105.4923,103.7768,105.3857,357367.0
2020-03-06 15:30:00,108.73,111.25,108.61,110.68,1002181.0,105.3857,107.8282,105.2694,107.2757,1002181.0
2020-03-09 09:30:00,101.31,108.53,101.31,107.77,397185.0,98.1939,105.1919,98.1939,104.4552,397185.0
2020-03-09 10:00:00,107.57,108.24,105.78,106.05,502527.0,104.2614,104.9108,102.5265,102.7882,502527.0
2020-03-09 10:30:00,106.16,108.32,105.96,107.45,579287.0,102.8948,104.9883,102.7009,104.1451,579287.0
2020-03-09 11:00:00,107.41,108.44,106.0,107.66,437597.0,104.1063,105.1046,102.7397,104.3486,437597.0
2020-03-09 11:30:00,107.73,108.84,107.29,108.6,364390.0,104.4165,105.4923,103.99,105.2597,364390.0
2020-03-09 12:00:00,108.55,108.92,105.99,106.08,444818.0,105.2113,105.5699,102.73,102.8172,444818.0
2020-03-09 12:30:00,106.02,106.14,105.03,105.15,268060.0,102.7591,102.8754,101.7995,101.9158,268060.0
2020-03-09 13:00:00,105.04,105.86,104.35,104.45,211619.0,101.8092,102.604,101.1404,101.2374,211619.0
2020-03-09 13:30:00,104.44,104.63,103.43,103.59,229016.0,101.2277,101.4118,100.2487,100.4038,229016.0
2020-03-09 14:00:00,103.68,104.92,103.07,103.78,261500.0,100.491,101.6929,99.8998,100.588,261500.0
2020-03-09 14:30:00,103.59,104.39,103.05,104.14,194830.0,100.4038,101.1792,99.8804,100.9369,194830.0
2020-03-09 15:00:00,104.19,105.57,103.57,105.28,309458.0,100.9854,102.3229,100.3844,102.0418,309458.0
2020-03-09 15:30:00,105.2,105.76,104.19,104.19,724122.0,101.9643,102.5071,100.9854,100.9854,724122.0
2020-03-10 09:30:00,109.0,109.15,106.05,108.49,430479.0,105.6474,105.7928,102.7882,105.1531,430479.0
2020-03-10 10:00:00,108.53,109.36,108.07,108.52,446288.0,105.1919,105.9963,104.746,105.1822,446288.0
2020-03-10 10:30:00,108.51,108.7,106.37,106.37,351356.0,105.1725,105.3566,103.0983,103.0983,351356.0
2020-03-10 11:00:00,106.39,106.61,103.81,104.21,347499.0,103.1177,103.3309,100.617,101.0047,347499.0
2020-03-10 11:30:00,104.22,105.72,102.8,104.29,307593.0,101.0144,102.4683,99.6381,101.0823,307593.0
2020-03-10 12:00:00,104.23,106.92,104.23,105.25,194288.0,101.0241,103.6314,101.0241,102.0128,194288.0
2020-03-10 12:30:00,105.17,105.8,104.25,105.24,132871.0,101.9352,102.5458,101.0435,102.0031,132871.0
2020-03-10 13:00:00,105.15,106.19,104.42,106.05,127681.0,101.9158,102.9238,101.2083,102.7882,127681.0
2020-03-10 13:30:00,106.09,106.72,104.35,104.6,157491.0,102.8269,103.4375,101.1404,101.3827,157491.0
2020-03-10 14:00:00,104.61,106.26,104.32,106.11,159741.0,101.3924,102.9917,101.1114,102.8463,159741.0
2020-03-10 14:30:00,106.15,108.29,105.99,107.76,148465.0,102.8851,104.9593,102.73,104.4456,148465.0
2020-03-10 15:00:00,107.72,108.79,107.5,108.01,274042.0,104.4068,105.4439,104.1936,104.6879,274042.0
2020-03-10 15:30:00,107.98,110.03,107.66,109.99,613266.0,104.6588,106.6457,104.3486,106.607,613266.0
2020-03-11 09:30:00,106.2,106.5,103.66,104.54,873238.0,102.9335,103.2243,100.4717,101.3246,873238.0
2020-03-11 10:00:00,104.52,104.93,101.66,101.78,421534.0,101.3052,101.7026,98.5332,98.6495,421534.0
2020-03-11 10:30:00,101.65,102.26,100.94,101.84,942684.0,98.5235,99.1147,97.8353,98.7076,942684.0
2020-03-11 11:00:00,101.92,102.26,101.0,101.58,310057.0,98.7852,99.1147,97.8935,98.4556,310057.0
2020-03-11 11:30:00,101.57,103.38,101.42,103.22,369425.0,98.4459,100.2003,98.3006,100.0452,369425.0
2020-03-11 12:00:00,103.18,105.66,103.1,104.82,427401.0,100.0064,102.4101,99.9289,101.596,427401.0
2020-03-11 12:30:00,104.8,104.8,101.66,101.93,647682.0,101.5766,101.5766,98.5332,98.7949,647682.0
2020-03-11 13:00:00,101.93,103.04,100.71,103.01,441733.0,98.7949,99.8707,97.6124,99.8417,441733.0
2020-03-11 13:30:00,102.96,103.68,102.63,103.24,152963.0,99.7932,100.491,99.4733,100.0646,152963.0
2020-03-11 14:00:00,103.25,103.4,101.82,102.15,222108.0,100.0743,100.2197,98.6883,99.0081,222108.0
2020-03-11 14:30:00,102.19,103.14,101.3,101.52,564228.0,99.0469,99.9677,98.1842,98.3975,564228.0
2020-03-11 15:00:00,101.51,101.54,99.92,100.48,598658.0,98.3878,98.4169,96.8467,97.3895,598658.0
2020-03-11 15:30:00,100.4,100.93,99.56,100.11,1416790.0,97.3119,97.8256,96.4978,97.0309,1416790.0
2020-03-12 09:30:00,89.91,93.52,88.8,93.31,589921.0,87.1446,90.6435,86.0687,90.44,589921.0
2020-03-12 10:00:00,93.2,94.1,92.39,92.49,824298.0,90.3334,91.2057,89.5483,89.6452,824298.0
2020-03-12 10:30:00,92.54,94.27,92.39,93.69,642590.0,89.6937,91.3705,89.5483,90.8083,642590.0
2020-03-12 11:00:00,93.64,93.93,92.63,93.27,443923.0,90.7599,91.0409,89.7809,90.4012,443923.0
2020-03-12 11:30:00,93.27,93.78,92.96,93.52,285775.0,90.4012,90.8955,90.1008,90.6435,285775.0
2020-03-12 12:00:00,93.52,94.55,93.34,94.53,384685.0,90.6435,91.6419,90.4691,91.6225,384685.0
2020-03-12 12:30:00,94.49,95.67,93.16,95.38,464968.0,91.5837,92.7274,90.2946,92.4463,464968.0
2020-03-12 13:00:00,95.37,97.81,95.27,96.06,958753.0,92.4366,94.8016,92.3397,93.1054,958753.0
2020-03-12 13:30:00,96.01,96.13,93.55,95.8,341449.0,93.057,93.1733,90.6726,92.8534,341449.0
2020-03-12 14:00:00,95.87,96.05,94.77,95.25,349437.0,92.9213,93.0957,91.8551,92.3203,349437.0
2020-03-12 14:30:00,95.16,95.71,94.61,95.06,514270.0,92.2331,92.7662,91.7,92.1362,514270.0
2020-03-12 15:00:00,95.08,95.26,94.12,94.51,570720.0,92.1556,92.33,91.2251,91.6031,570720.0
2020-03-12 15:30:00,94.52,94.59,93.05,93.71,1068884.0,91.6128,91.6806,90.188,90.8277,1068884.0
2020-03-13 09:30:00,98.23,100.78,96.0,96.9,555924.0,95.2087,97.6802,93.0473,93.9196,555924.0
2020-03-13 10:00:00,96.9,97.44,95.01,95.96,452155.0,93.9196,94.443,92.0877,93.0085,452155.0
2020-03-13 10:30:00,96.01,97.03,95.0,95.04,427276.0,93.057,94.0456,92.078,92.1168,427276.0
2020-03-13 11:00:00,95.03,95.2,93.1,93.1,359528.0,92.1071,92.2719,90.2365,90.2365,359528.0
2020-03-13 11:30:00,93.17,94.69,91.6,94.05,323897.0,90.3043,91.7776,88.7826,91.1572,323897.0
2020-03-13 12:00:00,94.06,94.13,92.54,93.71,230523.0,91.1669,91.2348,89.6937,90.8277,230523.0
2020-03-13 12:30:00,93.63,94.68,93.48,93.54,274835.0,90.7502,91.7679,90.6048,90.6629,274835.0
2020-03-13 13:00:00,93.43,95.13,93.16,94.89,497351.0,90.5563,92.204,90.2946,91.9714,497351.0
2020-03-13 13:30:00,94.89,95.56,94.11,94.27,365776.0,91.9714,92.6208,91.2154,91.3705,365776.0
2020-03-13 14:00:00,94.23,94.36,93.13,93.59,440545.0,91.3317,91.4577,90.2655,90.7114,440545.0
2020-03-13 14:30:00,93.61,94.16,92.5,93.68,277757.0,90.7308,91.2639,89.6549,90.7986,277757.0
2020-03-13 15:00:00,93.67,95.3,93.58,95.14,731114.0,90.7889,92.3688,90.7017,92.2137,731114.0
2020-03-13 15:30:00,95.1,96.38,93.31,95.61,1806641.0,92.1749,93.4156,90.44,92.6693,1806641.0
2020-03-16 09:30:00,85.04,85.04,78.12,82.25,847613.0,82.4244,82.4244,75.7172,79.7202,847613.0
2020-03-16 10:00:00,82.15,83.06,79.72,80.01,912967.0,79.6233,80.5053,77.268,77.5491,912967.0
2020-03-16 10:30:00,80.04,89.07,80.04,84.06,728888.0,77.5782,86.3304,77.5782,81.4745,728888.0
2020-03-16 11:00:00,84.13,87.87,83.03,87.55,515141.0,81.5424,85.1673,80.4762,84.8572,515141.0
2020-03-16 11:30:00,87.59,87.72,84.89,85.79,368199.0,84.8959,85.0219,82.279,83.1513,368199.0
2020-03-16 12:00:00,85.77,87.08,85.14,86.11,476851.0,83.1319,84.4016,82.5213,83.4615,476851.0
2020-03-16 12:30:00,86.18,87.8,86.06,87.2,329957.0,83.5293,85.0995,83.413,84.5179,329957.0
2020-03-16 13:00:00,87.27,89.93,87.02,89.92,314036.0,84.5858,87.164,84.3435,87.1543,314036.0
2020-03-16 13:30:00,89.87,91.08,89.12,89.92,367543.0,87.1058,88.2786,86.3789,87.1543,367543.0
2020-03-16 14:00:00,89.88,89.98,88.74,89.16,407322.0,87.1155,87.2124,86.0106,86.4176,407322.0
2020-03-16 14:30:00,89.16,89.32,87.35,88.31,486405.0,86.4176,86.5727,84.6633,85.5938,486405.0
2020-03-16 15:00:00,88.37,88.93,86.88,86.96,406528.0,85.6519,86.1947,84.2078,84.2853,406528.0
2020-03-16 15:30:00,86.96,88.18,86.0,86.42,1208661.0,84.2853,85.4678,83.3548,83.7619,1208661.0
2020-03-17 09:30:00,87.52,89.61,79.37,79.71,991323.0,84.8281,86.8538,76.9288,77.2583,991323.0
2020-03-17 10:00:00,79.79,82.67,79.67,82.19,627932.0,77.3358,80.1273,77.2195,79.662,627932.0
2020-03-17 10:30:00,82.19,82.77,79.75,80.55,425414.0,79.662,80.2242,77.2971,78.0725,425414.0
2020-03-17 11:00:00,80.63,81.65,79.16,81.16,592125.0,78.15,79.1386,76.7252,78.6637,592125.0
2020-03-17 11:30:00,81.13,81.51,78.56,80.61,517057.0,78.6346,79.0029,76.1437,78.1306,517057.0
2020-03-17 12:00:00,80.64,84.8,79.94,82.54,814585.0,78.1597,82.1918,77.4812,80.0013,814585.0
2020-03-17 12:30:00,82.7,85.25,82.3,85.18,363067.0,80.1563,82.6279,79.7686,82.5601,363067.0
2020-03-17 13:00:00,85.19,86.34,81.32,81.34,303792.0,82.5698,83.6844,78.8188,78.8382,303792.0
2020-03-17 13:30:00,81.4,81.48,79.73,80.15,452330.0,78.8963,78.9739,77.2777,77.6848,452330.0
2020-03-17 14:00:00,80.2,80.62,79.02,80.28,445007.0,77.7332,78.1403,76.5895,77.8108,445007.0
2020-03-17 14:30:00,80.26,80.47,75.04,77.32,573784.0,77.7914,77.9949,72.7319,74.9418,573784.0
2020-03-17 15:00:00,77.34,77.35,69.02,70.34,928471.0,74.9612,74.9709,66.8971,68.1765,928471.0
2020-03-17 15:30:00,70.4,76.63,67.74,75.24,2659813.0,68.2347,74.273,65.6565,72.9258,2659813.0
2020-03-18 09:30:00,67.15,67.16,57.0,57.0,3031638.0,65.0846,65.0943,55.2468,55.2468,3031638.0
2020-03-18 10:00:00,57.15,61.39,57.14,58.7,2017269.0,55.3922,59.5018,55.3825,56.8945,2017269.0
2020-03-18 10:30:00,58.66,58.76,51.65,53.19,1662154.0,56.8558,56.9527,50.0614,51.554,1662154.0
2020-03-18 11:00:00,53.19,53.99,52.0,52.74,1309086.0,51.554,52.3294,50.4006,51.1178,1309086.0
2020-03-18 11:30:00,52.73,54.09,50.66,52.71,1480043.0,51.1081,52.4263,49.1018,51.0888,1480043.0
2020-03-18 12:00:00,52.71,54.69,52.1,52.72,1199783.0,51.0888,53.0079,50.4975,51.0985,1199783.0
2020-03-18 12:30:00,52.77,55.66,52.21,52.39,1254521.0,51.1469,53.948,50.6041,50.7786,1254521.0
2020-03-18 13:00:00,53.0,53.15,50.5,51.68,819069.0,51.3698,51.5152,48.9467,50.0904,819069.0
2020-03-18 13:30:00,51.73,52.87,48.48,49.86,1638996.0,50.1389,51.2438,46.9889,48.3264,1638996.0
2020-03-18 14:00:00,49.86,51.33,46.56,50.29,1279213.0,48.3264,49.7512,45.1279,48.7432,1279213.0
2020-03-18 14:30:00,51.0,52.79,48.45,50.63,1707340.0,49.4314,51.1663,46.9598,49.0727,1707340.0
2020-03-18 15:00:00,50.53,54.63,50.0,51.76,1792909.0,48.9758,52.9497,48.4621,50.168,1792909.0
2020-03-18 15:30:00,51.76,65.0,50.0,63.81,3411421.0,50.168,63.0008,48.4621,61.8474,3411421.0
2020-03-19 09:30:00,61.19,61.71,52.65,59.18,2980262.0,59.3079,59.8119,51.0306,57.3598,2980262.0
2020-03-19 10:00:00,59.05,69.09,58.22,68.32,2423558.0,57.2338,66.965,56.4293,66.2186,2423558.0
2020-03-19 10:30:00,68.35,71.78,64.74,68.09,1756227.0,66.2477,69.5722,62.7487,65.9957,1756227.0
2020-03-19 11:00:00,68.09,69.79,65.5,67.85,948685.0,65.9957,67.6434,63.4854,65.7631,948685.0
2020-03-19 11:30:00,67.99,72.7,67.02,69.83,750251.0,65.8988,70.4639,64.9586,67.6822,750251.0
2020-03-19 12:00:00,69.67,69.97,62.7,67.83,1131138.0,67.5271,67.8179,60.7715,65.7437,1131138.0
2020-03-19 12:30:00,67.86,68.25,65.22,66.67,651055.0,65.7728,66.1508,63.214,64.6194,651055.0
2020-03-19 13:00:00,66.74,66.99,65.41,65.76,497171.0,64.6872,64.9295,63.3981,63.7374,497171.0
2020-03-19 13:30:00,65.69,67.81,65.47,66.1,524867.0,63.6695,65.7243,63.4563,64.0669,524867.0
2020-03-19 14:00:00,66.04,68.73,65.4,68.13,570014.0,64.0088,66.616,63.3884,66.0345,570014.0
2020-03-19 14:30:00,68.12,71.27,67.94,70.27,571889.0,66.0248,69.0779,65.8503,68.1087,571889.0
2020-03-19 15:00:00,70.33,70.48,65.73,65.87,826788.0,68.1668,68.3122,63.7083,63.844,826788.0
2020-03-19 15:30:00,65.89,67.49,65.49,66.8,1409107.0,63.8634,65.4142,63.4757,64.7454,1409107.0
2020-03-20 09:30:00,74.1,75.55,69.52,73.35,2400717.0,71.8209,73.2263,67.3817,71.0939,2400717.0
2020-03-20 10:00:00,73.46,79.75,73.06,78.6,1127940.0,71.2005,77.2971,70.8128,76.1824,1127940.0
2020-03-20 10:30:00,78.75,83.19,78.68,82.76,2073943.0,76.3278,80.6313,76.26,80.2145,2073943.0
2020-03-20 11:00:00,82.56,84.0,76.76,78.72,1132754.0,80.0206,81.4164,74.399,76.2988,1132754.0
2020-03-20 11:30:00,78.56,80.37,76.01,77.43,1022681.0,76.1437,77.898,73.6721,75.0484,1022681.0
2020-03-20 12:00:00,77.4,77.6,72.48,73.96,944529.0,75.0194,75.2132,70.2507,71.6852,944529.0
2020-03-20 12:30:00,74.11,78.48,74.02,76.82,879736.0,71.8306,76.0661,71.7433,74.4572,879736.0
2020-03-20 13:00:00,76.83,78.35,75.51,76.98,649304.0,74.4669,75.9401,73.1875,74.6123,649304.0
2020-03-20 13:30:00,77.07,79.8,77.07,78.76,782971.0,74.6995,77.3455,74.6995,76.3375,782971.0
2020-03-20 14:00:00,78.75,79.41,73.83,75.39,709940.0,76.3278,76.9675,71.5592,73.0712,709940.0
2020-03-20 14:30:00,75.4,75.83,73.25,75.56,712908.0,73.0809,73.4976,70.997,73.236,712908.0
2020-03-20 15:00:00,75.61,75.99,73.22,73.67,931674.0,73.2844,73.6527,70.9679,71.4041,931674.0
2020-03-20 15:30:00,73.7,75.83,70.33,74.59,2132418.0,71.4332,73.4976,68.1668,72.2958,2132418.0
2020-03-23 09:30:00,75.02,78.29,72.01,77.97,916776.0,72.7126,75.882,69.7951,75.5718,916776.0
2020-03-23 10:00:00,77.81,80.7,76.17,77.9,941243.0,75.4167,78.2179,73.8272,75.504,941243.0
2020-03-23 10:30:00,77.78,79.35,75.18,76.31,664890.0,75.3877,76.9094,72.8676,73.9629,664890.0
2020-03-23 11:00:00,76.14,77.14,72.85,72.96,674014.0,73.7981,74.7674,70.6093,70.7159,674014.0
2020-03-23 11:30:00,72.85,74.15,71.53,73.62,755320.0,70.6093,71.8693,69.3299,71.3556,755320.0
2020-03-23 12:00:00,73.41,74.59,72.97,73.99,563048.0,71.1521,72.2958,70.7256,71.7142,563048.0
2020-03-23 12:30:00,73.98,75.52,73.0,74.88,540891.0,71.7045,73.1972,70.7547,72.5769,540891.0
2020-03-23 13:00:00,74.88,75.74,73.1,73.73,398220.0,72.5769,73.4104,70.8516,71.4622,398220.0
2020-03-23 13:30:00,73.84,74.59,71.43,72.09,712075.0,71.5689,72.2958,69.233,69.8727,712075.0
2020-03-23 14:00:00,72.01,72.54,70.8,71.96,722871.0,69.7951,70.3088,68.6224,69.7467,722871.0
2020-03-23 14:30:00,71.97,72.65,70.96,71.51,598856.0,69.7564,70.4155,68.7774,69.3105,598856.0
2020-03-23 15:00:00,71.58,71.88,67.28,68.58,937689.0,69.3784,69.6691,65.2106,66.4706,937689.0
2020-03-23 15:30:00,68.58,71.89,67.95,69.96,1690919.0,66.4706,69.6788,65.86,67.8082,1690919.0
2020-03-24 09:30:00,76.44,79.36,75.0,77.85,1016297.0,74.0889,76.9191,72.6932,75.4555,1016297.0
2020-03-24 10:00:00,78.0,79.36,76.74,78.75,851301.0,75.6009,76.9191,74.3797,76.3278,851301.0
2020-03-24 10:30:00,78.89,81.37,78.08,78.82,652435.0,76.4635,78.8672,75.6784,76.3957,652435.0
2020-03-24 11:00:00,78.73,79.53,76.68,78.19,780817.0,76.3085,77.0838,74.3215,75.7851,780817.0
2020-03-24 11:30:00,78.18,79.92,76.35,76.89,546473.0,75.7754,77.4618,74.0017,74.525,546473.0
2020-03-24 12:00:00,76.95,78.7,76.54,77.82,403166.0,74.5832,76.2794,74.1858,75.4264,403166.0
2020-03-24 12:30:00,77.82,79.02,77.68,78.6,467894.0,75.4264,76.5895,75.2907,76.1824,467894.0
2020-03-24 13:00:00,78.67,79.35,76.91,77.56,315752.0,76.2503,76.9094,74.5444,75.1744,315752.0
2020-03-24 13:30:00,77.56,78.31,76.38,76.94,287671.0,75.1744,75.9014,74.0307,74.5735,287671.0
2020-03-24 14:00:00,76.84,77.65,76.26,77.06,291941.0,74.4766,75.2617,73.9144,74.6898,291941.0
2020-03-24 14:30:00,77.0,78.18,76.81,77.69,251764.0,74.6317,75.7754,74.4475,75.3004,251764.0
2020-03-24 15:00:00,77.61,77.65,76.39,76.99,288857.0,75.2229,75.2617,74.0404,74.622,288857.0
2020-03-24 15:30:00,77.03,79.61,76.99,79.07,840280.0,74.6607,77.1614,74.622,76.638,840280.0
2020-03-25 09:30:00,83.51,87.22,80.08,80.7,1097108.0,80.9414,84.5373,77.6169,78.2179,1097108.0
2020-03-25 10:00:00,80.63,83.2,79.23,82.73,456941.0,78.15,80.641,76.7931,80.1854,456941.0
2020-03-25 10:30:00,82.89,85.65,81.85,84.65,447893.0,80.3405,83.0156,79.3325,82.0464,447893.0
2020-03-25 11:00:00,84.61,87.02,84.43,86.77,405071.0,82.0076,84.3435,81.8331,84.1012,405071.0
2020-03-25 11:30:00,86.83,88.26,85.53,87.27,475237.0,84.1593,85.5453,82.8993,84.5858,475237.0
2020-03-25 12:00:00,87.21,90.38,87.2,90.1,428724.0,84.5276,87.6001,84.5179,87.3287,428724.0
2020-03-25 12:30:00,89.97,92.68,89.38,91.11,575742.0,87.2027,89.8294,86.6309,88.3077,575742.0
2020-03-25 13:00:00,91.12,91.99,89.9,90.32,334140.0,88.3174,89.1606,87.1349,87.542,334140.0
2020-03-25 13:30:00,90.23,90.63,88.18,88.99,485081.0,87.4547,87.8424,85.4678,86.2529,485081.0
2020-03-25 14:00:00,89.08,89.28,87.21,88.94,477729.0,86.3401,86.534,84.5276,86.2044,477729.0
2020-03-25 14:30:00,88.88,89.01,87.25,88.36,229348.0,86.1463,86.2723,84.5664,85.6423,229348.0
2020-03-25 15:00:00,88.42,89.89,87.96,89.43,330610.0,85.7004,87.1252,85.2546,86.6793,330610.0
2020-03-25 15:30:00,89.51,90.14,84.53,85.25,971986.0,86.7569,87.3675,81.9301,82.6279,971986.0
2020-03-26 09:30:00,87.79,90.63,86.57,88.69,568455.0,85.0898,87.8424,83.9073,85.9621,568455.0
2020-03-26 10:00:00,88.65,91.59,87.57,89.85,462638.0,85.9233,88.7729,84.8766,87.0864,462638.0
2020-03-26 10:30:00,90.0,93.21,89.95,93.11,418878.0,87.2318,90.3431,87.1833,90.2462,418878.0
2020-03-26 11:00:00,93.16,95.46,92.63,94.26,607571.0,90.2946,92.5239,89.7809,91.3608,607571.0
2020-03-26 11:30:00,94.16,96.01,93.92,95.0,394110.0,91.2639,93.057,91.0312,92.078,394110.0
2020-03-26 12:00:00,95.02,95.84,92.77,92.86,502845.0,92.0974,92.8922,89.9166,90.0038,502845.0
2020-03-26 12:30:00,92.76,93.1,90.0,90.91,554473.0,89.9069,90.2365,87.2318,88.1138,554473.0
2020-03-26 13:00:00,91.02,91.14,87.55,88.41,445898.0,88.2204,88.3367,84.8572,85.6907,445898.0
2020-03-26 13:30:00,88.7,88.77,87.25,87.39,255958.0,85.9718,86.0396,84.5664,84.7021,255958.0
2020-03-26 14:00:00,87.41,87.85,84.64,84.83,595733.0,84.7215,85.1479,82.0367,82.2208,595733.0
2020-03-26 14:30:00,84.91,85.88,81.1,83.42,845464.0,82.2984,83.2385,78.6056,80.8542,845464.0
2020-03-26 15:00:00,83.34,83.49,80.93,81.87,716644.0,80.7767,80.922,78.4408,79.3519,716644.0
2020-03-26 15:30:00,81.87,84.06,80.59,82.76,1494323.0,79.3519,81.4745,78.1112,80.2145,1494323.0
2020-03-27 09:30:00,78.73,79.5,76.25,79.19,716087.0,76.3085,77.0548,73.9047,76.7543,716087.0
2020-03-27 10:00:00,79.34,80.94,78.8,79.93,373569.0,76.8997,78.4505,76.3763,77.4715,373569.0
2020-03-27 10:30:00,80.02,80.21,78.46,78.8,301739.0,77.5588,77.7429,76.0468,76.3763,301739.0
2020-03-27 11:00:00,78.87,81.61,78.67,79.95,281152.0,76.4441,79.0999,76.2503,77.4909,281152.0
2020-03-27 11:30:00,79.94,82.16,79.5,82.02,249371.0,77.4812,79.633,77.0548,79.4973,249371.0
2020-03-27 12:00:00,82.07,82.79,80.6,81.22,290836.0,79.5457,80.2436,78.1209,78.7219,290836.0
2020-03-27 12:30:00,81.27,82.18,81.13,82.1,137423.0,78.7703,79.6523,78.6346,79.5748,137423.0
2020-03-27 13:00:00,82.01,82.37,80.89,80.94,152180.0,79.4876,79.8365,78.402,78.4505,152180.0
2020-03-27 13:30:00,80.99,82.55,80.62,80.62,194678.0,78.4989,80.011,78.1403,78.1403,194678.0
2020-03-27 14:00:00,80.6,81.28,80.28,80.69,119641.0,78.1209,78.78,77.8108,78.2082,119641.0
2020-03-27 14:30:00,80.61,80.98,80.31,80.43,157961.0,78.1306,78.4892,77.8399,77.9562,157961.0
2020-03-27 15:00:00,80.4,81.4,79.98,80.84,258563.0,77.9271,78.8963,77.52,78.3536,258563.0
2020-03-27 15:30:00,80.84,81.31,78.5,78.85,846964.0,78.3536,78.8091,76.0855,76.4248,846964.0
2020-03-30 09:30:00,76.71,77.75,72.84,74.48,887516.0,74.3506,75.3586,70.5996,72.1892,887516.0
2020-03-30 10:00:00,74.6,75.91,74.3,74.96,377325.0,72.3055,73.5752,72.0147,72.6544,377325.0
2020-03-30 10:30:00,75.0,77.33,74.87,76.71,260315.0,72.6932,74.9515,72.5672,74.3506,260315.0
2020-03-30 11:00:00,76.7,77.92,76.67,77.2,243587.0,74.3409,75.5234,74.3118,74.8255,243587.0
2020-03-30 11:30:00,77.22,78.43,76.71,76.73,291621.0,74.8449,76.0177,74.3506,74.37,291621.0
2020-03-30 12:00:00,76.8,77.26,76.08,77.14,263497.0,74.4378,74.8837,73.74,74.7674,263497.0
2020-03-30 12:30:00,77.09,77.45,76.22,76.81,192072.0,74.7189,75.0678,73.8757,74.4475,192072.0
2020-03-30 13:00:00,76.82,77.85,76.41,77.48,204073.0,74.4572,75.4555,74.0598,75.0969,204073.0
2020-03-30 13:30:00,77.41,77.49,75.55,75.62,246378.0,75.0291,75.1066,73.2263,73.2941,246378.0
2020-03-30 14:00:00,75.62,76.64,75.18,76.53,276954.0,73.2941,74.2827,72.8676,74.1761,276954.0
2020-03-30 14:30:00,76.48,76.96,76.05,76.33,191794.0,74.1277,74.5929,73.7109,73.9823,191794.0
2020-03-30 15:00:00,76.3,77.06,75.82,75.94,219123.0,73.9532,74.6898,73.488,73.6043,219123.0
2020-03-30 15:30:00,75.95,76.49,75.0,76.2,651187.0,73.614,74.1373,72.6932,73.8563,651187.0
2020-03-31 09:30:00,74.98,77.86,74.75,76.31,526239.0,72.6738,75.4652,72.4509,73.9629,526239.0
2020-03-31 10:00:00,76.3,79.24,76.29,78.82,498962.0,73.9532,76.8028,73.9435,76.3957,498962.0
2020-03-31 10:30:00,78.79,79.13,77.62,77.76,276596.0,76.3666,76.6961,75.2326,75.3683,276596.0
2020-03-31 11:00:00,77.82,77.9,76.9,77.13,190309.0,75.4264,75.504,74.5347,74.7577,190309.0
2020-03-31 11:30:00,77.12,77.36,75.88,76.34,219567.0,74.748,74.9806,73.5461,73.992,219567.0
2020-03-31 12:00:00,76.3,76.53,75.7,76.53,360693.0,73.9532,74.1761,73.3716,74.1761,360693.0
2020-03-31 12:30:00,76.55,76.59,75.4,75.43,184914.0,74.1955,74.2343,73.0809,73.11,184914.0
2020-03-31 13:00:00,75.45,75.98,75.4,75.76,172961.0,73.1293,73.643,73.0809,73.4298,172961.0
2020-03-31 13:30:00,75.77,76.06,75.4,75.73,130190.0,73.4395,73.7206,73.0809,73.4007,130190.0
2020-03-31 14:00:00,75.76,76.15,75.56,76.15,102832.0,73.4298,73.8078,73.236,73.8078,102832.0
2020-03-31 14:30:00,76.09,76.45,75.57,75.78,120329.0,73.7497,74.0986,73.2456,73.4492,120329.0
2020-03-31 15:00:00,75.73,75.92,74.79,74.84,205686.0,73.4007,73.5849,72.4896,72.5381,205686.0
2020-03-31 15:30:00,74.85,75.44,74.52,74.81,616321.0,72.5478,73.1196,72.2279,72.509,616321.0
2020-04-01 09:30:00,69.99,70.92,68.59,68.67,1108102.0,67.8373,68.7387,66.4803,66.5579,1108102.0
2020-04-01 10:00:00,68.71,70.15,68.02,70.15,781987.0,66.5966,67.9924,65.9279,67.9924,781987.0
2020-04-01 10:30:00,70.14,71.41,69.65,70.42,435898.0,67.9827,69.2136,67.5077,68.254,435898.0
2020-04-01 11:00:00,70.46,70.75,69.91,70.18,478631.0,68.2928,68.5739,67.7597,68.0214,478631.0
2020-04-01 11:30:00,70.15,71.11,70.08,70.68,263274.0,67.9924,68.9228,67.9245,68.506,263274.0
2020-04-01 12:00:00,70.62,70.73,69.62,69.91,333075.0,68.4479,68.5545,67.4787,67.7597,333075.0
2020-04-01 12:30:00,69.87,70.5,69.28,70.0,373339.0,67.721,68.3316,67.1491,67.847,373339.0
2020-04-01 13:00:00,69.99,70.57,69.68,70.37,317217.0,67.8373,68.3994,67.5368,68.2056,317217.0
2020-04-01 13:30:00,70.3,70.39,69.39,70.0,182028.0,68.1377,68.225,67.2557,67.847,182028.0
2020-04-01 14:00:00,69.95,70.17,68.87,68.95,180008.0,67.7985,68.0117,66.7517,66.8293,180008.0
2020-04-01 14:30:00,68.9,69.12,68.4,68.51,239768.0,66.7808,66.994,66.2962,66.4028,239768.0
2020-04-01 15:00:00,68.54,68.76,67.65,67.79,450365.0,66.4319,66.6451,65.5692,65.7049,450365.0
2020-04-01 15:30:00,67.83,69.69,67.72,69.11,633268.0,65.7437,67.5465,65.6371,66.9843,633268.0
2020-04-02 09:30:00,68.75,70.59,68.5,69.34,423873.0,66.6354,68.4188,66.3931,67.2073,423873.0
2020-04-02 10:00:00,69.44,70.3,68.83,69.83,300046.0,67.3042,68.1377,66.713,67.6822,300046.0
2020-04-02 10:30:00,69.73,70.2,67.72,67.88,316885.0,67.5853,68.0408,65.6371,65.7922,316885.0
2020-04-02 11:00:00,67.83,67.91,65.32,65.61,566785.0,65.7437,65.8212,63.3109,63.592,566785.0
2020-04-02 11:30:00,65.62,66.86,65.42,66.42,362566.0,63.6017,64.8035,63.4078,64.3771,362566.0
2020-04-02 12:00:00,66.45,67.33,65.91,66.14,222057.0,64.4062,65.2591,63.8828,64.1057,222057.0
2020-04-02 12:30:00,66.17,66.17,65.4,65.46,225744.0,64.1348,64.1348,63.3884,63.4466,225744.0
2020-04-02 13:00:00,65.49,65.54,64.46,64.56,287769.0,63.4757,63.5241,62.4774,62.5743,287769.0
2020-04-02 13:30:00,64.52,65.25,64.21,64.33,264190.0,62.5355,63.2431,62.2351,62.3514,264190.0
2020-04-02 14:00:00,64.36,64.57,63.77,64.05,453224.0,62.3804,62.584,61.8086,62.08,453224.0
2020-04-02 14:30:00,64.07,64.07,62.68,63.67,550912.0,62.0994,62.0994,60.7521,61.7117,550912.0
2020-04-02 15:00:00,63.69,64.57,62.61,62.71,539200.0,61.731,62.584,60.6843,60.7812,539200.0
2020-04-02 15:30:00,62.71,63.08,61.55,63.0,1778296.0,60.7812,61.1398,59.6569,61.0623,1778296.0
2020-04-03 09:30:00,64.61,64.71,61.74,62.48,903163.0,62.6227,62.7197,59.841,60.5583,903163.0
2020-04-03 10:00:00,62.61,62.79,61.14,61.28,778328.0,60.6843,60.8587,59.2595,59.3952,778328.0
2020-04-03 10:30:00,61.35,61.43,59.72,60.59,825114.0,59.463,59.5406,57.8832,58.7264,825114.0
2020-04-03 11:00:00,60.56,61.33,60.56,60.97,457501.0,58.6973,59.4436,58.6973,59.0947,457501.0
2020-04-03 11:30:00,60.95,61.23,59.3,59.43,520393.0,59.0753,59.3467,57.4761,57.6021,520393.0
2020-04-03 12:00:00,59.46,59.77,59.0,59.07,441644.0,57.6312,57.9316,57.1853,57.2531,441644.0
2020-04-03 12:30:00,59.06,59.07,57.89,58.39,790546.0,57.2435,57.2531,56.1094,56.5941,790546.0
2020-04-03 13:00:00,58.39,58.49,57.52,57.62,501442.0,56.5941,56.691,55.7508,55.8477,501442.0
2020-04-03 13:30:00,57.59,58.44,57.0,58.2,636800.0,55.8187,56.6425,55.2468,56.4099,636800.0
2020-04-03 14:00:00,58.18,59.69,58.15,59.65,608800.0,56.3905,57.8541,56.3614,57.8153,608800.0
2020-04-03 14:30:00,59.64,60.48,59.29,60.34,535287.0,57.8056,58.6198,57.4664,58.4841,535287.0
2020-04-03 15:00:00,60.39,60.49,59.62,60.05,470541.0,58.5325,58.6295,57.7862,58.203,470541.0
2020-04-03 15:30:00,60.02,60.16,58.31,59.08,1280482.0,58.1739,58.3096,56.5165,57.2628,1280482.0
2020-04-06 09:30:00,64.55,67.47,63.78,66.93,1568605.0,62.5646,65.3948,61.8183,64.8714,1568605.0
2020-04-06 10:00:00,66.89,68.42,66.83,67.85,1013604.0,64.8326,66.3156,64.7745,65.7631,1013604.0
2020-04-06 10:30:00,67.8,68.0,66.2,67.65,908647.0,65.7146,65.9085,64.1638,65.5692,908647.0
2020-04-06 11:00:00,67.66,67.94,66.69,67.85,474026.0,65.5789,65.8503,64.6388,65.7631,474026.0
2020-04-06 11:30:00,67.84,69.05,67.36,68.63,499365.0,65.7534,66.9262,65.2882,66.5191,499365.0
2020-04-06 12:00:00,68.61,70.37,68.35,70.2,565735.0,66.4997,68.2056,66.2477,68.0408,565735.0
2020-04-06 12:30:00,70.19,70.71,68.68,69.24,524884.0,68.0311,68.5351,66.5676,67.1103,524884.0
2020-04-06 13:00:00,69.22,69.79,68.82,69.45,691696.0,67.091,67.6434,66.7033,67.3139,691696.0
2020-04-06 13:30:00,69.45,70.87,69.38,70.43,378205.0,67.3139,68.6902,67.246,68.2637,378205.0
2020-04-06 14:00:00,70.39,70.41,69.2,69.6,604239.0,68.225,68.2444,67.0716,67.4593,604239.0
2020-04-06 14:30:00,69.61,69.88,69.23,69.55,331757.0,67.469,67.7307,67.1006,67.4108,331757.0
2020-04-06 15:00:00,69.55,69.75,69.2,69.6,552616.0,67.4108,67.6047,67.0716,67.4593,552616.0
2020-04-06 15:30:00,69.61,70.9,69.37,70.6,1387530.0,67.469,68.7193,67.2363,68.4285,1387530.0
2020-04-07 09:30:00,78.5,81.98,77.76,80.23,1803210.0,76.0855,79.4585,75.3683,77.7623,1803210.0
2020-04-07 10:00:00,80.14,81.18,75.5,77.27,1399703.0,77.6751,78.6831,73.1778,74.8934,1399703.0
2020-04-07 10:30:00,77.24,78.87,74.07,76.51,841507.0,74.8643,76.4441,71.7918,74.1567,841507.0
2020-04-07 11:00:00,76.51,77.5,74.8,75.47,618568.0,74.1567,75.1163,72.4993,73.1487,618568.0
2020-04-07 11:30:00,75.61,76.84,75.36,76.6,550456.0,73.2844,74.4766,73.0421,74.244,550456.0
2020-04-07 12:00:00,76.5,78.2,76.5,77.08,503204.0,74.147,75.7948,74.147,74.7092,503204.0
2020-04-07 12:30:00,77.12,78.05,76.75,77.86,307983.0,74.748,75.6494,74.3894,75.4652,307983.0
2020-04-07 13:00:00,77.86,78.06,76.85,77.33,487230.0,75.4652,75.6591,74.4863,74.9515,487230.0
2020-04-07 13:30:00,77.43,77.67,76.01,76.1,424855.0,75.0484,75.2811,73.6721,73.7593,424855.0
2020-04-07 14:00:00,76.1,76.17,74.12,74.27,656344.0,73.7593,73.8272,71.8402,71.9856,656344.0
2020-04-07 14:30:00,74.36,74.61,73.3,73.84,465721.0,72.0729,72.3152,71.0455,71.5689,465721.0
2020-04-07 15:00:00,73.88,75.22,72.86,73.03,684359.0,71.6076,72.9064,70.619,70.7838,684359.0
2020-04-07 15:30:00,73.09,75.45,72.68,73.82,1058370.0,70.8419,73.1293,70.4445,71.5495,1058370.0
2020-04-08 09:30:00,75.16,78.4,74.96,77.76,853355.0,72.8483,75.9886,72.6544,75.3683,853355.0
2020-04-08 10:00:00,77.8,79.36,77.26,79.27,610360.0,75.4071,76.9191,74.8837,76.8318,610360.0
2020-04-08 10:30:00,79.16,80.23,78.4,79.7,608809.0,76.7252,77.7623,75.9886,77.2486,608809.0
2020-04-08 11:00:00,79.73,82.62,79.62,81.87,742764.0,77.2777,80.0788,77.1711,79.3519,742764.0
2020-04-08 11:30:00,81.84,83.94,81.52,81.95,711507.0,79.3228,81.3582,79.0126,79.4294,711507.0
2020-04-08 12:00:00,81.86,81.98,80.57,81.0,495015.0,79.3422,79.4585,78.0919,78.5086,495015.0
2020-04-08 12:30:00,80.94,82.22,80.76,81.54,270159.0,78.4505,79.6911,78.276,79.032,270159.0
2020-04-08 13:00:00,81.61,81.84,80.18,80.35,320689.0,79.0999,79.3228,77.7139,77.8786,320689.0
2020-04-08 13:30:00,80.32,80.56,78.72,78.8,405781.0,77.8495,78.0822,76.2988,76.3763,405781.0
2020-04-08 14:00:00,78.87,80.8,78.86,80.33,287579.0,76.4441,78.3148,76.4345,77.8592,287579.0
2020-04-08 14:30:00,80.37,80.84,79.85,80.17,311535.0,77.898,78.3536,77.394,77.7042,311535.0
2020-04-08 15:00:00,80.15,81.09,79.97,80.86,291968.0,77.6848,78.5959,77.5103,78.3729,291968.0
2020-04-08 15:30:00,80.87,83.37,80.85,82.53,1239135.0,78.3826,80.8057,78.3632,79.9916,1239135.0
2020-04-09 09:30:00,86.14,88.37,83.91,87.32,1169423.0,83.4905,85.6519,81.3291,84.6342,1169423.0
2020-04-09 10:00:00,87.39,89.03,84.12,85.73,1180802.0,84.7021,86.2916,81.5327,83.0931,1180802.0
2020-04-09 10:30:00,85.8,87.43,85.0,85.35,534625.0,83.161,84.7409,82.3856,82.7248,534625.0
2020-04-09 11:00:00,85.45,85.96,84.83,85.86,406307.0,82.8218,83.3161,82.2208,83.2191,406307.0
2020-04-09 11:30:00,85.8,86.22,84.75,85.14,646509.0,83.161,83.5681,82.1433,82.5213,646509.0
2020-04-09 12:00:00,85.16,85.4,82.35,82.54,592559.0,82.5407,82.7733,79.8171,80.0013,592559.0
2020-04-09 12:30:00,82.5,83.5,81.8,83.27,452339.0,79.9625,80.9317,79.284,80.7088,452339.0
2020-04-09 13:00:00,83.26,83.9,82.49,82.72,339079.0,80.6991,81.3194,79.9528,80.1757,339079.0
2020-04-09 13:30:00,82.72,83.18,81.75,82.7,461677.0,80.1757,80.6216,79.2356,80.1563,461677.0
2020-04-09 14:00:00,82.68,82.9,80.9,81.3,488253.0,80.137,80.3502,78.4117,78.7994,488253.0
2020-04-09 14:30:00,81.28,81.99,79.67,80.63,428866.0,78.78,79.4682,77.2195,78.15,428866.0
2020-04-09 15:00:00,80.7,81.38,80.22,81.31,402706.0,78.2179,78.8769,77.7526,78.8091,402706.0
2020-04-09 15:30:00,81.3,81.71,80.88,81.33,987773.0,78.7994,79.1968,78.3923,78.8285,987773.0
2020-04-13 09:30:00,81.56,81.57,76.54,77.63,657481.0,79.0514,79.0611,74.1858,75.2423,657481.0
2020-04-13 10:00:00,77.69,78.36,76.9,77.38,330225.0,75.3004,75.9498,74.5347,75.0,330225.0
2020-04-13 10:30:00,77.37,77.74,76.26,76.4,266958.0,74.9903,75.3489,73.9144,74.0501,266958.0
2020-04-13 11:00:00,76.5,77.84,75.71,77.69,310071.0,74.147,75.4458,73.3813,75.3004,310071.0
2020-04-13 11:30:00,77.63,78.13,77.15,77.66,159857.0,75.2423,75.7269,74.777,75.2714,159857.0
2020-04-13 12:00:00,77.63,79.2,77.55,78.03,224270.0,75.2423,76.764,75.1647,75.63,224270.0
2020-04-13 12:30:00,78.03,78.22,77.01,77.3,151783.0,75.63,75.8141,74.6414,74.9224,151783.0
2020-04-13 13:00:00,77.33,77.67,76.98,77.37,79452.0,74.9515,75.2811,74.6123,74.9903,79452.0
2020-04-13 13:30:00,77.38,77.8,77.17,77.25,91480.0,75.0,75.4071,74.7964,74.874,91480.0
2020-04-13 14:00:00,77.26,77.42,76.89,77.05,125058.0,74.8837,75.0387,74.525,74.6801,125058.0
2020-04-13 14:30:00,77.08,77.35,76.43,77.3,157792.0,74.7092,74.9709,74.0792,74.9224,157792.0
2020-04-13 15:00:00,77.23,77.61,76.71,77.61,234126.0,74.8546,75.2229,74.3506,75.2229,234126.0
2020-04-13 15:30:00,77.62,78.4,77.48,78.03,457410.0,75.2326,75.9886,75.0969,75.63,457410.0
2020-04-14 09:30:00,81.0,83.3,79.98,82.83,852880.0,78.5086,80.7379,77.52,80.2823,852880.0
2020-04-14 10:00:00,82.84,82.87,80.84,80.95,362852.0,80.292,80.3211,78.3536,78.4602,362852.0
2020-04-14 10:30:00,80.87,80.97,79.35,79.83,326813.0,78.3826,78.4796,76.9094,77.3746,326813.0
2020-04-14 11:00:00,79.87,80.27,78.86,79.09,366116.0,77.4134,77.8011,76.4345,76.6574,366116.0
2020-04-14 11:30:00,79.17,79.98,79.16,79.22,108248.0,76.7349,77.52,76.7252,76.7834,108248.0
2020-04-14 12:00:00,79.27,80.65,79.24,80.25,304134.0,76.8318,78.1694,76.8028,77.7817,304134.0
2020-04-14 12:30:00,80.28,81.2,80.06,80.7,427584.0,77.8108,78.7025,77.5975,78.2179,427584.0
2020-04-14 13:00:00,80.69,81.02,80.29,80.62,258517.0,78.2082,78.528,77.8205,78.1403,258517.0
2020-04-14 13:30:00,80.64,81.57,80.4,81.28,238441.0,78.1597,79.0611,77.9271,78.78,238441.0
2020-04-14 14:00:00,81.31,81.95,80.71,81.74,257863.0,78.8091,79.4294,78.2275,79.2259,257863.0
2020-04-14 14:30:00,81.72,81.93,81.1,81.7,353782.0,79.2065,79.41,78.6056,79.1871,353782.0
2020-04-14 15:00:00,81.73,82.15,81.12,82.09,255651.0,79.2162,79.6233,78.6249,79.5651,255651.0
2020-04-14 15:30:00,82.11,82.99,81.93,82.76,683153.0,79.5845,80.4374,79.41,80.2145,683153.0
2020-04-15 09:30:00,78.01,80.64,77.53,78.35,690035.0,75.6106,78.1597,75.1454,75.9401,690035.0
2020-04-15 10:00:00,78.31,79.15,77.84,78.66,366509.0,75.9014,76.7155,75.4458,76.2406,366509.0
2020-04-15 10:30:00,78.62,78.88,77.83,78.04,251966.0,76.2018,76.4538,75.4361,75.6397,251966.0
2020-04-15 11:00:00,78.06,78.85,77.61,78.79,216254.0,75.6591,76.4248,75.2229,76.3666,216254.0
2020-04-15 11:30:00,78.8,79.47,78.25,78.74,226262.0,76.3763,77.0257,75.8432,76.3181,226262.0
2020-04-15 12:00:00,78.74,80.2,78.53,80.16,316186.0,76.3181,77.7332,76.1146,77.6945,316186.0
2020-04-15 12:30:00,80.15,80.25,79.62,80.08,183561.0,77.6848,77.7817,77.1711,77.6169,183561.0
2020-04-15 13:00:00,80.08,81.47,80.0,80.95,282762.0,77.6169,78.9642,77.5394,78.4602,282762.0
2020-04-15 13:30:00,81.01,81.55,80.75,81.35,191147.0,78.5183,79.0417,78.2663,78.8479,191147.0
2020-04-15 14:00:00,81.37,81.84,81.19,81.38,247143.0,78.8672,79.3228,78.6928,78.8769,247143.0
2020-04-15 14:30:00,81.41,81.99,81.21,81.94,247826.0,78.906,79.4682,78.7122,79.4197,247826.0
2020-04-15 15:00:00,81.93,81.94,80.3,80.57,221839.0,79.41,79.4197,77.8302,78.0919,221839.0
2020-04-15 15:30:00,80.53,80.88,80.31,80.78,331818.0,78.0531,78.3923,77.8399,78.2954,331818.0
2020-04-16 09:30:00,80.01,80.99,76.91,77.0,558697.0,77.5491,78.4989,74.5444,74.6317,558697.0
2020-04-16 10:00:00,77.09,78.86,76.25,78.53,464792.0,74.7189,76.4345,73.9047,76.1146,464792.0
2020-04-16 10:30:00,78.54,78.75,77.94,78.64,283795.0,76.1243,76.3278,75.5427,76.2212,283795.0
2020-04-16 11:00:00,78.55,79.65,78.46,79.38,225539.0,76.134,77.2002,76.0468,76.9385,225539.0
2020-04-16 11:30:00,79.38,80.52,79.08,80.4,394904.0,76.9385,78.0434,76.6477,77.9271,394904.0
2020-04-16 12:00:00,80.51,80.79,78.14,79.07,441139.0,78.0337,78.3051,75.7366,76.638,441139.0
2020-04-16 12:30:00,79.07,79.28,78.46,78.96,170277.0,76.638,76.8415,76.0468,76.5314,170277.0
2020-04-16 13:00:00,78.97,79.76,78.79,79.61,138011.0,76.5411,77.3068,76.3666,77.1614,138011.0
2020-04-16 13:30:00,79.61,80.07,79.16,79.31,205748.0,77.1614,77.6072,76.7252,76.8706,205748.0
2020-04-16 14:00:00,79.28,79.97,79.12,79.72,181290.0,76.8415,77.5103,76.6865,77.268,181290.0
2020-04-16 14:30:00,79.69,80.25,79.28,79.29,264587.0,77.2389,77.7817,76.8415,76.8512,264587.0
2020-04-16 15:00:00,79.29,79.43,78.61,78.93,212333.0,76.8512,76.9869,76.1921,76.5023,212333.0
2020-04-16 15:30:00,78.93,80.7,78.92,80.39,586774.0,76.5023,78.2179,76.4926,77.9174,586774.0
2020-04-17 09:30:00,85.3,85.63,82.84,83.91,1042690.0,82.6764,82.9962,80.292,81.3291,1042690.0
2020-04-17 10:00:00,83.86,84.18,82.29,82.6,511861.0,81.2807,81.5908,79.759,80.0594,511861.0
2020-04-17 10:30:00,82.57,83.49,82.32,83.19,273397.0,80.0303,80.922,79.788,80.6313,273397.0
2020-04-17 11:00:00,83.16,84.1,83.02,83.6,253930.0,80.6022,81.5133,80.4665,81.0287,253930.0
2020-04-17 11:30:00,83.65,83.94,83.24,83.61,152663.0,81.0771,81.3582,80.6797,81.0384,152663.0
2020-04-17 12:00:00,83.66,84.17,83.29,83.78,193722.0,81.0868,81.5811,80.7282,81.2031,193722.0
2020-04-17 12:30:00,83.81,84.66,83.76,83.94,171094.0,81.2322,82.0561,81.1837,81.3582,171094.0
2020-04-17 13:00:00,83.9,84.5,83.76,84.16,144227.0,81.3194,81.901,81.1837,81.5714,144227.0
2020-04-17 13:30:00,84.19,84.29,83.28,83.65,171702.0,81.6005,81.6974,80.7185,81.0771,171702.0
2020-04-17 14:00:00,83.64,83.72,82.93,83.16,141739.0,81.0674,81.145,80.3793,80.6022,141739.0
2020-04-17 14:30:00,83.15,83.45,82.9,83.36,148365.0,80.5925,80.8833,80.3502,80.796,148365.0
2020-04-17 15:00:00,83.34,83.42,82.75,82.98,238358.0,80.7767,80.8542,80.2048,80.4277,238358.0
2020-04-17 15:30:00,82.99,84.62,82.98,84.24,590350.0,80.4374,82.0173,80.4277,81.649,590350.0
2020-04-20 09:30:00,81.25,83.25,80.89,82.5,460127.0,78.7509,80.6894,78.402,79.9625,460127.0
2020-04-20 10:00:00,82.58,82.59,81.64,81.7,278048.0,80.04,80.0497,79.1289,79.1871,278048.0
2020-04-20 10:30:00,81.67,82.53,81.17,82.1,292880.0,79.158,79.9916,78.6734,79.5748,292880.0
2020-04-20 11:00:00,82.07,82.57,82.01,82.07,256932.0,79.5457,80.0303,79.4876,79.5457,256932.0
2020-04-20 11:30:00,82.04,82.72,81.74,82.39,225607.0,79.5166,80.1757,79.2259,79.8559,225607.0
2020-04-20 12:00:00,82.45,82.49,81.72,82.24,156517.0,79.914,79.9528,79.2065,79.7105,156517.0
2020-04-20 12:30:00,82.28,82.41,81.53,81.58,109414.0,79.7493,79.8753,79.0223,79.0708,109414.0
2020-04-20 13:00:00,81.6,81.61,80.72,81.25,221881.0,79.0902,79.0999,78.2372,78.7509,221881.0
2020-04-20 13:30:00,81.27,81.53,80.55,80.8,165443.0,78.7703,79.0223,78.0725,78.3148,165443.0
2020-04-20 14:00:00,80.8,80.88,79.29,79.4,315622.0,78.3148,78.3923,76.8512,76.9578,315622.0
2020-04-20 14:30:00,79.38,80.14,79.34,79.52,216891.0,76.9385,77.6751,76.8997,77.0742,216891.0
2020-04-20 15:00:00,79.55,79.93,79.38,79.8,210019.0,77.1032,77.4715,76.9385,77.3455,210019.0
2020-04-20 15:30:00,79.84,80.03,79.64,79.78,336902.0,77.3843,77.5685,77.1905,77.3262,336902.0
2020-04-21 09:30:00,77.63,79.09,77.2,78.58,499968.0,75.2423,76.6574,74.8255,76.1631,499968.0
2020-04-21 10:00:00,78.59,79.46,78.0,79.17,345516.0,76.1728,77.016,75.6009,76.7349,345516.0
2020-04-21 10:30:00,79.23,79.23,78.69,78.84,232564.0,76.7931,76.7931,76.2697,76.4151,232564.0
2020-04-21 11:00:00,78.78,78.8,77.7,78.25,327638.0,76.3569,76.3763,75.3101,75.8432,327638.0
2020-04-21 11:30:00,78.33,78.74,77.8,78.44,222927.0,75.9208,76.3181,75.4071,76.0274,222927.0
2020-04-21 12:00:00,78.47,79.1,78.21,78.84,217211.0,76.0564,76.6671,75.8044,76.4151,217211.0
2020-04-21 12:30:00,78.8,78.82,78.38,78.61,237316.0,76.3763,76.3957,75.9692,76.1921,237316.0
2020-04-21 13:00:00,78.7,78.91,78.0,78.89,165553.0,76.2794,76.4829,75.6009,76.4635,165553.0
2020-04-21 13:30:00,78.86,79.26,78.5,78.66,103299.0,76.4345,76.8221,76.0855,76.2406,103299.0
2020-04-21 14:00:00,78.68,79.28,78.5,79.02,185486.0,76.26,76.8415,76.0855,76.5895,185486.0
2020-04-21 14:30:00,79.02,79.08,78.47,78.81,250567.0,76.5895,76.6477,76.0564,76.386,250567.0
2020-04-21 15:00:00,78.81,79.65,78.48,79.36,356272.0,76.386,77.2002,76.0661,76.9191,356272.0
2020-04-21 15:30:00,79.4,80.05,79.4,79.9,577445.0,76.9578,77.5878,76.9578,77.4425,577445.0
2020-04-22 09:30:00,81.43,82.48,80.02,80.23,288298.0,78.9254,79.9431,77.5588,77.7623,288298.0
2020-04-22 10:00:00,80.28,80.43,79.33,79.83,565220.0,77.8108,77.9562,76.89,77.3746,565220.0
2020-04-22 10:30:00,79.85,80.33,79.76,80.06,214924.0,77.394,77.8592,77.3068,77.5975,214924.0
2020-04-22 11:00:00,80.15,80.67,80.01,80.22,112411.0,77.6848,78.1888,77.5491,77.7526,112411.0
2020-04-22 11:30:00,80.26,80.94,80.2,80.67,105591.0,77.7914,78.4505,77.7332,78.1888,105591.0
2020-04-22 12:00:00,80.7,80.7,80.09,80.38,82491.0,78.2179,78.2179,77.6266,77.9077,82491.0
2020-04-22 12:30:00,80.45,80.72,80.05,80.25,65953.0,77.9755,78.2372,77.5878,77.7817,65953.0
2020-04-22 13:00:00,80.27,80.33,80.0,80.0,85591.0,77.8011,77.8592,77.5394,77.5394,85591.0
2020-04-22 13:30:00,80.02,80.16,79.6,79.7,305125.0,77.5588,77.6945,77.1517,77.2486,305125.0
2020-04-22 14:00:00,79.73,79.77,78.75,79.15,174080.0,77.2777,77.3165,76.3278,76.7155,174080.0
2020-04-22 14:30:00,79.17,79.36,79.1,79.22,226270.0,76.7349,76.9191,76.6671,76.7834,226270.0
2020-04-22 15:00:00,79.24,79.86,79.19,79.81,151129.0,76.8028,77.4037,76.7543,77.3552,151129.0
2020-04-22 15:30:00,79.8,80.25,79.76,79.98,491309.0,77.3455,77.7817,77.3068,77.52,491309.0
2020-04-23 09:30:00,80.45,81.76,79.96,80.74,443879.0,77.9755,79.2453,77.5006,78.2566,443879.0
2020-04-23 10:00:00,80.74,82.27,80.7,82.21,327073.0,78.2566,79.7396,78.2179,79.6814,327073.0
2020-04-23 10:30:00,82.23,83.15,82.23,82.69,498109.0,79.7008,80.5925,79.7008,80.1466,498109.0
2020-04-23 11:00:00,82.72,83.5,82.27,83.18,228178.0,80.1757,80.9317,79.7396,80.6216,228178.0
2020-04-23 11:30:00,83.23,83.26,82.28,83.14,221613.0,80.67,80.6991,79.7493,80.5828,221613.0
2020-04-23 12:00:00,83.15,83.32,82.89,83.09,110227.0,80.5925,80.7573,80.3405,80.5343,110227.0
2020-04-23 12:30:00,83.11,83.17,81.26,81.71,341913.0,80.5537,80.6119,78.7606,79.1968,341913.0
2020-04-23 13:00:00,81.71,82.6,81.37,81.74,176627.0,79.1968,80.0594,78.8672,79.2259,176627.0
2020-04-23 13:30:00,81.68,82.02,80.7,81.03,95336.0,79.1677,79.4973,78.2179,78.5377,95336.0
2020-04-23 14:00:00,81.03,81.14,80.39,80.94,122214.0,78.5377,78.6443,77.9174,78.4505,122214.0
2020-04-23 14:30:00,80.89,81.35,80.61,81.01,138814.0,78.402,78.8479,78.1306,78.5183,138814.0
2020-04-23 15:00:00,81.05,81.52,80.44,81.44,285136.0,78.5571,79.0126,77.9659,78.9351,285136.0
2020-04-23 15:30:00,81.45,81.49,80.85,81.1,607506.0,78.9448,78.9836,78.3632,78.6056,607506.0
2020-04-24 09:30:00,81.69,82.18,80.3,80.44,178859.0,79.1774,79.6523,77.8302,77.9659,178859.0
2020-04-24 10:00:00,80.35,80.77,79.88,80.08,148203.0,77.8786,78.2857,77.4231,77.6169,148203.0
2020-04-24 10:30:00,80.12,80.56,79.93,80.02,167558.0,77.6557,78.0822,77.4715,77.5588,167558.0
2020-04-24 11:00:00,80.0,80.08,79.24,79.24,189523.0,77.5394,77.6169,76.8028,76.8028,189523.0
2020-04-24 11:30:00,79.23,79.28,78.81,78.92,153990.0,76.7931,76.8415,76.386,76.4926,153990.0
2020-04-24 12:00:00,78.95,79.05,78.4,78.55,223802.0,76.5217,76.6186,75.9886,76.134,223802.0
2020-04-24 12:30:00,78.57,79.36,78.49,79.18,194382.0,76.1534,76.9191,76.0758,76.7446,194382.0
2020-04-24 13:00:00,79.19,79.19,78.69,79.04,78987.0,76.7543,76.7543,76.2697,76.6089,78987.0
2020-04-24 13:30:00,79.04,79.76,78.93,79.72,96407.0,76.6089,77.3068,76.5023,77.268,96407.0
2020-04-24 14:00:00,79.71,80.47,79.55,80.24,193387.0,77.2583,77.9949,77.1032,77.772,193387.0
2020-04-24 14:30:00,80.19,80.79,80.08,80.7,231281.0,77.7235,78.3051,77.6169,78.2179,231281.0
2020-04-24 15:00:00,80.72,81.1,80.47,80.53,224744.0,78.2372,78.6056,77.9949,78.0531,224744.0
2020-04-24 15:30:00,80.5,80.76,80.23,80.71,618960.0,78.024,78.276,77.7623,78.2275,618960.0
2020-04-27 09:30:00,82.38,82.92,81.53,82.52,609877.0,79.8462,80.3696,79.0223,79.9819,609877.0
2020-04-27 10:00:00,82.52,85.84,82.49,84.42,594006.0,79.9819,83.1998,79.9528,81.8234,594006.0
2020-04-27 10:30:00,84.42,85.0,83.97,84.26,335012.0,81.8234,82.3856,81.3873,81.6684,335012.0
2020-04-27 11:00:00,84.27,84.94,84.03,84.24,211866.0,81.6781,82.3274,81.4454,81.649,211866.0
2020-04-27 11:30:00,84.19,85.34,84.14,85.32,208564.0,81.6005,82.7151,81.5521,82.6958,208564.0
2020-04-27 12:00:00,85.33,85.39,84.85,85.05,117220.0,82.7054,82.7636,82.2402,82.4341,117220.0
2020-04-27 12:30:00,85.02,85.93,85.01,85.92,208636.0,82.405,83.287,82.3953,83.2773,208636.0
2020-04-27 13:00:00,85.92,85.96,85.31,85.61,343449.0,83.2773,83.3161,82.6861,82.9768,343449.0
2020-04-27 13:30:00,85.59,86.16,85.55,86.0,183196.0,82.9575,83.5099,82.9187,83.3548,183196.0
2020-04-27 14:00:00,86.1,86.26,85.89,85.89,252849.0,83.4518,83.6068,83.2482,83.2482,252849.0
2020-04-27 14:30:00,85.9,86.2,85.57,85.61,214190.0,83.2579,83.5487,82.9381,82.9768,214190.0
2020-04-27 15:00:00,85.61,86.0,85.41,85.54,235321.0,82.9768,83.3548,82.783,82.909,235321.0
2020-04-27 15:30:00,85.56,85.64,85.0,85.27,830389.0,82.9284,83.0059,82.3856,82.6473,830389.0
2020-04-28 09:30:00,88.2,88.74,86.52,87.35,650064.0,85.4872,86.0106,83.8588,84.6633,650064.0
2020-04-28 10:00:00,87.29,87.77,86.38,87.12,322010.0,84.6052,85.0704,83.7232,84.4404,322010.0
2020-04-28 10:30:00,87.13,87.28,84.57,84.77,329112.0,84.4501,84.5955,81.9688,82.1627,329112.0
2020-04-28 11:00:00,84.71,86.57,84.52,86.31,252434.0,82.1045,83.9073,81.9204,83.6553,252434.0
2020-04-28 11:30:00,86.28,86.75,85.72,86.39,117301.0,83.6262,84.0818,83.0835,83.7328,117301.0
2020-04-28 12:00:00,86.42,86.71,85.61,85.94,135960.0,83.7619,84.043,82.9768,83.2967,135960.0
2020-04-28 12:30:00,85.92,86.79,85.82,86.65,112959.0,83.2773,84.1205,83.1804,83.9848,112959.0
2020-04-28 13:00:00,86.66,86.93,86.35,86.83,78217.0,83.9945,84.2562,83.6941,84.1593,78217.0
2020-04-28 13:30:00,86.73,87.22,86.64,86.67,93358.0,84.0624,84.5373,83.9752,84.0042,93358.0
2020-04-28 14:00:00,86.74,87.65,86.7,87.49,122604.0,84.0721,84.9541,84.0333,84.799,122604.0
2020-04-28 14:30:00,87.5,87.79,86.88,87.21,195525.0,84.8087,85.0898,84.2078,84.5276,195525.0
2020-04-28 15:00:00,87.25,88.0,87.18,87.75,204982.0,84.5664,85.2933,84.4985,85.051,204982.0
2020-04-28 15:30:00,87.78,88.1,87.28,87.45,569121.0,85.0801,85.3903,84.5955,84.7602,569121.0
2020-04-29 09:30:00,90.97,93.86,90.37,92.77,849222.0,88.172,90.9731,87.5904,89.9166,849222.0
2020-04-29 10:00:00,92.8,94.07,92.07,94.01,437925.0,89.9457,91.1766,89.2381,91.1185,437925.0
2020-04-29 10:30:00,94.03,96.05,94.0,95.98,620273.0,91.1379,93.0957,91.1088,93.0279,620273.0
2020-04-29 11:00:00,95.99,96.38,95.42,96.13,457628.0,93.0376,93.4156,92.4851,93.1733,457628.0
2020-04-29 11:30:00,96.13,96.85,95.61,95.81,412466.0,93.1733,93.8711,92.6693,92.8631,412466.0
2020-04-29 12:00:00,95.83,96.42,95.6,96.2,224282.0,92.8825,93.4543,92.6596,93.2411,224282.0
2020-04-29 12:30:00,96.18,97.13,96.18,96.88,262011.0,93.2217,94.1425,93.2217,93.9002,262011.0
2020-04-29 13:00:00,96.9,97.45,96.31,96.56,238610.0,93.9196,94.4527,93.3477,93.59,238610.0
2020-04-29 13:30:00,96.55,96.59,95.1,95.33,279784.0,93.5803,93.6191,92.1749,92.3979,279784.0
2020-04-29 14:00:00,95.43,96.13,94.85,95.92,438118.0,92.4948,93.1733,91.9326,92.9697,438118.0
2020-04-29 14:30:00,95.87,95.97,95.15,95.73,330331.0,92.9213,93.0182,92.2234,92.7856,330331.0
2020-04-29 15:00:00,95.74,96.54,95.4,96.0,401829.0,92.7953,93.5707,92.4657,93.0473,401829.0
2020-04-29 15:30:00,96.01,96.34,95.76,96.0,847514.0,93.057,93.3768,92.8146,93.0473,847514.0
2020-04-30 09:30:00,93.6,93.9,91.06,93.07,755449.0,90.7211,91.0119,88.2592,90.2074,755449.0
2020-04-30 10:00:00,93.11,93.64,92.2,92.76,361502.0,90.2462,90.7599,89.3641,89.9069,361502.0
2020-04-30 10:30:00,92.75,93.11,91.71,91.81,303176.0,89.8972,90.2462,88.8892,88.9861,303176.0
2020-04-30 11:00:00,91.81,92.01,91.26,91.53,302904.0,88.9861,89.18,88.4531,88.7148,302904.0
2020-04-30 11:30:00,91.45,91.84,91.15,91.15,160175.0,88.6372,89.0152,88.3464,88.3464,160175.0
2020-04-30 12:00:00,91.13,91.16,89.68,89.75,306008.0,88.3271,88.3561,86.9217,86.9895,306008.0
2020-04-30 12:30:00,89.77,90.26,89.41,90.2,313480.0,87.0089,87.4838,86.66,87.4257,313480.0
2020-04-30 13:00:00,90.2,90.4,89.65,90.12,279946.0,87.4257,87.6195,86.8926,87.3481,279946.0
2020-04-30 13:30:00,90.1,90.21,89.27,89.49,119280.0,87.3287,87.4354,86.5243,86.7375,119280.0
2020-04-30 14:00:00,89.55,90.17,89.3,90.13,187400.0,86.7957,87.3966,86.5533,87.3578,187400.0
2020-04-30 14:30:00,90.13,90.42,89.97,90.2,167869.0,87.3578,87.6389,87.2027,87.4257,167869.0
2020-04-30 15:00:00,90.15,90.99,90.15,90.4,241321.0,87.3772,88.1914,87.3772,87.6195,241321.0
2020-04-30 15:30:00,90.42,91.38,90.25,90.94,519874.0,87.6389,88.5694,87.4741,88.1429,519874.0
2020-05-01 09:30:00,87.09,88.48,85.3,85.7,530068.0,84.4113,85.7586,82.6764,83.0641,530068.0
2020-05-01 10:00:00,85.76,86.59,85.62,86.0,557409.0,83.1222,83.9267,82.9865,83.3548,557409.0
2020-05-01 10:30:00,86.01,86.84,85.8,86.4,213534.0,83.3645,84.169,83.161,83.7425,213534.0
2020-05-01 11:00:00,86.36,86.77,86.18,86.35,99538.0,83.7038,84.1012,83.5293,83.6941,99538.0
2020-05-01 11:30:00,86.32,86.32,84.3,84.9,286269.0,83.665,83.665,81.7071,82.2887,286269.0
2020-05-01 12:00:00,84.91,85.78,84.73,85.25,209629.0,82.2984,83.1416,82.1239,82.6279,209629.0
2020-05-01 12:30:00,85.25,85.34,84.58,84.82,118055.0,82.6279,82.7151,81.9785,82.2111,118055.0
2020-05-01 13:00:00,84.84,85.2,84.52,85.1,129449.0,82.2305,82.5794,81.9204,82.4825,129449.0
2020-05-01 13:30:00,85.04,85.18,84.42,84.92,125633.0,82.4244,82.5601,81.8234,82.3081,125633.0
2020-05-01 14:00:00,84.92,85.48,84.72,85.43,136278.0,82.3081,82.8508,82.1142,82.8024,136278.0
2020-05-01 14:30:00,85.41,85.44,84.75,84.79,145471.0,82.783,82.8121,82.1433,82.1821,145471.0
2020-05-01 15:00:00,84.79,85.27,84.72,84.73,162700.0,82.1821,82.6473,82.1142,82.1239,162700.0
2020-05-01 15:30:00,84.72,84.78,84.23,84.78,464494.0,82.1142,82.1724,81.6393,82.1724,464494.0
2020-05-04 09:30:00,81.79,84.25,80.41,84.05,517110.0,79.2743,81.6587,77.9368,81.4648,517110.0
2020-05-04 10:00:00,84.16,85.6,83.65,84.07,257295.0,81.5714,82.9671,81.0771,81.4842,257295.0
2020-05-04 10:30:00,83.96,84.09,83.07,83.1,151532.0,81.3776,81.5036,80.515,80.544,151532.0
2020-05-04 11:00:00,83.08,83.34,82.49,82.66,227320.0,80.5247,80.7767,79.9528,80.1176,227320.0
2020-05-04 11:30:00,82.67,82.99,82.17,82.17,113978.0,80.1273,80.4374,79.6426,79.6426,113978.0
2020-05-04 12:00:00,82.2,82.84,82.13,82.7,171198.0,79.6717,80.292,79.6039,80.1563,171198.0
2020-05-04 12:30:00,82.69,82.77,81.91,82.37,148456.0,80.1466,80.2242,79.3906,79.8365,148456.0
2020-05-04 13:00:00,82.37,82.39,81.78,81.79,142224.0,79.8365,79.8559,79.2646,79.2743,142224.0
2020-05-04 13:30:00,81.76,81.82,81.24,81.24,112762.0,79.2453,79.3034,78.7412,78.7412,112762.0
2020-05-04 14:00:00,81.22,81.65,81.05,81.07,156853.0,78.7219,79.1386,78.5571,78.5765,156853.0
2020-05-04 14:30:00,81.08,81.69,80.75,81.47,326022.0,78.5862,79.1774,78.2663,78.9642,326022.0
2020-05-04 15:00:00,81.43,82.04,81.07,81.99,390337.0,78.9254,79.5166,78.5765,79.4682,390337.0
2020-05-04 15:30:00,81.95,82.74,81.91,82.56,442052.0,79.4294,80.1951,79.3906,80.0206,442052.0
2020-05-05 09:30:00,85.12,86.84,84.69,86.77,492665.0,82.5019,84.169,82.0851,84.1012,492665.0
2020-05-05 10:00:00,86.69,87.07,84.09,84.12,310874.0,84.0236,84.3919,81.5036,81.5327,310874.0
2020-05-05 10:30:00,84.15,84.96,83.71,84.51,210105.0,81.5617,82.3468,81.1353,81.9107,210105.0
2020-05-05 11:00:00,84.54,85.09,84.08,84.7,168196.0,81.9397,82.4728,81.4939,82.0948,168196.0
2020-05-05 11:30:00,84.75,85.72,84.68,85.38,147721.0,82.1433,83.0835,82.0754,82.7539,147721.0
2020-05-05 12:00:00,85.36,85.41,85.01,85.18,74456.0,82.7345,82.783,82.3953,82.5601,74456.0
2020-05-05 12:30:00,85.15,85.47,84.71,84.78,77222.0,82.531,82.8411,82.1045,82.1724,77222.0
2020-05-05 13:00:00,84.81,84.98,84.19,84.45,120121.0,82.2014,82.3662,81.6005,81.8525,120121.0
2020-05-05 13:30:00,84.48,84.54,83.91,84.29,102341.0,81.8816,81.9397,81.3291,81.6974,102341.0
2020-05-05 14:00:00,84.27,84.8,84.22,84.75,59389.0,81.6781,82.1918,81.6296,82.1433,59389.0
2020-05-05 14:30:00,84.76,84.77,84.16,84.53,75780.0,82.153,82.1627,81.5714,81.9301,75780.0
2020-05-05 15:00:00,84.57,84.59,83.7,83.78,191330.0,81.9688,81.9882,81.1256,81.2031,191330.0
2020-05-05 15:30:00,83.77,83.86,83.07,83.66,438951.0,81.1934,81.2807,80.515,81.0868,438951.0
2020-05-06 09:30:00,84.49,84.93,82.4,82.68,261161.0,81.8913,82.3178,79.8656,80.137,261161.0
2020-05-06 10:00:00,82.66,83.96,82.18,83.57,303724.0,80.1176,81.3776,79.6523,80.9996,303724.0
2020-05-06 10:30:00,83.56,83.77,82.53,82.76,215248.0,80.9899,81.1934,79.9916,80.2145,215248.0
2020-05-06 11:00:00,82.74,83.14,82.26,82.65,124265.0,80.1951,80.5828,79.7299,80.1079,124265.0
2020-05-06 11:30:00,82.59,82.92,82.25,82.65,77851.0,80.0497,80.3696,79.7202,80.1079,77851.0
2020-05-06 12:00:00,82.65,83.05,82.32,83.05,88942.0,80.1079,80.4956,79.788,80.4956,88942.0
2020-05-06 12:30:00,83.03,83.09,82.18,82.18,144699.0,80.4762,80.5343,79.6523,79.6523,144699.0
2020-05-06 13:00:00,82.21,82.3,81.36,81.83,140553.0,79.6814,79.7686,78.8576,79.3131,140553.0
2020-05-06 13:30:00,81.79,82.21,81.64,82.06,107797.0,79.2743,79.6814,79.1289,79.536,107797.0
2020-05-06 14:00:00,82.03,82.03,81.26,81.47,216950.0,79.5069,79.5069,78.7606,78.9642,216950.0
2020-05-06 14:30:00,81.43,82.1,81.31,81.7,85984.0,78.9254,79.5748,78.8091,79.1871,85984.0
2020-05-06 15:00:00,81.7,81.84,81.26,81.34,112130.0,79.1871,79.3228,78.7606,78.8382,112130.0
2020-05-06 15:30:00,81.32,81.37,80.87,81.12,425649.0,78.8188,78.8672,78.3826,78.6249,425649.0
2020-05-07 09:30:00,83.35,85.74,83.05,85.22,451188.0,80.7863,83.1028,80.4956,82.5988,451188.0
2020-05-07 10:00:00,85.23,85.55,84.1,84.68,309058.0,82.6085,82.9187,81.5133,82.0754,309058.0
2020-05-07 10:30:00,84.71,85.64,84.44,84.71,167682.0,82.1045,83.0059,81.8428,82.1045,167682.0
2020-05-07 11:00:00,84.82,85.4,84.79,85.23,116365.0,82.2111,82.7733,82.1821,82.6085,116365.0
2020-05-07 11:30:00,85.24,85.37,84.68,84.9,153960.0,82.6182,82.7442,82.0754,82.2887,153960.0
2020-05-07 12:00:00,84.89,85.6,84.54,85.54,156545.0,82.279,82.9671,81.9397,82.909,156545.0
2020-05-07 12:30:00,85.54,85.77,85.1,85.77,118687.0,82.909,83.1319,82.4825,83.1319,118687.0
2020-05-07 13:00:00,85.76,86.04,85.62,85.94,220589.0,83.1222,83.3936,82.9865,83.2967,220589.0
2020-05-07 13:30:00,85.95,86.44,85.88,86.34,172019.0,83.3064,83.7813,83.2385,83.6844,172019.0
2020-05-07 14:00:00,86.36,86.95,86.14,86.34,232874.0,83.7038,84.2756,83.4905,83.6844,232874.0
2020-05-07 14:30:00,86.35,86.58,85.6,85.85,172445.0,83.6941,83.917,82.9671,83.2095,172445.0
2020-05-07 15:00:00,85.86,86.26,85.62,86.04,199848.0,83.2191,83.6068,82.9865,83.3936,199848.0
2020-05-07 15:30:00,86.04,86.11,85.61,85.98,439935.0,83.3936,83.4615,82.9768,83.3355,439935.0
2020-05-08 09:30:00,88.14,88.5,86.56,87.61,367991.0,85.429,85.7779,83.8976,84.9153,367991.0
2020-05-08 10:00:00,87.56,87.97,87.15,87.15,275782.0,84.8669,85.2642,84.4695,84.4695,275782.0
2020-05-08 10:30:00,87.22,87.25,85.93,86.5,175759.0,84.5373,84.5664,83.287,83.8395,175759.0
2020-05-08 11:00:00,86.5,86.9,86.43,86.67,235111.0,83.8395,84.2272,83.7716,84.0042,235111.0
2020-05-08 11:30:00,86.7,86.86,86.03,86.21,164357.0,84.0333,84.1884,83.3839,83.5584,164357.0
2020-05-08 12:00:00,86.25,86.27,85.65,85.72,125390.0,83.5972,83.6165,83.0156,83.0835,125390.0
2020-05-08 12:30:00,85.72,86.08,85.72,86.04,92986.0,83.0835,83.4324,83.0835,83.3936,92986.0
2020-05-08 13:00:00,86.02,86.52,85.9,86.5,202466.0,83.3742,83.8588,83.2579,83.8395,202466.0
2020-05-08 13:30:00,86.52,86.52,86.01,86.1,190355.0,83.8588,83.8588,83.3645,83.4518,190355.0
2020-05-08 14:00:00,86.08,86.73,86.07,86.73,200331.0,83.4324,84.0624,83.4227,84.0624,200331.0
2020-05-08 14:30:00,86.72,86.75,86.36,86.57,194495.0,84.0527,84.0818,83.7038,83.9073,194495.0
2020-05-08 15:00:00,86.55,87.18,86.46,87.09,388088.0,83.8879,84.4985,83.8007,84.4113,388088.0
2020-05-08 15:30:00,87.09,87.31,86.78,87.16,625954.0,84.4113,84.6245,84.1109,84.4792,625954.0
2020-05-11 09:30:00,84.3,84.75,81.93,82.39,1225023.0,81.7071,82.1433,79.41,79.8559,1225023.0
2020-05-11 10:00:00,82.34,83.21,81.72,83.07,653964.0,79.8074,80.6507,79.2065,80.515,653964.0
2020-05-11 10:30:00,83.06,83.28,81.82,81.84,405254.0,80.5053,80.7185,79.3034,79.3228,405254.0
2020-05-11 11:00:00,81.84,82.75,81.51,82.29,373771.0,79.3228,80.2048,79.0029,79.759,373771.0
2020-05-11 11:30:00,82.29,83.82,82.25,83.36,393221.0,79.759,81.2419,79.7202,80.796,393221.0
2020-05-11 12:00:00,83.36,84.25,82.87,83.98,353360.0,80.796,81.6587,80.3211,81.397,353360.0
2020-05-11 12:30:00,84.0,84.33,83.31,83.44,254134.0,81.4164,81.7362,80.7476,80.8736,254134.0
2020-05-11 13:00:00,83.4,83.55,82.82,82.96,174648.0,80.8348,80.9802,80.2727,80.4083,174648.0
2020-05-11 13:30:00,82.99,83.38,82.54,83.3,203252.0,80.4374,80.8154,80.0013,80.7379,203252.0
2020-05-11 14:00:00,83.31,83.33,82.79,82.96,218617.0,80.7476,80.767,80.2436,80.4083,218617.0
2020-05-11 14:30:00,82.99,83.27,82.7,83.23,197733.0,80.4374,80.7088,80.1563,80.67,197733.0
2020-05-11 15:00:00,83.23,83.68,82.56,82.96,369204.0,80.67,81.1062,80.0206,80.4083,369204.0
2020-05-11 15:30:00,82.92,82.95,82.23,82.31,610602.0,80.3696,80.3987,79.7008,79.7783,610602.0
2020-05-12 09:30:00,82.94,83.88,81.9,82.72,458859.0,80.389,81.3,79.3809,80.1757,458859.0
2020-05-12 10:00:00,82.72,83.56,82.46,82.93,179921.0,80.1757,80.9899,79.9237,80.3793,179921.0
2020-05-12 10:30:00,82.91,83.15,82.41,82.8,114350.0,80.3599,80.5925,79.8753,80.2533,114350.0
2020-05-12 11:00:00,82.82,83.26,82.7,83.12,117400.0,80.2727,80.6991,80.1563,80.5634,117400.0
2020-05-12 11:30:00,83.12,83.22,82.44,82.72,156335.0,80.5634,80.6603,79.9043,80.1757,156335.0
2020-05-12 12:00:00,82.71,82.92,82.35,82.45,113714.0,80.166,80.3696,79.8171,79.914,113714.0
2020-05-12 12:30:00,82.47,82.88,82.41,82.75,115705.0,79.9334,80.3308,79.8753,80.2048,115705.0
2020-05-12 13:00:00,82.74,82.76,81.87,82.25,229404.0,80.1951,80.2145,79.3519,79.7202,229404.0
2020-05-12 13:30:00,82.25,82.25,81.92,82.09,76676.0,79.7202,79.7202,79.4003,79.5651,76676.0
2020-05-12 14:00:00,82.06,82.09,81.12,81.23,128667.0,79.536,79.5651,78.6249,78.7316,128667.0
2020-05-12 14:30:00,81.2,81.57,81.1,81.17,123168.0,78.7025,79.0611,78.6056,78.6734,123168.0
2020-05-12 15:00:00,81.15,81.34,80.25,80.25,182187.0,78.654,78.8382,77.7817,77.7817,182187.0
2020-05-12 15:30:00,80.27,80.49,79.27,79.27,584072.0,77.8011,78.0143,76.8318,76.8318,584072.0
2020-05-13 09:30:00,79.14,79.32,76.16,77.92,603893.0,76.7058,76.8803,73.8175,75.5234,603893.0
2020-05-13 10:00:00,77.86,78.71,77.69,78.38,209621.0,75.4652,76.2891,75.3004,75.9692,209621.0
2020-05-13 10:30:00,78.39,79.19,77.8,77.95,312821.0,75.9789,76.7543,75.4071,75.5524,312821.0
2020-05-13 11:00:00,77.95,78.25,76.75,77.04,198038.0,75.5524,75.8432,74.3894,74.6704,198038.0
2020-05-13 11:30:00,77.04,77.18,75.58,75.73,212195.0,74.6704,74.8061,73.2553,73.4007,212195.0
2020-05-13 12:00:00,75.72,76.16,75.06,75.74,271728.0,73.391,73.8175,72.7513,73.4104,271728.0
2020-05-13 12:30:00,75.74,76.17,75.56,75.99,207082.0,73.4104,73.8272,73.236,73.6527,207082.0
2020-05-13 13:00:00,76.01,76.49,75.34,76.04,148690.0,73.6721,74.1373,73.0227,73.7012,148690.0
2020-05-13 13:30:00,76.02,76.31,75.84,75.88,141596.0,73.6818,73.9629,73.5073,73.5461,141596.0
2020-05-13 14:00:00,75.86,76.2,75.32,76.04,142599.0,73.5267,73.8563,73.0033,73.7012,142599.0
2020-05-13 14:30:00,76.02,76.02,75.27,75.28,175080.0,73.6818,73.6818,72.9549,72.9646,175080.0
2020-05-13 15:00:00,75.28,75.73,74.6,74.75,379344.0,72.9646,73.4007,72.3055,72.4509,379344.0
2020-05-13 15:30:00,74.74,75.47,74.57,75.26,528559.0,72.4412,73.1487,72.2764,72.9452,528559.0
2020-05-14 09:30:00,73.0,73.99,71.52,71.95,533927.0,70.7547,71.7142,69.3202,69.737,533927.0
2020-05-14 10:00:00,71.99,74.19,71.94,73.71,455872.0,69.7758,71.9081,69.7273,71.4429,455872.0
2020-05-14 10:30:00,73.78,77.88,73.78,77.37,521757.0,71.5107,75.4846,71.5107,74.9903,521757.0
2020-05-14 11:00:00,77.37,78.86,76.42,76.54,330835.0,74.9903,76.4345,74.0695,74.1858,330835.0
2020-05-14 11:30:00,76.45,76.98,75.23,75.89,409138.0,74.0986,74.6123,72.9161,73.5558,409138.0
2020-05-14 12:00:00,75.89,76.97,75.77,76.43,136749.0,73.5558,74.6026,73.4395,74.0792,136749.0
2020-05-14 12:30:00,76.44,77.49,76.24,77.28,128179.0,74.0889,75.1066,73.895,74.903,128179.0
2020-05-14 13:00:00,77.22,77.56,76.55,77.56,103002.0,74.8449,75.1744,74.1955,75.1744,103002.0
2020-05-14 13:30:00,77.56,78.39,77.5,77.97,375677.0,75.1744,75.9789,75.1163,75.5718,375677.0
2020-05-14 14:00:00,77.99,78.15,77.53,78.11,195095.0,75.5912,75.7463,75.1454,75.7075,195095.0
2020-05-14 14:30:00,78.18,78.59,77.56,78.22,160004.0,75.7754,76.1728,75.1744,75.8141,160004.0
2020-05-14 15:00:00,78.25,78.88,78.19,78.38,224094.0,75.8432,76.4538,75.7851,75.9692,224094.0
2020-05-14 15:30:00,78.37,79.28,77.98,79.21,568884.0,75.9595,76.8415,75.5815,76.7737,568884.0
2020-05-15 09:30:00,78.19,79.78,77.36,78.39,597372.0,75.7851,77.3262,74.9806,75.9789,597372.0
2020-05-15 10:00:00,78.41,79.19,78.07,78.98,327879.0,75.9983,76.7543,75.6688,76.5508,327879.0
2020-05-15 10:30:00,79.01,79.5,78.56,79.13,394670.0,76.5798,77.0548,76.1437,76.6961,394670.0
2020-05-15 11:00:00,79.09,79.63,78.7,79.31,295167.0,76.6574,77.1808,76.2794,76.8706,295167.0
2020-05-15 11:30:00,79.31,79.46,78.75,78.95,210846.0,76.8706,77.016,76.3278,76.5217,210846.0
2020-05-15 12:00:00,78.97,79.69,78.88,79.15,119712.0,76.5411,77.2389,76.4538,76.7155,119712.0
2020-05-15 12:30:00,79.15,79.26,78.34,78.45,203975.0,76.7155,76.8221,75.9304,76.0371,203975.0
2020-05-15 13:00:00,78.54,78.93,78.36,78.82,110578.0,76.1243,76.5023,75.9498,76.3957,110578.0
2020-05-15 13:30:00,78.83,79.33,78.67,79.23,313919.0,76.4054,76.89,76.2503,76.7931,313919.0
2020-05-15 14:00:00,79.17,79.6,79.06,79.37,464148.0,76.7349,77.1517,76.6283,76.9288,464148.0
2020-05-15 14:30:00,79.41,79.42,78.6,78.6,114966.0,76.9675,76.9772,76.1824,76.1824,114966.0
2020-05-15 15:00:00,78.65,78.89,78.49,78.78,109715.0,76.2309,76.4635,76.0758,76.3569,109715.0
2020-05-15 15:30:00,78.75,79.91,78.23,79.75,1155497.0,76.3278,77.4522,75.8238,77.2971,1155497.0
2020-05-18 09:30:00,85.06,89.88,84.86,88.88,1658600.0,82.4438,87.1155,82.2499,86.1463,1658600.0
2020-05-18 10:00:00,88.86,89.9,88.63,89.53,1013883.0,86.1269,87.1349,85.9039,86.7763,1013883.0
2020-05-18 10:30:00,89.5,91.2,89.5,89.86,767152.0,86.7472,88.3949,86.7472,87.0961,767152.0
2020-05-18 11:00:00,89.86,91.36,89.82,91.03,477760.0,87.0961,88.55,87.0573,88.2301,477760.0
2020-05-18 11:30:00,91.02,91.15,90.5,91.01,452193.0,88.2204,88.3464,87.7164,88.2107,452193.0
2020-05-18 12:00:00,90.99,92.21,90.77,92.0,530841.0,88.1914,89.3738,87.9781,89.1703,530841.0
2020-05-18 12:30:00,92.0,92.47,91.81,92.2,451357.0,89.1703,89.6258,88.9861,89.3641,451357.0
2020-05-18 13:00:00,92.18,93.19,92.13,92.55,402693.0,89.3448,90.3237,89.2963,89.7034,402693.0
2020-05-18 13:30:00,92.55,93.17,92.53,92.79,318523.0,89.7034,90.3043,89.684,89.936,318523.0
2020-05-18 14:00:00,92.78,93.15,92.52,92.67,725438.0,89.9263,90.2849,89.6743,89.8197,725438.0
2020-05-18 14:30:00,92.7,93.37,92.58,93.18,334836.0,89.8488,90.4982,89.7325,90.314,334836.0
2020-05-18 15:00:00,93.22,93.87,93.16,93.77,419172.0,90.3528,90.9828,90.2946,90.8859,419172.0
2020-05-18 15:30:00,93.77,93.9,93.29,93.63,1383195.0,90.8859,91.0119,90.4206,90.7502,1383195.0
2020-05-19 09:30:00,92.27,92.55,89.16,91.34,1317175.0,89.432,89.7034,86.4176,88.5306,1317175.0
2020-05-19 10:00:00,91.41,92.17,90.42,91.59,464785.0,88.5984,89.3351,87.6389,88.7729,464785.0
2020-05-19 10:30:00,91.57,92.14,90.66,92.14,271043.0,88.7535,89.306,87.8715,89.306,271043.0
2020-05-19 11:00:00,92.1,93.9,92.09,93.59,278796.0,89.2672,91.0119,89.2575,90.7114,278796.0
2020-05-19 11:30:00,93.62,93.93,92.51,93.06,367582.0,90.7405,91.0409,89.6646,90.1977,367582.0
2020-05-19 12:00:00,93.1,93.98,92.89,93.05,264843.0,90.2365,91.0894,90.0329,90.188,264843.0
2020-05-19 12:30:00,93.12,93.79,92.95,93.64,168014.0,90.2558,90.9052,90.0911,90.7599,168014.0
2020-05-19 13:00:00,93.66,94.0,93.24,93.59,147689.0,90.7792,91.1088,90.3722,90.7114,147689.0
2020-05-19 13:30:00,93.6,94.51,93.57,94.38,188706.0,90.7211,91.6031,90.692,91.4771,188706.0
2020-05-19 14:00:00,94.41,94.84,94.09,94.23,201544.0,91.5062,91.9229,91.196,91.3317,201544.0
2020-05-19 14:30:00,94.23,94.5,92.68,92.8,299487.0,91.3317,91.5934,89.8294,89.9457,299487.0
2020-05-19 15:00:00,92.84,94.13,92.32,92.96,543633.0,89.9845,91.2348,89.4805,90.1008,543633.0
2020-05-19 15:30:00,92.9,92.97,90.34,90.7,786516.0,90.0426,90.1105,87.5614,87.9103,786516.0
2020-05-20 09:30:00,92.47,92.93,91.0,92.29,598496.0,89.6258,90.0717,88.2011,89.4514,598496.0
2020-05-20 10:00:00,92.25,92.55,91.42,91.64,368339.0,89.4126,89.7034,88.6081,88.8214,368339.0
2020-05-20 10:30:00,91.61,92.26,91.45,91.92,180281.0,88.7923,89.4223,88.6372,89.0928,180281.0
2020-05-20 11:00:00,91.96,91.96,90.27,91.52,316807.0,89.1315,89.1315,87.4935,88.7051,316807.0
2020-05-20 11:30:00,91.49,92.23,91.3,92.2,146128.0,88.676,89.3932,88.4918,89.3641,146128.0
2020-05-20 12:00:00,92.23,92.38,91.6,91.88,166468.0,89.3932,89.5386,88.7826,89.054,166468.0
2020-05-20 12:30:00,91.91,92.74,91.68,92.73,206768.0,89.0831,89.8875,88.8601,89.8778,206768.0
2020-05-20 13:00:00,92.71,92.81,91.85,92.01,111547.0,89.8585,89.9554,89.0249,89.18,111547.0
2020-05-20 13:30:00,91.99,92.2,91.61,92.13,99016.0,89.1606,89.3641,88.7923,89.2963,99016.0
2020-05-20 14:00:00,92.15,92.35,91.88,92.28,141370.0,89.3157,89.5095,89.054,89.4417,141370.0
2020-05-20 14:30:00,92.27,92.86,92.22,92.7,123962.0,89.432,90.0038,89.3835,89.8488,123962.0
2020-05-20 15:00:00,92.71,92.8,92.11,92.69,171144.0,89.8585,89.9457,89.2769,89.8391,171144.0
2020-05-20 15:30:00,92.65,92.98,92.22,92.68,442708.0,89.8003,90.1202,89.3835,89.8294,442708.0
2020-05-21 09:30:00,92.0,92.99,91.23,92.37,385684.0,89.1703,90.1298,88.424,89.5289,385684.0
2020-05-21 10:00:00,92.31,93.11,91.95,92.47,218009.0,89.4708,90.2462,89.1218,89.6258,218009.0
2020-05-21 10:30:00,92.47,92.47,91.1,91.13,204953.0,89.6258,89.6258,88.298,88.3271,204953.0
2020-05-21 11:00:00,91.09,91.09,90.27,90.77,327766.0,88.2883,88.2883,87.4935,87.9781,327766.0
2020-05-21 11:30:00,90.78,91.81,90.73,91.69,123535.0,87.9878,88.9861,87.9394,88.8698,123535.0
2020-05-21 12:00:00,91.72,92.65,91.68,92.37,126138.0,88.8989,89.8003,88.8601,89.5289,126138.0
2020-05-21 12:30:00,92.36,92.46,91.8,91.93,59440.0,89.5192,89.6161,88.9764,89.1024,59440.0
2020-05-21 13:00:00,91.97,92.32,91.76,92.11,72257.0,89.1412,89.4805,88.9377,89.2769,72257.0
2020-05-21 13:30:00,92.1,92.23,91.92,92.05,63622.0,89.2672,89.3932,89.0928,89.2188,63622.0
2020-05-21 14:00:00,92.08,92.25,91.85,92.03,74718.0,89.2478,89.4126,89.0249,89.1994,74718.0
2020-05-21 14:30:00,92.06,92.09,91.52,91.62,85375.0,89.2285,89.2575,88.7051,88.802,85375.0
2020-05-21 15:00:00,91.63,91.89,91.49,91.74,101724.0,88.8117,89.0637,88.676,88.9183,101724.0
2020-05-21 15:30:00,91.73,91.82,91.23,91.35,365908.0,88.9086,88.9958,88.424,88.5403,365908.0
2020-05-22 09:30:00,92.11,92.25,90.38,90.85,187137.0,89.2769,89.4126,87.6001,88.0557,187137.0
2020-05-22 10:00:00,90.8,90.8,89.52,90.39,190774.0,88.0072,88.0072,86.7666,87.6098,190774.0
2020-05-22 10:30:00,90.44,90.8,89.66,89.95,126816.0,87.6583,88.0072,86.9023,87.1833,126816.0
2020-05-22 11:00:00,89.96,90.73,89.96,90.28,60670.0,87.193,87.9394,87.193,87.5032,60670.0
2020-05-22 11:30:00,90.26,90.96,90.19,90.95,53179.0,87.4838,88.1623,87.416,88.1526,53179.0
2020-05-22 12:00:00,90.95,91.03,90.56,90.6,37757.0,88.1526,88.2301,87.7746,87.8134,37757.0
2020-05-22 12:30:00,90.6,90.78,90.47,90.78,32647.0,87.8134,87.9878,87.6874,87.9878,32647.0
2020-05-22 13:00:00,90.8,91.12,90.64,90.95,48179.0,88.0072,88.3174,87.8521,88.1526,48179.0
2020-05-22 13:30:00,90.94,91.52,90.94,91.38,82088.0,88.1429,88.7051,88.1429,88.5694,82088.0
2020-05-22 14:00:00,91.39,91.81,91.16,91.28,261883.0,88.5791,88.9861,88.3561,88.4724,261883.0
2020-05-22 14:30:00,91.26,91.58,91.02,91.24,102995.0,88.4531,88.7632,88.2204,88.4337,102995.0
2020-05-22 15:00:00,91.24,91.52,91.04,91.04,122760.0,88.4337,88.7051,88.2398,88.2398,122760.0
2020-05-22 15:30:00,91.06,91.38,90.93,91.06,293043.0,88.2592,88.5694,88.1332,88.2592,293043.0
2020-05-26 09:30:00,97.88,97.93,96.02,96.81,862245.0,94.8694,94.9179,93.0667,93.8324,862245.0
2020-05-26 10:00:00,96.81,97.25,95.76,96.24,396351.0,93.8324,94.2588,92.8146,93.2799,396351.0
2020-05-26 10:30:00,96.22,96.32,95.66,96.16,225621.0,93.2605,93.3574,92.7177,93.2023,225621.0
2020-05-26 11:00:00,96.2,96.73,95.5,95.63,390855.0,93.2411,93.7548,92.5626,92.6886,390855.0
2020-05-26 11:30:00,95.68,95.77,94.9,95.06,416980.0,92.7371,92.8243,91.9811,92.1362,416980.0
2020-05-26 12:00:00,95.06,95.64,94.75,95.42,466873.0,92.1362,92.6983,91.8357,92.4851,466873.0
2020-05-26 12:30:00,95.39,95.46,95.1,95.29,181584.0,92.456,92.5239,92.1749,92.3591,181584.0
2020-05-26 13:00:00,95.29,95.73,95.22,95.62,279960.0,92.3591,92.7856,92.2913,92.679,279960.0
2020-05-26 13:30:00,95.57,95.6,94.93,95.16,161482.0,92.6305,92.6596,92.0102,92.2331,161482.0
2020-05-26 14:00:00,95.15,95.45,94.87,95.15,172501.0,92.2234,92.5142,91.952,92.2234,172501.0
2020-05-26 14:30:00,95.16,95.28,94.71,95.18,161945.0,92.2331,92.3494,91.7969,92.2525,161945.0
2020-05-26 15:00:00,95.18,95.48,94.88,95.26,360403.0,92.2525,92.5433,91.9617,92.33,360403.0
2020-05-26 15:30:00,95.26,95.37,94.55,94.92,802888.0,92.33,92.4366,91.6419,92.0005,802888.0
2020-05-27 09:30:00,98.64,98.98,97.03,97.48,1015354.0,95.6061,95.9356,94.0456,94.4817,1015354.0
2020-05-27 10:00:00,97.49,97.85,96.2,97.29,477146.0,94.4914,94.8404,93.2411,94.2976,477146.0
2020-05-27 10:30:00,97.36,97.47,94.77,95.98,529594.0,94.3654,94.4721,91.8551,93.0279,529594.0
2020-05-27 11:00:00,95.97,96.89,95.67,96.48,319162.0,93.0182,93.9099,92.7274,93.5125,319162.0
2020-05-27 11:30:00,96.57,97.0,95.96,96.04,195928.0,93.5997,94.0165,93.0085,93.086,195928.0
2020-05-27 12:00:00,96.06,96.49,95.8,96.25,137255.0,93.1054,93.5222,92.8534,93.2896,137255.0
2020-05-27 12:30:00,96.25,96.67,96.05,96.5,112485.0,93.2896,93.6967,93.0957,93.5319,112485.0
2020-05-27 13:00:00,96.45,96.62,96.08,96.31,102991.0,93.4834,93.6482,93.1248,93.3477,102991.0
2020-05-27 13:30:00,96.35,96.81,96.13,96.7,98362.0,93.3865,93.8324,93.1733,93.7257,98362.0
2020-05-27 14:00:00,96.76,97.68,96.74,97.56,100379.0,93.7839,94.6756,93.7645,94.5593,100379.0
2020-05-27 14:30:00,97.52,97.64,97.03,97.45,113714.0,94.5205,94.6368,94.0456,94.4527,113714.0
2020-05-27 15:00:00,97.42,97.77,97.17,97.73,290880.0,94.4236,94.7628,94.1813,94.7241,290880.0
2020-05-27 15:30:00,97.71,98.24,97.56,97.95,508738.0,94.7047,95.2184,94.5593,94.9373,508738.0
2020-05-28 09:30:00,97.61,97.92,95.61,96.93,455496.0,94.6077,94.9082,92.6693,93.9487,455496.0
2020-05-28 10:00:00,96.96,97.08,96.17,96.56,237698.0,93.9777,94.094,93.212,93.59,237698.0
2020-05-28 10:30:00,96.56,96.58,94.94,95.12,490998.0,93.59,93.6094,92.0199,92.1943,490998.0
2020-05-28 11:00:00,95.09,95.18,94.7,95.0,385953.0,92.1653,92.2525,91.7873,92.078,385953.0
2020-05-28 11:30:00,94.97,95.04,94.17,94.43,325315.0,92.0489,92.1168,91.2736,91.5256,325315.0
2020-05-28 12:00:00,94.39,94.54,93.7,93.84,265595.0,91.4868,91.6322,90.818,90.9537,265595.0
2020-05-28 12:30:00,93.88,94.41,93.55,93.93,196020.0,90.9925,91.5062,90.6726,91.0409,196020.0
2020-05-28 13:00:00,93.93,94.23,93.58,93.85,107709.0,91.0409,91.3317,90.7017,90.9634,107709.0
2020-05-28 13:30:00,93.85,94.2,93.75,93.95,95859.0,90.9634,91.3026,90.8665,91.0603,95859.0
2020-05-28 14:00:00,93.95,94.37,93.6,93.67,158988.0,91.0603,91.4674,90.7211,90.7889,158988.0
2020-05-28 14:30:00,93.67,93.78,92.91,93.02,284572.0,90.7889,90.8955,90.0523,90.1589,284572.0
2020-05-28 15:00:00,93.01,93.44,92.17,92.17,274052.0,90.1492,90.566,89.3351,89.3351,274052.0
2020-05-28 15:30:00,92.19,92.61,91.53,91.62,702511.0,89.3545,89.7615,88.7148,88.802,702511.0
2020-05-29 09:30:00,91.21,91.75,89.71,89.82,393198.0,88.4046,88.928,86.9507,87.0573,393198.0
2020-05-29 10:00:00,89.77,91.24,89.39,90.56,357592.0,87.0089,88.4337,86.6406,87.7746,357592.0
2020-05-29 10:30:00,90.56,90.64,89.35,89.49,225570.0,87.7746,87.8521,86.6018,86.7375,225570.0
2020-05-29 11:00:00,89.45,89.59,88.56,88.71,454165.0,86.6987,86.8344,85.8361,85.9815,454165.0
2020-05-29 11:30:00,88.68,89.49,88.63,89.0,161671.0,85.9524,86.7375,85.9039,86.2626,161671.0
2020-05-29 12:00:00,89.0,89.07,88.51,88.99,123739.0,86.2626,86.3304,85.7876,86.2529,123739.0
2020-05-29 12:30:00,88.93,89.25,88.42,88.98,115522.0,86.1947,86.5049,85.7004,86.2432,115522.0
2020-05-29 13:00:00,88.93,89.03,88.44,88.47,192451.0,86.1947,86.2916,85.7198,85.7489,192451.0
2020-05-29 13:30:00,88.47,88.6,88.13,88.18,190445.0,85.7489,85.8749,85.4193,85.4678,190445.0
2020-05-29 14:00:00,88.17,90.21,88.1,90.03,279879.0,85.4581,87.4354,85.3903,87.2609,279879.0
2020-05-29 14:30:00,89.98,90.46,89.13,90.38,201051.0,87.2124,87.6777,86.3886,87.6001,201051.0
2020-05-29 15:00:00,90.43,90.58,89.45,89.46,392635.0,87.6486,87.794,86.6987,86.7084,392635.0
2020-05-29 15:30:00,89.42,89.75,88.47,88.49,835553.0,86.6697,86.9895,85.7489,85.7683,835553.0
2020-06-01 09:30:00,89.73,93.33,89.3,93.0,614332.0,86.9701,90.4594,86.5533,90.1395,614332.0
2020-06-01 10:00:00,92.94,94.24,92.4,94.08,459003.0,90.0814,91.3414,89.558,91.1863,459003.0
2020-06-01 10:30:00,94.09,94.56,93.63,93.99,303329.0,91.196,91.6516,90.7502,91.0991,303329.0
2020-06-01 11:00:00,94.0,94.46,92.98,93.94,403559.0,91.1088,91.5546,90.1202,91.0506,403559.0
2020-06-01 11:30:00,93.95,94.83,93.93,94.71,223818.0,91.0603,91.9133,91.0409,91.7969,223818.0
2020-06-01 12:00:00,94.71,95.21,94.47,94.79,381587.0,91.7969,92.2816,91.5643,91.8745,381587.0
2020-06-01 12:30:00,94.8,95.26,94.76,95.22,222794.0,91.8842,92.33,91.8454,92.2913,222794.0
2020-06-01 13:00:00,95.25,95.64,95.06,95.29,183823.0,92.3203,92.6983,92.1362,92.3591,183823.0
2020-06-01 13:30:00,95.31,95.45,94.92,95.01,157597.0,92.3785,92.5142,92.0005,92.0877,157597.0
2020-06-01 14:00:00,95.04,95.08,94.5,94.5,160647.0,92.1168,92.1556,91.5934,91.5934,160647.0
2020-06-01 14:30:00,94.51,95.09,94.45,95.02,173531.0,91.6031,92.1653,91.5449,92.0974,173531.0
2020-06-01 15:00:00,95.06,95.1,94.69,95.02,216314.0,92.1362,92.1749,91.7776,92.0974,216314.0
2020-06-01 15:30:00,95.02,95.13,94.71,95.01,450197.0,92.0974,92.204,91.7969,92.0877,450197.0
2020-06-02 09:30:00,97.19,97.35,94.83,95.95,722862.0,94.2007,94.3557,91.9133,92.9988,722862.0
2020-06-02 10:00:00,95.93,96.23,95.21,96.01,320776.0,92.9794,93.2702,92.2816,93.057,320776.0
2020-06-02 10:30:00,96.0,96.05,94.01,94.49,187544.0,93.0473,93.0957,91.1185,91.5837,187544.0
2020-06-02 11:00:00,94.48,95.29,94.19,95.1,243048.0,91.574,92.3591,91.2929,92.1749,243048.0
2020-06-02 11:30:00,95.1,95.35,94.87,95.08,140809.0,92.1749,92.4173,91.952,92.1556,140809.0
2020-06-02 12:00:00,95.12,95.46,94.89,95.45,109603.0,92.1943,92.5239,91.9714,92.5142,109603.0
2020-06-02 12:30:00,95.43,95.94,95.22,95.89,154363.0,92.4948,92.9891,92.2913,92.9406,154363.0
2020-06-02 13:00:00,95.92,96.26,95.79,96.05,329371.0,92.9697,93.2993,92.8437,93.0957,329371.0
2020-06-02 13:30:00,96.04,96.16,95.77,96.02,182394.0,93.086,93.2023,92.8243,93.0667,182394.0
2020-06-02 14:00:00,96.03,96.27,95.74,95.85,265529.0,93.0763,93.309,92.7953,92.9019,265529.0
2020-06-02 14:30:00,95.85,96.25,95.58,96.1,244356.0,92.9019,93.2896,92.6402,93.1442,244356.0
2020-06-02 15:00:00,96.1,96.15,95.41,95.63,440475.0,93.1442,93.1927,92.4754,92.6886,440475.0
2020-06-02 15:30:00,95.63,96.01,94.92,95.55,983811.0,92.6886,93.057,92.0005,92.6111,983811.0
2020-06-03 09:30:00,97.0,98.2,96.21,97.23,867536.0,94.0165,95.1796,93.2508,94.2394,867536.0
2020-06-03 10:00:00,97.31,99.21,97.25,99.0,646040.0,94.317,96.1585,94.2588,95.955,646040.0
2020-06-03 10:30:00,99.0,100.09,98.92,99.15,572499.0,95.955,97.0115,95.8775,96.1004,572499.0
2020-06-03 11:00:00,99.1,99.55,98.58,98.77,268961.0,96.0519,96.4881,95.5479,95.7321,268961.0
2020-06-03 11:30:00,98.79,99.56,98.62,99.51,259033.0,95.7515,96.4978,95.5867,96.4493,259033.0
2020-06-03 12:00:00,99.51,99.67,98.73,99.15,212177.0,96.4493,96.6044,95.6933,96.1004,212177.0
2020-06-03 12:30:00,99.16,99.26,98.84,99.11,104906.0,96.1101,96.207,95.7999,96.0616,104906.0
2020-06-03 13:00:00,99.13,99.92,99.12,99.32,424812.0,96.081,96.8467,96.0713,96.2652,424812.0
2020-06-03 13:30:00,99.3,99.81,99.27,99.7,155657.0,96.2458,96.7401,96.2167,96.6335,155657.0
2020-06-03 14:00:00,99.69,100.56,99.67,100.48,324092.0,96.6238,97.467,96.6044,97.3895,324092.0
2020-06-03 14:30:00,100.47,100.48,99.86,99.93,194728.0,97.3798,97.3895,96.7885,96.8564,194728.0
2020-06-03 15:00:00,99.94,100.18,99.81,100.13,198285.0,96.8661,97.0987,96.7401,97.0502,198285.0
2020-06-03 15:30:00,100.13,100.22,99.79,99.85,789432.0,97.0502,97.1375,96.7207,96.7788,789432.0
2020-06-04 09:30:00,100.14,100.83,98.08,99.52,512777.0,97.0599,97.7287,95.0633,96.459,512777.0
2020-06-04 10:00:00,99.51,101.23,99.47,101.14,285799.0,96.4493,98.1164,96.4105,98.0292,285799.0
2020-06-04 10:30:00,101.13,102.91,101.0,102.9,611944.0,98.0195,99.7447,97.8935,99.735,611944.0
2020-06-04 11:00:00,102.9,103.62,101.23,101.65,402988.0,99.735,100.4329,98.1164,98.5235,402988.0
2020-06-04 11:30:00,101.6,103.15,101.55,103.14,238514.0,98.475,99.9773,98.4266,99.9677,238514.0
2020-06-04 12:00:00,103.09,104.11,103.0,103.23,351951.0,99.9192,100.9078,99.832,100.0549,351951.0
2020-06-04 12:30:00,103.17,103.32,102.33,102.66,372377.0,99.9967,100.1421,99.1826,99.5024,372377.0
2020-06-04 13:00:00,102.62,102.92,102.05,102.6,244100.0,99.4636,99.7544,98.9112,99.4443,244100.0
2020-06-04 13:30:00,102.57,103.51,102.45,103.24,238191.0,99.4152,100.3263,99.2989,100.0646,238191.0
2020-06-04 14:00:00,103.23,104.04,103.09,103.94,225232.0,100.0549,100.84,99.9192,100.743,225232.0
2020-06-04 14:30:00,103.96,104.56,103.41,103.63,351755.0,100.7624,101.344,100.2294,100.4426,351755.0
2020-06-04 15:00:00,103.51,104.03,103.0,103.74,465936.0,100.3263,100.8303,99.832,100.5492,465936.0
2020-06-04 15:30:00,103.78,105.05,103.63,104.85,1024434.0,100.588,101.8189,100.4426,101.6251,1024434.0
2020-06-05 09:30:00,114.4,118.41,111.25,112.13,2078292.0,110.8813,114.768,107.8282,108.6811,2078292.0
2020-06-05 10:00:00,112.17,113.14,110.37,110.66,1095677.0,108.7199,109.6601,106.9753,107.2564,1095677.0
2020-06-05 10:30:00,110.67,111.09,108.85,110.59,866447.0,107.2661,107.6731,105.502,107.1885,866447.0
2020-06-05 11:00:00,110.52,111.69,109.79,111.68,527892.0,107.1207,108.2547,106.4131,108.245,527892.0
2020-06-05 11:30:00,111.72,111.75,109.82,110.0,378032.0,108.2838,108.3128,106.4422,106.6167,378032.0
2020-06-05 12:00:00,110.0,110.38,109.23,110.0,290228.0,106.6167,106.985,105.8703,106.6167,290228.0
2020-06-05 12:30:00,110.0,110.26,109.55,110.02,211746.0,106.6167,106.8687,106.1805,106.636,211746.0
2020-06-05 13:00:00,109.99,110.14,109.56,109.89,167896.0,106.607,106.7524,106.1902,106.51,167896.0
2020-06-05 13:30:00,109.93,110.04,108.8,109.02,205631.0,106.5488,106.6554,105.4536,105.6668,205631.0
2020-06-05 14:00:00,109.02,109.06,107.94,108.45,366015.0,105.6668,105.7056,104.62,105.1143,366015.0
2020-06-05 14:30:00,108.56,109.44,108.25,108.7,180483.0,105.2209,106.0739,104.9205,105.3566,180483.0
2020-06-05 15:00:00,108.73,109.03,107.44,107.89,435004.0,105.3857,105.6765,104.1354,104.5716,435004.0
2020-06-05 15:30:00,107.87,108.21,106.77,107.96,806327.0,104.5522,104.8817,103.486,104.6394,806327.0
2020-06-08 09:30:00,113.46,114.46,111.82,112.9,972246.0,109.9702,110.9395,108.3807,109.4275,972246.0
2020-06-08 10:00:00,113.0,113.07,111.9,112.41,462351.0,109.5244,109.5922,108.4582,108.9525,462351.0
2020-06-08 10:30:00,112.43,112.52,110.51,110.8,437795.0,108.9719,109.0591,107.111,107.3921,437795.0
2020-06-08 11:00:00,110.8,111.55,110.75,111.01,385543.0,107.3921,108.119,107.3436,107.5956,385543.0
2020-06-08 11:30:00,111.04,111.28,110.67,110.74,179426.0,107.6247,107.8573,107.2661,107.3339,179426.0
2020-06-08 12:00:00,110.78,111.23,110.76,111.13,200830.0,107.3727,107.8088,107.3533,107.7119,200830.0
2020-06-08 12:30:00,111.13,111.49,110.89,111.32,134591.0,107.7119,108.0608,107.4793,107.8961,134591.0
2020-06-08 13:00:00,111.3,111.39,110.84,111.13,226915.0,107.8767,107.9639,107.4308,107.7119,226915.0
2020-06-08 13:30:00,111.12,111.24,110.82,111.05,201851.0,107.7022,107.8185,107.4114,107.6344,201851.0
2020-06-08 14:00:00,111.04,111.39,110.94,111.05,176329.0,107.6247,107.9639,107.5277,107.6344,176329.0
2020-06-08 14:30:00,111.07,111.45,110.84,111.42,165896.0,107.6537,108.0221,107.4308,107.993,165896.0
2020-06-08 15:00:00,111.38,111.7,111.22,111.63,226659.0,107.9542,108.2644,107.7991,108.1965,226659.0
2020-06-08 15:30:00,111.64,113.58,111.54,113.11,752228.0,108.2062,110.0865,108.1093,109.631,752228.0
2020-06-09 09:30:00,110.17,110.5,108.03,108.55,674711.0,106.7814,107.1013,104.7073,105.2113,674711.0
2020-06-09 10:00:00,108.43,108.53,106.31,107.89,426151.0,105.0949,105.1919,103.0402,104.5716,426151.0
2020-06-09 10:30:00,107.89,109.0,107.6,108.26,222470.0,104.5716,105.6474,104.2905,104.9302,222470.0
2020-06-09 11:00:00,108.26,108.92,107.73,107.86,176141.0,104.9302,105.5699,104.4165,104.5425,176141.0
2020-06-09 11:30:00,107.85,108.42,107.55,108.19,109092.0,104.5328,105.0853,104.242,104.8623,109092.0
2020-06-09 12:00:00,108.19,108.3,107.64,107.7,134012.0,104.8623,104.9689,104.3292,104.3874,134012.0
2020-06-09 12:30:00,107.71,108.09,107.57,108.02,113816.0,104.3971,104.7654,104.2614,104.6976,113816.0
2020-06-09 13:00:00,108.01,108.25,107.7,108.0,140921.0,104.6879,104.9205,104.3874,104.6782,140921.0
2020-06-09 13:30:00,107.96,108.0,107.12,107.24,100594.0,104.6394,104.6782,103.8252,103.9415,100594.0
2020-06-09 14:00:00,107.23,107.38,106.39,106.74,127928.0,103.9319,104.0772,103.1177,103.4569,127928.0
2020-06-09 14:30:00,106.69,107.51,106.66,107.51,117913.0,103.4085,104.2032,103.3794,104.2032,117913.0
2020-06-09 15:00:00,107.54,108.19,107.29,108.17,123584.0,104.2323,104.8623,103.99,104.8429,123584.0
2020-06-09 15:30:00,108.16,108.16,107.18,107.3,392633.0,104.8333,104.8333,103.8834,103.9997,392633.0
2020-06-10 09:30:00,106.01,106.65,102.56,103.14,697615.0,102.7494,103.3697,99.4055,99.9677,697615.0
2020-06-10 10:00:00,103.22,103.43,100.05,101.69,613367.0,100.0452,100.2487,96.9727,98.5623,613367.0
2020-06-10 10:30:00,101.62,103.61,100.93,101.34,808402.0,98.4944,100.4232,97.8256,98.223,808402.0
2020-06-10 11:00:00,101.33,102.64,101.0,102.36,450772.0,98.2133,99.483,97.8935,99.2116,450772.0
2020-06-10 11:30:00,102.36,104.25,102.35,104.25,162234.0,99.2116,101.0435,99.202,101.0435,162234.0
2020-06-10 12:00:00,104.27,104.77,103.61,103.91,195494.0,101.0629,101.5475,100.4232,100.714,195494.0
2020-06-10 12:30:00,103.88,104.17,103.45,104.11,168403.0,100.6849,100.966,100.2681,100.9078,168403.0
2020-06-10 13:00:00,104.12,104.91,103.81,104.6,88551.0,100.9175,101.6832,100.617,101.3827,88551.0
2020-06-10 13:30:00,104.55,105.16,104.46,104.74,76025.0,101.3343,101.9255,101.2471,101.5184,76025.0
2020-06-10 14:00:00,104.65,105.9,104.0,105.43,252935.0,101.4312,102.6428,100.8012,102.1872,252935.0
2020-06-10 14:30:00,105.43,105.53,102.79,103.35,316901.0,102.1872,102.2841,99.6284,100.1712,316901.0
2020-06-10 15:00:00,103.29,103.95,102.71,103.95,156872.0,100.113,100.7527,99.5509,100.7527,156872.0
2020-06-10 15:30:00,103.94,104.11,102.57,102.57,302912.0,100.743,100.9078,99.4152,99.4152,302912.0
2020-06-11 09:30:00,95.05,96.5,93.1,94.76,1288666.0,92.1265,93.5319,90.2365,91.8454,1288666.0
2020-06-11 10:00:00,94.79,96.45,94.15,95.02,714739.0,91.8745,93.4834,91.2542,92.0974,714739.0
2020-06-11 10:30:00,94.97,95.56,94.63,94.67,426041.0,92.0489,92.6208,91.7194,91.7582,426041.0
2020-06-11 11:00:00,94.66,95.11,93.81,94.56,343261.0,91.7485,92.1846,90.9246,91.6516,343261.0
2020-06-11 11:30:00,94.57,94.93,93.53,93.98,283425.0,91.6612,92.0102,90.6532,91.0894,283425.0
2020-06-11 12:00:00,94.01,94.01,92.41,92.65,360163.0,91.1185,91.1185,89.5677,89.8003,360163.0
2020-06-11 12:30:00,92.63,93.62,92.3,92.51,338130.0,89.7809,90.7405,89.4611,89.6646,338130.0
2020-06-11 13:00:00,92.57,93.74,92.51,93.07,286119.0,89.7228,90.8568,89.6646,90.2074,286119.0
2020-06-11 13:30:00,93.11,93.61,92.87,93.5,175596.0,90.2462,90.7308,90.0135,90.6242,175596.0
2020-06-11 14:00:00,93.46,93.53,92.56,93.05,151109.0,90.5854,90.6532,89.7131,90.188,151109.0
2020-06-11 14:30:00,93.09,93.31,91.37,91.69,311194.0,90.2268,90.44,88.5597,88.8698,311194.0
2020-06-11 15:00:00,91.71,92.1,90.61,90.89,343335.0,88.8892,89.2672,87.823,88.0944,343335.0
2020-06-11 15:30:00,90.89,92.09,90.71,91.38,700085.0,88.0944,89.2575,87.92,88.5694,700085.0
2020-06-12 09:30:00,97.61,97.76,94.81,95.82,675049.0,94.6077,94.7531,91.8939,92.8728,675049.0
2020-06-12 10:00:00,95.78,96.49,95.17,95.19,254168.0,92.834,93.5222,92.2428,92.2622,254168.0
2020-06-12 10:30:00,95.2,95.29,92.59,92.69,473567.0,92.2719,92.3591,89.7421,89.8391,473567.0
2020-06-12 11:00:00,92.68,93.34,91.0,91.98,523804.0,89.8294,90.4691,88.2011,89.1509,523804.0
2020-06-12 11:30:00,92.02,93.19,91.5,93.14,418204.0,89.1897,90.3237,88.6857,90.2752,418204.0
2020-06-12 12:00:00,93.14,93.24,92.17,92.64,301028.0,90.2752,90.3722,89.3351,89.7906,301028.0
2020-06-12 12:30:00,92.64,93.09,92.08,92.87,188967.0,89.7906,90.2268,89.2478,90.0135,188967.0
2020-06-12 13:00:00,92.92,92.99,92.14,92.3,144961.0,90.062,90.1298,89.306,89.4611,144961.0
2020-06-12 13:30:00,92.33,92.42,90.62,90.72,301707.0,89.4901,89.5774,87.8327,87.9297,301707.0
2020-06-12 14:00:00,90.76,91.19,90.24,90.97,348512.0,87.9684,88.3852,87.4644,88.172,348512.0
2020-06-12 14:30:00,90.92,91.67,90.24,90.49,433527.0,88.1235,88.8504,87.4644,87.7067,433527.0
2020-06-12 15:00:00,90.51,91.49,90.07,90.37,555478.0,87.7261,88.676,87.2997,87.5904,555478.0
2020-06-12 15:30:00,90.39,92.48,90.36,92.25,843144.0,87.6098,89.6355,87.5807,89.4126,843144.0
2020-06-15 09:30:00,88.0,88.86,86.79,88.09,739483.0,85.2933,86.1269,84.1205,85.3806,739483.0
2020-06-15 10:00:00,88.09,89.81,87.97,88.25,627125.0,85.3806,87.0477,85.2642,85.5356,627125.0
2020-06-15 10:30:00,88.26,89.39,88.0,89.15,512144.0,85.5453,86.6406,85.2933,86.408,512144.0
2020-06-15 11:00:00,89.21,90.06,88.79,88.79,484073.0,86.4661,87.29,86.059,86.059,484073.0
2020-06-15 11:30:00,88.77,89.17,88.5,88.91,300346.0,86.0396,86.4273,85.7779,86.1753,300346.0
2020-06-15 12:00:00,88.86,90.36,88.66,90.1,278456.0,86.1269,87.5807,85.933,87.3287,278456.0
2020-06-15 12:30:00,90.07,90.93,89.83,90.89,248792.0,87.2997,88.1332,87.067,88.0944,248792.0
2020-06-15 13:00:00,90.85,91.79,90.69,91.19,405079.0,88.0557,88.9668,87.9006,88.3852,405079.0
2020-06-15 13:30:00,91.18,91.18,89.91,90.34,1034565.0,88.3755,88.3755,87.1446,87.5614,1034565.0
2020-06-15 14:00:00,90.35,92.33,90.35,91.85,732224.0,87.571,89.4901,87.571,89.0249,732224.0
2020-06-15 14:30:00,91.87,92.05,90.36,90.66,383157.0,89.0443,89.2188,87.5807,87.8715,383157.0
2020-06-15 15:00:00,90.67,91.53,90.33,90.38,341293.0,87.8812,88.7148,87.5517,87.6001,341293.0
2020-06-15 15:30:00,90.4,90.87,89.76,90.79,1013945.0,87.6195,88.0751,86.9992,87.9975,1013945.0
2020-06-16 09:30:00,96.25,96.4,93.33,94.83,835375.0,93.2896,93.435,90.4594,91.9133,835375.0
2020-06-16 10:00:00,94.8,95.8,94.35,95.08,424372.0,91.8842,92.8534,91.448,92.1556,424372.0
2020-06-16 10:30:00,95.09,95.14,91.57,91.64,631859.0,92.1653,92.2137,88.7535,88.8214,631859.0
2020-06-16 11:00:00,91.6,94.14,90.7,94.11,380587.0,88.7826,91.2445,87.9103,91.2154,380587.0
2020-06-16 11:30:00,94.12,94.75,93.43,93.75,250792.0,91.2251,91.8357,90.5563,90.8665,250792.0
2020-06-16 12:00:00,93.79,94.17,93.3,93.95,188956.0,90.9052,91.2736,90.4303,91.0603,188956.0
2020-06-16 12:30:00,93.92,94.77,93.7,93.81,286159.0,91.0312,91.8551,90.818,90.9246,286159.0
2020-06-16 13:00:00,93.77,94.28,93.63,94.12,143666.0,90.8859,91.3802,90.7502,91.2251,143666.0
2020-06-16 13:30:00,94.1,94.13,92.94,93.13,156789.0,91.2057,91.2348,90.0814,90.2655,156789.0
2020-06-16 14:00:00,93.09,94.46,93.09,94.28,200541.0,90.2268,91.5546,90.2268,91.3802,200541.0
2020-06-16 14:30:00,94.37,94.73,94.11,94.3,166486.0,91.4674,91.8163,91.2154,91.3996,166486.0
2020-06-16 15:00:00,94.3,94.34,93.31,93.95,254931.0,91.3996,91.4383,90.44,91.0603,254931.0
2020-06-16 15:30:00,93.94,94.48,93.74,93.98,681265.0,91.0506,91.574,90.8568,91.0894,681265.0
2020-06-17 09:30:00,93.52,94.0,91.15,91.48,386076.0,90.6435,91.1088,88.3464,88.6663,386076.0
2020-06-17 10:00:00,91.48,92.16,91.03,91.18,160482.0,88.6663,89.3254,88.2301,88.3755,160482.0
2020-06-17 10:30:00,91.01,92.11,90.8,91.87,152849.0,88.2107,89.2769,88.0072,89.0443,152849.0
2020-06-17 11:00:00,91.95,92.25,91.68,91.98,127683.0,89.1218,89.4126,88.8601,89.1509,127683.0
2020-06-17 11:30:00,91.95,92.34,91.72,92.13,242387.0,89.1218,89.4998,88.8989,89.2963,242387.0
2020-06-17 12:00:00,92.14,92.41,92.02,92.14,369438.0,89.306,89.5677,89.1897,89.306,369438.0
2020-06-17 12:30:00,92.12,92.45,91.7,91.9,256181.0,89.2866,89.6065,88.8795,89.0734,256181.0
2020-06-17 13:00:00,91.94,92.26,91.84,92.16,133081.0,89.1121,89.4223,89.0152,89.3254,133081.0
2020-06-17 13:30:00,92.16,92.21,91.69,91.79,101063.0,89.3254,89.3738,88.8698,88.9668,101063.0
2020-06-17 14:00:00,91.76,92.25,91.71,91.97,80884.0,88.9377,89.4126,88.8892,89.1412,80884.0
2020-06-17 14:30:00,91.95,92.2,91.72,91.85,151794.0,89.1218,89.3641,88.8989,89.0249,151794.0
2020-06-17 15:00:00,91.81,91.9,91.49,91.51,287858.0,88.9861,89.0734,88.676,88.6954,287858.0
2020-06-17 15:30:00,91.52,91.66,91.11,91.15,594256.0,88.7051,88.8408,88.3077,88.3464,594256.0
2020-06-18 09:30:00,90.5,92.92,90.17,91.85,559422.0,87.7164,90.062,87.3966,89.0249,559422.0
2020-06-18 10:00:00,91.88,93.58,91.88,93.29,553316.0,89.054,90.7017,89.054,90.4206,553316.0
2020-06-18 10:30:00,93.37,94.18,93.13,93.95,269208.0,90.4982,91.2832,90.2655,91.0603,269208.0
2020-06-18 11:00:00,93.89,94.04,93.25,93.57,185233.0,91.0022,91.1476,90.3818,90.692,185233.0
2020-06-18 11:30:00,93.56,94.05,92.68,92.78,287179.0,90.6823,91.1572,89.8294,89.9263,287179.0
2020-06-18 12:00:00,92.82,93.49,92.5,93.26,102851.0,89.9651,90.6145,89.6549,90.3915,102851.0
2020-06-18 12:30:00,93.23,93.34,92.94,93.2,65118.0,90.3625,90.4691,90.0814,90.3334,65118.0
2020-06-18 13:00:00,93.18,93.38,93.09,93.32,74978.0,90.314,90.5079,90.2268,90.4497,74978.0
2020-06-18 13:30:00,93.32,93.4,93.1,93.2,57895.0,90.4497,90.5272,90.2365,90.3334,57895.0
2020-06-18 14:00:00,93.2,93.2,92.74,92.95,100338.0,90.3334,90.3334,89.8875,90.0911,100338.0
2020-06-18 14:30:00,92.95,93.07,92.46,92.46,97869.0,90.0911,90.2074,89.6161,89.6161,97869.0
2020-06-18 15:00:00,92.55,92.86,92.28,92.86,134093.0,89.7034,90.0038,89.4417,90.0038,134093.0
2020-06-18 15:30:00,92.87,93.16,92.53,92.75,331673.0,90.0135,90.2946,89.684,89.8972,331673.0
2020-06-19 09:30:00,93.99,94.13,92.26,92.6,582647.0,91.0991,91.2348,89.4223,89.7518,582647.0
2020-06-19 10:00:00,92.62,93.38,92.31,92.43,147686.0,89.7712,90.5079,89.4708,89.5871,147686.0
2020-06-19 10:30:00,92.42,92.46,91.64,92.02,233251.0,89.5774,89.6161,88.8214,89.1897,233251.0
2020-06-19 11:00:00,92.02,92.54,91.78,92.11,98244.0,89.1897,89.6937,88.9571,89.2769,98244.0
2020-06-19 11:30:00,92.1,92.46,92.04,92.41,67828.0,89.2672,89.6161,89.2091,89.5677,67828.0
2020-06-19 12:00:00,92.4,92.4,90.27,90.7,295165.0,89.558,89.558,87.4935,87.9103,295165.0
2020-06-19 12:30:00,90.65,90.96,90.35,90.68,252330.0,87.8618,88.1623,87.571,87.8909,252330.0
2020-06-19 13:00:00,90.74,90.74,89.58,89.85,253677.0,87.9491,87.9491,86.8247,87.0864,253677.0
2020-06-19 13:30:00,89.83,90.34,89.27,89.3,199686.0,87.067,87.5614,86.5243,86.5533,199686.0
2020-06-19 14:00:00,89.29,89.54,88.66,89.22,261349.0,86.5436,86.786,85.933,86.4758,261349.0
2020-06-19 14:30:00,89.2,90.42,89.0,90.33,274781.0,86.4564,87.6389,86.2626,87.5517,274781.0
2020-06-19 15:00:00,90.36,90.73,89.96,90.19,210311.0,87.5807,87.9394,87.193,87.416,210311.0
2020-06-19 15:30:00,90.21,90.44,89.68,89.68,438994.0,87.4354,87.6583,86.9217,86.9217,438994.0
2020-06-22 09:30:00,89.45,90.29,88.28,89.68,581934.0,86.6987,87.5129,85.5647,86.9217,581934.0
2020-06-22 10:00:00,89.75,89.89,89.25,89.61,188718.0,86.9895,87.1252,86.5049,86.8538,188718.0
2020-06-22 10:30:00,89.63,89.65,88.87,88.94,196056.0,86.8732,86.8926,86.1366,86.2044,196056.0
2020-06-22 11:00:00,88.91,89.8,88.9,89.46,290536.0,86.1753,87.038,86.1656,86.7084,290536.0
2020-06-22 11:30:00,89.48,89.95,89.36,89.73,164714.0,86.7278,87.1833,86.6115,86.9701,164714.0
2020-06-22 12:00:00,89.74,90.26,89.68,90.0,158685.0,86.9798,87.4838,86.9217,87.2318,158685.0
2020-06-22 12:30:00,90.01,90.94,89.94,90.88,181300.0,87.2415,88.1429,87.1737,88.0847,181300.0
2020-06-22 13:00:00,90.9,91.0,90.42,90.45,206794.0,88.1041,88.2011,87.6389,87.668,206794.0
2020-06-22 13:30:00,90.46,90.72,90.14,90.56,157870.0,87.6777,87.9297,87.3675,87.7746,157870.0
2020-06-22 14:00:00,90.54,90.58,90.09,90.49,204242.0,87.7552,87.794,87.319,87.7067,204242.0
2020-06-22 14:30:00,90.5,90.85,90.46,90.7,175879.0,87.7164,88.0557,87.6777,87.9103,175879.0
2020-06-22 15:00:00,90.67,90.74,89.92,90.1,219056.0,87.8812,87.9491,87.1543,87.3287,219056.0
2020-06-22 15:30:00,90.1,90.58,89.35,90.16,607885.0,87.3287,87.794,86.6018,87.3869,607885.0
2020-06-23 09:30:00,91.02,91.21,89.83,90.08,395559.0,88.2204,88.4046,87.067,87.3094,395559.0
2020-06-23 10:00:00,90.04,90.38,89.68,89.9,346485.0,87.2706,87.6001,86.9217,87.1349,346485.0
2020-06-23 10:30:00,89.94,90.12,89.5,89.64,149184.0,87.1737,87.3481,86.7472,86.8829,149184.0
2020-06-23 11:00:00,89.61,89.89,89.0,89.29,180810.0,86.8538,87.1252,86.2626,86.5436,180810.0
2020-06-23 11:30:00,89.27,89.36,88.83,89.23,238420.0,86.5243,86.6115,86.0978,86.4855,238420.0
2020-06-23 12:00:00,89.28,89.96,89.23,89.88,169511.0,86.534,87.193,86.4855,87.1155,169511.0
2020-06-23 12:30:00,89.92,90.0,89.53,89.55,245723.0,87.1543,87.2318,86.7763,86.7957,245723.0
2020-06-23 13:00:00,89.6,90.09,89.44,89.93,182789.0,86.8441,87.319,86.689,87.164,182789.0
2020-06-23 13:30:00,89.96,90.74,89.87,90.44,202565.0,87.193,87.9491,87.1058,87.6583,202565.0
2020-06-23 14:00:00,90.4,90.6,90.01,90.59,158857.0,87.6195,87.8134,87.2415,87.8037,158857.0
2020-06-23 14:30:00,90.61,91.23,90.56,91.12,442602.0,87.823,88.424,87.7746,88.3174,442602.0
2020-06-23 15:00:00,91.09,91.49,90.73,91.09,261168.0,88.2883,88.676,87.9394,88.2883,261168.0
2020-06-23 15:30:00,91.08,91.41,90.61,90.62,1594943.0,88.2786,88.5984,87.823,87.8327,1594943.0
2020-06-24 09:30:00,89.5,89.52,87.11,87.14,611752.0,86.7472,86.7666,84.4307,84.4598,611752.0
2020-06-24 10:00:00,87.19,87.34,86.6,86.63,601113.0,84.5082,84.6536,83.9364,83.9655,601113.0
2020-06-24 10:30:00,86.6,86.68,85.5,86.08,614328.0,83.9364,84.0139,82.8702,83.4324,614328.0
2020-06-24 11:00:00,86.08,86.28,85.25,85.66,280283.0,83.4324,83.6262,82.6279,83.0253,280283.0
2020-06-24 11:30:00,85.66,85.67,83.88,84.72,687616.0,83.0253,83.035,81.3,82.1142,687616.0
2020-06-24 12:00:00,84.74,85.13,84.55,84.77,388534.0,82.1336,82.5116,81.9494,82.1627,388534.0
2020-06-24 12:30:00,84.78,85.95,84.53,85.91,197570.0,82.1724,83.3064,81.9301,83.2676,197570.0
2020-06-24 13:00:00,85.9,86.26,85.19,85.22,195966.0,83.2579,83.6068,82.5698,82.5988,195966.0
2020-06-24 13:30:00,85.17,85.19,84.55,85.02,187552.0,82.5504,82.5698,81.9494,82.405,187552.0
2020-06-24 14:00:00,85.07,85.9,84.71,85.83,223114.0,82.4534,83.2579,82.1045,83.1901,223114.0
2020-06-24 14:30:00,85.8,86.0,85.1,85.16,249055.0,83.161,83.3548,82.4825,82.5407,249055.0
2020-06-24 15:00:00,85.19,85.68,85.04,85.24,215941.0,82.5698,83.0447,82.4244,82.6182,215941.0
2020-06-24 15:30:00,85.25,85.53,84.81,85.0,670450.0,82.6279,82.8993,82.2014,82.3856,670450.0
2020-06-25 09:30:00,83.58,84.05,82.12,83.95,848978.0,81.0093,81.4648,79.5942,81.3679,848978.0
2020-06-25 10:00:00,83.91,84.55,83.22,84.36,472374.0,81.3291,81.9494,80.6603,81.7653,472374.0
2020-06-25 10:30:00,84.34,84.56,82.13,82.72,328261.0,81.7459,81.9591,79.6039,80.1757,328261.0
2020-06-25 11:00:00,82.69,83.44,82.2,82.67,232646.0,80.1466,80.8736,79.6717,80.1273,232646.0
2020-06-25 11:30:00,82.73,82.8,82.18,82.44,299057.0,80.1854,80.2533,79.6523,79.9043,299057.0
2020-06-25 12:00:00,82.47,82.87,82.32,82.65,222381.0,79.9334,80.3211,79.788,80.1079,222381.0
2020-06-25 12:30:00,82.64,83.35,82.64,82.91,161679.0,80.0982,80.7863,80.0982,80.3599,161679.0
2020-06-25 13:00:00,82.9,83.57,82.86,83.45,157015.0,80.3502,80.9996,80.3114,80.8833,157015.0
2020-06-25 13:30:00,83.43,83.86,83.23,83.61,239567.0,80.8639,81.2807,80.67,81.0384,239567.0
2020-06-25 14:00:00,83.61,83.78,83.22,83.26,276942.0,81.0384,81.2031,80.6603,80.6991,276942.0
2020-06-25 14:30:00,83.26,83.26,82.68,82.78,143970.0,80.6991,80.6991,80.137,80.2339,143970.0
2020-06-25 15:00:00,82.76,83.99,82.67,83.86,279276.0,80.2145,81.4067,80.1273,81.2807,279276.0
2020-06-25 15:30:00,83.84,84.12,83.65,83.98,504727.0,81.2613,81.5327,81.0771,81.397,504727.0
2020-06-26 09:30:00,83.49,83.95,82.22,82.45,461413.0,80.922,81.3679,79.6911,79.914,461413.0
2020-06-26 10:00:00,82.42,82.64,80.94,81.49,352899.0,79.885,80.0982,78.4505,78.9836,352899.0
2020-06-26 10:30:00,81.46,81.53,80.39,80.76,408177.0,78.9545,79.0223,77.9174,78.276,408177.0
2020-06-26 11:00:00,80.84,81.28,80.63,81.17,217327.0,78.3536,78.78,78.15,78.6734,217327.0
2020-06-26 11:30:00,81.24,81.74,80.85,81.04,172703.0,78.7412,79.2259,78.3632,78.5474,172703.0
2020-06-26 12:00:00,81.02,81.61,80.87,81.5,216300.0,78.528,79.0999,78.3826,78.9933,216300.0
2020-06-26 12:30:00,81.49,81.76,81.23,81.25,326693.0,78.9836,79.2453,78.7316,78.7509,326693.0
2020-06-26 13:00:00,81.24,81.72,81.15,81.22,206247.0,78.7412,79.2065,78.654,78.7219,206247.0
2020-06-26 13:30:00,81.22,81.32,81.02,81.04,163525.0,78.7219,78.8188,78.528,78.5474,163525.0
2020-06-26 14:00:00,81.01,81.18,80.73,81.01,262315.0,78.5183,78.6831,78.2469,78.5183,262315.0
2020-06-26 14:30:00,81.02,81.69,80.97,81.6,173052.0,78.528,79.1774,78.4796,79.0902,173052.0
2020-06-26 15:00:00,81.62,81.94,81.17,81.55,504776.0,79.1096,79.4197,78.6734,79.0417,504776.0
2020-06-26 15:30:00,81.55,81.56,80.55,80.88,1384379.0,79.0417,79.0514,78.0725,78.3923,1384379.0
2020-06-29 09:30:00,81.53,81.91,80.26,81.65,391308.0,79.0223,79.3906,77.7914,79.1386,391308.0
2020-06-29 10:00:00,81.65,82.95,81.58,82.95,370773.0,79.1386,80.3987,79.0708,80.3987,370773.0
2020-06-29 10:30:00,82.95,84.57,82.95,83.86,371163.0,80.3987,81.9688,80.3987,81.2807,371163.0
2020-06-29 11:00:00,83.88,84.37,83.12,83.95,241047.0,81.3,81.775,80.5634,81.3679,241047.0
2020-06-29 11:30:00,83.96,84.56,83.75,84.21,263047.0,81.3776,81.9591,81.174,81.6199,263047.0
2020-06-29 12:00:00,84.23,85.35,84.23,85.26,257735.0,81.6393,82.7248,81.6393,82.6376,257735.0
2020-06-29 12:30:00,85.26,85.78,85.17,85.28,193987.0,82.6376,83.1416,82.5504,82.657,193987.0
2020-06-29 13:00:00,85.32,86.0,84.97,85.95,299850.0,82.6958,83.3548,82.3565,83.3064,299850.0
2020-06-29 13:30:00,85.93,86.0,85.39,85.5,248662.0,83.287,83.3548,82.7636,82.8702,248662.0
2020-06-29 14:00:00,85.47,85.84,85.33,85.44,107358.0,82.8411,83.1998,82.7054,82.8121,107358.0
2020-06-29 14:30:00,85.42,85.77,85.31,85.52,177338.0,82.7927,83.1319,82.6861,82.8896,177338.0
2020-06-29 15:00:00,85.53,85.84,85.01,85.78,297664.0,82.8993,83.1998,82.3953,83.1416,297664.0
2020-06-29 15:30:00,85.76,86.61,85.52,86.57,824442.0,83.1222,83.9461,82.8896,83.9073,824442.0
2020-06-30 09:30:00,85.35,85.98,84.0,84.69,502556.0,82.7248,83.3355,81.4164,82.0851,502556.0
2020-06-30 10:00:00,84.78,85.51,84.23,85.05,292612.0,82.1724,82.8799,81.6393,82.4341,292612.0
2020-06-30 10:30:00,85.04,86.51,84.72,86.42,230194.0,82.4244,83.8492,82.1142,83.7619,230194.0
2020-06-30 11:00:00,86.42,86.67,85.95,86.03,179667.0,83.7619,84.0042,83.3064,83.3839,179667.0
2020-06-30 11:30:00,85.96,86.49,85.78,86.41,192077.0,83.3161,83.8298,83.1416,83.7522,192077.0
2020-06-30 12:00:00,86.47,86.92,86.15,86.55,155808.0,83.8104,84.2465,83.5002,83.8879,155808.0
2020-06-30 12:30:00,86.53,86.6,85.91,86.03,99149.0,83.8685,83.9364,83.2676,83.3839,99149.0
2020-06-30 13:00:00,86.04,86.16,85.36,85.48,141884.0,83.3936,83.5099,82.7345,82.8508,141884.0
2020-06-30 13:30:00,85.48,85.86,85.35,85.69,106156.0,82.8508,83.2191,82.7248,83.0544,106156.0
2020-06-30 14:00:00,85.73,85.84,85.47,85.73,164566.0,83.0931,83.1998,82.8411,83.0931,164566.0
2020-06-30 14:30:00,85.73,85.76,85.07,85.29,202940.0,83.0931,83.1222,82.4534,82.6667,202940.0
2020-06-30 15:00:00,85.28,86.34,85.09,86.14,158430.0,82.657,83.6844,82.4728,83.4905,158430.0
2020-06-30 15:30:00,86.16,86.37,85.58,85.73,646717.0,83.5099,83.7135,82.9478,83.0931,646717.0
2020-07-01 09:30:00,87.01,89.93,86.33,89.61,1519007.0,84.3338,87.164,83.6747,86.8538,1519007.0
2020-07-01 10:00:00,89.6,90.5,89.15,89.3,650422.0,86.8441,87.7164,86.408,86.5533,650422.0
2020-07-01 10:30:00,89.3,89.66,87.5,88.15,522293.0,86.5533,86.9023,84.8087,85.4387,522293.0
2020-07-01 11:00:00,88.16,88.17,86.63,86.76,443377.0,85.4484,85.4581,83.9655,84.0915,443377.0
2020-07-01 11:30:00,86.78,87.15,86.59,87.15,165268.0,84.1109,84.4695,83.9267,84.4695,165268.0
2020-07-01 12:00:00,87.19,87.71,87.06,87.07,123276.0,84.5082,85.0122,84.3822,84.3919,123276.0
2020-07-01 12:30:00,87.08,87.36,86.69,86.93,93210.0,84.4016,84.673,84.0236,84.2562,93210.0
2020-07-01 13:00:00,86.96,86.98,86.5,86.53,109481.0,84.2853,84.3047,83.8395,83.8685,109481.0
2020-07-01 13:30:00,86.51,86.87,86.5,86.73,130495.0,83.8492,84.1981,83.8395,84.0624,130495.0
2020-07-01 14:00:00,86.77,87.31,86.73,86.91,81804.0,84.1012,84.6245,84.0624,84.2369,81804.0
2020-07-01 14:30:00,86.93,86.95,86.63,86.85,87836.0,84.2562,84.2756,83.9655,84.1787,87836.0
2020-07-01 15:00:00,86.87,87.23,86.61,87.16,174424.0,84.1981,84.547,83.9461,84.4792,174424.0
2020-07-01 15:30:00,87.14,87.25,86.5,86.64,402999.0,84.4598,84.5664,83.8395,83.9752,402999.0
2020-07-02 09:30:00,89.75,90.23,88.44,89.94,611822.0,86.9895,87.4547,85.7198,87.1737,611822.0
2020-07-02 10:00:00,89.89,90.05,88.2,88.2,269773.0,87.1252,87.2803,85.4872,85.4872,269773.0
2020-07-02 10:30:00,88.2,88.59,87.0,87.05,287407.0,85.4872,85.8652,84.3241,84.3725,287407.0
2020-07-02 11:00:00,87.08,87.66,86.26,87.66,371500.0,84.4016,84.9638,83.6068,84.9638,371500.0
2020-07-02 11:30:00,87.62,88.83,87.62,88.47,210678.0,84.925,86.0978,84.925,85.7489,210678.0
2020-07-02 12:00:00,88.46,88.48,87.98,88.38,153684.0,85.7392,85.7586,85.2739,85.6616,153684.0
2020-07-02 12:30:00,88.42,88.78,88.23,88.49,171364.0,85.7004,86.0493,85.5163,85.7683,171364.0
2020-07-02 13:00:00,88.48,88.74,88.3,88.37,135010.0,85.7586,86.0106,85.5841,85.6519,135010.0
2020-07-02 13:30:00,88.4,88.5,88.02,88.08,122175.0,85.681,85.7779,85.3127,85.3709,122175.0
2020-07-02 14:00:00,88.07,88.22,87.75,87.94,108622.0,85.3612,85.5066,85.051,85.2352,108622.0
2020-07-02 14:30:00,87.94,88.47,87.94,88.43,106239.0,85.2352,85.7489,85.2352,85.7101,106239.0
2020-07-02 15:00:00,88.44,88.48,87.97,88.14,124617.0,85.7198,85.7586,85.2642,85.429,124617.0
2020-07-02 15:30:00,88.13,88.27,87.61,87.82,300175.0,85.4193,85.555,84.9153,85.1189,300175.0
2020-07-06 09:30:00,89.79,90.34,88.9,89.86,481003.0,87.0283,87.5614,86.1656,87.0961,481003.0
2020-07-06 10:00:00,89.89,90.1,87.6,87.96,242463.0,87.1252,87.3287,84.9056,85.2546,242463.0
2020-07-06 10:30:00,87.9,88.69,87.67,88.42,119440.0,85.1964,85.9621,84.9735,85.7004,119440.0
2020-07-06 11:00:00,88.46,88.47,87.28,87.41,176613.0,85.7392,85.7489,84.5955,84.7215,176613.0
2020-07-06 11:30:00,87.35,87.9,87.19,87.23,92414.0,84.6633,85.1964,84.5082,84.547,92414.0
2020-07-06 12:00:00,87.19,88.27,87.12,88.22,119684.0,84.5082,85.555,84.4404,85.5066,119684.0
2020-07-06 12:30:00,88.23,88.54,88.09,88.37,98968.0,85.5163,85.8167,85.3806,85.6519,98968.0
2020-07-06 13:00:00,88.42,88.94,88.42,88.94,141258.0,85.7004,86.2044,85.7004,86.2044,141258.0
2020-07-06 13:30:00,88.95,89.28,88.79,89.2,109093.0,86.2141,86.534,86.059,86.4564,109093.0
2020-07-06 14:00:00,89.2,89.2,88.48,88.75,104307.0,86.4564,86.4564,85.7586,86.0203,104307.0
2020-07-06 14:30:00,88.75,89.31,88.59,89.3,94804.0,86.0203,86.563,85.8652,86.5533,94804.0
2020-07-06 15:00:00,89.31,89.78,89.25,89.46,174830.0,86.563,87.0186,86.5049,86.7084,174830.0
2020-07-06 15:30:00,89.47,89.87,89.17,89.8,364816.0,86.7181,87.1058,86.4273,87.038,364816.0
2020-07-07 09:30:00,88.64,88.65,87.53,88.26,194474.0,85.9136,85.9233,84.8378,85.5453,194474.0
2020-07-07 10:00:00,88.11,88.98,87.94,88.26,174188.0,85.3999,86.2432,85.2352,85.5453,174188.0
2020-07-07 10:30:00,88.23,88.66,87.95,88.63,77000.0,85.5163,85.933,85.2449,85.9039,77000.0
2020-07-07 11:00:00,88.71,88.77,88.24,88.33,67306.0,85.9815,86.0396,85.5259,85.6132,67306.0
2020-07-07 11:30:00,88.33,88.33,87.77,88.05,93212.0,85.6132,85.6132,85.0704,85.3418,93212.0
2020-07-07 12:00:00,88.08,88.2,87.84,88.09,98455.0,85.3709,85.4872,85.1382,85.3806,98455.0
2020-07-07 12:30:00,88.06,88.21,87.93,88.06,60132.0,85.3515,85.4969,85.2255,85.3515,60132.0
2020-07-07 13:00:00,88.05,88.21,87.96,88.14,68702.0,85.3418,85.4969,85.2546,85.429,68702.0
2020-07-07 13:30:00,88.12,88.45,88.0,88.42,61126.0,85.4096,85.7295,85.2933,85.7004,61126.0
2020-07-07 14:00:00,88.39,88.4,87.81,87.95,120292.0,85.6713,85.681,85.1092,85.2449,120292.0
2020-07-07 14:30:00,87.94,87.95,87.49,87.77,234352.0,85.2352,85.2449,84.799,85.0704,234352.0
2020-07-07 15:00:00,87.79,88.02,87.62,87.94,194754.0,85.0898,85.3127,84.925,85.2352,194754.0
2020-07-07 15:30:00,87.96,87.98,87.08,87.48,612924.0,85.2546,85.2739,84.4016,84.7893,612924.0
2020-07-08 09:30:00,87.29,89.18,86.49,88.9,515472.0,84.6052,86.437,83.8298,86.1656,515472.0
2020-07-08 10:00:00,88.85,89.2,88.06,88.15,150940.0,86.1172,86.4564,85.3515,85.4387,150940.0
2020-07-08 10:30:00,88.08,88.65,87.97,88.22,118956.0,85.3709,85.9233,85.2642,85.5066,118956.0
2020-07-08 11:00:00,88.28,88.29,87.71,87.91,218409.0,85.5647,85.5744,85.0122,85.2061,218409.0
2020-07-08 11:30:00,87.9,88.06,87.44,87.99,122455.0,85.1964,85.3515,84.7506,85.2836,122455.0
2020-07-08 12:00:00,88.04,88.44,87.83,88.43,82399.0,85.3321,85.7198,85.1286,85.7101,82399.0
2020-07-08 12:30:00,88.43,88.84,88.15,88.79,50145.0,85.7101,86.1075,85.4387,86.059,50145.0
2020-07-08 13:00:00,88.75,88.75,88.43,88.46,106394.0,86.0203,86.0203,85.7101,85.7392,106394.0
2020-07-08 13:30:00,88.47,88.78,88.26,88.6,99282.0,85.7489,86.0493,85.5453,85.8749,99282.0
2020-07-08 14:00:00,88.49,89.3,88.39,89.21,200818.0,85.7683,86.5533,85.6713,86.4661,200818.0
2020-07-08 14:30:00,89.2,89.2,88.27,88.61,111184.0,86.4564,86.4564,85.555,85.8846,111184.0
2020-07-08 15:00:00,88.64,89.58,88.63,89.4,234958.0,85.9136,86.8247,85.9039,86.6503,234958.0
2020-07-08 15:30:00,89.4,90.03,89.39,90.01,525773.0,86.6503,87.2609,86.6406,87.2415,525773.0
2020-07-09 09:30:00,90.42,90.43,87.55,87.84,384484.0,87.6389,87.6486,84.8572,85.1382,384484.0
2020-07-09 10:00:00,87.81,88.32,87.21,87.85,327184.0,85.1092,85.6035,84.5276,85.1479,327184.0
2020-07-09 10:30:00,87.85,87.98,86.69,87.01,571208.0,85.1479,85.2739,84.0236,84.3338,571208.0
2020-07-09 11:00:00,86.98,87.0,86.0,86.65,655238.0,84.3047,84.3241,83.3548,83.9848,655238.0
2020-07-09 11:30:00,86.65,87.0,86.0,86.91,306935.0,83.9848,84.3241,83.3548,84.2369,306935.0
2020-07-09 12:00:00,86.92,87.13,86.29,86.48,155934.0,84.2465,84.4501,83.6359,83.8201,155934.0
2020-07-09 12:30:00,86.47,86.57,86.26,86.55,128958.0,83.8104,83.9073,83.6068,83.8879,128958.0
2020-07-09 13:00:00,86.54,87.27,86.44,86.91,183887.0,83.8782,84.5858,83.7813,84.2369,183887.0
2020-07-09 13:30:00,86.93,86.97,86.47,86.52,141966.0,84.2562,84.295,83.8104,83.8588,141966.0
2020-07-09 14:00:00,86.48,87.06,86.45,86.86,185528.0,83.8201,84.3822,83.791,84.1884,185528.0
2020-07-09 14:30:00,86.86,86.89,86.45,86.63,211949.0,84.1884,84.2175,83.791,83.9655,211949.0
2020-07-09 15:00:00,86.63,86.74,86.15,86.15,169355.0,83.9655,84.0721,83.5002,83.5002,169355.0
2020-07-09 15:30:00,86.14,86.67,86.07,86.21,640168.0,83.4905,84.0042,83.4227,83.5584,640168.0
2020-07-10 09:30:00,85.99,87.78,85.5,86.95,652210.0,83.3451,85.0801,82.8702,84.2756,652210.0
2020-07-10 10:00:00,86.89,86.95,86.0,86.59,197278.0,84.2175,84.2756,83.3548,83.9267,197278.0
2020-07-10 10:30:00,86.59,87.68,86.46,87.51,182882.0,83.9267,84.9832,83.8007,84.8184,182882.0
2020-07-10 11:00:00,87.47,87.71,87.01,87.37,133776.0,84.7796,85.0122,84.3338,84.6827,133776.0
2020-07-10 11:30:00,87.36,87.9,87.15,87.84,115889.0,84.673,85.1964,84.4695,85.1382,115889.0
2020-07-10 12:00:00,87.85,88.1,87.6,87.7,154032.0,85.1479,85.3903,84.9056,85.0026,154032.0
2020-07-10 12:30:00,87.69,88.02,87.47,87.98,58694.0,84.9929,85.3127,84.7796,85.2739,58694.0
2020-07-10 13:00:00,87.92,87.95,87.45,87.77,106046.0,85.2158,85.2449,84.7602,85.0704,106046.0
2020-07-10 13:30:00,87.8,88.25,87.65,88.21,115362.0,85.0995,85.5356,84.9541,85.4969,115362.0
2020-07-10 14:00:00,88.21,88.42,88.0,88.11,119558.0,85.4969,85.7004,85.2933,85.3999,119558.0
2020-07-10 14:30:00,88.08,88.35,87.8,87.83,98466.0,85.3709,85.6326,85.0995,85.1286,98466.0
2020-07-10 15:00:00,87.84,88.27,87.65,88.17,144875.0,85.1382,85.555,84.9541,85.4581,144875.0
2020-07-10 15:30:00,88.19,88.61,88.0,88.52,298210.0,85.4775,85.8846,85.2933,85.7973,298210.0
2020-07-13 09:30:00,89.02,89.07,87.54,87.64,424336.0,86.282,86.3304,84.8475,84.9444,424336.0
2020-07-13 10:00:00,87.67,89.63,87.35,89.55,151816.0,84.9735,86.8732,84.6633,86.7957,151816.0
2020-07-13 10:30:00,89.61,89.7,88.41,89.29,189319.0,86.8538,86.941,85.6907,86.5436,189319.0
2020-07-13 11:00:00,89.38,90.2,89.09,89.74,297021.0,86.6309,87.4257,86.3498,86.9798,297021.0
2020-07-13 11:30:00,89.73,89.93,89.42,89.7,99560.0,86.9701,87.164,86.6697,86.941,99560.0
2020-07-13 12:00:00,89.67,89.86,89.2,89.28,89472.0,86.912,87.0961,86.4564,86.534,89472.0
2020-07-13 12:30:00,89.27,90.03,89.21,90.03,121069.0,86.5243,87.2609,86.4661,87.2609,121069.0
2020-07-13 13:00:00,90.04,90.4,89.94,90.1,231011.0,87.2706,87.6195,87.1737,87.3287,231011.0
2020-07-13 13:30:00,90.11,90.54,89.99,90.12,191455.0,87.3384,87.7552,87.2221,87.3481,191455.0
2020-07-13 14:00:00,90.12,90.14,88.56,88.69,281678.0,87.3481,87.3675,85.8361,85.9621,281678.0
2020-07-13 14:30:00,88.65,89.78,88.65,89.6,171563.0,85.9233,87.0186,85.9233,86.8441,171563.0
2020-07-13 15:00:00,89.66,89.71,88.28,88.28,201381.0,86.9023,86.9507,85.5647,85.5647,201381.0
2020-07-13 15:30:00,88.25,88.34,87.31,87.53,653428.0,85.5356,85.6229,84.6245,84.8378,653428.0
2020-07-14 09:30:00,86.95,87.26,86.0,87.25,539640.0,84.2756,84.5761,83.3548,84.5664,539640.0
2020-07-14 10:00:00,87.3,87.3,86.0,87.14,215755.0,84.6149,84.6149,83.3548,84.4598,215755.0
2020-07-14 10:30:00,87.13,87.63,87.08,87.34,135423.0,84.4501,84.9347,84.4016,84.6536,135423.0
2020-07-14 11:00:00,87.29,87.73,86.24,86.58,162476.0,84.6052,85.0316,83.5875,83.917,162476.0
2020-07-14 11:30:00,86.64,87.06,86.46,86.84,119176.0,83.9752,84.3822,83.8007,84.169,119176.0
2020-07-14 12:00:00,86.81,87.12,86.57,86.91,204089.0,84.1399,84.4404,83.9073,84.2369,204089.0
2020-07-14 12:30:00,86.87,87.13,86.67,86.83,64958.0,84.1981,84.4501,84.0042,84.1593,64958.0
2020-07-14 13:00:00,86.86,86.93,86.53,86.74,97224.0,84.1884,84.2562,83.8685,84.0721,97224.0
2020-07-14 13:30:00,86.73,87.3,86.59,87.15,95403.0,84.0624,84.6149,83.9267,84.4695,95403.0
2020-07-14 14:00:00,87.08,87.43,86.83,86.99,90578.0,84.4016,84.7409,84.1593,84.3144,90578.0
2020-07-14 14:30:00,87.04,87.2,86.66,87.09,66497.0,84.3629,84.5179,83.9945,84.4113,66497.0
2020-07-14 15:00:00,87.11,87.17,86.65,86.95,123161.0,84.4307,84.4889,83.9848,84.2756,123161.0
2020-07-14 15:30:00,86.93,87.33,86.76,87.09,283020.0,84.2562,84.6439,84.0915,84.4113,283020.0
2020-07-15 09:30:00,90.3,93.21,90.16,92.43,1487747.0,87.5226,90.3431,87.3869,89.5871,1487747.0
2020-07-15 10:00:00,92.43,92.83,91.04,92.74,495924.0,89.5871,89.9748,88.2398,89.8875,495924.0
2020-07-15 10:30:00,92.73,93.9,92.73,93.86,587473.0,89.8778,91.0119,89.8778,90.9731,587473.0
2020-07-15 11:00:00,93.89,94.0,91.76,92.28,312681.0,91.0022,91.1088,88.9377,89.4417,312681.0
2020-07-15 11:30:00,92.24,92.81,92.0,92.01,216584.0,89.4029,89.9554,89.1703,89.18,216584.0
2020-07-15 12:00:00,91.97,92.18,91.24,92.17,253306.0,89.1412,89.3448,88.4337,89.3351,253306.0
2020-07-15 12:30:00,92.11,92.74,91.86,92.72,137593.0,89.2769,89.8875,89.0346,89.8682,137593.0
2020-07-15 13:00:00,92.72,93.16,92.58,92.87,149940.0,89.8682,90.2946,89.7325,90.0135,149940.0
2020-07-15 13:30:00,92.85,93.22,92.74,93.2,115844.0,89.9942,90.3528,89.8875,90.3334,115844.0
2020-07-15 14:00:00,93.21,94.33,93.14,94.24,322915.0,90.3431,91.4286,90.2752,91.3414,322915.0
2020-07-15 14:30:00,94.24,94.75,93.87,94.05,252491.0,91.3414,91.8357,90.9828,91.1572,252491.0
2020-07-15 15:00:00,94.01,94.26,93.72,94.03,348313.0,91.1185,91.3608,90.8374,91.1379,348313.0
2020-07-15 15:30:00,94.01,94.42,93.81,94.01,735856.0,91.1185,91.5159,90.9246,91.1185,735856.0
2020-07-16 09:30:00,92.13,92.59,91.0,91.62,372239.0,89.2963,89.7421,88.2011,88.802,372239.0
2020-07-16 10:00:00,91.66,92.18,90.76,92.11,168905.0,88.8408,89.3448,87.9684,89.2769,168905.0
2020-07-16 10:30:00,92.08,92.18,91.65,91.98,103684.0,89.2478,89.3448,88.8311,89.1509,103684.0
2020-07-16 11:00:00,91.91,92.03,91.15,91.86,132510.0,89.0831,89.1994,88.3464,89.0346,132510.0
2020-07-16 11:30:00,91.86,92.17,91.62,92.0,71870.0,89.0346,89.3351,88.802,89.1703,71870.0
2020-07-16 12:00:00,91.99,92.24,91.72,91.82,84882.0,89.1606,89.4029,88.8989,88.9958,84882.0
2020-07-16 12:30:00,91.83,91.98,91.46,91.56,76277.0,89.0055,89.1509,88.6469,88.7438,76277.0
2020-07-16 13:00:00,91.56,92.5,91.56,92.5,89480.0,88.7438,89.6549,88.7438,89.6549,89480.0
2020-07-16 13:30:00,92.49,92.85,92.2,92.77,80741.0,89.6452,89.9942,89.3641,89.9166,80741.0
2020-07-16 14:00:00,92.76,93.32,92.76,93.32,87743.0,89.9069,90.4497,89.9069,90.4497,87743.0
2020-07-16 14:30:00,93.35,93.35,92.45,92.51,87565.0,90.4788,90.4788,89.6065,89.6646,87565.0
2020-07-16 15:00:00,92.56,93.29,92.5,93.29,107286.0,89.7131,90.4206,89.6549,90.4206,107286.0
2020-07-16 15:30:00,93.26,93.43,92.99,93.15,324571.0,90.3915,90.5563,90.1298,90.2849,324571.0
2020-07-17 09:30:00,93.03,93.1,90.87,91.3,231398.0,90.1686,90.2365,88.0751,88.4918,231398.0
2020-07-17 10:00:00,91.22,91.41,90.1,90.31,168378.0,88.4143,88.5984,87.3287,87.5323,168378.0
2020-07-17 10:30:00,90.3,90.97,90.13,90.93,131055.0,87.5226,88.172,87.3578,88.1332,131055.0
2020-07-17 11:00:00,90.94,91.13,90.4,90.58,91979.0,88.1429,88.3271,87.6195,87.794,91979.0
2020-07-17 11:30:00,90.62,90.88,90.22,90.73,89539.0,87.8327,88.0847,87.445,87.9394,89539.0
2020-07-17 12:00:00,90.73,91.34,90.69,91.28,123109.0,87.9394,88.5306,87.9006,88.4724,123109.0
2020-07-17 12:30:00,91.28,91.3,91.03,91.18,60049.0,88.4724,88.4918,88.2301,88.3755,60049.0
2020-07-17 13:00:00,91.19,91.3,90.95,91.18,62953.0,88.3852,88.4918,88.1526,88.3755,62953.0
2020-07-17 13:30:00,91.19,91.26,90.83,90.9,68606.0,88.3852,88.4531,88.0363,88.1041,68606.0
2020-07-17 14:00:00,90.85,91.19,90.73,91.12,130279.0,88.0557,88.3852,87.9394,88.3174,130279.0
2020-07-17 14:30:00,91.13,91.63,91.1,91.57,126766.0,88.3271,88.8117,88.298,88.7535,126766.0
2020-07-17 15:00:00,91.5,91.82,91.43,91.77,82603.0,88.6857,88.9958,88.6178,88.9474,82603.0
2020-07-17 15:30:00,91.77,91.86,91.28,91.47,300610.0,88.9474,89.0346,88.4724,88.6566,300610.0
2020-07-20 09:30:00,90.64,91.63,88.69,88.72,306530.0,87.8521,88.8117,85.9621,85.9912,306530.0
2020-07-20 10:00:00,88.78,89.07,87.62,88.4,343252.0,86.0493,86.3304,84.925,85.681,343252.0
2020-07-20 10:30:00,88.43,89.05,88.42,88.89,152718.0,85.7101,86.311,85.7004,86.156,152718.0
2020-07-20 11:00:00,88.84,88.95,87.92,88.01,111790.0,86.1075,86.2141,85.2158,85.303,111790.0
2020-07-20 11:30:00,88.02,88.63,87.57,88.47,200622.0,85.3127,85.9039,84.8766,85.7489,200622.0
2020-07-20 12:00:00,88.43,88.85,88.07,88.45,137871.0,85.7101,86.1172,85.3612,85.7295,137871.0
2020-07-20 12:30:00,88.42,88.53,88.21,88.26,76805.0,85.7004,85.807,85.4969,85.5453,76805.0
2020-07-20 13:00:00,88.26,88.73,87.92,88.66,118438.0,85.5453,86.0009,85.2158,85.933,118438.0
2020-07-20 13:30:00,88.67,89.2,88.65,89.02,102607.0,85.9427,86.4564,85.9233,86.282,102607.0
2020-07-20 14:00:00,89.03,89.35,89.0,89.32,81657.0,86.2916,86.6018,86.2626,86.5727,81657.0
2020-07-20 14:30:00,89.34,89.39,89.13,89.23,53056.0,86.5921,86.6406,86.3886,86.4855,53056.0
2020-07-20 15:00:00,89.27,89.34,89.05,89.11,105261.0,86.5243,86.5921,86.311,86.3692,105261.0
2020-07-20 15:30:00,89.09,89.5,88.34,88.47,551948.0,86.3498,86.7472,85.6229,85.7489,551948.0
2020-07-21 09:30:00,89.67,90.04,88.5,89.8,300911.0,86.912,87.2706,85.7779,87.038,300911.0
2020-07-21 10:00:00,89.82,90.1,89.11,89.42,161349.0,87.0573,87.3287,86.3692,86.6697,161349.0
2020-07-21 10:30:00,89.43,90.16,89.31,89.53,98550.0,86.6793,87.3869,86.563,86.7763,98550.0
2020-07-21 11:00:00,89.57,90.78,89.57,90.69,118097.0,86.815,87.9878,86.815,87.9006,118097.0
2020-07-21 11:30:00,90.66,91.5,90.56,91.34,142297.0,87.8715,88.6857,87.7746,88.5306,142297.0
2020-07-21 12:00:00,91.32,91.41,90.71,91.09,89755.0,88.5112,88.5984,87.92,88.2883,89755.0
2020-07-21 12:30:00,91.07,91.36,91.0,91.32,74932.0,88.2689,88.55,88.2011,88.5112,74932.0
2020-07-21 13:00:00,91.32,91.49,90.98,90.99,107027.0,88.5112,88.676,88.1817,88.1914,107027.0
2020-07-21 13:30:00,90.96,91.12,90.71,90.87,69302.0,88.1623,88.3174,87.92,88.0751,69302.0
2020-07-21 14:00:00,90.89,90.98,90.73,90.88,86486.0,88.0944,88.1817,87.9394,88.0847,86486.0
2020-07-21 14:30:00,90.82,91.01,90.6,90.97,53134.0,88.0266,88.2107,87.8134,88.172,53134.0
2020-07-21 15:00:00,90.96,90.96,90.22,90.23,128911.0,88.1623,88.1623,87.445,87.4547,128911.0
2020-07-21 15:30:00,90.25,90.33,89.74,89.96,299044.0,87.4741,87.5517,86.9798,87.193,299044.0
2020-07-22 09:30:00,89.16,90.91,88.81,90.19,173212.0,86.4176,88.1138,86.0784,87.416,173212.0
2020-07-22 10:00:00,90.23,90.25,89.67,90.11,115156.0,87.4547,87.4741,86.912,87.3384,115156.0
2020-07-22 10:30:00,90.11,90.8,90.1,90.46,81848.0,87.3384,88.0072,87.3287,87.6777,81848.0
2020-07-22 11:00:00,90.4,90.73,90.21,90.45,64918.0,87.6195,87.9394,87.4354,87.668,64918.0
2020-07-22 11:30:00,90.46,90.67,90.28,90.3,57300.0,87.6777,87.8812,87.5032,87.5226,57300.0
2020-07-22 12:00:00,90.34,90.59,90.09,90.15,65185.0,87.5614,87.8037,87.319,87.3772,65185.0
2020-07-22 12:30:00,90.12,90.59,90.12,90.55,91015.0,87.3481,87.8037,87.3481,87.7649,91015.0
2020-07-22 13:00:00,90.55,90.96,90.54,90.94,84834.0,87.7649,88.1623,87.7552,88.1429,84834.0
2020-07-22 13:30:00,90.94,90.95,90.45,90.45,81202.0,88.1429,88.1526,87.668,87.668,81202.0
2020-07-22 14:00:00,90.45,90.67,90.29,90.45,62033.0,87.668,87.8812,87.5129,87.668,62033.0
2020-07-22 14:30:00,90.52,90.93,90.42,90.83,64149.0,87.7358,88.1332,87.6389,88.0363,64149.0
2020-07-22 15:00:00,90.81,90.87,90.65,90.78,66946.0,88.0169,88.0751,87.8618,87.9878,66946.0
2020-07-22 15:30:00,90.76,90.87,90.54,90.78,192840.0,87.9684,88.0751,87.7552,87.9878,192840.0
2020-07-23 09:30:00,89.87,90.2,88.1,89.15,276866.0,87.1058,87.4257,85.3903,86.408,276866.0
2020-07-23 10:00:00,89.08,89.42,87.98,88.17,165079.0,86.3401,86.6697,85.2739,85.4581,165079.0
2020-07-23 10:30:00,88.19,88.53,88.06,88.28,81188.0,85.4775,85.807,85.3515,85.5647,81188.0
2020-07-23 11:00:00,88.31,88.77,88.16,88.74,76995.0,85.5938,86.0396,85.4484,86.0106,76995.0
2020-07-23 11:30:00,88.7,89.13,88.57,89.1,87300.0,85.9718,86.3886,85.8458,86.3595,87300.0
2020-07-23 12:00:00,89.03,89.42,88.83,89.22,68128.0,86.2916,86.6697,86.0978,86.4758,68128.0
2020-07-23 12:30:00,89.21,89.72,89.03,89.08,81748.0,86.4661,86.9604,86.2916,86.3401,81748.0
2020-07-23 13:00:00,89.07,89.47,88.91,89.47,51974.0,86.3304,86.7181,86.1753,86.7181,51974.0
2020-07-23 13:30:00,89.44,89.44,88.35,88.6,62386.0,86.689,86.689,85.6326,85.8749,62386.0
2020-07-23 14:00:00,88.59,88.65,87.92,88.44,125512.0,85.8652,85.9233,85.2158,85.7198,125512.0
2020-07-23 14:30:00,88.45,88.87,88.1,88.86,68786.0,85.7295,86.1366,85.3903,86.1269,68786.0
2020-07-23 15:00:00,88.91,88.96,88.55,88.73,76172.0,86.1753,86.2238,85.8264,86.0009,76172.0
2020-07-23 15:30:00,88.67,89.12,88.38,88.97,203458.0,85.9427,86.3789,85.6616,86.2335,203458.0
2020-07-24 09:30:00,88.7,88.89,87.65,88.14,254184.0,85.9718,86.156,84.9541,85.429,254184.0
2020-07-24 10:00:00,88.13,88.66,87.95,88.29,105932.0,85.4193,85.933,85.2449,85.5744,105932.0
2020-07-24 10:30:00,88.29,88.61,87.7,88.48,109706.0,85.5744,85.8846,85.0026,85.7586,109706.0
2020-07-24 11:00:00,88.55,88.72,87.42,87.43,156421.0,85.8264,85.9912,84.7312,84.7409,156421.0
2020-07-24 11:30:00,87.45,87.64,87.17,87.4,97715.0,84.7602,84.9444,84.4889,84.7118,97715.0
2020-07-24 12:00:00,87.38,87.46,86.83,87.33,116003.0,84.6924,84.7699,84.1593,84.6439,116003.0
2020-07-24 12:30:00,87.33,87.44,86.83,86.9,56902.0,84.6439,84.7506,84.1593,84.2272,56902.0
2020-07-24 13:00:00,86.9,86.96,86.57,86.87,105817.0,84.2272,84.2853,83.9073,84.1981,105817.0
2020-07-24 13:30:00,86.87,87.12,86.78,87.12,81295.0,84.1981,84.4404,84.1109,84.4404,81295.0
2020-07-24 14:00:00,87.11,87.41,87.08,87.33,52456.0,84.4307,84.7215,84.4016,84.6439,52456.0
2020-07-24 14:30:00,87.35,87.46,87.24,87.4,53401.0,84.6633,84.7699,84.5567,84.7118,53401.0
2020-07-24 15:00:00,87.39,87.76,87.07,87.35,107271.0,84.7021,85.0607,84.3919,84.6633,107271.0
2020-07-24 15:30:00,87.31,87.72,87.25,87.49,194600.0,84.6245,85.0219,84.5664,84.799,194600.0
2020-07-27 09:30:00,86.03,86.66,85.2,86.15,440153.0,83.3839,83.9945,82.5794,83.5002,440153.0
2020-07-27 10:00:00,86.08,86.33,85.37,86.18,148194.0,83.4324,83.6747,82.7442,83.5293,148194.0
2020-07-27 10:30:00,86.17,86.3,85.84,86.28,109230.0,83.5196,83.6456,83.1998,83.6262,109230.0
2020-07-27 11:00:00,86.28,86.49,86.0,86.16,120104.0,83.6262,83.8298,83.3548,83.5099,120104.0
2020-07-27 11:30:00,86.14,86.52,85.89,85.96,157294.0,83.4905,83.8588,83.2482,83.3161,157294.0
2020-07-27 12:00:00,85.94,86.6,85.89,86.56,53427.0,83.2967,83.9364,83.2482,83.8976,53427.0
2020-07-27 12:30:00,86.56,86.95,86.29,86.94,52830.0,83.8976,84.2756,83.6359,84.2659,52830.0
2020-07-27 13:00:00,86.94,87.1,86.69,86.72,49748.0,84.2659,84.421,84.0236,84.0527,49748.0
2020-07-27 13:30:00,86.71,86.8,86.33,86.39,42179.0,84.043,84.1302,83.6747,83.7328,42179.0
2020-07-27 14:00:00,86.37,86.65,86.29,86.42,67306.0,83.7135,83.9848,83.6359,83.7619,67306.0
2020-07-27 14:30:00,86.39,86.55,86.22,86.39,55603.0,83.7328,83.8879,83.5681,83.7328,55603.0
2020-07-27 15:00:00,86.39,87.11,86.37,86.98,84886.0,83.7328,84.4307,83.7135,84.3047,84886.0
2020-07-27 15:30:00,86.97,87.14,86.0,86.23,542900.0,84.295,84.4598,83.3548,83.5778,542900.0
2020-07-28 09:30:00,86.26,86.99,85.96,86.21,220685.0,83.6068,84.3144,83.3161,83.5584,220685.0
2020-07-28 10:00:00,86.25,87.05,86.24,86.53,124305.0,83.5972,84.3725,83.5875,83.8685,124305.0
2020-07-28 10:30:00,86.5,86.73,86.06,86.64,197412.0,83.8395,84.0624,83.413,83.9752,197412.0
2020-07-28 11:00:00,86.64,86.96,86.26,86.91,126349.0,83.9752,84.2853,83.6068,84.2369,126349.0
2020-07-28 11:30:00,86.97,87.05,86.63,86.85,70973.0,84.295,84.3725,83.9655,84.1787,70973.0
2020-07-28 12:00:00,86.81,87.24,86.75,87.08,73571.0,84.1399,84.5567,84.0818,84.4016,73571.0
2020-07-28 12:30:00,87.11,87.39,87.02,87.27,44437.0,84.4307,84.7021,84.3435,84.5858,44437.0
2020-07-28 13:00:00,87.27,87.33,86.76,87.01,83679.0,84.5858,84.6439,84.0915,84.3338,83679.0
2020-07-28 13:30:00,86.98,87.28,86.88,87.23,57726.0,84.3047,84.5955,84.2078,84.547,57726.0
2020-07-28 14:00:00,87.23,87.73,87.23,87.59,88015.0,84.547,85.0316,84.547,84.8959,88015.0
2020-07-28 14:30:00,87.62,87.88,87.51,87.51,136839.0,84.925,85.177,84.8184,84.8184,136839.0
2020-07-28 15:00:00,87.51,87.56,86.86,86.89,105382.0,84.8184,84.8669,84.1884,84.2175,105382.0
2020-07-28 15:30:00,86.85,87.06,86.39,86.59,230508.0,84.1787,84.3822,83.7328,83.9267,230508.0
2020-07-29 09:30:00,87.08,88.18,86.89,87.3,160710.0,84.4016,85.4678,84.2175,84.6149,160710.0
2020-07-29 10:00:00,87.29,87.47,86.54,86.59,143193.0,84.6052,84.7796,83.8782,83.9267,143193.0
2020-07-29 10:30:00,86.55,86.58,86.0,86.38,144126.0,83.8879,83.917,83.3548,83.7232,144126.0
2020-07-29 11:00:00,86.36,86.62,86.07,86.4,55540.0,83.7038,83.9558,83.4227,83.7425,55540.0
2020-07-29 11:30:00,86.41,86.46,86.16,86.39,66079.0,83.7522,83.8007,83.5099,83.7328,66079.0
2020-07-29 12:00:00,86.4,86.82,86.32,86.7,48660.0,83.7425,84.1496,83.665,84.0333,48660.0
2020-07-29 12:30:00,86.69,86.84,86.48,86.5,29050.0,84.0236,84.169,83.8201,83.8395,29050.0
2020-07-29 13:00:00,86.51,86.6,86.25,86.39,43476.0,83.8492,83.9364,83.5972,83.7328,43476.0
2020-07-29 13:30:00,86.39,86.42,86.2,86.32,30704.0,83.7328,83.7619,83.5487,83.665,30704.0
2020-07-29 14:00:00,86.31,86.71,86.27,86.61,51478.0,83.6553,84.043,83.6165,83.9461,51478.0
2020-07-29 14:30:00,86.58,86.79,86.5,86.6,43689.0,83.917,84.1205,83.8395,83.9364,43689.0
2020-07-29 15:00:00,86.61,86.82,86.38,86.73,81100.0,83.9461,84.1496,83.7232,84.0624,81100.0
2020-07-29 15:30:00,86.72,87.24,86.69,87.15,256214.0,84.0527,84.5567,84.0236,84.4695,256214.0
2020-07-30 09:30:00,85.46,86.11,84.54,84.78,305058.0,82.8315,83.4615,81.9397,82.1724,305058.0
2020-07-30 10:00:00,84.77,85.23,84.65,85.02,172243.0,82.1627,82.6085,82.0464,82.405,172243.0
2020-07-30 10:30:00,85.02,85.22,84.88,85.16,139399.0,82.405,82.5988,82.2693,82.5407,139399.0
2020-07-30 11:00:00,85.21,85.83,85.1,85.65,137481.0,82.5891,83.1901,82.4825,83.0156,137481.0
2020-07-30 11:30:00,85.58,85.89,85.34,85.84,49660.0,82.9478,83.2482,82.7151,83.1998,49660.0
2020-07-30 12:00:00,85.85,86.0,85.54,85.67,70317.0,83.2095,83.3548,82.909,83.035,70317.0
2020-07-30 12:30:00,85.69,85.89,85.56,85.66,33497.0,83.0544,83.2482,82.9284,83.0253,33497.0
2020-07-30 13:00:00,85.65,85.87,85.49,85.54,79934.0,83.0156,83.2288,82.8605,82.909,79934.0
2020-07-30 13:30:00,85.51,85.88,85.47,85.84,45726.0,82.8799,83.2385,82.8411,83.1998,45726.0
2020-07-30 14:00:00,85.83,86.06,85.74,85.79,50669.0,83.1901,83.413,83.1028,83.1513,50669.0
2020-07-30 14:30:00,85.83,85.83,85.52,85.67,73859.0,83.1901,83.1901,82.8896,83.035,73859.0
2020-07-30 15:00:00,85.7,85.87,85.6,85.79,78477.0,83.0641,83.2288,82.9671,83.1513,78477.0
2020-07-30 15:30:00,85.78,85.81,85.35,85.51,538495.0,83.1416,83.1707,82.7248,82.8799,538495.0
2020-07-31 09:30:00,84.6,84.62,82.89,83.26,536464.0,81.9979,82.0173,80.3405,80.6991,536464.0
2020-07-31 10:00:00,83.32,83.57,82.7,82.95,284489.0,80.7573,80.9996,80.1563,80.3987,284489.0
2020-07-31 10:30:00,82.96,83.35,82.84,83.12,181762.0,80.4083,80.7863,80.292,80.5634,181762.0
2020-07-31 11:00:00,83.05,83.06,82.11,82.3,321220.0,80.4956,80.5053,79.5845,79.7686,321220.0
2020-07-31 11:30:00,82.31,83.05,82.06,82.91,169939.0,79.7783,80.4956,79.536,80.3599,169939.0
2020-07-31 12:00:00,82.91,83.37,82.69,83.35,139579.0,80.3599,80.8057,80.1466,80.7863,139579.0
2020-07-31 12:30:00,83.36,83.5,83.05,83.45,94151.0,80.796,80.9317,80.4956,80.8833,94151.0
2020-07-31 13:00:00,83.46,84.13,83.36,84.12,103066.0,80.893,81.5424,80.796,81.5327,103066.0
2020-07-31 13:30:00,84.1,84.23,83.9,83.98,74082.0,81.5133,81.6393,81.3194,81.397,74082.0
2020-07-31 14:00:00,84.01,84.23,83.2,83.77,135151.0,81.426,81.6393,80.641,81.1934,135151.0
2020-07-31 14:30:00,83.79,84.24,83.73,84.22,79537.0,81.2128,81.649,81.1547,81.6296,79537.0
2020-07-31 15:00:00,84.23,84.39,83.96,84.14,92247.0,81.6393,81.7944,81.3776,81.5521,92247.0
2020-07-31 15:30:00,84.16,84.23,83.49,83.83,621456.0,81.5714,81.6393,80.922,81.2516,621456.0
2020-08-03 09:30:00,83.51,83.84,81.3,81.7,491643.0,80.9414,81.2613,78.7994,79.1871,491643.0
2020-08-03 10:00:00,81.71,82.87,81.64,82.82,207377.0,79.1968,80.3211,79.1289,80.2727,207377.0
2020-08-03 10:30:00,82.84,83.37,82.5,82.79,136507.0,80.292,80.8057,79.9625,80.2436,136507.0
2020-08-03 11:00:00,82.76,83.62,82.76,83.51,225445.0,80.2145,81.048,80.2145,80.9414,225445.0
2020-08-03 11:30:00,83.48,84.11,83.45,83.75,92798.0,80.9124,81.523,80.8833,81.174,92798.0
2020-08-03 12:00:00,83.71,84.06,83.69,83.83,74540.0,81.1353,81.4745,81.1159,81.2516,74540.0
2020-08-03 12:30:00,83.8,84.19,83.79,84.0,72227.0,81.2225,81.6005,81.2128,81.4164,72227.0
2020-08-03 13:00:00,83.97,84.04,83.68,83.76,95234.0,81.3873,81.4551,81.1062,81.1837,95234.0
2020-08-03 13:30:00,83.76,83.96,83.7,83.9,45614.0,81.1837,81.3776,81.1256,81.3194,45614.0
2020-08-03 14:00:00,83.92,83.97,83.74,83.9,56045.0,81.3388,81.3873,81.1644,81.3194,56045.0
2020-08-03 14:30:00,83.89,83.92,83.66,83.77,67164.0,81.3097,81.3388,81.0868,81.1934,67164.0
2020-08-03 15:00:00,83.75,83.81,83.55,83.62,76382.0,81.174,81.2322,80.9802,81.048,76382.0
2020-08-03 15:30:00,83.62,83.71,83.39,83.48,378446.0,81.048,81.1353,80.8251,80.9124,378446.0
2020-08-04 09:30:00,83.42,85.13,82.62,84.99,382919.0,80.8542,82.5116,80.0788,82.3759,382919.0
2020-08-04 10:00:00,84.93,85.52,84.51,85.23,232224.0,82.3178,82.8896,81.9107,82.6085,232224.0
2020-08-04 10:30:00,85.27,85.6,85.03,85.48,160390.0,82.6473,82.9671,82.4147,82.8508,160390.0
2020-08-04 11:00:00,85.46,85.77,85.23,85.55,166849.0,82.8315,83.1319,82.6085,82.9187,166849.0
2020-08-04 11:30:00,85.52,85.72,85.28,85.31,111370.0,82.8896,83.0835,82.657,82.6861,111370.0
2020-08-04 12:00:00,85.3,85.61,85.05,85.61,83966.0,82.6764,82.9768,82.4341,82.9768,83966.0
2020-08-04 12:30:00,85.6,85.87,85.47,85.67,126153.0,82.9671,83.2288,82.8411,83.035,126153.0
2020-08-04 13:00:00,85.68,85.88,85.47,85.7,106287.0,83.0447,83.2385,82.8411,83.0641,106287.0
2020-08-04 13:30:00,85.69,85.94,85.55,85.77,90298.0,83.0544,83.2967,82.9187,83.1319,90298.0
2020-08-04 14:00:00,85.78,86.14,85.64,85.69,196648.0,83.1416,83.4905,83.0059,83.0544,196648.0
2020-08-04 14:30:00,85.67,86.13,85.44,86.1,148311.0,83.035,83.4808,82.8121,83.4518,148311.0
2020-08-04 15:00:00,86.08,86.27,85.83,86.18,132761.0,83.4324,83.6165,83.1901,83.5293,132761.0
2020-08-04 15:30:00,86.19,86.24,85.91,86.1,291643.0,83.539,83.5875,83.2676,83.4518,291643.0
2020-08-05 09:30:00,87.72,87.94,86.35,87.02,196497.0,85.0219,85.2352,83.6941,84.3435,196497.0
2020-08-05 10:00:00,87.12,87.16,86.56,86.8,97626.0,84.4404,84.4792,83.8976,84.1302,97626.0
2020-08-05 10:30:00,86.81,86.9,85.97,86.35,111856.0,84.1399,84.2272,83.3258,83.6941,111856.0
2020-08-05 11:00:00,86.32,86.9,86.32,86.88,73758.0,83.665,84.2272,83.665,84.2078,73758.0
2020-08-05 11:30:00,86.88,87.01,86.65,86.92,78905.0,84.2078,84.3338,83.9848,84.2465,78905.0
2020-08-05 12:00:00,86.9,87.01,86.35,86.37,76807.0,84.2272,84.3338,83.6941,83.7135,76807.0
2020-08-05 12:30:00,86.34,86.64,86.05,86.38,92731.0,83.6844,83.9752,83.4033,83.7232,92731.0
2020-08-05 13:00:00,86.32,86.53,85.88,86.53,105114.0,83.665,83.8685,83.2385,83.8685,105114.0
2020-08-05 13:30:00,86.54,86.85,86.48,86.67,78147.0,83.8782,84.1787,83.8201,84.0042,78147.0
2020-08-05 14:00:00,86.66,87.11,86.52,87.09,82998.0,83.9945,84.4307,83.8588,84.4113,82998.0
2020-08-05 14:30:00,87.08,87.41,87.07,87.15,92522.0,84.4016,84.7215,84.3919,84.4695,92522.0
2020-08-05 15:00:00,87.14,87.49,87.13,87.38,93751.0,84.4598,84.799,84.4501,84.6924,93751.0
2020-08-05 15:30:00,87.38,87.5,87.15,87.27,221034.0,84.6924,84.8087,84.4695,84.5858,221034.0
2020-08-06 09:30:00,86.44,87.6,85.95,87.38,152923.0,83.7813,84.9056,83.3064,84.6924,152923.0
2020-08-06 10:00:00,87.42,88.86,87.03,88.76,337708.0,84.7312,86.1269,84.3532,86.03,337708.0
2020-08-06 10:30:00,88.77,89.16,87.8,88.42,184552.0,86.0396,86.4176,85.0995,85.7004,184552.0
2020-08-06 11:00:00,88.44,88.64,88.17,88.28,50189.0,85.7198,85.9136,85.4581,85.5647,50189.0
2020-08-06 11:30:00,88.27,88.37,87.6,87.93,98549.0,85.555,85.6519,84.9056,85.2255,98549.0
2020-08-06 12:00:00,87.92,88.3,87.84,88.2,92708.0,85.2158,85.5841,85.1382,85.4872,92708.0
2020-08-06 12:30:00,88.2,88.76,88.2,88.76,91911.0,85.4872,86.03,85.4872,86.03,91911.0
2020-08-06 13:00:00,88.76,89.05,88.52,88.55,117916.0,86.03,86.311,85.7973,85.8264,117916.0
2020-08-06 13:30:00,88.51,88.71,88.22,88.54,63003.0,85.7876,85.9815,85.5066,85.8167,63003.0
2020-08-06 14:00:00,88.57,90.88,88.57,90.24,783532.0,85.8458,88.0847,85.8458,87.4644,783532.0
2020-08-06 14:30:00,90.23,91.22,90.12,90.87,318899.0,87.4547,88.4143,87.3481,88.0751,318899.0
2020-08-06 15:00:00,90.87,91.13,90.39,90.52,172193.0,88.0751,88.3271,87.6098,87.7358,172193.0
2020-08-06 15:30:00,90.54,90.59,90.1,90.39,283244.0,87.7552,87.8037,87.3287,87.6098,283244.0
2020-08-07 09:30:00,90.22,90.55,88.62,90.28,322141.0,87.445,87.7649,85.8943,87.5032,322141.0
2020-08-07 10:00:00,90.31,90.57,89.38,90.18,150654.0,87.5323,87.7843,86.6309,87.4063,150654.0
2020-08-07 10:30:00,90.25,90.99,90.17,90.97,180747.0,87.4741,88.1914,87.3966,88.172,180747.0
2020-08-07 11:00:00,90.96,91.91,90.91,91.77,337113.0,88.1623,89.0831,88.1138,88.9474,337113.0
2020-08-07 11:30:00,91.77,91.89,91.4,91.71,197552.0,88.9474,89.0637,88.5888,88.8892,197552.0
2020-08-07 12:00:00,91.7,92.65,91.62,92.65,206761.0,88.8795,89.8003,88.802,89.8003,206761.0
2020-08-07 12:30:00,92.64,93.13,92.59,92.8,358099.0,89.7906,90.2655,89.7421,89.9457,358099.0
2020-08-07 13:00:00,92.82,92.87,92.27,92.38,183853.0,89.9651,90.0135,89.432,89.5386,183853.0
2020-08-07 13:30:00,92.4,93.14,92.29,93.02,218309.0,89.558,90.2752,89.4514,90.1589,218309.0
2020-08-07 14:00:00,93.03,93.36,92.9,92.91,237047.0,90.1686,90.4885,90.0426,90.0523,237047.0
2020-08-07 14:30:00,92.9,93.5,92.75,93.15,241024.0,90.0426,90.6242,89.8972,90.2849,241024.0
2020-08-07 15:00:00,93.14,94.05,93.12,93.43,383019.0,90.2752,91.1572,90.2558,90.5563,383019.0
2020-08-07 15:30:00,93.44,93.99,93.31,93.74,567881.0,90.566,91.0991,90.44,90.8568,567881.0
2020-08-10 09:30:00,94.25,95.5,93.29,94.02,637753.0,91.3511,92.5626,90.4206,91.1282,637753.0
2020-08-10 10:00:00,94.08,94.8,93.42,94.46,297515.0,91.1863,91.8842,90.5466,91.5546,297515.0
2020-08-10 10:30:00,94.5,96.37,93.78,95.12,474986.0,91.5934,93.4059,90.8955,92.1943,474986.0
2020-08-10 11:00:00,95.0,96.19,94.83,95.76,208201.0,92.078,93.2314,91.9133,92.8146,208201.0
2020-08-10 11:30:00,95.84,96.98,95.54,96.96,164237.0,92.8922,93.9971,92.6014,93.9777,164237.0
2020-08-10 12:00:00,96.94,98.04,96.62,97.86,544447.0,93.9584,95.0245,93.6482,94.8501,544447.0
2020-08-10 12:30:00,97.83,97.88,96.65,97.44,289911.0,94.821,94.8694,93.6773,94.443,289911.0
2020-08-10 13:00:00,97.47,97.75,96.51,96.77,271328.0,94.4721,94.7434,93.5416,93.7936,271328.0
2020-08-10 13:30:00,96.78,96.95,95.85,96.08,168354.0,93.8033,93.968,92.9019,93.1248,168354.0
2020-08-10 14:00:00,96.06,96.62,96.03,96.61,107125.0,93.1054,93.6482,93.0763,93.6385,107125.0
2020-08-10 14:30:00,96.61,96.71,96.24,96.55,113680.0,93.6385,93.7354,93.2799,93.5803,113680.0
2020-08-10 15:00:00,96.54,97.39,96.44,97.19,277884.0,93.5707,94.3945,93.4737,94.2007,277884.0
2020-08-10 15:30:00,97.18,98.13,96.9,97.18,759341.0,94.191,95.1118,93.9196,94.191,759341.0
2020-08-11 09:30:00,101.17,101.62,98.35,99.34,956317.0,98.0582,98.4944,95.325,96.2845,956317.0
2020-08-11 10:00:00,99.34,99.42,98.0,98.31,546284.0,96.2845,96.3621,94.9858,95.2862,546284.0
2020-08-11 10:30:00,98.32,98.67,98.0,98.16,276829.0,95.2959,95.6351,94.9858,95.1408,276829.0
2020-08-11 11:00:00,98.23,98.45,98.01,98.25,171124.0,95.2087,95.4219,94.9954,95.2281,171124.0
2020-08-11 11:30:00,98.28,98.47,98.1,98.18,160358.0,95.2571,95.4413,95.0827,95.1602,160358.0
2020-08-11 12:00:00,98.11,98.82,98.03,98.8,160704.0,95.0924,95.7805,95.0148,95.7611,160704.0
2020-08-11 12:30:00,98.79,98.8,98.27,98.76,103296.0,95.7515,95.7611,95.2474,95.7224,103296.0
2020-08-11 13:00:00,98.78,99.35,98.5,99.2,144281.0,95.7418,96.2942,95.4704,96.1488,144281.0
2020-08-11 13:30:00,99.17,99.65,99.08,99.65,228001.0,96.1198,96.585,96.0325,96.585,228001.0
2020-08-11 14:00:00,99.64,100.48,99.54,99.91,298738.0,96.5753,97.3895,96.4784,96.837,298738.0
2020-08-11 14:30:00,99.87,100.2,99.28,99.44,201951.0,96.7982,97.1181,96.2264,96.3815,201951.0
2020-08-11 15:00:00,99.43,99.45,97.86,98.17,270527.0,96.3718,96.3912,94.8501,95.1505,270527.0
2020-08-11 15:30:00,98.17,98.2,96.87,97.0,604835.0,95.1505,95.1796,93.8905,94.0165,604835.0
2020-08-12 09:30:00,99.21,99.65,98.34,98.48,422134.0,96.1585,96.585,95.3153,95.451,422134.0
2020-08-12 10:00:00,98.51,99.15,97.86,98.64,260210.0,95.4801,96.1004,94.8501,95.6061,260210.0
2020-08-12 10:30:00,98.65,98.82,97.44,97.61,125879.0,95.6158,95.7805,94.443,94.6077,125879.0
2020-08-12 11:00:00,97.58,97.93,96.55,96.76,186350.0,94.5787,94.9179,93.5803,93.7839,186350.0
2020-08-12 11:30:00,96.79,97.04,96.39,96.49,120752.0,93.813,94.0553,93.4253,93.5222,120752.0
2020-08-12 12:00:00,96.51,97.22,96.39,96.98,139001.0,93.5416,94.2297,93.4253,93.9971,139001.0
2020-08-12 12:30:00,96.98,97.11,95.59,95.91,189106.0,93.9971,94.1231,92.6499,92.96,189106.0
2020-08-12 13:00:00,95.94,96.09,95.39,95.59,139145.0,92.9891,93.1345,92.456,92.6499,139145.0
2020-08-12 13:30:00,95.6,96.19,95.6,96.04,197760.0,92.6596,93.2314,92.6596,93.086,197760.0
2020-08-12 14:00:00,96.04,96.46,95.99,96.38,204947.0,93.086,93.4931,93.0376,93.4156,204947.0
2020-08-12 14:30:00,96.38,96.42,96.14,96.38,158794.0,93.4156,93.4543,93.183,93.4156,158794.0
2020-08-12 15:00:00,96.33,96.57,96.28,96.38,216353.0,93.3671,93.5997,93.3187,93.4156,216353.0
2020-08-12 15:30:00,96.38,96.4,95.85,95.98,466563.0,93.4156,93.435,92.9019,93.0279,466563.0
2020-08-13 09:30:00,95.93,98.31,95.54,98.28,237751.0,92.9794,95.2862,92.6014,95.2571,237751.0
2020-08-13 10:00:00,98.29,98.5,97.32,97.33,147549.0,95.2668,95.4704,94.3267,94.3364,147549.0
2020-08-13 10:30:00,97.27,97.78,97.05,97.67,79046.0,94.2782,94.7725,94.065,94.6659,79046.0
2020-08-13 11:00:00,97.67,97.67,96.82,96.89,94385.0,94.6659,94.6659,93.842,93.9099,94385.0
2020-08-13 11:30:00,96.88,97.81,96.83,97.64,91158.0,93.9002,94.8016,93.8517,94.6368,91158.0
2020-08-13 12:00:00,97.65,97.92,97.45,97.84,93363.0,94.6465,94.9082,94.4527,94.8307,93363.0
2020-08-13 12:30:00,97.84,97.99,97.55,97.63,62573.0,94.8307,94.9761,94.5496,94.6271,62573.0
2020-08-13 13:00:00,97.62,97.8,97.32,97.37,46245.0,94.6174,94.7919,94.3267,94.3751,46245.0
2020-08-13 13:30:00,97.35,97.48,97.02,97.34,64869.0,94.3557,94.4817,94.0359,94.3461,64869.0
2020-08-13 14:00:00,97.36,97.45,96.79,97.11,66152.0,94.3654,94.4527,93.813,94.1231,66152.0
2020-08-13 14:30:00,97.1,97.16,96.57,96.71,59719.0,94.1134,94.1716,93.5997,93.7354,59719.0
2020-08-13 15:00:00,96.69,96.97,96.66,96.77,100181.0,93.716,93.9874,93.687,93.7936,100181.0
2020-08-13 15:30:00,96.77,96.79,96.22,96.5,285874.0,93.7936,93.813,93.2605,93.5319,285874.0
2020-08-14 09:30:00,97.26,97.3,96.07,96.54,325022.0,94.2685,94.3073,93.1151,93.5707,325022.0
2020-08-14 10:00:00,96.51,97.67,96.32,97.58,231896.0,93.5416,94.6659,93.3574,94.5787,231896.0
2020-08-14 10:30:00,97.56,97.58,96.7,96.79,118479.0,94.5593,94.5787,93.7257,93.813,118479.0
2020-08-14 11:00:00,96.76,97.17,96.59,97.03,178713.0,93.7839,94.1813,93.6191,94.0456,178713.0
2020-08-14 11:30:00,97.05,97.24,96.8,96.87,73053.0,94.065,94.2491,93.8227,93.8905,73053.0
2020-08-14 12:00:00,96.92,97.11,96.88,97.0,73080.0,93.939,94.1231,93.9002,94.0165,73080.0
2020-08-14 12:30:00,96.99,97.06,96.85,97.05,106770.0,94.0068,94.0747,93.8711,94.065,106770.0
2020-08-14 13:00:00,97.04,97.19,96.84,96.98,172014.0,94.0553,94.2007,93.8614,93.9971,172014.0
2020-08-14 13:30:00,96.97,97.13,96.91,97.01,276172.0,93.9874,94.1425,93.9293,94.0262,276172.0
2020-08-14 14:00:00,96.98,97.08,96.73,96.76,119553.0,93.9971,94.094,93.7548,93.7839,119553.0
2020-08-14 14:30:00,96.78,96.87,96.42,96.48,111971.0,93.8033,93.8905,93.4543,93.5125,111971.0
2020-08-14 15:00:00,96.49,96.63,96.15,96.24,162211.0,93.5222,93.6579,93.1927,93.2799,162211.0
2020-08-14 15:30:00,96.23,96.45,95.96,96.0,551850.0,93.2702,93.4834,93.0085,93.0473,551850.0
2020-08-17 09:30:00,97.23,97.5,95.4,95.77,402360.0,94.2394,94.5011,92.4657,92.8243,402360.0
2020-08-17 10:00:00,95.8,95.94,95.26,95.78,131354.0,92.8534,92.9891,92.33,92.834,131354.0
2020-08-17 10:30:00,95.75,95.92,95.54,95.73,88906.0,92.805,92.9697,92.6014,92.7856,88906.0
2020-08-17 11:00:00,95.8,95.97,95.67,95.74,72450.0,92.8534,93.0182,92.7274,92.7953,72450.0
2020-08-17 11:30:00,95.73,96.15,95.67,95.99,60022.0,92.7856,93.1927,92.7274,93.0376,60022.0
2020-08-17 12:00:00,95.99,96.07,95.75,95.92,28683.0,93.0376,93.1151,92.805,92.9697,28683.0
2020-08-17 12:30:00,95.92,96.0,95.7,95.98,37723.0,92.9697,93.0473,92.7565,93.0279,37723.0
2020-08-17 13:00:00,95.98,96.02,95.61,95.73,36909.0,93.0279,93.0667,92.6693,92.7856,36909.0
2020-08-17 13:30:00,95.72,95.72,95.23,95.47,94134.0,92.7759,92.7759,92.3009,92.5336,94134.0
2020-08-17 14:00:00,95.46,95.52,95.16,95.19,60061.0,92.5239,92.582,92.2331,92.2622,60061.0
2020-08-17 14:30:00,95.2,95.54,95.17,95.4,51991.0,92.2719,92.6014,92.2428,92.4657,51991.0
2020-08-17 15:00:00,95.41,95.57,95.24,95.53,67648.0,92.4754,92.6305,92.3106,92.5917,67648.0
2020-08-17 15:30:00,95.54,95.85,95.46,95.74,234002.0,92.6014,92.9019,92.5239,92.7953,234002.0
2020-08-18 09:30:00,95.52,95.84,94.81,95.03,135961.0,92.582,92.8922,91.8939,92.1071,135961.0
2020-08-18 10:00:00,94.97,95.39,94.06,94.08,114603.0,92.0489,92.456,91.1669,91.1863,114603.0
2020-08-18 10:30:00,94.09,94.24,93.43,94.21,154037.0,91.196,91.3414,90.5563,91.3123,154037.0
2020-08-18 11:00:00,94.18,94.77,94.17,94.75,77085.0,91.2832,91.8551,91.2736,91.8357,77085.0
2020-08-18 11:30:00,94.74,94.75,94.48,94.7,48241.0,91.826,91.8357,91.574,91.7873,48241.0
2020-08-18 12:00:00,94.73,94.87,94.13,94.25,54187.0,91.8163,91.952,91.2348,91.3511,54187.0
2020-08-18 12:30:00,94.26,94.38,94.09,94.23,57550.0,91.3608,91.4771,91.196,91.3317,57550.0
2020-08-18 13:00:00,94.21,94.49,94.14,94.3,46087.0,91.3123,91.5837,91.2445,91.3996,46087.0
2020-08-18 13:30:00,94.27,94.68,94.26,94.68,43815.0,91.3705,91.7679,91.3608,91.7679,43815.0
2020-08-18 14:00:00,94.7,94.86,94.62,94.71,54362.0,91.7873,91.9423,91.7097,91.7969,54362.0
2020-08-18 14:30:00,94.73,94.86,94.54,94.54,52950.0,91.8163,91.9423,91.6322,91.6322,52950.0
2020-08-18 15:00:00,94.57,94.58,94.3,94.53,81600.0,91.6612,91.6709,91.3996,91.6225,81600.0
2020-08-18 15:30:00,94.51,94.6,94.23,94.46,169464.0,91.6031,91.6903,91.3317,91.5546,169464.0
2020-08-19 09:30:00,94.91,95.71,94.03,95.66,135410.0,91.9908,92.7662,91.1379,92.7177,135410.0
2020-08-19 10:00:00,95.61,95.85,94.81,95.2,94474.0,92.6693,92.9019,91.8939,92.2719,94474.0
2020-08-19 10:30:00,95.1,95.36,94.97,95.03,47991.0,92.1749,92.427,92.0489,92.1071,47991.0
2020-08-19 11:00:00,94.98,95.01,94.56,94.94,44469.0,92.0586,92.0877,91.6516,92.0199,44469.0
2020-08-19 11:30:00,94.92,95.01,94.5,94.59,70621.0,92.0005,92.0877,91.5934,91.6806,70621.0
2020-08-19 12:00:00,94.57,95.22,94.44,95.22,91200.0,91.6612,92.2913,91.5352,92.2913,91200.0
2020-08-19 12:30:00,95.24,95.41,94.96,95.07,56875.0,92.3106,92.4754,92.0393,92.1459,56875.0
2020-08-19 13:00:00,95.06,95.46,95.03,95.19,43351.0,92.1362,92.5239,92.1071,92.2622,43351.0
2020-08-19 13:30:00,95.18,95.24,94.81,94.99,32608.0,92.2525,92.3106,91.8939,92.0683,32608.0
2020-08-19 14:00:00,95.02,95.04,94.1,94.15,97405.0,92.0974,92.1168,91.2057,91.2542,97405.0
2020-08-19 14:30:00,94.18,94.36,93.96,94.33,58322.0,91.2832,91.4577,91.07,91.4286,58322.0
2020-08-19 15:00:00,94.31,94.43,94.03,94.11,44416.0,91.4092,91.5256,91.1379,91.2154,44416.0
2020-08-19 15:30:00,94.09,94.16,93.67,94.03,185629.0,91.196,91.2639,90.7889,91.1379,185629.0
2020-08-20 09:30:00,92.85,93.15,92.12,92.23,233193.0,89.9942,90.2849,89.2866,89.3932,233193.0
2020-08-20 10:00:00,92.21,94.05,92.07,93.85,166503.0,89.3738,91.1572,89.2381,90.9634,166503.0
2020-08-20 10:30:00,93.87,94.26,93.63,94.04,78397.0,90.9828,91.3608,90.7502,91.1476,78397.0
2020-08-20 11:00:00,94.05,94.76,94.05,94.65,179747.0,91.1572,91.8454,91.1572,91.7388,179747.0
2020-08-20 11:30:00,94.64,95.3,94.6,95.16,131308.0,91.7291,92.3688,91.6903,92.2331,131308.0
2020-08-20 12:00:00,95.16,95.44,94.76,94.94,129122.0,92.2331,92.5045,91.8454,92.0199,129122.0
2020-08-20 12:30:00,94.94,95.4,94.72,95.17,70313.0,92.0199,92.4657,91.8066,92.2428,70313.0
2020-08-20 13:00:00,95.18,95.63,95.08,95.31,87893.0,92.2525,92.6886,92.1556,92.3785,87893.0
2020-08-20 13:30:00,95.3,95.38,94.99,95.08,39447.0,92.3688,92.4463,92.0683,92.1556,39447.0
2020-08-20 14:00:00,95.08,95.3,94.91,95.05,62290.0,92.1556,92.3688,91.9908,92.1265,62290.0
2020-08-20 14:30:00,95.06,95.09,94.4,94.43,107506.0,92.1362,92.1653,91.4965,91.5256,107506.0
2020-08-20 15:00:00,94.48,94.88,94.29,94.38,74287.0,91.574,91.9617,91.3899,91.4771,74287.0
2020-08-20 15:30:00,94.35,94.35,93.98,94.06,262734.0,91.448,91.448,91.0894,91.1669,262734.0
2020-08-21 09:30:00,93.77,96.15,93.5,95.37,238324.0,90.8859,93.1927,90.6242,92.4366,238324.0
2020-08-21 10:00:00,95.31,95.69,95.21,95.54,87695.0,92.3785,92.7468,92.2816,92.6014,87695.0
2020-08-21 10:30:00,95.53,96.89,95.34,96.62,197666.0,92.5917,93.9099,92.4076,93.6482,197666.0
2020-08-21 11:00:00,96.64,96.88,96.35,96.86,123906.0,93.6676,93.9002,93.3865,93.8808,123906.0
2020-08-21 11:30:00,96.85,97.03,95.7,95.7,109766.0,93.8711,94.0456,92.7565,92.7565,109766.0
2020-08-21 12:00:00,95.71,95.82,95.5,95.71,45614.0,92.7662,92.8728,92.5626,92.7662,45614.0
2020-08-21 12:30:00,95.73,95.93,95.51,95.72,39779.0,92.7856,92.9794,92.5723,92.7759,39779.0
2020-08-21 13:00:00,95.72,96.0,95.64,95.87,45908.0,92.7759,93.0473,92.6983,92.9213,45908.0
2020-08-21 13:30:00,95.84,96.19,95.81,95.92,43748.0,92.8922,93.2314,92.8631,92.9697,43748.0
2020-08-21 14:00:00,95.94,96.25,95.9,96.12,34620.0,92.9891,93.2896,92.9503,93.1636,34620.0
2020-08-21 14:30:00,96.13,96.36,95.67,95.78,75110.0,93.1733,93.3962,92.7274,92.834,75110.0
2020-08-21 15:00:00,95.78,95.95,95.58,95.59,64204.0,92.834,92.9988,92.6402,92.6499,64204.0
2020-08-21 15:30:00,95.58,95.58,95.16,95.27,338781.0,92.6402,92.6402,92.2331,92.3397,338781.0
2020-08-24 09:30:00,96.1,96.89,95.0,96.24,236327.0,93.1442,93.9099,92.078,93.2799,236327.0
2020-08-24 10:00:00,96.25,97.89,96.19,97.47,360736.0,93.2896,94.8791,93.2314,94.4721,360736.0
2020-08-24 10:30:00,97.5,98.57,97.45,98.01,248493.0,94.5011,95.5382,94.4527,94.9954,248493.0
2020-08-24 11:00:00,97.97,98.04,97.34,97.75,122330.0,94.9567,95.0245,94.3461,94.7434,122330.0
2020-08-24 11:30:00,97.77,98.1,97.65,97.78,106837.0,94.7628,95.0827,94.6465,94.7725,106837.0
2020-08-24 12:00:00,97.75,98.37,97.7,97.78,102280.0,94.7434,95.3444,94.695,94.7725,102280.0
2020-08-24 12:30:00,97.78,97.85,97.01,97.02,95609.0,94.7725,94.8404,94.0262,94.0359,95609.0
2020-08-24 13:00:00,97.05,97.31,96.64,97.02,84899.0,94.065,94.317,93.6676,94.0359,84899.0
2020-08-24 13:30:00,97.04,97.08,96.64,96.83,60150.0,94.0553,94.094,93.6676,93.8517,60150.0
2020-08-24 14:00:00,96.82,96.94,96.58,96.83,80359.0,93.842,93.9584,93.6094,93.8517,80359.0
2020-08-24 14:30:00,96.79,97.09,96.61,96.75,63340.0,93.813,94.1037,93.6385,93.7742,63340.0
2020-08-24 15:00:00,96.75,97.49,96.56,97.45,184434.0,93.7742,94.4914,93.59,94.4527,184434.0
2020-08-24 15:30:00,97.44,97.9,97.26,97.87,225864.0,94.443,94.8888,94.2685,94.8597,225864.0
2020-08-25 09:30:00,98.97,100.38,98.13,99.49,388161.0,95.9259,97.2925,95.1118,96.4299,388161.0
2020-08-25 10:00:00,99.45,99.68,98.3,98.44,176949.0,96.3912,96.6141,95.2765,95.4122,176949.0
2020-08-25 10:30:00,98.41,98.47,97.95,98.15,154959.0,95.3831,95.4413,94.9373,95.1311,154959.0
2020-08-25 11:00:00,98.14,98.58,97.75,98.2,87629.0,95.1214,95.5479,94.7434,95.1796,87629.0
2020-08-25 11:30:00,98.14,98.22,97.61,98.02,258563.0,95.1214,95.199,94.6077,95.0051,258563.0
2020-08-25 12:00:00,98.04,98.05,97.52,97.87,58498.0,95.0245,95.0342,94.5205,94.8597,58498.0
2020-08-25 12:30:00,97.92,98.56,97.85,98.5,81707.0,94.9082,95.5285,94.8404,95.4704,81707.0
2020-08-25 13:00:00,98.48,98.57,98.19,98.43,53389.0,95.451,95.5382,95.1699,95.4025,53389.0
2020-08-25 13:30:00,98.4,98.91,98.4,98.81,72904.0,95.3734,95.8678,95.3734,95.7708,72904.0
2020-08-25 14:00:00,98.81,98.81,98.2,98.48,55954.0,95.7708,95.7708,95.1796,95.451,55954.0
2020-08-25 14:30:00,98.51,98.54,98.2,98.35,53610.0,95.4801,95.5091,95.1796,95.325,53610.0
2020-08-25 15:00:00,98.35,98.64,98.27,98.53,56014.0,95.325,95.6061,95.2474,95.4994,56014.0
2020-08-25 15:30:00,98.52,98.8,98.46,98.77,128887.0,95.4898,95.7611,95.4316,95.7321,128887.0
2020-08-26 09:30:00,98.35,98.57,96.51,97.44,275905.0,95.325,95.5382,93.5416,94.443,275905.0
2020-08-26 10:00:00,97.52,97.57,96.43,96.56,132604.0,94.5205,94.569,93.464,93.59,132604.0
2020-08-26 10:30:00,96.56,96.84,96.41,96.55,95287.0,93.59,93.8614,93.4447,93.5803,95287.0
2020-08-26 11:00:00,96.51,96.82,96.33,96.5,99457.0,93.5416,93.842,93.3671,93.5319,99457.0
2020-08-26 11:30:00,96.5,96.96,96.45,96.96,94522.0,93.5319,93.9777,93.4834,93.9777,94522.0
2020-08-26 12:00:00,96.95,97.54,96.94,97.38,113761.0,93.968,94.5399,93.9584,94.3848,113761.0
2020-08-26 12:30:00,97.39,97.66,97.12,97.6,88493.0,94.3945,94.6562,94.1328,94.5981,88493.0
2020-08-26 13:00:00,97.6,97.63,97.12,97.12,59374.0,94.5981,94.6271,94.1328,94.1328,59374.0
2020-08-26 13:30:00,97.15,97.25,97.11,97.12,39534.0,94.1619,94.2588,94.1231,94.1328,39534.0
2020-08-26 14:00:00,97.1,97.34,96.99,97.23,72739.0,94.1134,94.3461,94.0068,94.2394,72739.0
2020-08-26 14:30:00,97.23,97.29,96.95,97.01,93269.0,94.2394,94.2976,93.968,94.0262,93269.0
2020-08-26 15:00:00,97.0,97.6,96.93,97.43,125717.0,94.0165,94.5981,93.9487,94.4333,125717.0
2020-08-26 15:30:00,97.42,97.49,97.26,97.36,177110.0,94.4236,94.4914,94.2685,94.3654,177110.0
2020-08-27 09:30:00,99.04,101.81,99.0,101.44,429125.0,95.9938,98.6786,95.955,98.3199,429125.0
2020-08-27 10:00:00,101.52,102.17,101.03,102.09,519600.0,98.3975,99.0275,97.9226,98.95,519600.0
2020-08-27 10:30:00,102.09,103.33,101.83,102.87,434484.0,98.95,100.1518,98.6979,99.706,434484.0
2020-08-27 11:00:00,102.84,103.18,102.62,103.04,258711.0,99.6769,100.0064,99.4636,99.8707,258711.0
2020-08-27 11:30:00,103.09,103.09,102.18,102.73,102399.0,99.9192,99.9192,99.0372,99.5703,102399.0
2020-08-27 12:00:00,102.71,102.77,101.95,102.03,81613.0,99.5509,99.609,98.8143,98.8918,81613.0
2020-08-27 12:30:00,102.05,102.08,101.19,101.39,120037.0,98.9112,98.9403,98.0776,98.2715,120037.0
2020-08-27 13:00:00,101.35,101.86,101.28,101.69,114209.0,98.2327,98.727,98.1649,98.5623,114209.0
2020-08-27 13:30:00,101.73,102.75,101.52,101.64,159644.0,98.601,99.5897,98.3975,98.5138,159644.0
2020-08-27 14:00:00,101.65,102.09,101.55,102.0,71968.0,98.5235,98.95,98.4266,98.8627,71968.0
2020-08-27 14:30:00,102.04,102.43,101.95,102.3,83149.0,98.9015,99.2795,98.8143,99.1535,83149.0
2020-08-27 15:00:00,102.32,102.37,101.99,102.22,98595.0,99.1729,99.2213,98.853,99.076,98595.0
2020-08-27 15:30:00,102.24,102.27,101.74,101.8,316515.0,99.0953,99.1244,98.6107,98.6689,316515.0
2020-08-28 09:30:00,102.96,103.36,101.95,102.56,178727.0,99.7932,100.1809,98.8143,99.4055,178727.0
2020-08-28 10:00:00,102.54,103.67,102.53,103.07,186305.0,99.3861,100.4814,99.3764,99.8998,186305.0
2020-08-28 10:30:00,103.11,103.25,102.71,103.05,131219.0,99.9386,100.0743,99.5509,99.8804,131219.0
2020-08-28 11:00:00,103.07,103.84,102.91,103.81,169893.0,99.8998,100.6461,99.7447,100.617,169893.0
2020-08-28 11:30:00,103.78,104.97,103.52,104.87,211048.0,100.588,101.7414,100.336,101.6444,211048.0
2020-08-28 12:00:00,104.86,105.18,104.33,104.77,174149.0,101.6348,101.9449,101.1211,101.5475,174149.0
2020-08-28 12:30:00,104.77,104.8,104.19,104.8,118735.0,101.5475,101.5766,100.9854,101.5766,118735.0
2020-08-28 13:00:00,104.79,104.94,104.62,104.7,101906.0,101.5669,101.7123,101.4021,101.4797,101906.0
2020-08-28 13:30:00,104.73,105.22,104.68,105.22,107868.0,101.5088,101.9837,101.4603,101.9837,107868.0
2020-08-28 14:00:00,105.21,105.71,105.07,105.66,171189.0,101.974,102.4586,101.8383,102.4101,171189.0
2020-08-28 14:30:00,105.67,105.77,105.29,105.76,136751.0,102.4198,102.5168,102.0515,102.5071,136751.0
2020-08-28 15:00:00,105.77,106.14,105.6,105.99,294366.0,102.5168,102.8754,102.352,102.73,294366.0
2020-08-28 15:30:00,105.98,106.61,105.98,106.26,523787.0,102.7203,103.3309,102.7203,102.9917,523787.0
2020-08-31 09:30:00,105.25,105.96,103.45,103.99,315081.0,102.0128,102.7009,100.2681,100.7915,315081.0
2020-08-31 10:00:00,103.95,104.99,103.76,103.88,165054.0,100.7527,101.7608,100.5686,100.6849,165054.0
2020-08-31 10:30:00,103.86,104.44,103.71,104.08,156670.0,100.6655,101.2277,100.5201,100.8787,156670.0
2020-08-31 11:00:00,104.05,104.28,103.44,103.49,125845.0,100.8497,101.0726,100.2584,100.3069,125845.0
2020-08-31 11:30:00,103.49,103.87,103.4,103.78,127582.0,100.3069,100.6752,100.2197,100.588,127582.0
2020-08-31 12:00:00,103.77,104.43,103.71,104.2,98605.0,100.5783,101.218,100.5201,100.9951,98605.0
2020-08-31 12:30:00,104.21,104.43,103.62,103.72,77618.0,101.0047,101.218,100.4329,100.5298,77618.0
2020-08-31 13:00:00,103.7,103.76,103.18,103.66,91026.0,100.5104,100.5686,100.0064,100.4717,91026.0
2020-08-31 13:30:00,103.68,104.22,103.63,103.94,72702.0,100.491,101.0144,100.4426,100.743,72702.0
2020-08-31 14:00:00,103.98,104.01,103.1,103.15,71587.0,100.7818,100.8109,99.9289,99.9773,71587.0
2020-08-31 14:30:00,103.15,103.69,103.14,103.63,90891.0,99.9773,100.5007,99.9677,100.4426,90891.0
2020-08-31 15:00:00,103.62,103.66,103.04,103.14,98818.0,100.4329,100.4717,99.8707,99.9677,98818.0
2020-08-31 15:30:00,103.13,103.55,102.84,102.84,328548.0,99.958,100.365,99.6769,99.6769,328548.0
2020-09-01 09:30:00,101.48,103.8,100.76,103.74,214547.0,98.3587,100.6074,97.6609,100.5492,214547.0
2020-09-01 10:00:00,103.76,104.58,103.44,104.39,223868.0,100.5686,101.3634,100.2584,101.1792,223868.0
2020-09-01 10:30:00,104.36,104.41,103.44,103.44,89867.0,101.1501,101.1986,100.2584,100.2584,89867.0
2020-09-01 11:00:00,103.47,103.59,103.02,103.09,58988.0,100.2875,100.4038,99.8513,99.9192,58988.0
2020-09-01 11:30:00,103.0,103.54,102.6,102.61,93873.0,99.832,100.3554,99.4443,99.454,93873.0
2020-09-01 12:00:00,102.67,102.77,102.33,102.34,97531.0,99.5121,99.609,99.1826,99.1923,97531.0
2020-09-01 12:30:00,102.35,102.47,102.25,102.4,39108.0,99.202,99.3183,99.105,99.2504,39108.0
2020-09-01 13:00:00,102.4,102.45,102.0,102.24,33161.0,99.2504,99.2989,98.8627,99.0953,33161.0
2020-09-01 13:30:00,102.25,102.39,102.09,102.34,54814.0,99.105,99.2407,98.95,99.1923,54814.0
2020-09-01 14:00:00,102.31,102.4,102.02,102.23,56621.0,99.1632,99.2504,98.8821,99.0856,56621.0
2020-09-01 14:30:00,102.22,102.23,101.81,102.03,50399.0,99.076,99.0856,98.6786,98.8918,50399.0
2020-09-01 15:00:00,102.03,102.5,101.98,102.46,47892.0,98.8918,99.3473,98.8433,99.3086,47892.0
2020-09-01 15:30:00,102.47,103.12,102.32,103.12,253025.0,99.3183,99.9483,99.1729,99.9483,253025.0
2020-09-02 09:30:00,103.59,103.66,102.4,102.85,156389.0,100.4038,100.4717,99.2504,99.6866,156389.0
2020-09-02 10:00:00,102.99,103.56,102.66,102.99,51573.0,99.8223,100.3747,99.5024,99.8223,51573.0
2020-09-02 10:30:00,103.22,103.56,102.77,102.92,31719.0,100.0452,100.3747,99.609,99.7544,31719.0
2020-09-02 11:00:00,102.93,103.32,102.88,103.09,59399.0,99.7641,100.1421,99.7157,99.9192,59399.0
2020-09-02 11:30:00,103.06,103.18,102.68,102.92,68187.0,99.8901,100.0064,99.5218,99.7544,68187.0
2020-09-02 12:00:00,102.88,103.27,102.72,103.24,59607.0,99.7157,100.0937,99.5606,100.0646,59607.0
2020-09-02 12:30:00,103.25,103.33,102.97,103.13,59386.0,100.0743,100.1518,99.8029,99.958,59386.0
2020-09-02 13:00:00,103.15,103.48,102.96,103.42,55532.0,99.9773,100.2972,99.7932,100.239,55532.0
2020-09-02 13:30:00,103.43,103.74,103.31,103.72,71078.0,100.2487,100.5492,100.1324,100.5298,71078.0
2020-09-02 14:00:00,103.68,103.94,103.37,103.89,91327.0,100.491,100.743,100.1906,100.6946,91327.0
2020-09-02 14:30:00,103.88,104.34,103.74,104.24,64691.0,100.6849,101.1307,100.5492,101.0338,64691.0
2020-09-02 15:00:00,104.23,104.76,104.08,104.5,88109.0,101.0241,101.5378,100.8787,101.2858,88109.0
2020-09-02 15:30:00,104.52,104.84,104.25,104.35,300188.0,101.3052,101.6154,101.0435,101.1404,300188.0
2020-09-03 09:30:00,104.47,107.9,104.47,106.59,411610.0,101.2567,104.5812,101.2567,103.3115,411610.0
2020-09-03 10:00:00,106.58,106.58,104.97,105.25,137472.0,103.3018,103.3018,101.7414,102.0128,137472.0
2020-09-03 10:30:00,105.2,105.65,103.84,104.33,199240.0,101.9643,102.4005,100.6461,101.1211,199240.0
2020-09-03 11:00:00,104.35,104.44,102.21,102.65,176919.0,101.1404,101.2277,99.0663,99.4927,176919.0
2020-09-03 11:30:00,102.7,103.98,102.48,103.61,81918.0,99.5412,100.7818,99.328,100.4232,81918.0
2020-09-03 12:00:00,103.54,104.43,103.31,104.34,99501.0,100.3554,101.218,100.1324,101.1307,99501.0
2020-09-03 12:30:00,104.32,104.52,103.5,103.83,73201.0,101.1114,101.3052,100.3166,100.6364,73201.0
2020-09-03 13:00:00,103.87,104.25,103.42,104.02,77385.0,100.6752,101.0435,100.239,100.8206,77385.0
2020-09-03 13:30:00,103.93,103.96,103.21,103.45,86924.0,100.7334,100.7624,100.0355,100.2681,86924.0
2020-09-03 14:00:00,103.44,103.85,103.06,103.27,86229.0,100.2584,100.6558,99.8901,100.0937,86229.0
2020-09-03 14:30:00,103.23,103.78,102.72,102.73,59864.0,100.0549,100.588,99.5606,99.5703,59864.0
2020-09-03 15:00:00,102.85,103.1,102.33,102.44,103259.0,99.6866,99.9289,99.1826,99.2892,103259.0
2020-09-03 15:30:00,102.43,103.15,102.25,103.09,269712.0,99.2795,99.9773,99.105,99.9192,269712.0
2020-09-04 09:30:00,105.01,107.04,104.71,104.99,313730.0,101.7801,103.7477,101.4894,101.7608,313730.0
2020-09-04 10:00:00,105.01,106.07,104.66,104.98,259630.0,101.7801,102.8075,101.4409,101.7511,259630.0
2020-09-04 10:30:00,104.91,105.49,103.28,104.09,190782.0,101.6832,102.2454,100.1033,100.8884,190782.0
2020-09-04 11:00:00,103.98,104.16,103.21,103.35,142660.0,100.7818,100.9563,100.0355,100.1712,142660.0
2020-09-04 11:30:00,103.48,105.0,103.45,104.75,158722.0,100.2972,101.7704,100.2681,101.5281,158722.0
2020-09-04 12:00:00,104.7,105.6,104.49,105.56,136391.0,101.4797,102.352,101.2761,102.3132,136391.0
2020-09-04 12:30:00,105.53,105.6,104.75,105.07,145406.0,102.2841,102.352,101.5281,101.8383,145406.0
2020-09-04 13:00:00,105.08,105.08,104.17,104.23,67423.0,101.848,101.848,100.966,101.0241,67423.0
2020-09-04 13:30:00,104.19,104.3,103.82,104.16,50542.0,100.9854,101.092,100.6267,100.9563,50542.0
2020-09-04 14:00:00,104.12,104.88,104.0,104.88,48562.0,100.9175,101.6541,100.8012,101.6541,48562.0
2020-09-04 14:30:00,104.88,105.36,104.43,104.92,65687.0,101.6541,102.1194,101.218,101.6929,65687.0
2020-09-04 15:00:00,104.84,105.3,104.59,105.04,67047.0,101.6154,102.0612,101.3731,101.8092,67047.0
2020-09-04 15:30:00,105.07,105.19,104.38,104.82,198021.0,101.8383,101.9546,101.1695,101.596,198021.0
2020-09-08 09:30:00,103.0,104.11,102.37,103.86,236013.0,99.832,100.9078,99.2213,100.6655,236013.0
2020-09-08 10:00:00,103.93,104.46,103.15,104.32,100297.0,100.7334,101.2471,99.9773,101.1114,100297.0
2020-09-08 10:30:00,104.29,105.33,104.25,105.05,163424.0,101.0823,102.0903,101.0435,101.8189,163424.0
2020-09-08 11:00:00,105.05,105.72,104.71,105.64,142167.0,101.8189,102.4683,101.4894,102.3908,142167.0
2020-09-08 11:30:00,105.58,105.83,105.07,105.54,156466.0,102.3326,102.5749,101.8383,102.2938,156466.0
2020-09-08 12:00:00,105.5,106.28,105.5,106.16,87834.0,102.2551,103.0111,102.2551,102.8948,87834.0
2020-09-08 12:30:00,106.19,107.15,106.11,106.63,158081.0,102.9238,103.8543,102.8463,103.3503,158081.0
2020-09-08 13:00:00,106.61,106.62,106.0,106.0,102388.0,103.3309,103.3406,102.7397,102.7397,102388.0
2020-09-08 13:30:00,106.01,106.3,105.51,105.62,105870.0,102.7494,103.0305,102.2648,102.3714,105870.0
2020-09-08 14:00:00,105.59,105.87,105.48,105.52,84310.0,102.3423,102.6137,102.2357,102.2745,84310.0
2020-09-08 14:30:00,105.48,105.57,104.56,105.18,101622.0,102.2357,102.3229,101.344,101.9449,101622.0
2020-09-08 15:00:00,105.2,105.21,104.5,104.92,110860.0,101.9643,101.974,101.2858,101.6929,110860.0
2020-09-08 15:30:00,104.95,105.1,103.77,104.01,271996.0,101.722,101.8674,100.5783,100.8109,271996.0
2020-09-09 09:30:00,103.81,103.94,101.11,101.61,326924.0,100.617,100.743,98.0001,98.4847,326924.0
2020-09-09 10:00:00,101.59,102.13,100.83,101.57,183994.0,98.4653,98.9887,97.7287,98.4459,183994.0
2020-09-09 10:30:00,101.54,102.45,101.45,102.03,133925.0,98.4169,99.2989,98.3296,98.8918,133925.0
2020-09-09 11:00:00,102.09,102.47,101.34,101.77,169416.0,98.95,99.3183,98.223,98.6398,169416.0
2020-09-09 11:30:00,101.77,101.89,101.4,101.51,58154.0,98.6398,98.7561,98.2812,98.3878,58154.0
2020-09-09 12:00:00,101.52,101.87,101.4,101.67,97887.0,98.3975,98.7367,98.2812,98.5429,97887.0
2020-09-09 12:30:00,101.69,102.12,101.58,101.82,108433.0,98.5623,98.979,98.4556,98.6883,108433.0
2020-09-09 13:00:00,101.89,102.46,101.85,102.46,57861.0,98.7561,99.3086,98.7173,99.3086,57861.0
2020-09-09 13:30:00,102.46,102.82,102.27,102.49,68032.0,99.3086,99.6575,99.1244,99.3376,68032.0
2020-09-09 14:00:00,102.49,102.7,102.25,102.39,79292.0,99.3376,99.5412,99.105,99.2407,79292.0
2020-09-09 14:30:00,102.39,102.82,102.36,102.73,79697.0,99.2407,99.6575,99.2116,99.5703,79697.0
2020-09-09 15:00:00,102.68,102.97,102.48,102.74,99388.0,99.5218,99.8029,99.328,99.58,99388.0
2020-09-09 15:30:00,102.73,102.89,101.98,101.99,271099.0,99.5703,99.7253,98.8433,98.853,271099.0
2020-09-10 09:30:00,102.94,105.38,102.48,103.72,176189.0,99.7738,102.1388,99.328,100.5298,176189.0
2020-09-10 10:00:00,103.79,104.2,103.17,103.28,97325.0,100.5977,100.9951,99.9967,100.1033,97325.0
2020-09-10 10:30:00,103.3,103.78,102.74,102.79,58156.0,100.1227,100.588,99.58,99.6284,58156.0
2020-09-10 11:00:00,102.67,103.28,102.35,102.79,88868.0,99.5121,100.1033,99.202,99.6284,88868.0
2020-09-10 11:30:00,102.73,103.24,102.62,102.84,45948.0,99.5703,100.0646,99.4636,99.6769,45948.0
2020-09-10 12:00:00,102.82,103.1,102.0,102.49,74984.0,99.6575,99.9289,98.8627,99.3376,74984.0
2020-09-10 12:30:00,102.58,102.75,102.11,102.73,76750.0,99.4249,99.5897,98.9693,99.5703,76750.0
2020-09-10 13:00:00,102.69,103.01,102.54,102.62,60726.0,99.5315,99.8417,99.3861,99.4636,60726.0
2020-09-10 13:30:00,102.68,102.88,102.39,102.47,53769.0,99.5218,99.7157,99.2407,99.3183,53769.0
2020-09-10 14:00:00,102.5,102.76,101.27,101.31,95063.0,99.3473,99.5993,98.1552,98.1939,95063.0
2020-09-10 14:30:00,101.4,101.72,101.05,101.34,133795.0,98.2812,98.5913,97.9419,98.223,133795.0
2020-09-10 15:00:00,101.34,101.45,100.11,100.36,178119.0,98.223,98.3296,97.0309,97.2732,178119.0
2020-09-10 15:30:00,100.31,100.74,100.14,100.39,342247.0,97.2247,97.6415,97.0599,97.3022,342247.0
2020-09-11 09:30:00,100.94,101.11,99.13,99.24,197248.0,97.8353,98.0001,96.081,96.1876,197248.0
2020-09-11 10:00:00,99.36,100.33,99.26,99.93,147929.0,96.3039,97.2441,96.207,96.8564,147929.0
2020-09-11 10:30:00,99.97,100.3,99.59,99.97,77042.0,96.8952,97.215,96.5268,96.8952,77042.0
2020-09-11 11:00:00,100.0,100.4,99.46,99.61,64316.0,96.9242,97.3119,96.4008,96.5462,64316.0
2020-09-11 11:30:00,99.6,99.64,99.25,99.4,82730.0,96.5365,96.5753,96.1973,96.3427,82730.0
2020-09-11 12:00:00,99.4,99.79,99.22,99.3,48067.0,96.3427,96.7207,96.1682,96.2458,48067.0
2020-09-11 12:30:00,99.26,99.26,98.42,98.47,114028.0,96.207,96.207,95.3928,95.4413,114028.0
2020-09-11 13:00:00,98.5,98.78,97.55,97.64,203624.0,95.4704,95.7418,94.5496,94.6368,203624.0
2020-09-11 13:30:00,97.63,98.22,97.39,97.81,157773.0,94.6271,95.199,94.3945,94.8016,157773.0
2020-09-11 14:00:00,97.84,98.52,97.8,98.04,69373.0,94.8307,95.4898,94.7919,95.0245,69373.0
2020-09-11 14:30:00,98.0,98.97,98.0,98.77,84279.0,94.9858,95.9259,94.9858,95.7321,84279.0
2020-09-11 15:00:00,98.8,98.99,98.23,98.88,99707.0,95.7611,95.9453,95.2087,95.8387,99707.0
2020-09-11 15:30:00,98.89,99.34,98.86,99.25,292716.0,95.8484,96.2845,95.8193,96.1973,292716.0
2020-09-14 09:30:00,100.88,103.4,100.55,103.23,281520.0,97.7772,100.2197,97.4573,100.0549,281520.0
2020-09-14 10:00:00,103.32,103.68,102.91,103.26,114071.0,100.1421,100.491,99.7447,100.084,114071.0
2020-09-14 10:30:00,103.29,103.6,103.0,103.33,142326.0,100.113,100.4135,99.832,100.1518,142326.0
2020-09-14 11:00:00,103.33,103.81,103.19,103.7,89023.0,100.1518,100.617,100.0161,100.5104,89023.0
2020-09-14 11:30:00,103.7,103.93,103.08,103.08,50233.0,100.5104,100.7334,99.9095,99.9095,50233.0
2020-09-14 12:00:00,103.04,103.81,102.9,103.72,80764.0,99.8707,100.617,99.735,100.5298,80764.0
2020-09-14 12:30:00,103.72,104.5,103.72,104.45,109102.0,100.5298,101.2858,100.5298,101.2374,109102.0
2020-09-14 13:00:00,104.41,104.48,103.46,103.55,110963.0,101.1986,101.2664,100.2778,100.365,110963.0
2020-09-14 13:30:00,103.57,104.0,103.26,103.87,49766.0,100.3844,100.8012,100.084,100.6752,49766.0
2020-09-14 14:00:00,103.82,104.3,103.71,104.05,77581.0,100.6267,101.092,100.5201,100.8497,77581.0
2020-09-14 14:30:00,104.06,104.42,103.9,104.15,158549.0,100.8594,101.2083,100.7043,100.9466,158549.0
2020-09-14 15:00:00,104.17,104.36,103.98,104.2,105851.0,100.966,101.1501,100.7818,100.9951,105851.0
2020-09-14 15:30:00,104.21,104.91,104.03,104.67,325908.0,101.0047,101.6832,100.8303,101.4506,325908.0
2020-09-15 09:30:00,104.98,105.31,103.73,103.73,192997.0,101.7511,102.0709,100.5395,100.5395,192997.0
2020-09-15 10:00:00,103.67,104.9,103.22,104.82,156709.0,100.4814,101.6735,100.0452,101.596,156709.0
2020-09-15 10:30:00,104.88,105.22,104.04,105.16,158082.0,101.6541,101.9837,100.84,101.9255,158082.0
2020-09-15 11:00:00,105.14,106.36,104.92,105.84,140006.0,101.9061,103.0886,101.6929,102.5846,140006.0
2020-09-15 11:30:00,105.92,106.0,105.36,105.47,77723.0,102.6621,102.7397,102.1194,102.226,77723.0
2020-09-15 12:00:00,105.45,105.54,105.14,105.14,39061.0,102.2066,102.2938,101.9061,101.9061,39061.0
2020-09-15 12:30:00,105.17,105.57,105.17,105.52,31889.0,101.9352,102.3229,101.9352,102.2745,31889.0
2020-09-15 13:00:00,105.54,105.86,105.43,105.66,36608.0,102.2938,102.604,102.1872,102.4101,36608.0
2020-09-15 13:30:00,105.62,105.7,105.41,105.51,40103.0,102.3714,102.4489,102.1678,102.2648,40103.0
2020-09-15 14:00:00,105.54,105.65,105.17,105.54,48519.0,102.2938,102.4005,101.9352,102.2938,48519.0
2020-09-15 14:30:00,105.54,105.79,105.38,105.71,33464.0,102.2938,102.5361,102.1388,102.4586,33464.0
2020-09-15 15:00:00,105.71,105.79,105.27,105.29,74974.0,102.4586,102.5361,102.0321,102.0515,74974.0
2020-09-15 15:30:00,105.3,105.48,104.93,105.39,239508.0,102.0612,102.2357,101.7026,102.1485,239508.0
2020-09-16 09:30:00,106.11,106.15,104.82,105.63,128221.0,102.8463,102.8851,101.596,102.3811,128221.0
2020-09-16 10:00:00,105.5,105.61,104.96,105.19,124404.0,102.2551,102.3617,101.7317,101.9546,124404.0
2020-09-16 10:30:00,105.16,105.18,104.44,105.06,92727.0,101.9255,101.9449,101.2277,101.8286,92727.0
2020-09-16 11:00:00,105.01,106.58,104.91,106.52,164954.0,101.7801,103.3018,101.6832,103.2437,164954.0
2020-09-16 11:30:00,106.51,107.06,106.08,106.1,165807.0,103.234,103.7671,102.8172,102.8366,165807.0
2020-09-16 12:00:00,106.06,106.16,105.4,106.0,78620.0,102.7978,102.8948,102.1581,102.7397,78620.0
2020-09-16 12:30:00,106.0,106.31,105.92,106.3,103675.0,102.7397,103.0402,102.6621,103.0305,103675.0
2020-09-16 13:00:00,106.32,107.73,106.32,107.71,125835.0,103.0498,104.4165,103.0498,104.3971,125835.0
2020-09-16 13:30:00,107.73,107.76,107.31,107.45,151736.0,104.4165,104.4456,104.0094,104.1451,151736.0
2020-09-16 14:00:00,107.44,107.72,106.99,107.59,92422.0,104.1354,104.4068,103.6992,104.2808,92422.0
2020-09-16 14:30:00,107.59,108.89,107.59,108.13,246858.0,104.2808,105.5408,104.2808,104.8042,246858.0
2020-09-16 15:00:00,108.18,108.23,107.05,107.34,152932.0,104.8526,104.9011,103.7574,104.0385,152932.0
2020-09-16 15:30:00,107.29,107.94,107.04,107.78,445865.0,103.99,104.62,103.7477,104.4649,445865.0
2020-09-17 09:30:00,105.77,106.13,104.17,105.12,252239.0,102.5168,102.8657,100.966,101.8868,252239.0
2020-09-17 10:00:00,105.13,106.03,104.96,105.73,153582.0,101.8964,102.7688,101.7317,102.478,153582.0
2020-09-17 10:30:00,105.71,105.92,105.15,105.67,90217.0,102.4586,102.6621,101.9158,102.4198,90217.0
2020-09-17 11:00:00,105.67,107.13,105.67,106.0,108315.0,102.4198,103.8349,102.4198,102.7397,108315.0
2020-09-17 11:30:00,106.13,106.37,105.55,105.6,97376.0,102.8657,103.0983,102.3035,102.352,97376.0
2020-09-17 12:00:00,105.6,105.75,104.68,104.68,141119.0,102.352,102.4974,101.4603,101.4603,141119.0
2020-09-17 12:30:00,104.65,104.8,103.83,104.48,86174.0,101.4312,101.5766,100.6364,101.2664,86174.0
2020-09-17 13:00:00,104.4,104.57,103.7,104.29,62203.0,101.1889,101.3537,100.5104,101.0823,62203.0
2020-09-17 13:30:00,104.23,105.23,104.22,105.16,109221.0,101.0241,101.9934,101.0144,101.9255,109221.0
2020-09-17 14:00:00,105.17,105.44,104.61,104.63,64827.0,101.9352,102.1969,101.3924,101.4118,64827.0
2020-09-17 14:30:00,104.58,104.7,104.14,104.48,165260.0,101.3634,101.4797,100.9369,101.2664,165260.0
2020-09-17 15:00:00,104.52,104.56,103.85,104.1,134964.0,101.3052,101.344,100.6558,100.8981,134964.0
2020-09-17 15:30:00,104.11,104.77,104.05,104.44,226570.0,100.9078,101.5475,100.8497,101.2277,226570.0
2020-09-18 09:30:00,103.37,103.94,102.7,103.16,611234.0,100.1906,100.743,99.5412,99.987,611234.0
2020-09-18 10:00:00,103.16,103.92,103.03,103.57,119734.0,99.987,100.7237,99.861,100.3844,119734.0
2020-09-18 10:30:00,103.58,103.64,103.28,103.53,154418.0,100.3941,100.4523,100.1033,100.3457,154418.0
2020-09-18 11:00:00,103.56,103.92,103.33,103.44,216105.0,100.3747,100.7237,100.1518,100.2584,216105.0
2020-09-18 11:30:00,103.43,103.44,102.5,102.83,273596.0,100.2487,100.2584,99.3473,99.6672,273596.0
2020-09-18 12:00:00,102.76,102.99,101.92,102.05,119389.0,99.5993,99.8223,98.7852,98.9112,119389.0
2020-09-18 12:30:00,102.07,102.08,100.71,101.29,174999.0,98.9306,98.9403,97.6124,98.1746,174999.0
2020-09-18 13:00:00,101.28,101.64,100.53,100.57,109618.0,98.1649,98.5138,97.4379,97.4767,109618.0
2020-09-18 13:30:00,100.57,100.82,100.08,100.78,132923.0,97.4767,97.719,97.0018,97.6802,132923.0
2020-09-18 14:00:00,100.73,100.92,100.42,100.81,100332.0,97.6318,97.8159,97.3313,97.7093,100332.0
2020-09-18 14:30:00,100.78,100.78,100.11,100.56,126576.0,97.6802,97.6802,97.0309,97.467,126576.0
2020-09-18 15:00:00,100.59,100.76,100.19,100.64,170228.0,97.4961,97.6609,97.1084,97.5445,170228.0
2020-09-18 15:30:00,100.65,100.82,99.58,99.76,761245.0,97.5542,97.719,96.5172,96.6916,761245.0
2020-09-21 09:30:00,95.93,96.4,92.75,93.28,692727.0,92.9794,93.435,89.8972,90.4109,692727.0
2020-09-21 10:00:00,93.23,93.66,91.87,92.12,457111.0,90.3625,90.7792,89.0443,89.2866,457111.0
2020-09-21 10:30:00,92.08,92.27,91.47,91.85,326278.0,89.2478,89.432,88.6566,89.0249,326278.0
2020-09-21 11:00:00,91.85,92.72,91.4,91.62,274511.0,89.0249,89.8682,88.5888,88.802,274511.0
2020-09-21 11:30:00,91.61,93.0,91.51,92.91,148771.0,88.7923,90.1395,88.6954,90.0523,148771.0
2020-09-21 12:00:00,92.89,93.57,92.75,93.03,166933.0,90.0329,90.692,89.8972,90.1686,166933.0
2020-09-21 12:30:00,93.05,93.22,92.65,92.81,99577.0,90.188,90.3528,89.8003,89.9554,99577.0
2020-09-21 13:00:00,92.84,93.62,92.55,93.47,100357.0,89.9845,90.7405,89.7034,90.5951,100357.0
2020-09-21 13:30:00,93.45,93.58,92.83,92.99,127483.0,90.5757,90.7017,89.9748,90.1298,127483.0
2020-09-21 14:00:00,92.97,93.49,92.86,93.42,204974.0,90.1105,90.6145,90.0038,90.5466,204974.0
2020-09-21 14:30:00,93.4,93.61,92.79,93.49,129556.0,90.5272,90.7308,89.936,90.6145,129556.0
2020-09-21 15:00:00,93.42,93.73,93.17,93.32,136029.0,90.5466,90.8471,90.3043,90.4497,136029.0
2020-09-21 15:30:00,93.32,93.37,92.85,93.01,657909.0,90.4497,90.4982,89.9942,90.1492,657909.0
2020-09-22 09:30:00,93.5,94.8,93.0,94.15,317012.0,90.6242,91.8842,90.1395,91.2542,317012.0
2020-09-22 10:00:00,94.15,95.04,93.8,94.98,231007.0,91.2542,92.1168,90.9149,92.0586,231007.0
2020-09-22 10:30:00,94.97,95.09,93.39,93.4,182160.0,92.0489,92.1653,90.5175,90.5272,182160.0
2020-09-22 11:00:00,93.42,94.31,93.32,94.17,201973.0,90.5466,91.4092,90.4497,91.2736,201973.0
2020-09-22 11:30:00,94.2,94.24,93.41,94.06,76479.0,91.3026,91.3414,90.5369,91.1669,76479.0
2020-09-22 12:00:00,94.07,94.65,93.93,94.57,98113.0,91.1766,91.7388,91.0409,91.6612,98113.0
2020-09-22 12:30:00,94.56,94.61,94.35,94.38,237452.0,91.6516,91.7,91.448,91.4771,237452.0
2020-09-22 13:00:00,94.38,94.47,94.07,94.33,49502.0,91.4771,91.5643,91.1766,91.4286,49502.0
2020-09-22 13:30:00,94.31,94.89,94.25,94.73,72596.0,91.4092,91.9714,91.3511,91.8163,72596.0
2020-09-22 14:00:00,94.75,95.04,94.71,95.03,83788.0,91.8357,92.1168,91.7969,92.1071,83788.0
2020-09-22 14:30:00,95.04,95.3,94.97,95.05,56131.0,92.1168,92.3688,92.0489,92.1265,56131.0
2020-09-22 15:00:00,95.03,95.06,94.61,95.06,182580.0,92.1071,92.1362,91.7,92.1362,182580.0
2020-09-22 15:30:00,95.06,95.53,94.84,95.5,358073.0,92.1362,92.5917,91.9229,92.5626,358073.0
2020-09-23 09:30:00,96.35,97.86,96.0,96.08,199909.0,93.3865,94.8501,93.0473,93.1248,199909.0
2020-09-23 10:00:00,96.04,96.27,95.47,95.87,111676.0,93.086,93.309,92.5336,92.9213,111676.0
2020-09-23 10:30:00,95.87,96.03,95.22,95.57,106343.0,92.9213,93.0763,92.2913,92.6305,106343.0
2020-09-23 11:00:00,95.6,95.9,94.62,94.9,142871.0,92.6596,92.9503,91.7097,91.9811,142871.0
2020-09-23 11:30:00,94.91,95.45,94.64,95.06,148306.0,91.9908,92.5142,91.7291,92.1362,148306.0
2020-09-23 12:00:00,95.04,95.33,94.98,95.31,72574.0,92.1168,92.3979,92.0586,92.3785,72574.0
2020-09-23 12:30:00,95.32,95.69,95.3,95.68,42349.0,92.3882,92.7468,92.3688,92.7371,42349.0
2020-09-23 13:00:00,95.7,96.01,95.29,95.31,60392.0,92.7565,93.057,92.3591,92.3785,60392.0
2020-09-23 13:30:00,95.3,95.35,94.96,95.11,129222.0,92.3688,92.4173,92.0393,92.1846,129222.0
2020-09-23 14:00:00,95.08,95.4,94.52,94.8,128524.0,92.1556,92.4657,91.6128,91.8842,128524.0
2020-09-23 14:30:00,94.76,94.76,93.65,93.71,177882.0,91.8454,91.8454,90.7695,90.8277,177882.0
2020-09-23 15:00:00,93.72,94.08,93.39,93.88,137078.0,90.8374,91.1863,90.5175,90.9925,137078.0
2020-09-23 15:30:00,93.84,93.9,92.61,92.93,454336.0,90.9537,91.0119,89.7615,90.0717,454336.0
2020-09-24 09:30:00,92.3,92.31,90.48,91.86,265835.0,89.4611,89.4708,87.697,89.0346,265835.0
2020-09-24 10:00:00,91.95,92.54,90.84,90.91,236840.0,89.1218,89.6937,88.046,88.1138,236840.0
2020-09-24 10:30:00,90.93,91.66,90.68,91.47,180784.0,88.1332,88.8408,87.8909,88.6566,180784.0
2020-09-24 11:00:00,91.4,91.45,90.7,90.95,223906.0,88.5888,88.6372,87.9103,88.1526,223906.0
2020-09-24 11:30:00,90.94,91.44,90.78,91.33,304841.0,88.1429,88.6275,87.9878,88.5209,304841.0
2020-09-24 12:00:00,91.34,92.43,91.34,92.38,126161.0,88.5306,89.5871,88.5306,89.5386,126161.0
2020-09-24 12:30:00,92.38,92.57,91.72,92.51,48281.0,89.5386,89.7228,88.8989,89.6646,48281.0
2020-09-24 13:00:00,92.5,93.47,92.46,93.35,85655.0,89.6549,90.5951,89.6161,90.4788,85655.0
2020-09-24 13:30:00,93.38,93.58,92.86,92.86,79726.0,90.5079,90.7017,90.0038,90.0038,79726.0
2020-09-24 14:00:00,92.93,93.0,92.09,92.15,89069.0,90.0717,90.1395,89.2575,89.3157,89069.0
2020-09-24 14:30:00,92.16,92.48,91.92,92.04,99672.0,89.3254,89.6355,89.0928,89.2091,99672.0
2020-09-24 15:00:00,92.06,92.24,91.44,91.56,106166.0,89.2285,89.4029,88.6275,88.7438,106166.0
2020-09-24 15:30:00,91.51,91.73,91.17,91.27,446150.0,88.6954,88.9086,88.3658,88.4627,446150.0
2020-09-25 09:30:00,90.12,92.36,90.12,91.29,255634.0,87.3481,89.5192,87.3481,88.4821,255634.0
2020-09-25 10:00:00,91.34,91.58,90.46,91.36,186032.0,88.5306,88.7632,87.6777,88.55,186032.0
2020-09-25 10:30:00,91.36,92.06,91.2,91.54,175427.0,88.55,89.2285,88.3949,88.7244,175427.0
2020-09-25 11:00:00,91.61,91.94,91.43,91.73,182729.0,88.7923,89.1121,88.6178,88.9086,182729.0
2020-09-25 11:30:00,91.7,92.23,91.43,91.55,88197.0,88.8795,89.3932,88.6178,88.7341,88197.0
2020-09-25 12:00:00,91.55,92.2,91.53,92.18,63846.0,88.7341,89.3641,88.7148,89.3448,63846.0
2020-09-25 12:30:00,92.17,92.72,92.08,92.7,42853.0,89.3351,89.8682,89.2478,89.8488,42853.0
2020-09-25 13:00:00,92.71,93.09,92.65,92.94,71908.0,89.8585,90.2268,89.8003,90.0814,71908.0
2020-09-25 13:30:00,93.01,93.13,92.18,92.48,77542.0,90.1492,90.2655,89.3448,89.6355,77542.0
2020-09-25 14:00:00,92.51,92.81,92.48,92.76,49821.0,89.6646,89.9554,89.6355,89.9069,49821.0
2020-09-25 14:30:00,92.71,92.97,92.47,92.94,59863.0,89.8585,90.1105,89.6258,90.0814,59863.0
2020-09-25 15:00:00,92.87,93.43,92.85,93.34,99185.0,90.0135,90.5563,89.9942,90.4691,99185.0
2020-09-25 15:30:00,93.36,93.42,92.78,92.95,208366.0,90.4885,90.5466,89.9263,90.0911,208366.0
2020-09-28 09:30:00,95.05,95.17,93.94,94.77,177601.0,92.1265,92.2428,91.0506,91.8551,177601.0
2020-09-28 10:00:00,94.8,95.18,94.46,94.92,92975.0,91.8842,92.2525,91.5546,92.0005,92975.0
2020-09-28 10:30:00,95.0,95.58,94.93,95.57,73579.0,92.078,92.6402,92.0102,92.6305,73579.0
2020-09-28 11:00:00,95.6,95.87,95.09,95.81,83937.0,92.6596,92.9213,92.1653,92.8631,83937.0
2020-09-28 11:30:00,95.79,96.82,95.67,96.31,224635.0,92.8437,93.842,92.7274,93.3477,224635.0
2020-09-28 12:00:00,96.31,96.76,96.11,96.76,83059.0,93.3477,93.7839,93.1539,93.7839,83059.0
2020-09-28 12:30:00,96.75,97.11,96.62,97.06,100761.0,93.7742,94.1231,93.6482,94.0747,100761.0
2020-09-28 13:00:00,97.06,97.39,96.71,96.97,125565.0,94.0747,94.3945,93.7354,93.9874,125565.0
2020-09-28 13:30:00,96.95,97.03,96.23,96.26,89585.0,93.968,94.0456,93.2702,93.2993,89585.0
2020-09-28 14:00:00,96.24,96.43,95.93,96.0,96771.0,93.2799,93.464,92.9794,93.0473,96771.0
2020-09-28 14:30:00,96.03,97.0,96.02,96.82,103059.0,93.0763,94.0165,93.0667,93.842,103059.0
2020-09-28 15:00:00,96.83,96.93,96.19,96.39,84819.0,93.8517,93.9487,93.2314,93.4253,84819.0
2020-09-28 15:30:00,96.36,96.36,95.83,96.04,296590.0,93.3962,93.3962,92.8825,93.086,296590.0
2020-09-29 09:30:00,96.1,96.19,94.16,94.77,188196.0,93.1442,93.2314,91.2639,91.8551,188196.0
2020-09-29 10:00:00,94.76,94.93,94.35,94.49,74783.0,91.8454,92.0102,91.448,91.5837,74783.0
2020-09-29 10:30:00,94.49,94.8,93.51,93.51,90187.0,91.5837,91.8842,90.6339,90.6339,90187.0
2020-09-29 11:00:00,93.53,93.88,92.96,93.61,85452.0,90.6532,90.9925,90.1008,90.7308,85452.0
2020-09-29 11:30:00,93.62,94.15,92.96,93.25,102670.0,90.7405,91.2542,90.1008,90.3818,102670.0
2020-09-29 12:00:00,93.22,93.76,92.81,93.57,123114.0,90.3528,90.8762,89.9554,90.692,123114.0
2020-09-29 12:30:00,93.55,93.82,93.44,93.73,64417.0,90.6726,90.9343,90.566,90.8471,64417.0
2020-09-29 13:00:00,93.77,93.8,92.97,93.51,98206.0,90.8859,90.9149,90.1105,90.6339,98206.0
2020-09-29 13:30:00,93.5,93.78,93.34,93.61,55948.0,90.6242,90.8955,90.4691,90.7308,55948.0
2020-09-29 14:00:00,93.6,93.73,93.23,93.67,74151.0,90.7211,90.8471,90.3625,90.7889,74151.0
2020-09-29 14:30:00,93.69,93.97,93.22,93.28,90850.0,90.8083,91.0797,90.3528,90.4109,90850.0
2020-09-29 15:00:00,93.28,93.74,93.18,93.62,122667.0,90.4109,90.8568,90.314,90.7405,122667.0
2020-09-29 15:30:00,93.65,93.66,93.21,93.21,210513.0,90.7695,90.7792,90.3431,90.3431,210513.0
2020-09-30 09:30:00,94.41,95.95,93.43,95.27,243152.0,91.5062,92.9988,90.5563,92.3397,243152.0
2020-09-30 10:00:00,95.17,95.75,94.96,95.62,148913.0,92.2428,92.805,92.0393,92.679,148913.0
2020-09-30 10:30:00,95.63,96.02,95.11,95.13,121933.0,92.6886,93.0667,92.1846,92.204,121933.0
2020-09-30 11:00:00,95.12,95.17,94.21,94.55,95081.0,92.1943,92.2428,91.3123,91.6419,95081.0
2020-09-30 11:30:00,94.46,94.69,94.15,94.31,58654.0,91.5546,91.7776,91.2542,91.4092,58654.0
2020-09-30 12:00:00,94.33,94.69,94.28,94.36,73068.0,91.4286,91.7776,91.3802,91.4577,73068.0
2020-09-30 12:30:00,94.34,94.47,94.07,94.45,80328.0,91.4383,91.5643,91.1766,91.5449,80328.0
2020-09-30 13:00:00,94.41,94.44,93.85,94.17,55286.0,91.5062,91.5352,90.9634,91.2736,55286.0
2020-09-30 13:30:00,94.17,94.4,94.05,94.34,65998.0,91.2736,91.4965,91.1572,91.4383,65998.0
2020-09-30 14:00:00,94.34,94.59,93.55,93.73,119932.0,91.4383,91.6806,90.6726,90.8471,119932.0
2020-09-30 14:30:00,93.73,93.74,92.44,93.05,150000.0,90.8471,90.8568,89.5968,90.188,150000.0
2020-09-30 15:00:00,93.01,93.2,92.15,92.67,158043.0,90.1492,90.3334,89.3157,89.8197,158043.0
2020-09-30 15:30:00,92.62,92.85,92.21,92.58,503344.0,89.7712,89.9942,89.3738,89.7325,503344.0
2020-10-01 09:30:00,93.2,94.95,93.0,93.35,208386.0,90.3334,92.0296,90.1395,90.4788,208386.0
2020-10-01 10:00:00,93.28,93.8,92.51,93.71,100927.0,90.4109,90.9149,89.6646,90.8277,100927.0
2020-10-01 10:30:00,93.65,94.25,93.15,93.51,141680.0,90.7695,91.3511,90.2849,90.6339,141680.0
2020-10-01 11:00:00,93.5,93.85,93.27,93.57,88864.0,90.6242,90.9634,90.4012,90.692,88864.0
2020-10-01 11:30:00,93.7,94.18,93.5,94.01,100417.0,90.818,91.2832,90.6242,91.1185,100417.0
2020-10-01 12:00:00,93.99,94.41,93.78,94.33,145524.0,91.0991,91.5062,90.8955,91.4286,145524.0
2020-10-01 12:30:00,94.36,94.72,94.2,94.34,105401.0,91.4577,91.8066,91.3026,91.4383,105401.0
2020-10-01 13:00:00,94.34,94.88,94.34,94.51,94462.0,91.4383,91.9617,91.4383,91.6031,94462.0
2020-10-01 13:30:00,94.51,94.54,94.07,94.19,55057.0,91.6031,91.6322,91.1766,91.2929,55057.0
2020-10-01 14:00:00,94.16,94.39,93.37,94.23,98939.0,91.2639,91.4868,90.4982,91.3317,98939.0
2020-10-01 14:30:00,94.16,94.54,94.07,94.37,43824.0,91.2639,91.6322,91.1766,91.4674,43824.0
2020-10-01 15:00:00,94.32,94.65,93.97,94.02,71419.0,91.4189,91.7388,91.0797,91.1282,71419.0
2020-10-01 15:30:00,94.01,94.46,93.89,94.45,146288.0,91.1185,91.5546,91.0022,91.5449,146288.0
2020-10-02 09:30:00,91.62,93.63,91.44,92.45,213022.0,88.802,90.7502,88.6275,89.6065,213022.0
2020-10-02 10:00:00,92.58,93.8,92.52,93.35,116039.0,89.7325,90.9149,89.6743,90.4788,116039.0
2020-10-02 10:30:00,93.38,93.6,92.85,93.2,78332.0,90.5079,90.7211,89.9942,90.3334,78332.0
2020-10-02 11:00:00,93.15,93.58,92.95,93.57,60694.0,90.2849,90.7017,90.0911,90.692,60694.0
2020-10-02 11:30:00,93.58,93.78,93.12,93.21,84896.0,90.7017,90.8955,90.2558,90.3431,84896.0
2020-10-02 12:00:00,93.12,95.02,92.82,94.76,102546.0,90.2558,92.0974,89.9651,91.8454,102546.0
2020-10-02 12:30:00,94.69,95.23,94.39,94.94,99546.0,91.7776,92.3009,91.4868,92.0199,99546.0
2020-10-02 13:00:00,95.0,95.34,94.53,94.91,83237.0,92.078,92.4076,91.6225,91.9908,83237.0
2020-10-02 13:30:00,95.02,95.02,94.18,94.51,61681.0,92.0974,92.0974,91.2832,91.6031,61681.0
2020-10-02 14:00:00,94.41,94.98,94.39,94.73,40768.0,91.5062,92.0586,91.4868,91.8163,40768.0
2020-10-02 14:30:00,94.75,95.04,94.58,94.85,92975.0,91.8357,92.1168,91.6709,91.9326,92975.0
2020-10-02 15:00:00,94.88,95.22,94.67,95.1,81830.0,91.9617,92.2913,91.7582,92.1749,81830.0
2020-10-02 15:30:00,95.14,95.62,95.01,95.24,212629.0,92.2137,92.679,92.0877,92.3106,212629.0
2020-10-05 09:30:00,95.75,96.66,95.5,95.61,144830.0,92.805,93.687,92.5626,92.6693,144830.0
2020-10-05 10:00:00,95.72,96.6,95.66,96.24,89620.0,92.7759,93.6288,92.7177,93.2799,89620.0
2020-10-05 10:30:00,96.23,96.45,95.81,95.92,72227.0,93.2702,93.4834,92.8631,92.9697,72227.0
2020-10-05 11:00:00,95.95,96.48,95.52,96.12,102122.0,92.9988,93.5125,92.582,93.1636,102122.0
2020-10-05 11:30:00,96.12,96.17,95.37,95.78,75528.0,93.1636,93.212,92.4366,92.834,75528.0
2020-10-05 12:00:00,95.78,95.9,95.57,95.69,55445.0,92.834,92.9503,92.6305,92.7468,55445.0
2020-10-05 12:30:00,95.69,95.9,95.52,95.59,57354.0,92.7468,92.9503,92.582,92.6499,57354.0
2020-10-05 13:00:00,95.58,95.63,95.35,95.57,49351.0,92.6402,92.6886,92.4173,92.6305,49351.0
2020-10-05 13:30:00,95.54,95.57,95.21,95.37,57558.0,92.6014,92.6305,92.2816,92.4366,57558.0
2020-10-05 14:00:00,95.36,95.66,95.13,95.5,72458.0,92.427,92.7177,92.204,92.5626,72458.0
2020-10-05 14:30:00,95.58,96.46,95.58,96.44,83844.0,92.6402,93.4931,92.6402,93.4737,83844.0
2020-10-05 15:00:00,96.45,97.06,96.33,97.05,132769.0,93.4834,94.0747,93.3671,94.065,132769.0
2020-10-05 15:30:00,97.06,97.24,96.62,96.78,263133.0,94.0747,94.2491,93.6482,93.8033,263133.0
2020-10-06 09:30:00,97.83,99.09,97.74,98.39,225796.0,94.821,96.0422,94.7337,95.3638,225796.0
2020-10-06 10:00:00,98.39,99.42,97.99,99.32,142610.0,95.3638,96.3621,94.9761,96.2652,142610.0
2020-10-06 10:30:00,99.36,100.34,99.34,100.0,270363.0,96.3039,97.2538,96.2845,96.9242,270363.0
2020-10-06 11:00:00,99.97,99.97,98.95,98.99,211044.0,96.8952,96.8952,95.9065,95.9453,211044.0
2020-10-06 11:30:00,98.98,99.51,98.75,98.95,86851.0,95.9356,96.4493,95.7127,95.9065,86851.0
2020-10-06 12:00:00,98.97,99.23,98.77,98.9,142212.0,95.9259,96.1779,95.7321,95.8581,142212.0
2020-10-06 12:30:00,98.88,99.41,98.69,99.41,54875.0,95.8387,96.3524,95.6545,96.3524,54875.0
2020-10-06 13:00:00,99.41,99.7,99.24,99.47,63095.0,96.3524,96.6335,96.1876,96.4105,63095.0
2020-10-06 13:30:00,99.46,99.67,99.2,99.47,60847.0,96.4008,96.6044,96.1488,96.4105,60847.0
2020-10-06 14:00:00,99.5,99.86,99.35,99.74,68453.0,96.4396,96.7885,96.2942,96.6722,68453.0
2020-10-06 14:30:00,99.79,100.25,97.28,98.0,232955.0,96.7207,97.1665,94.2879,94.9858,232955.0
2020-10-06 15:00:00,97.96,97.96,96.71,97.85,194095.0,94.947,94.947,93.7354,94.8404,194095.0
2020-10-06 15:30:00,97.82,98.04,96.52,96.99,314922.0,94.8113,95.0245,93.5513,94.0068,314922.0
2020-10-07 09:30:00,98.16,99.24,98.16,98.77,223285.0,95.1408,96.1876,95.1408,95.7321,223285.0
2020-10-07 10:00:00,98.85,98.93,98.09,98.47,105278.0,95.8096,95.8871,95.073,95.4413,105278.0
2020-10-07 10:30:00,98.48,98.75,98.01,98.18,62027.0,95.451,95.7127,94.9954,95.1602,62027.0
2020-10-07 11:00:00,98.21,98.53,98.06,98.26,48465.0,95.1893,95.4994,95.0439,95.2378,48465.0
2020-10-07 11:30:00,98.36,99.1,98.36,98.99,56687.0,95.3347,96.0519,95.3347,95.9453,56687.0
2020-10-07 12:00:00,98.98,99.11,98.51,98.62,116539.0,95.9356,96.0616,95.4801,95.5867,116539.0
2020-10-07 12:30:00,98.73,99.39,98.6,99.39,103720.0,95.6933,96.333,95.5673,96.333,103720.0
2020-10-07 13:00:00,99.34,99.62,99.25,99.46,66465.0,96.2845,96.5559,96.1973,96.4008,66465.0
2020-10-07 13:30:00,99.43,99.94,99.43,99.62,55387.0,96.3718,96.8661,96.3718,96.5559,55387.0
2020-10-07 14:00:00,99.62,99.73,99.36,99.58,35192.0,96.5559,96.6625,96.3039,96.5172,35192.0
2020-10-07 14:30:00,99.61,99.72,99.49,99.61,26561.0,96.5462,96.6528,96.4299,96.5462,26561.0
2020-10-07 15:00:00,99.61,99.7,99.41,99.51,56661.0,96.5462,96.6335,96.3524,96.4493,56661.0
2020-10-07 15:30:00,99.54,99.54,98.96,99.0,205775.0,96.4784,96.4784,95.9162,95.955,205775.0
2020-10-08 09:30:00,99.71,100.36,98.68,99.04,122094.0,96.6432,97.2732,95.6448,95.9938,122094.0
2020-10-08 10:00:00,99.08,99.09,98.38,98.75,75067.0,96.0325,96.0422,95.3541,95.7127,75067.0
2020-10-08 10:30:00,98.84,99.57,98.65,99.33,66191.0,95.7999,96.5075,95.6158,96.2748,66191.0
2020-10-08 11:00:00,99.39,99.47,98.53,98.73,65112.0,96.333,96.4105,95.4994,95.6933,65112.0
2020-10-08 11:30:00,98.61,98.84,98.24,98.3,84686.0,95.577,95.7999,95.2184,95.2765,84686.0
2020-10-08 12:00:00,98.31,98.96,98.2,98.88,30552.0,95.2862,95.9162,95.1796,95.8387,30552.0
2020-10-08 12:30:00,98.92,99.22,98.85,99.18,25216.0,95.8775,96.1682,95.8096,96.1295,25216.0
2020-10-08 13:00:00,99.16,99.2,98.73,98.89,49741.0,96.1101,96.1488,95.6933,95.8484,49741.0
2020-10-08 13:30:00,98.89,99.09,98.65,98.65,82411.0,95.8484,96.0422,95.6158,95.6158,82411.0
2020-10-08 14:00:00,98.68,99.43,98.62,99.19,160783.0,95.6448,96.3718,95.5867,96.1391,160783.0
2020-10-08 14:30:00,99.22,99.63,99.17,99.56,51788.0,96.1682,96.5656,96.1198,96.4978,51788.0
2020-10-08 15:00:00,99.56,100.02,99.33,99.98,91030.0,96.4978,96.9436,96.2748,96.9048,91030.0
2020-10-08 15:30:00,99.96,100.44,99.84,100.32,256194.0,96.8855,97.3507,96.7692,97.2344,256194.0
2020-10-09 09:30:00,101.3,102.09,100.48,100.93,211063.0,98.1842,98.95,97.3895,97.8256,211063.0
2020-10-09 10:00:00,100.93,101.42,100.26,100.33,74712.0,97.8256,98.3006,97.1762,97.2441,74712.0
2020-10-09 10:30:00,100.34,100.71,100.27,100.41,68103.0,97.2538,97.6124,97.1859,97.3216,68103.0
2020-10-09 11:00:00,100.42,100.68,100.34,100.4,55127.0,97.3313,97.5833,97.2538,97.3119,55127.0
2020-10-09 11:30:00,100.4,100.72,99.56,100.6,123965.0,97.3119,97.6221,96.4978,97.5058,123965.0
2020-10-09 12:00:00,100.65,100.79,100.18,100.26,53854.0,97.5542,97.6899,97.0987,97.1762,53854.0
2020-10-09 12:30:00,100.26,100.51,100.02,100.19,30271.0,97.1762,97.4185,96.9436,97.1084,30271.0
2020-10-09 13:00:00,100.17,100.54,100.17,100.36,28166.0,97.089,97.4476,97.089,97.2732,28166.0
2020-10-09 13:30:00,100.44,100.54,100.24,100.47,34888.0,97.3507,97.4476,97.1569,97.3798,34888.0
2020-10-09 14:00:00,100.48,100.51,100.04,100.08,35397.0,97.3895,97.4185,96.963,97.0018,35397.0
2020-10-09 14:30:00,100.11,100.18,99.75,99.77,49821.0,97.0309,97.0987,96.6819,96.7013,49821.0
2020-10-09 15:00:00,99.72,99.95,99.68,99.83,41644.0,96.6528,96.8758,96.6141,96.7595,41644.0
2020-10-09 15:30:00,99.84,99.88,99.26,99.35,241802.0,96.7692,96.8079,96.207,96.2942,241802.0
2020-10-12 09:30:00,99.46,99.6,98.84,99.49,154265.0,96.4008,96.5365,95.7999,96.4299,154265.0
2020-10-12 10:00:00,99.48,99.77,99.21,99.68,66932.0,96.4202,96.7013,96.1585,96.6141,66932.0
2020-10-12 10:30:00,99.56,99.66,99.15,99.34,56810.0,96.4978,96.5947,96.1004,96.2845,56810.0
2020-10-12 11:00:00,99.36,100.08,99.36,99.93,83050.0,96.3039,97.0018,96.3039,96.8564,83050.0
2020-10-12 11:30:00,99.93,100.05,99.75,99.89,108969.0,96.8564,96.9727,96.6819,96.8176,108969.0
2020-10-12 12:00:00,99.89,100.47,99.75,100.4,115111.0,96.8176,97.3798,96.6819,97.3119,115111.0
2020-10-12 12:30:00,100.45,100.49,100.15,100.2,73312.0,97.3604,97.3992,97.0696,97.1181,73312.0
2020-10-12 13:00:00,100.2,100.57,99.92,100.51,87472.0,97.1181,97.4767,96.8467,97.4185,87472.0
2020-10-12 13:30:00,100.5,100.57,100.27,100.53,67718.0,97.4089,97.4767,97.1859,97.4379,67718.0
2020-10-12 14:00:00,100.55,101.08,100.51,101.03,160400.0,97.4573,97.971,97.4185,97.9226,160400.0
2020-10-12 14:30:00,101.03,101.11,100.69,100.81,107618.0,97.9226,98.0001,97.593,97.7093,107618.0
2020-10-12 15:00:00,100.83,100.98,100.66,100.82,114546.0,97.7287,97.8741,97.5639,97.719,114546.0
2020-10-12 15:30:00,100.79,100.86,100.38,100.68,188546.0,97.6899,97.7578,97.2925,97.5833,188546.0
2020-10-13 09:30:00,99.42,99.53,97.91,98.43,343464.0,96.3621,96.4687,94.8985,95.4025,343464.0
2020-10-13 10:00:00,98.41,98.9,97.93,98.64,245786.0,95.3831,95.8581,94.9179,95.6061,245786.0
2020-10-13 10:30:00,98.57,99.14,98.25,99.0,111775.0,95.5382,96.0907,95.2281,95.955,111775.0
2020-10-13 11:00:00,99.11,99.45,98.62,98.62,114397.0,96.0616,96.3912,95.5867,95.5867,114397.0
2020-10-13 11:30:00,98.67,98.71,97.96,97.96,58281.0,95.6351,95.6739,94.947,94.947,58281.0
2020-10-13 12:00:00,97.97,98.04,96.91,97.72,166552.0,94.9567,95.0245,93.9293,94.7144,166552.0
2020-10-13 12:30:00,97.66,98.94,97.5,98.88,133172.0,94.6562,95.8968,94.5011,95.8387,133172.0
2020-10-13 13:00:00,98.88,98.92,98.05,98.46,119929.0,95.8387,95.8775,95.0342,95.4316,119929.0
2020-10-13 13:30:00,98.4,98.87,98.4,98.56,39402.0,95.3734,95.829,95.3734,95.5285,39402.0
2020-10-13 14:00:00,98.56,99.01,98.4,98.67,118011.0,95.5285,95.9647,95.3734,95.6351,118011.0
2020-10-13 14:30:00,98.67,98.67,97.92,98.13,113999.0,95.6351,95.6351,94.9082,95.1118,113999.0
2020-10-13 15:00:00,98.07,98.63,98.06,98.32,70075.0,95.0536,95.5964,95.0439,95.2959,70075.0
2020-10-13 15:30:00,98.37,98.56,98.2,98.28,213301.0,95.3444,95.5285,95.1796,95.2571,213301.0
2020-10-14 09:30:00,98.51,99.2,97.45,97.81,229641.0,95.4801,96.1488,94.4527,94.8016,229641.0
2020-10-14 10:00:00,97.84,97.92,96.65,96.85,242366.0,94.8307,94.9082,93.6773,93.8711,242366.0
2020-10-14 10:30:00,96.91,97.21,96.58,97.11,172345.0,93.9293,94.22,93.6094,94.1231,172345.0
2020-10-14 11:00:00,97.15,97.56,96.9,97.18,227251.0,94.1619,94.5593,93.9196,94.191,227251.0
2020-10-14 11:30:00,97.18,97.3,96.56,96.71,94863.0,94.191,94.3073,93.59,93.7354,94863.0
2020-10-14 12:00:00,96.77,97.15,96.58,96.9,42896.0,93.7936,94.1619,93.6094,93.9196,42896.0
2020-10-14 12:30:00,96.83,97.39,96.59,97.23,49580.0,93.8517,94.3945,93.6191,94.2394,49580.0
2020-10-14 13:00:00,97.19,97.91,97.18,97.58,81302.0,94.2007,94.8985,94.191,94.5787,81302.0
2020-10-14 13:30:00,97.57,97.71,97.37,97.43,73804.0,94.569,94.7047,94.3751,94.4333,73804.0
2020-10-14 14:00:00,97.42,97.64,97.06,97.08,76447.0,94.4236,94.6368,94.0747,94.094,76447.0
2020-10-14 14:30:00,97.08,97.36,96.99,97.25,99453.0,94.094,94.3654,94.0068,94.2588,99453.0
2020-10-14 15:00:00,97.24,97.54,97.16,97.43,50436.0,94.2491,94.5399,94.1716,94.4333,50436.0
2020-10-14 15:30:00,97.43,97.57,96.94,97.01,210012.0,94.4333,94.569,93.9584,94.0262,210012.0
2020-10-15 09:30:00,96.29,96.29,94.77,95.54,216978.0,93.3283,93.3283,91.8551,92.6014,216978.0
2020-10-15 10:00:00,95.51,96.11,95.25,95.79,90094.0,92.5723,93.1539,92.3203,92.8437,90094.0
2020-10-15 10:30:00,95.79,96.39,95.43,95.86,96905.0,92.8437,93.4253,92.4948,92.9116,96905.0
2020-10-15 11:00:00,95.86,96.36,95.62,95.8,40823.0,92.9116,93.3962,92.679,92.8534,40823.0
2020-10-15 11:30:00,95.84,96.26,95.71,95.97,38444.0,92.8922,93.2993,92.7662,93.0182,38444.0
2020-10-15 12:00:00,95.92,96.17,95.44,95.51,49982.0,92.9697,93.212,92.5045,92.5723,49982.0
2020-10-15 12:30:00,95.49,95.69,95.32,95.34,74783.0,92.553,92.7468,92.3882,92.4076,74783.0
2020-10-15 13:00:00,95.34,95.86,95.1,95.77,96004.0,92.4076,92.9116,92.1749,92.8243,96004.0
2020-10-15 13:30:00,95.77,96.03,95.57,95.68,69291.0,92.8243,93.0763,92.6305,92.7371,69291.0
2020-10-15 14:00:00,95.68,96.01,95.65,95.97,50828.0,92.7371,93.057,92.708,93.0182,50828.0
2020-10-15 14:30:00,95.96,96.14,95.75,96.02,82207.0,93.0085,93.183,92.805,93.0667,82207.0
2020-10-15 15:00:00,95.99,97.03,95.98,97.01,120779.0,93.0376,94.0456,93.0279,94.0262,120779.0
2020-10-15 15:30:00,97.02,97.29,96.61,97.08,235711.0,94.0359,94.2976,93.6385,94.094,235711.0
2020-10-16 09:30:00,97.33,98.38,96.8,98.07,216042.0,94.3364,95.3541,93.8227,95.0536,216042.0
2020-10-16 10:00:00,98.08,98.55,97.86,98.34,144298.0,95.0633,95.5188,94.8501,95.3153,144298.0
2020-10-16 10:30:00,98.36,98.48,97.63,97.66,101021.0,95.3347,95.451,94.6271,94.6562,101021.0
2020-10-16 11:00:00,97.7,98.12,97.35,97.43,53977.0,94.695,95.1021,94.3557,94.4333,53977.0
2020-10-16 11:30:00,97.43,97.96,97.2,97.88,64300.0,94.4333,94.947,94.2104,94.8694,64300.0
2020-10-16 12:00:00,97.84,98.14,97.75,98.12,47694.0,94.8307,95.1214,94.7434,95.1021,47694.0
2020-10-16 12:30:00,98.09,98.22,97.7,98.06,71767.0,95.073,95.199,94.695,95.0439,71767.0
2020-10-16 13:00:00,98.02,98.42,97.93,98.39,84894.0,95.0051,95.3928,94.9179,95.3638,84894.0
2020-10-16 13:30:00,98.41,98.56,98.3,98.5,42560.0,95.3831,95.5285,95.2765,95.4704,42560.0
2020-10-16 14:00:00,98.5,98.99,98.43,98.65,85142.0,95.4704,95.9453,95.4025,95.6158,85142.0
2020-10-16 14:30:00,98.65,98.76,98.44,98.63,29978.0,95.6158,95.7224,95.4122,95.5964,29978.0
2020-10-16 15:00:00,98.58,98.63,97.9,97.98,35274.0,95.5479,95.5964,94.8888,94.9664,35274.0
2020-10-16 15:30:00,97.96,98.1,97.54,97.79,184113.0,94.947,95.0827,94.5399,94.7822,184113.0
2020-10-19 09:30:00,98.37,98.52,97.05,97.83,119942.0,95.3444,95.4898,94.065,94.821,119942.0
2020-10-19 10:00:00,97.75,98.08,97.05,97.95,67900.0,94.7434,95.0633,94.065,94.9373,67900.0
2020-10-19 10:30:00,98.03,98.15,97.23,97.73,65765.0,95.0148,95.1311,94.2394,94.7241,65765.0
2020-10-19 11:00:00,97.7,97.8,96.86,96.97,78827.0,94.695,94.7919,93.8808,93.9874,78827.0
2020-10-19 11:30:00,96.98,97.06,96.47,96.71,64608.0,93.9971,94.0747,93.5028,93.7354,64608.0
2020-10-19 12:00:00,96.68,96.83,96.16,96.21,36074.0,93.7064,93.8517,93.2023,93.2508,36074.0
2020-10-19 12:30:00,96.24,96.29,95.64,95.77,81173.0,93.2799,93.3283,92.6983,92.8243,81173.0
2020-10-19 13:00:00,95.8,95.99,95.54,95.69,63685.0,92.8534,93.0376,92.6014,92.7468,63685.0
2020-10-19 13:30:00,95.69,95.74,94.97,95.06,73463.0,92.7468,92.7953,92.0489,92.1362,73463.0
2020-10-19 14:00:00,95.05,95.35,94.85,95.21,53070.0,92.1265,92.4173,91.9326,92.2816,53070.0
2020-10-19 14:30:00,95.19,95.19,94.0,94.07,136131.0,92.2622,92.2622,91.1088,91.1766,136131.0
2020-10-19 15:00:00,94.1,94.11,93.64,93.85,120901.0,91.2057,91.2154,90.7599,90.9634,120901.0
2020-10-19 15:30:00,93.82,94.36,93.72,93.88,288522.0,90.9343,91.4577,90.8374,90.9925,288522.0
2020-10-20 09:30:00,95.28,95.46,94.8,95.32,179742.0,92.3494,92.5239,91.8842,92.3882,179742.0
2020-10-20 10:00:00,95.26,95.42,94.2,95.31,119786.0,92.33,92.4851,91.3026,92.3785,119786.0
2020-10-20 10:30:00,95.31,96.07,95.16,95.8,90256.0,92.3785,93.1151,92.2331,92.8534,90256.0
2020-10-20 11:00:00,95.81,96.29,95.25,96.2,52958.0,92.8631,93.3283,92.3203,93.2411,52958.0
2020-10-20 11:30:00,96.23,96.55,96.09,96.15,34558.0,93.2702,93.5803,93.1345,93.1927,34558.0
2020-10-20 12:00:00,96.16,96.35,95.89,95.95,25941.0,93.2023,93.3865,92.9406,92.9988,25941.0
2020-10-20 12:30:00,95.91,96.75,95.89,96.74,64188.0,92.96,93.7742,92.9406,93.7645,64188.0
2020-10-20 13:00:00,96.76,97.07,96.57,96.93,74288.0,93.7839,94.0844,93.5997,93.9487,74288.0
2020-10-20 13:30:00,96.96,97.09,96.39,96.45,54991.0,93.9777,94.1037,93.4253,93.4834,54991.0
2020-10-20 14:00:00,96.47,96.61,96.27,96.4,66632.0,93.5028,93.6385,93.309,93.435,66632.0
2020-10-20 14:30:00,96.4,96.53,96.12,96.3,34884.0,93.435,93.561,93.1636,93.338,34884.0
2020-10-20 15:00:00,96.28,96.48,95.59,96.35,71796.0,93.3187,93.5125,92.6499,93.3865,71796.0
2020-10-20 15:30:00,96.31,96.46,95.97,96.1,164855.0,93.3477,93.4931,93.0182,93.1442,164855.0
2020-10-21 09:30:00,95.51,95.72,94.31,94.83,173191.0,92.5723,92.7759,91.4092,91.9133,173191.0
2020-10-21 10:00:00,94.81,95.87,94.7,95.69,76270.0,91.8939,92.9213,91.7873,92.7468,76270.0
2020-10-21 10:30:00,95.67,96.02,94.71,94.87,78098.0,92.7274,93.0667,91.7969,91.952,78098.0
2020-10-21 11:00:00,94.86,95.14,94.45,94.7,74279.0,91.9423,92.2137,91.5449,91.7873,74279.0
2020-10-21 11:30:00,94.75,95.35,94.71,94.86,49963.0,91.8357,92.4173,91.7969,91.9423,49963.0
2020-10-21 12:00:00,94.94,95.49,94.77,95.08,38510.0,92.0199,92.553,91.8551,92.1556,38510.0
2020-10-21 12:30:00,95.01,95.05,94.65,94.72,29486.0,92.0877,92.1265,91.7388,91.8066,29486.0
2020-10-21 13:00:00,94.73,94.95,94.53,94.57,26981.0,91.8163,92.0296,91.6225,91.6612,26981.0
2020-10-21 13:30:00,94.52,94.77,94.39,94.4,36924.0,91.6128,91.8551,91.4868,91.4965,36924.0
2020-10-21 14:00:00,94.45,94.74,94.4,94.62,38692.0,91.5449,91.826,91.4965,91.7097,38692.0
2020-10-21 14:30:00,94.6,95.02,94.53,94.93,41234.0,91.6903,92.0974,91.6225,92.0102,41234.0
2020-10-21 15:00:00,94.96,95.49,94.75,95.48,93716.0,92.0393,92.553,91.8357,92.5433,93716.0
2020-10-21 15:30:00,95.47,95.71,95.11,95.14,224896.0,92.5336,92.7662,92.1846,92.2137,224896.0
2020-10-22 09:30:00,96.07,97.66,95.64,97.65,245907.0,93.1151,94.6562,92.6983,94.6465,245907.0
2020-10-22 10:00:00,97.65,99.21,97.52,98.84,289993.0,94.6465,96.1585,94.5205,95.7999,289993.0
2020-10-22 10:30:00,98.77,99.58,98.35,99.48,164381.0,95.7321,96.5172,95.325,96.4202,164381.0
2020-10-22 11:00:00,99.58,99.74,98.91,99.11,128808.0,96.5172,96.6722,95.8678,96.0616,128808.0
2020-10-22 11:30:00,99.13,99.22,98.48,98.68,81107.0,96.081,96.1682,95.451,95.6448,81107.0
2020-10-22 12:00:00,98.66,99.29,98.6,99.29,67889.0,95.6255,96.2361,95.5673,96.2361,67889.0
2020-10-22 12:30:00,99.26,99.54,99.05,99.45,68104.0,96.207,96.4784,96.0035,96.3912,68104.0
2020-10-22 13:00:00,99.48,99.86,99.23,99.33,71133.0,96.4202,96.7885,96.1779,96.2748,71133.0
2020-10-22 13:30:00,99.34,100.16,99.21,99.73,110731.0,96.2845,97.0793,96.1585,96.6625,110731.0
2020-10-22 14:00:00,99.76,100.13,99.57,99.98,70854.0,96.6916,97.0502,96.5075,96.9048,70854.0
2020-10-22 14:30:00,100.05,100.33,99.94,100.2,133601.0,96.9727,97.2441,96.8661,97.1181,133601.0
2020-10-22 15:00:00,100.2,100.82,100.09,100.76,120978.0,97.1181,97.719,97.0115,97.6609,120978.0
2020-10-22 15:30:00,100.76,101.21,100.72,100.8,365720.0,97.6609,98.097,97.6221,97.6996,365720.0
2020-10-23 09:30:00,101.56,102.27,100.8,101.4,289783.0,98.4363,99.1244,97.6996,98.2812,289783.0
2020-10-23 10:00:00,101.36,101.85,100.71,100.92,191658.0,98.2424,98.7173,97.6124,97.8159,191658.0
2020-10-23 10:30:00,100.9,101.36,100.83,100.89,61439.0,97.7966,98.2424,97.7287,97.7869,61439.0
2020-10-23 11:00:00,100.84,101.16,100.61,100.87,79049.0,97.7384,98.0486,97.5155,97.7675,79049.0
2020-10-23 11:30:00,100.83,100.95,100.37,100.55,56213.0,97.7287,97.845,97.2829,97.4573,56213.0
2020-10-23 12:00:00,100.53,100.63,100.18,100.42,48561.0,97.4379,97.5349,97.0987,97.3313,48561.0
2020-10-23 12:30:00,100.42,100.71,100.36,100.51,39829.0,97.3313,97.6124,97.2732,97.4185,39829.0
2020-10-23 13:00:00,100.5,100.78,100.42,100.77,33225.0,97.4089,97.6802,97.3313,97.6706,33225.0
2020-10-23 13:30:00,100.75,101.52,100.72,101.52,67378.0,97.6512,98.3975,97.6221,98.3975,67378.0
2020-10-23 14:00:00,101.54,101.64,101.14,101.18,84167.0,98.4169,98.5138,98.0292,98.0679,84167.0
2020-10-23 14:30:00,101.19,101.26,100.94,101.2,36420.0,98.0776,98.1455,97.8353,98.0873,36420.0
2020-10-23 15:00:00,101.2,101.45,101.19,101.29,56045.0,98.0873,98.3296,98.0776,98.1746,56045.0
2020-10-23 15:30:00,101.3,101.93,101.24,101.8,235124.0,98.1842,98.7949,98.1261,98.6689,235124.0
2020-10-26 09:30:00,99.39,99.51,97.94,99.19,228982.0,96.333,96.4493,94.9276,96.1391,228982.0
2020-10-26 10:00:00,99.21,99.29,97.84,97.86,125963.0,96.1585,96.2361,94.8307,94.8501,125963.0
2020-10-26 10:30:00,97.86,97.91,96.45,96.45,125165.0,94.8501,94.8985,93.4834,93.4834,125165.0
2020-10-26 11:00:00,96.39,96.82,96.01,96.12,142763.0,93.4253,93.842,93.057,93.1636,142763.0
2020-10-26 11:30:00,96.14,96.15,95.35,95.83,113385.0,93.183,93.1927,92.4173,92.8825,113385.0
2020-10-26 12:00:00,95.82,95.86,95.17,95.48,66815.0,92.8728,92.9116,92.2428,92.5433,66815.0
2020-10-26 12:30:00,95.35,95.36,94.42,94.91,121208.0,92.4173,92.427,91.5159,91.9908,121208.0
2020-10-26 13:00:00,94.96,95.13,94.69,94.78,66998.0,92.0393,92.204,91.7776,91.8648,66998.0
2020-10-26 13:30:00,94.74,95.75,94.65,95.73,78791.0,91.826,92.805,91.7388,92.7856,78791.0
2020-10-26 14:00:00,95.73,96.3,95.54,96.14,135023.0,92.7856,93.338,92.6014,93.183,135023.0
2020-10-26 14:30:00,96.03,96.1,95.55,95.83,82879.0,93.0763,93.1442,92.6111,92.8825,82879.0
2020-10-26 15:00:00,95.8,95.9,95.23,95.86,86951.0,92.8534,92.9503,92.3009,92.9116,86951.0
2020-10-26 15:30:00,95.91,96.19,95.56,96.07,177161.0,92.96,93.2314,92.6208,93.1151,177161.0
2020-10-27 09:30:00,96.63,96.87,95.38,95.79,238005.0,93.6579,93.8905,92.4463,92.8437,238005.0
2020-10-27 10:00:00,95.75,96.43,95.38,95.52,87913.0,92.805,93.464,92.4463,92.582,87913.0
2020-10-27 10:30:00,95.53,96.2,95.53,95.94,99398.0,92.5917,93.2411,92.5917,92.9891,99398.0
2020-10-27 11:00:00,95.89,95.89,94.76,94.76,150811.0,92.9406,92.9406,91.8454,91.8454,150811.0
2020-10-27 11:30:00,94.78,95.08,94.34,95.02,70166.0,91.8648,92.1556,91.4383,92.0974,70166.0
2020-10-27 12:00:00,95.06,95.16,93.93,94.1,108593.0,92.1362,92.2331,91.0409,91.2057,108593.0
2020-10-27 12:30:00,94.04,94.59,93.78,94.05,318503.0,91.1476,91.6806,90.8955,91.1572,318503.0
2020-10-27 13:00:00,94.03,94.43,93.85,94.4,61007.0,91.1379,91.5256,90.9634,91.4965,61007.0
2020-10-27 13:30:00,94.38,94.74,94.33,94.5,36253.0,91.4771,91.826,91.4286,91.5934,36253.0
2020-10-27 14:00:00,94.53,94.68,94.01,94.11,47001.0,91.6225,91.7679,91.1185,91.2154,47001.0
2020-10-27 14:30:00,94.13,94.14,93.65,93.76,52601.0,91.2348,91.2445,90.7695,90.8762,52601.0
2020-10-27 15:00:00,93.78,93.82,93.51,93.66,68498.0,90.8955,90.9343,90.6339,90.7792,68498.0
2020-10-27 15:30:00,93.67,93.86,93.35,93.44,213699.0,90.7889,90.9731,90.4788,90.566,213699.0
2020-10-28 09:30:00,91.38,91.99,90.2,90.47,296168.0,88.5694,89.1606,87.4257,87.6874,296168.0
2020-10-28 10:00:00,90.35,90.72,89.8,90.18,159901.0,87.571,87.9297,87.038,87.4063,159901.0
2020-10-28 10:30:00,90.11,90.21,88.92,89.26,164869.0,87.3384,87.4354,86.185,86.5146,164869.0
2020-10-28 11:00:00,89.18,89.71,89.01,89.6,104541.0,86.437,86.9507,86.2723,86.8441,104541.0
2020-10-28 11:30:00,89.57,91.61,89.13,91.23,180465.0,86.815,88.7923,86.3886,88.424,180465.0
2020-10-28 12:00:00,91.21,92.52,91.21,91.92,165693.0,88.4046,89.6743,88.4046,89.0928,165693.0
2020-10-28 12:30:00,91.92,91.95,90.65,91.04,127427.0,89.0928,89.1218,87.8618,88.2398,127427.0
2020-10-28 13:00:00,90.99,91.07,90.45,90.92,71580.0,88.1914,88.2689,87.668,88.1235,71580.0
2020-10-28 13:30:00,90.91,91.14,90.67,91.12,66686.0,88.1138,88.3367,87.8812,88.3174,66686.0
2020-10-28 14:00:00,91.07,91.07,90.51,90.94,80276.0,88.2689,88.2689,87.7261,88.1429,80276.0
2020-10-28 14:30:00,90.99,91.09,90.55,90.92,91083.0,88.1914,88.2883,87.7649,88.1235,91083.0
2020-10-28 15:00:00,90.96,91.06,90.5,90.69,104466.0,88.1623,88.2592,87.7164,87.9006,104466.0
2020-10-28 15:30:00,90.7,91.02,89.8,89.97,319664.0,87.9103,88.2204,87.038,87.2027,319664.0
2020-10-29 09:30:00,90.01,90.61,89.01,90.41,207912.0,87.2415,87.823,86.2723,87.6292,207912.0
2020-10-29 10:00:00,90.39,92.43,90.24,92.28,168927.0,87.6098,89.5871,87.4644,89.4417,168927.0
2020-10-29 10:30:00,92.36,93.72,92.31,92.44,188257.0,89.5192,90.8374,89.4708,89.5968,188257.0
2020-10-29 11:00:00,92.5,92.62,92.11,92.36,56314.0,89.6549,89.7712,89.2769,89.5192,56314.0
2020-10-29 11:30:00,92.28,92.3,91.0,91.32,34213.0,89.4417,89.4611,88.2011,88.5112,34213.0
2020-10-29 12:00:00,91.33,91.58,91.12,91.39,32526.0,88.5209,88.7632,88.3174,88.5791,32526.0
2020-10-29 12:30:00,91.44,91.72,91.15,91.33,31762.0,88.6275,88.8989,88.3464,88.5209,31762.0
2020-10-29 13:00:00,91.33,91.8,90.99,91.8,38063.0,88.5209,88.9764,88.1914,88.9764,38063.0
2020-10-29 13:30:00,91.76,92.26,91.71,92.25,49842.0,88.9377,89.4223,88.8892,89.4126,49842.0
2020-10-29 14:00:00,92.25,93.23,92.22,93.16,118722.0,89.4126,90.3625,89.3835,90.2946,118722.0
2020-10-29 14:30:00,93.15,93.25,92.67,93.17,123248.0,90.2849,90.3818,89.8197,90.3043,123248.0
2020-10-29 15:00:00,93.23,93.39,92.78,93.29,138912.0,90.3625,90.5175,89.9263,90.4206,138912.0
2020-10-29 15:30:00,93.27,93.77,93.27,93.34,370491.0,90.4012,90.8859,90.4012,90.4691,370491.0
2020-10-30 09:30:00,91.94,93.57,91.46,92.41,232332.0,89.1121,90.692,88.6469,89.5677,232332.0
2020-10-30 10:00:00,92.38,93.23,91.77,91.9,122416.0,89.5386,90.3625,88.9474,89.0734,122416.0
2020-10-30 10:30:00,91.81,91.91,90.55,90.67,147502.0,88.9861,89.0831,87.7649,87.8812,147502.0
2020-10-30 11:00:00,90.66,91.79,90.6,91.41,115768.0,87.8715,88.9668,87.8134,88.5984,115768.0
2020-10-30 11:30:00,91.37,91.81,90.98,91.78,68784.0,88.5597,88.9861,88.1817,88.9571,68784.0
2020-10-30 12:00:00,91.76,92.09,91.45,91.73,61751.0,88.9377,89.2575,88.6372,88.9086,61751.0
2020-10-30 12:30:00,91.73,92.02,91.47,91.59,58452.0,88.9086,89.1897,88.6566,88.7729,58452.0
2020-10-30 13:00:00,91.59,91.7,91.26,91.7,43183.0,88.7729,88.8795,88.4531,88.8795,43183.0
2020-10-30 13:30:00,91.64,92.74,91.06,92.73,87182.0,88.8214,89.8875,88.2592,89.8778,87182.0
2020-10-30 14:00:00,92.81,94.03,92.67,93.2,191499.0,89.9554,91.1379,89.8197,90.3334,191499.0
2020-10-30 14:30:00,93.12,93.26,92.48,92.87,94207.0,90.2558,90.3915,89.6355,90.0135,94207.0
2020-10-30 15:00:00,92.84,93.36,92.42,92.95,103129.0,89.9845,90.4885,89.5774,90.0911,103129.0
2020-10-30 15:30:00,92.95,93.21,92.49,92.88,520154.0,90.0911,90.3431,89.6452,90.0232,520154.0
2020-11-02 09:30:00,93.0,93.39,92.2,92.71,228439.0,90.1395,90.5175,89.3641,89.8585,228439.0
2020-11-02 10:00:00,92.81,93.32,92.65,92.9,174118.0,89.9554,90.4497,89.8003,90.0426,174118.0
2020-11-02 10:30:00,92.83,92.89,91.85,92.2,93558.0,89.9748,90.0329,89.0249,89.3641,93558.0
2020-11-02 11:00:00,92.13,93.04,91.94,92.81,75763.0,89.2963,90.1783,89.1121,89.9554,75763.0
2020-11-02 11:30:00,92.83,93.25,92.59,93.13,75235.0,89.9748,90.3818,89.7421,90.2655,75235.0
2020-11-02 12:00:00,93.07,93.36,92.84,93.04,104782.0,90.2074,90.4885,89.9845,90.1783,104782.0
2020-11-02 12:30:00,93.03,93.11,92.03,92.5,87854.0,90.1686,90.2462,89.1994,89.6549,87854.0
2020-11-02 13:00:00,92.52,92.62,91.89,92.1,96038.0,89.6743,89.7712,89.0637,89.2672,96038.0
2020-11-02 13:30:00,92.04,92.27,91.69,91.76,42459.0,89.2091,89.432,88.8698,88.9377,42459.0
2020-11-02 14:00:00,91.73,92.42,91.6,92.42,71973.0,88.9086,89.5774,88.7826,89.5774,71973.0
2020-11-02 14:30:00,92.42,93.02,92.4,92.68,78643.0,89.5774,90.1589,89.558,89.8294,78643.0
2020-11-02 15:00:00,92.74,93.08,92.38,93.0,114392.0,89.8875,90.2171,89.5386,90.1395,114392.0
2020-11-02 15:30:00,93.03,93.16,92.76,92.9,356125.0,90.1686,90.2946,89.9069,90.0426,356125.0
2020-11-03 09:30:00,94.26,94.94,93.89,94.84,185324.0,91.3608,92.0199,91.0022,91.9229,185324.0
2020-11-03 10:00:00,94.82,94.93,94.24,94.65,141445.0,91.9036,92.0102,91.3414,91.7388,141445.0
2020-11-03 10:30:00,94.68,94.92,94.2,94.76,117278.0,91.7679,92.0005,91.3026,91.8454,117278.0
2020-11-03 11:00:00,94.82,94.88,93.95,94.22,122234.0,91.9036,91.9617,91.0603,91.322,122234.0
2020-11-03 11:30:00,94.16,94.49,93.95,94.11,70519.0,91.2639,91.5837,91.0603,91.2154,70519.0
2020-11-03 12:00:00,94.13,94.84,94.03,94.75,167852.0,91.2348,91.9229,91.1379,91.8357,167852.0
2020-11-03 12:30:00,94.73,95.48,94.66,95.42,175453.0,91.8163,92.5433,91.7485,92.4851,175453.0
2020-11-03 13:00:00,95.42,96.3,95.4,96.3,238505.0,92.4851,93.338,92.4657,93.338,238505.0
2020-11-03 13:30:00,96.27,96.35,95.52,95.66,69873.0,93.309,93.3865,92.582,92.7177,69873.0
2020-11-03 14:00:00,95.62,96.07,95.62,95.79,76209.0,92.679,93.1151,92.679,92.8437,76209.0
2020-11-03 14:30:00,95.81,96.53,95.78,96.47,62520.0,92.8631,93.561,92.834,93.5028,62520.0
2020-11-03 15:00:00,96.47,96.57,96.15,96.53,92751.0,93.5028,93.5997,93.1927,93.561,92751.0
2020-11-03 15:30:00,96.57,97.19,96.04,96.08,343108.0,93.5997,94.2007,93.086,93.1248,343108.0
2020-11-04 09:30:00,97.55,97.9,95.13,97.77,269096.0,94.5496,94.8888,92.204,94.7628,269096.0
2020-11-04 10:00:00,97.87,99.99,97.65,98.96,254770.0,94.8597,96.9145,94.6465,95.9162,254770.0
2020-11-04 10:30:00,99.0,99.35,98.07,99.3,278055.0,95.955,96.2942,95.0536,96.2458,278055.0
2020-11-04 11:00:00,99.26,99.92,99.18,99.77,139860.0,96.207,96.8467,96.1295,96.7013,139860.0
2020-11-04 11:30:00,99.87,100.56,99.5,100.29,149901.0,96.7982,97.467,96.4396,97.2053,149901.0
2020-11-04 12:00:00,100.18,100.29,99.5,99.55,107554.0,97.0987,97.2053,96.4396,96.4881,107554.0
2020-11-04 12:30:00,99.54,99.98,99.32,99.45,105724.0,96.4784,96.9048,96.2652,96.3912,105724.0
2020-11-04 13:00:00,99.49,99.49,98.73,98.86,102560.0,96.4299,96.4299,95.6933,95.8193,102560.0
2020-11-04 13:30:00,98.81,99.69,98.79,99.31,110663.0,95.7708,96.6238,95.7515,96.2555,110663.0
2020-11-04 14:00:00,99.31,99.33,98.48,98.48,73264.0,96.2555,96.2748,95.451,95.451,73264.0
2020-11-04 14:30:00,98.52,98.68,97.72,97.82,111283.0,95.4898,95.6448,94.7144,94.8113,111283.0
2020-11-04 15:00:00,97.88,97.99,97.32,97.52,146390.0,94.8694,94.9761,94.3267,94.5205,146390.0
2020-11-04 15:30:00,97.55,98.32,97.43,98.04,395242.0,94.5496,95.2959,94.4333,95.0245,395242.0
2020-11-05 09:30:00,98.73,101.37,98.13,101.18,312808.0,95.6933,98.2521,95.1118,98.0679,312808.0
2020-11-05 10:00:00,101.2,102.2,100.77,101.6,320289.0,98.0873,99.0566,97.6706,98.475,320289.0
2020-11-05 10:30:00,101.53,102.32,101.47,101.95,288673.0,98.4072,99.1729,98.349,98.8143,288673.0
2020-11-05 11:00:00,101.97,102.89,101.71,102.54,243208.0,98.8336,99.7253,98.5816,99.3861,243208.0
2020-11-05 11:30:00,102.57,102.77,102.0,102.14,112158.0,99.4152,99.609,98.8627,98.9984,112158.0
2020-11-05 12:00:00,102.17,102.19,101.63,101.65,89464.0,99.0275,99.0469,98.5041,98.5235,89464.0
2020-11-05 12:30:00,101.77,101.96,101.5,101.89,57281.0,98.6398,98.8239,98.3781,98.7561,57281.0
2020-11-05 13:00:00,101.9,102.07,101.59,101.86,119595.0,98.7658,98.9306,98.4653,98.727,119595.0
2020-11-05 13:30:00,101.89,102.4,101.82,102.28,81519.0,98.7561,99.2504,98.6883,99.1341,81519.0
2020-11-05 14:00:00,102.32,102.45,101.76,101.82,125368.0,99.1729,99.2989,98.6301,98.6883,125368.0
2020-11-05 14:30:00,101.83,102.01,101.23,101.23,89813.0,98.6979,98.8724,98.1164,98.1164,89813.0
2020-11-05 15:00:00,101.17,101.43,100.62,100.66,159360.0,98.0582,98.3103,97.5252,97.5639,159360.0
2020-11-05 15:30:00,100.65,101.08,100.19,100.9,404085.0,97.5542,97.971,97.1084,97.7966,404085.0
2020-11-06 09:30:00,102.06,104.2,101.5,102.87,488298.0,98.9209,100.9951,98.3781,99.706,488298.0
2020-11-06 10:00:00,103.0,103.75,102.83,103.21,336252.0,99.832,100.5589,99.6672,100.0355,336252.0
2020-11-06 10:30:00,103.3,103.92,102.95,103.22,176892.0,100.1227,100.7237,99.7835,100.0452,176892.0
2020-11-06 11:00:00,103.3,103.6,103.04,103.32,269477.0,100.1227,100.4135,99.8707,100.1421,269477.0
2020-11-06 11:30:00,103.36,103.83,103.12,103.46,117319.0,100.1809,100.6364,99.9483,100.2778,117319.0
2020-11-06 12:00:00,103.47,103.86,103.38,103.68,124580.0,100.2875,100.6655,100.2003,100.491,124580.0
2020-11-06 12:30:00,103.7,104.16,103.59,103.71,173560.0,100.5104,100.9563,100.4038,100.5201,173560.0
2020-11-06 13:00:00,103.74,104.34,103.66,104.14,88429.0,100.5492,101.1307,100.4717,100.9369,88429.0
2020-11-06 13:30:00,104.15,104.54,104.01,104.51,180703.0,100.9466,101.3246,100.8109,101.2955,180703.0
2020-11-06 14:00:00,104.51,104.55,104.0,104.13,148695.0,101.2955,101.3343,100.8012,100.9272,148695.0
2020-11-06 14:30:00,104.13,104.65,104.12,104.5,218128.0,100.9272,101.4312,100.9175,101.2858,218128.0
2020-11-06 15:00:00,104.5,104.55,103.32,103.61,237870.0,101.2858,101.3343,100.1421,100.4232,237870.0
2020-11-06 15:30:00,103.62,104.59,103.59,103.9,449363.0,100.4329,101.3731,100.4038,100.7043,449363.0
2020-11-09 09:30:00,123.09,131.9,123.0,124.46,3103723.0,119.304,127.8431,119.2168,120.6319,3103723.0
2020-11-09 10:00:00,124.45,124.45,117.5,118.23,1243842.0,120.6222,120.6222,113.886,114.5935,1243842.0
2020-11-09 10:30:00,118.29,119.9,114.81,114.9,706573.0,114.6517,116.2122,111.2787,111.3659,706573.0
2020-11-09 11:00:00,114.91,115.72,113.6,114.48,737403.0,111.3756,112.1607,110.1059,110.9589,737403.0
2020-11-09 11:30:00,114.36,118.34,114.14,118.03,496983.0,110.8426,114.7001,110.6293,114.3997,496983.0
2020-11-09 12:00:00,118.02,118.23,116.66,117.77,318194.0,114.39,114.5935,113.0718,114.1477,318194.0
2020-11-09 12:30:00,117.66,118.55,117.44,118.01,329444.0,114.0411,114.9037,113.8278,114.3803,329444.0
2020-11-09 13:00:00,117.97,119.62,117.96,118.32,284220.0,114.3415,115.9408,114.3318,114.6808,284220.0
2020-11-09 13:30:00,118.41,119.31,117.6,118.82,322813.0,114.768,115.6403,113.9829,115.1654,322813.0
2020-11-09 14:00:00,118.84,119.29,117.99,118.53,588451.0,115.1848,115.6209,114.3609,114.8843,588451.0
2020-11-09 14:30:00,118.46,119.25,117.9,118.83,557948.0,114.8164,115.5822,114.2737,115.1751,557948.0
2020-11-09 15:00:00,118.86,119.13,118.02,118.06,299678.0,115.2041,115.4658,114.39,114.4288,299678.0
2020-11-09 15:30:00,118.1,119.47,117.98,118.44,898267.0,114.4675,115.7954,114.3512,114.7971,898267.0
2020-11-10 09:30:00,117.2,119.8,116.51,117.67,598066.0,113.5952,116.1152,112.9264,114.0507,598066.0
2020-11-10 10:00:00,117.62,117.66,116.17,117.32,411209.0,114.0023,114.0411,112.5969,113.7115,411209.0
2020-11-10 10:30:00,117.31,117.42,115.92,117.28,312408.0,113.7018,113.8084,112.3546,113.6727,312408.0
2020-11-10 11:00:00,117.27,118.93,117.15,118.59,331715.0,113.6631,115.272,113.5467,114.9425,331715.0
2020-11-10 11:30:00,118.58,119.72,118.49,118.95,274932.0,114.9328,116.0377,114.8455,115.2914,274932.0
2020-11-10 12:00:00,118.93,119.75,118.8,119.27,272920.0,115.272,116.0668,115.146,115.6015,272920.0
2020-11-10 12:30:00,119.27,119.55,119.1,119.36,420254.0,115.6015,115.8729,115.4368,115.6888,420254.0
2020-11-10 13:00:00,119.45,119.67,117.95,118.07,131795.0,115.776,115.9892,114.3221,114.4384,131795.0
2020-11-10 13:30:00,118.04,119.04,117.45,118.66,107319.0,114.4094,115.3786,113.8375,115.0103,107319.0
2020-11-10 14:00:00,118.7,119.14,118.29,118.56,150732.0,115.0491,115.4755,114.6517,114.9134,150732.0
2020-11-10 14:30:00,118.46,119.04,118.27,118.7,120922.0,114.8164,115.3786,114.6323,115.0491,120922.0
2020-11-10 15:00:00,118.71,118.97,118.23,118.84,109446.0,115.0588,115.3108,114.5935,115.1848,109446.0
2020-11-10 15:30:00,118.83,118.84,118.02,118.62,342034.0,115.1751,115.1848,114.39,114.9715,342034.0
2020-11-11 09:30:00,117.59,118.2,116.34,116.46,258918.0,113.9732,114.5644,112.7617,112.878,258918.0
2020-11-11 10:00:00,116.44,116.52,115.61,115.73,137917.0,112.8586,112.9361,112.0541,112.1704,137917.0
2020-11-11 10:30:00,115.78,116.14,115.72,116.05,180699.0,112.2189,112.5678,112.1607,112.4806,180699.0
2020-11-11 11:00:00,116.04,116.53,115.96,116.37,197491.0,112.4709,112.9458,112.3933,112.7907,197491.0
2020-11-11 11:30:00,116.35,116.55,116.02,116.16,153626.0,112.7713,112.9652,112.4515,112.5872,153626.0
2020-11-11 12:00:00,116.16,116.74,116.07,116.65,124547.0,112.5872,113.1494,112.5,113.0621,124547.0
2020-11-11 12:30:00,116.63,116.97,116.35,116.64,112021.0,113.0427,113.3723,112.7713,113.0524,112021.0
2020-11-11 13:00:00,116.64,116.66,116.1,116.52,81941.0,113.0524,113.0718,112.529,112.9361,81941.0
2020-11-11 13:30:00,116.54,116.77,116.34,116.42,83099.0,112.9555,113.1784,112.7617,112.8392,83099.0
2020-11-11 14:00:00,116.42,116.51,115.69,115.82,148101.0,112.8392,112.9264,112.1316,112.2576,148101.0
2020-11-11 14:30:00,115.82,116.03,115.51,115.87,144912.0,112.2576,112.4612,111.9572,112.3061,144912.0
2020-11-11 15:00:00,115.85,115.97,115.11,115.15,172880.0,112.2867,112.403,111.5695,111.6083,172880.0
2020-11-11 15:30:00,115.15,116.44,115.07,116.39,677219.0,111.6083,112.8586,111.5307,112.8101,677219.0
2020-11-12 09:30:00,114.98,115.0,111.87,113.56,517827.0,111.4435,111.4629,108.4291,110.0672,517827.0
2020-11-12 10:00:00,113.58,115.0,113.51,114.21,175837.0,110.0865,111.4629,110.0187,110.6972,175837.0
2020-11-12 10:30:00,114.26,115.34,113.94,115.27,108028.0,110.7456,111.7924,110.4355,111.7246,108028.0
2020-11-12 11:00:00,115.25,115.68,114.72,115.67,82224.0,111.7052,112.122,111.1915,112.1123,82224.0
2020-11-12 11:30:00,115.64,116.23,115.39,116.2,90766.0,112.0832,112.655,111.8409,112.626,90766.0
2020-11-12 12:00:00,116.16,116.31,115.77,115.82,174855.0,112.5872,112.7326,112.2092,112.2576,174855.0
2020-11-12 12:30:00,115.75,116.18,114.88,115.51,99131.0,112.1898,112.6066,111.3466,111.9572,99131.0
2020-11-12 13:00:00,115.5,115.63,114.93,115.27,78590.0,111.9475,112.0735,111.395,111.7246,78590.0
2020-11-12 13:30:00,115.31,115.86,115.24,115.78,45336.0,111.7633,112.2964,111.6955,112.2189,45336.0
2020-11-12 14:00:00,115.76,116.03,114.74,114.81,72957.0,112.1995,112.4612,111.2109,111.2787,72957.0
2020-11-12 14:30:00,114.8,115.1,114.37,114.81,120607.0,111.269,111.5598,110.8522,111.2787,120607.0
2020-11-12 15:00:00,114.81,115.22,114.56,114.68,203322.0,111.2787,111.6761,111.0364,111.1527,203322.0
2020-11-12 15:30:00,114.71,115.49,114.45,115.38,360645.0,111.1818,111.9378,110.9298,111.8312,360645.0
2020-11-13 09:30:00,116.31,117.65,115.7,116.28,175318.0,112.7326,114.0314,112.1413,112.7035,175318.0
2020-11-13 10:00:00,116.28,116.52,115.65,116.22,96834.0,112.7035,112.9361,112.0929,112.6453,96834.0
2020-11-13 10:30:00,116.22,116.9,115.89,116.89,67925.0,112.6453,113.3044,112.3255,113.2947,67925.0
2020-11-13 11:00:00,116.94,117.7,116.92,117.36,92344.0,113.3432,114.0798,113.3238,113.7503,92344.0
2020-11-13 11:30:00,117.4,118.22,117.23,117.97,98771.0,113.7891,114.5838,113.6243,114.3415,98771.0
2020-11-13 12:00:00,117.97,118.45,117.7,117.88,126567.0,114.3415,114.8068,114.0798,114.2543,126567.0
2020-11-13 12:30:00,117.78,118.27,117.75,118.2,93636.0,114.1574,114.6323,114.1283,114.5644,93636.0
2020-11-13 13:00:00,118.22,118.77,118.08,118.62,116505.0,114.5838,115.1169,114.4481,114.9715,116505.0
2020-11-13 13:30:00,118.63,119.0,118.34,118.97,110781.0,114.9812,115.3398,114.7001,115.3108,110781.0
2020-11-13 14:00:00,119.0,119.65,118.62,119.13,176177.0,115.3398,115.9698,114.9715,115.4658,176177.0
2020-11-13 14:30:00,119.12,119.91,119.06,119.85,104497.0,115.4561,116.2218,115.398,116.1637,104497.0
2020-11-13 15:00:00,119.85,119.97,119.46,119.55,142399.0,116.1637,116.28,115.7857,115.8729,142399.0
2020-11-13 15:30:00,119.57,120.13,119.48,120.07,641767.0,115.8923,116.4351,115.8051,116.3769,641767.0
2020-11-16 09:30:00,125.7,125.7,121.65,122.14,907502.0,121.8338,121.8338,117.9083,118.3833,907502.0
2020-11-16 10:00:00,122.15,124.12,122.05,124.12,287992.0,118.393,120.3024,118.296,120.3024,287992.0
2020-11-16 10:30:00,124.19,124.21,123.22,123.59,241153.0,120.3702,120.3896,119.43,119.7887,241153.0
2020-11-16 11:00:00,123.61,124.0,123.07,123.46,195692.0,119.808,120.1861,119.2847,119.6627,195692.0
2020-11-16 11:30:00,123.45,123.63,122.7,123.59,133947.0,119.653,119.8274,118.926,119.7887,133947.0
2020-11-16 12:00:00,123.62,123.94,123.11,123.47,120404.0,119.8177,120.1279,119.3234,119.6724,120404.0
2020-11-16 12:30:00,123.44,123.92,123.43,123.57,137579.0,119.6433,120.1085,119.6336,119.7693,137579.0
2020-11-16 13:00:00,123.5,123.72,122.9,122.95,202595.0,119.7014,119.9147,119.1199,119.1683,202595.0
2020-11-16 13:30:00,122.98,123.58,122.74,122.75,146317.0,119.1974,119.779,118.9648,118.9745,146317.0
2020-11-16 14:00:00,122.78,123.23,122.65,123.16,79221.0,119.0036,119.4397,118.8776,119.3719,79221.0
2020-11-16 14:30:00,123.17,123.47,122.85,123.47,98359.0,119.3816,119.6724,119.0714,119.6724,98359.0
2020-11-16 15:00:00,123.47,123.55,122.91,123.25,120777.0,119.6724,119.7499,119.1296,119.4591,120777.0
2020-11-16 15:30:00,123.29,123.86,123.07,123.86,533883.0,119.4979,120.0504,119.2847,120.0504,533883.0
2020-11-17 09:30:00,123.55,123.66,120.36,120.64,397061.0,119.7499,119.8565,116.658,116.9294,397061.0
2020-11-17 10:00:00,120.71,121.19,120.53,121.09,375883.0,116.9972,117.4625,116.8228,117.3656,375883.0
2020-11-17 10:30:00,121.12,121.39,120.91,121.0,215330.0,117.3946,117.6563,117.1911,117.2783,215330.0
2020-11-17 11:00:00,121.0,122.43,120.79,122.42,149968.0,117.2783,118.6643,117.0748,118.6546,149968.0
2020-11-17 11:30:00,122.39,123.06,122.12,122.48,152975.0,118.6256,119.275,118.3639,118.7128,152975.0
2020-11-17 12:00:00,122.51,123.11,122.24,123.04,85875.0,118.7419,119.3234,118.4802,119.2556,85875.0
2020-11-17 12:30:00,123.06,123.22,122.49,122.72,72099.0,119.275,119.43,118.7225,118.9454,72099.0
2020-11-17 13:00:00,122.65,122.67,122.11,122.46,47965.0,118.8776,118.897,118.3542,118.6934,47965.0
2020-11-17 13:30:00,122.5,122.75,122.33,122.53,58557.0,118.7322,118.9745,118.5674,118.7613,58557.0
2020-11-17 14:00:00,122.49,123.15,122.48,122.95,92555.0,118.7225,119.3622,118.7128,119.1683,92555.0
2020-11-17 14:30:00,122.98,123.07,122.51,122.69,69271.0,119.1974,119.2847,118.7419,118.9163,69271.0
2020-11-17 15:00:00,122.69,122.89,122.19,122.47,103508.0,118.9163,119.1102,118.4317,118.7031,103508.0
2020-11-17 15:30:00,122.47,122.91,122.27,122.87,270256.0,118.7031,119.1296,118.5093,119.0908,270256.0
2020-11-18 09:30:00,122.43,123.46,121.58,123.1,161694.0,118.6643,119.6627,117.8405,119.3137,161694.0
2020-11-18 10:00:00,123.18,124.22,122.82,123.35,173016.0,119.3913,120.3993,119.0423,119.556,173016.0
2020-11-18 10:30:00,123.3,123.42,122.57,122.77,99680.0,119.5076,119.6239,118.8,118.9939,99680.0
2020-11-18 11:00:00,122.77,123.44,122.43,122.89,98355.0,118.9939,119.6433,118.6643,119.1102,98355.0
2020-11-18 11:30:00,122.85,123.51,122.6,123.45,40925.0,119.0714,119.7111,118.8291,119.653,40925.0
2020-11-18 12:00:00,123.44,123.67,123.1,123.25,50068.0,119.6433,119.8662,119.3137,119.4591,50068.0
2020-11-18 12:30:00,123.25,123.8,123.12,123.52,44619.0,119.4591,119.9922,119.3331,119.7208,44619.0
2020-11-18 13:00:00,123.52,123.96,123.4,123.4,60315.0,119.7208,120.1473,119.6045,119.6045,60315.0
2020-11-18 13:30:00,123.39,123.78,122.94,122.99,52741.0,119.5948,119.9728,119.1587,119.2071,52741.0
2020-11-18 14:00:00,122.99,123.26,122.01,122.18,73440.0,119.2071,119.4688,118.2573,118.422,73440.0
2020-11-18 14:30:00,122.16,122.44,121.71,121.75,98426.0,118.4026,118.674,117.9665,118.0053,98426.0
2020-11-18 15:00:00,121.7,121.77,120.67,120.68,232336.0,117.9568,118.0246,116.9585,116.9682,232336.0
2020-11-18 15:30:00,120.7,120.98,120.22,120.43,296935.0,116.9876,117.2589,116.5223,116.7259,296935.0
2020-11-19 09:30:00,120.34,121.71,119.53,121.14,134723.0,116.6386,117.9665,115.8535,117.414,134723.0
2020-11-19 10:00:00,121.17,121.39,119.71,119.87,47829.0,117.4431,117.6563,116.028,116.1831,47829.0
2020-11-19 10:30:00,119.82,121.25,119.76,120.59,130113.0,116.1346,117.5206,116.0765,116.8809,130113.0
2020-11-19 11:00:00,120.56,120.56,119.77,120.19,73291.0,116.8519,116.8519,116.0862,116.4932,73291.0
2020-11-19 11:30:00,120.24,120.47,119.75,120.13,93748.0,116.5417,116.7646,116.0668,116.4351,93748.0
2020-11-19 12:00:00,120.12,120.85,120.04,120.26,85944.0,116.4254,117.1329,116.3479,116.5611,85944.0
2020-11-19 12:30:00,120.21,120.57,119.98,120.43,46705.0,116.5126,116.8615,116.2897,116.7259,46705.0
2020-11-19 13:00:00,120.49,120.54,120.1,120.34,40370.0,116.784,116.8325,116.406,116.6386,40370.0
2020-11-19 13:30:00,120.35,120.49,120.13,120.2,38900.0,116.6483,116.784,116.4351,116.5029,38900.0
2020-11-19 14:00:00,120.21,120.65,120.18,120.54,45364.0,116.5126,116.9391,116.4835,116.8325,45364.0
2020-11-19 14:30:00,120.53,121.15,120.5,120.9,85971.0,116.8228,117.4237,116.7937,117.1814,85971.0
2020-11-19 15:00:00,120.9,121.39,120.69,120.84,111229.0,117.1814,117.6563,116.9779,117.1232,111229.0
2020-11-19 15:30:00,120.84,121.32,120.71,121.06,187766.0,117.1232,117.5885,116.9972,117.3365,187766.0
2020-11-20 09:30:00,121.0,121.13,119.82,120.29,184218.0,117.2783,117.4043,116.1346,116.5902,184218.0
2020-11-20 10:00:00,120.34,121.65,120.34,121.65,455600.0,116.6386,117.9083,116.6386,117.9083,455600.0
2020-11-20 10:30:00,121.66,121.91,120.45,120.55,318232.0,117.918,118.1603,116.7452,116.8422,318232.0
2020-11-20 11:00:00,120.55,120.92,119.91,120.86,246180.0,116.8422,117.2008,116.2218,117.1426,246180.0
2020-11-20 11:30:00,120.85,120.86,119.95,120.51,183885.0,117.1329,117.1426,116.2606,116.8034,183885.0
2020-11-20 12:00:00,120.5,120.55,120.22,120.5,171849.0,116.7937,116.8422,116.5223,116.7937,171849.0
2020-11-20 12:30:00,120.49,120.56,120.03,120.48,158022.0,116.784,116.8519,116.3382,116.7743,158022.0
2020-11-20 13:00:00,120.48,120.55,120.29,120.5,157197.0,116.7743,116.8422,116.5902,116.7937,157197.0
2020-11-20 13:30:00,120.47,120.56,120.22,120.43,159004.0,116.7646,116.8519,116.5223,116.7259,159004.0
2020-11-20 14:00:00,120.41,120.45,120.01,120.24,162580.0,116.7065,116.7452,116.3188,116.5417,162580.0
2020-11-20 14:30:00,120.24,120.27,119.91,120.09,206236.0,116.5417,116.5708,116.2218,116.3963,206236.0
2020-11-20 15:00:00,120.09,120.11,119.21,119.98,358449.0,116.3963,116.4157,115.5434,116.2897,358449.0
2020-11-20 15:30:00,119.98,120.19,119.26,119.27,884071.0,116.2897,116.4932,115.5918,115.6015,884071.0
2020-11-23 09:30:00,120.95,121.71,120.57,121.56,133936.0,117.2299,117.9665,116.8615,117.8211,133936.0
2020-11-23 10:00:00,121.48,122.42,121.31,121.73,218739.0,117.7436,118.6546,117.5788,117.9859,218739.0
2020-11-23 10:30:00,121.61,122.73,121.6,122.67,93909.0,117.8696,118.9551,117.8599,118.897,93909.0
2020-11-23 11:00:00,122.67,122.83,121.67,122.06,127445.0,118.897,119.052,117.9277,118.3057,127445.0
2020-11-23 11:30:00,122.03,122.41,121.44,122.34,114314.0,118.2766,118.645,117.7048,118.5771,114314.0
2020-11-23 12:00:00,122.31,122.86,121.92,122.53,53984.0,118.548,119.0811,118.17,118.7613,53984.0
2020-11-23 12:30:00,122.58,123.09,122.57,122.79,63912.0,118.8097,119.304,118.8,119.0133,63912.0
2020-11-23 13:00:00,122.8,123.37,122.61,123.24,98816.0,119.023,119.5754,118.8388,119.4494,98816.0
2020-11-23 13:30:00,123.23,123.42,122.87,123.19,72173.0,119.4397,119.6239,119.0908,119.401,72173.0
2020-11-23 14:00:00,123.15,123.25,122.59,122.73,91964.0,119.3622,119.4591,118.8194,118.9551,91964.0
2020-11-23 14:30:00,122.74,122.95,122.45,122.88,108172.0,118.9648,119.1683,118.6837,119.1005,108172.0
2020-11-23 15:00:00,122.96,123.21,122.64,122.73,111640.0,119.178,119.4203,118.8679,118.9551,111640.0
2020-11-23 15:30:00,122.71,123.19,122.59,123.03,178472.0,118.9357,119.401,118.8194,119.2459,178472.0
2020-11-24 09:30:00,126.33,126.95,125.36,126.53,198996.0,122.4444,123.0453,121.5042,122.6382,198996.0
2020-11-24 10:00:00,126.53,127.7,126.21,127.37,347234.0,122.6382,123.7722,122.3281,123.4524,347234.0
2020-11-24 10:30:00,127.39,128.35,127.18,127.77,306232.0,123.4718,124.4023,123.2682,123.8401,306232.0
2020-11-24 11:00:00,127.84,128.03,127.15,127.33,211631.0,123.9079,124.0921,123.2392,123.4136,211631.0
2020-11-24 11:30:00,127.36,128.73,127.26,128.58,148555.0,123.4427,124.7706,123.3458,124.6252,148555.0
2020-11-24 12:00:00,128.58,128.93,128.27,128.83,131360.0,124.6252,124.9644,124.3247,124.8675,131360.0
2020-11-24 12:30:00,128.87,129.19,128.68,129.13,166492.0,124.9063,125.2164,124.7221,125.1583,166492.0
2020-11-24 13:00:00,129.13,129.57,128.98,128.98,97294.0,125.1583,125.5847,125.0129,125.0129,97294.0
2020-11-24 13:30:00,129.0,129.53,128.84,129.22,116369.0,125.0323,125.546,124.8772,125.2455,116369.0
2020-11-24 14:00:00,129.24,129.93,129.23,129.73,174736.0,125.2649,125.9337,125.2552,125.7398,174736.0
2020-11-24 14:30:00,129.72,130.63,129.48,130.59,174815.0,125.7301,126.6121,125.4975,126.5734,174815.0
2020-11-24 15:00:00,130.61,130.64,130.01,130.44,158739.0,126.5927,126.6218,126.0112,126.428,158739.0
2020-11-24 15:30:00,130.42,131.35,130.31,130.92,761490.0,126.4086,127.31,126.302,126.8932,761490.0
2020-11-25 09:30:00,129.87,130.25,128.12,128.3,311243.0,125.8755,126.2438,124.1793,124.3538,311243.0
2020-11-25 10:00:00,128.31,128.96,128.05,128.38,125289.0,124.3635,124.9935,124.1115,124.4313,125289.0
2020-11-25 10:30:00,128.44,128.71,127.76,128.1,98262.0,124.4895,124.7512,123.8304,124.1599,98262.0
2020-11-25 11:00:00,128.11,128.76,127.88,128.68,99759.0,124.1696,124.7996,123.9467,124.7221,99759.0
2020-11-25 11:30:00,128.62,129.05,128.42,129.0,52970.0,124.664,125.0807,124.4701,125.0323,52970.0
2020-11-25 12:00:00,128.97,129.33,128.93,129.33,70102.0,125.0032,125.3521,124.9644,125.3521,70102.0
2020-11-25 12:30:00,129.31,129.37,128.66,129.01,72621.0,125.3327,125.3909,124.7027,125.042,72621.0
2020-11-25 13:00:00,129.0,129.48,128.9,128.93,49977.0,125.0323,125.4975,124.9353,124.9644,49977.0
2020-11-25 13:30:00,128.98,129.26,128.89,128.97,69228.0,125.0129,125.2843,124.9256,125.0032,69228.0
2020-11-25 14:00:00,128.94,128.96,128.44,128.52,54331.0,124.9741,124.9935,124.4895,124.567,54331.0
2020-11-25 14:30:00,128.58,128.83,128.47,128.75,79456.0,124.6252,124.8675,124.5186,124.79,79456.0
2020-11-25 15:00:00,128.76,129.17,128.75,128.93,44843.0,124.7996,125.197,124.79,124.9644,44843.0
2020-11-25 15:30:00,128.88,129.35,128.49,129.21,253758.0,124.916,125.3715,124.5379,125.2358,253758.0
2020-11-27 09:30:00,127.8,130.74,127.8,129.66,234533.0,123.8692,126.7187,123.8692,125.672,234533.0
2020-11-27 10:00:00,129.58,129.9,128.76,129.2,87636.0,125.5944,125.9046,124.7996,125.2261,87636.0
2020-11-27 10:30:00,129.2,129.3,128.71,128.78,82309.0,125.2261,125.323,124.7512,124.819,82309.0
2020-11-27 11:00:00,128.78,128.87,127.44,127.69,104193.0,124.819,124.9063,123.5202,123.7626,104193.0
2020-11-27 11:30:00,127.75,128.07,127.2,127.99,98780.0,123.8207,124.1309,123.2876,124.0533,98780.0
2020-11-27 12:00:00,128.02,128.2,127.7,127.73,42500.0,124.0824,124.2569,123.7722,123.8013,42500.0
2020-11-27 12:30:00,127.7,128.35,127.67,128.35,133101.0,123.7722,124.4023,123.7432,124.4023,133101.0
2020-11-30 09:30:00,127.5,128.31,127.0,127.59,190606.0,123.5784,124.3635,123.0938,123.6656,190606.0
2020-11-30 10:00:00,127.63,127.98,126.14,126.24,149462.0,123.7044,124.0436,122.2602,122.3572,149462.0
2020-11-30 10:30:00,126.35,126.48,124.88,126.29,115552.0,122.4638,122.5898,121.039,122.4056,115552.0
2020-11-30 11:00:00,126.31,126.5,125.92,126.02,76399.0,122.425,122.6092,122.047,122.1439,76399.0
2020-11-30 11:30:00,125.96,126.78,125.78,126.4,68679.0,122.0858,122.8805,121.9113,122.5122,68679.0
2020-11-30 12:00:00,126.41,126.48,125.97,126.4,30863.0,122.5219,122.5898,122.0955,122.5122,30863.0
2020-11-30 12:30:00,126.36,126.43,126.09,126.4,31970.0,122.4735,122.5413,122.2118,122.5122,31970.0
2020-11-30 13:00:00,126.35,126.43,126.13,126.28,48693.0,122.4638,122.5413,122.2505,122.3959,48693.0
2020-11-30 13:30:00,126.22,126.71,126.08,126.49,44141.0,122.3378,122.8127,122.2021,122.5995,44141.0
2020-11-30 14:00:00,126.53,126.9,126.2,126.48,46052.0,122.6382,122.9969,122.3184,122.5898,46052.0
2020-11-30 14:30:00,126.49,127.03,125.97,127.0,68321.0,122.5995,123.1229,122.0955,123.0938,68321.0
2020-11-30 15:00:00,127.0,127.53,126.8,127.04,84660.0,123.0938,123.6075,122.8999,123.1325,84660.0
2020-11-30 15:30:00,127.03,127.49,126.63,126.98,238592.0,123.1229,123.5687,122.7352,123.0744,238592.0
2020-12-01 09:30:00,129.5,129.67,127.67,128.49,175236.0,125.5169,125.6817,123.7432,124.5379,175236.0
2020-12-01 10:00:00,128.71,129.05,128.11,128.88,56936.0,124.7512,125.0807,124.1696,124.916,56936.0
2020-12-01 10:30:00,128.85,129.23,128.25,129.05,67828.0,124.8869,125.2552,124.3053,125.0807,67828.0
2020-12-01 11:00:00,129.09,129.21,128.69,129.09,47851.0,125.1195,125.2358,124.7318,125.1195,47851.0
2020-12-01 11:30:00,129.06,129.18,128.32,128.48,69240.0,125.0904,125.2067,124.3732,124.5283,69240.0
2020-12-01 12:00:00,128.48,128.86,128.06,128.8,107770.0,124.5283,124.8966,124.1212,124.8384,107770.0
2020-12-01 12:30:00,128.81,128.99,128.62,128.77,38996.0,124.8481,125.0226,124.664,124.8093,38996.0
2020-12-01 13:00:00,128.8,129.0,128.57,128.66,44055.0,124.8384,125.0323,124.6155,124.7027,44055.0
2020-12-01 13:30:00,128.71,129.04,128.53,129.0,39215.0,124.7512,125.071,124.5767,125.0323,39215.0
2020-12-01 14:00:00,129.09,129.44,128.87,129.41,71663.0,125.1195,125.4587,124.9063,125.4297,71663.0
2020-12-01 14:30:00,129.4,129.59,129.08,129.08,40076.0,125.42,125.6041,125.1098,125.1098,40076.0
2020-12-01 15:00:00,129.09,129.1,128.31,129.0,66633.0,125.1195,125.1292,124.3635,125.0323,66633.0
2020-12-01 15:30:00,129.05,129.24,128.47,128.52,170131.0,125.0807,125.2649,124.5186,124.567,170131.0
2020-12-02 09:30:00,128.11,129.12,127.68,129.07,182942.0,124.1696,125.1486,123.7529,125.1001,182942.0
2020-12-02 10:00:00,129.24,129.78,128.83,129.67,112129.0,125.2649,125.7883,124.8675,125.6817,112129.0
2020-12-02 10:30:00,129.74,130.32,129.57,130.13,110406.0,125.7495,126.3117,125.5847,126.1275,110406.0
2020-12-02 11:00:00,130.18,130.64,129.55,129.64,127659.0,126.176,126.6218,125.5653,125.6526,127659.0
2020-12-02 11:30:00,129.63,129.96,129.37,129.77,46642.0,125.6429,125.9627,125.3909,125.7786,46642.0
2020-12-02 12:00:00,129.75,129.75,129.4,129.66,26230.0,125.7592,125.7592,125.42,125.672,26230.0
2020-12-02 12:30:00,129.61,129.77,129.33,129.46,46451.0,125.6235,125.7786,125.3521,125.4781,46451.0
2020-12-02 13:00:00,129.42,129.8,129.4,129.59,50050.0,125.4393,125.8077,125.42,125.6041,50050.0
2020-12-02 13:30:00,129.57,129.73,129.25,129.49,41855.0,125.5847,125.7398,125.2746,125.5072,41855.0
2020-12-02 14:00:00,129.46,129.59,129.01,129.52,63638.0,125.4781,125.6041,125.042,125.5363,63638.0
2020-12-02 14:30:00,129.49,129.8,129.17,129.18,74104.0,125.5072,125.8077,125.197,125.2067,74104.0
2020-12-02 15:00:00,129.21,129.33,128.76,128.87,94378.0,125.2358,125.3521,124.7996,124.9063,94378.0
2020-12-02 15:30:00,128.9,129.05,128.53,128.76,227958.0,124.9353,125.0807,124.5767,124.7996,227958.0
2020-12-03 09:30:00,129.7,131.47,129.1,130.95,165856.0,125.7107,127.4263,125.1292,126.9223,165856.0
2020-12-03 10:00:00,130.95,131.23,130.16,130.58,92840.0,126.9223,127.1937,126.1566,126.5637,92840.0
2020-12-03 10:30:00,130.54,132.57,130.34,132.39,169643.0,126.5249,128.4925,126.331,128.318,169643.0
2020-12-03 11:00:00,132.41,133.59,131.7,133.27,172458.0,128.3374,129.4811,127.6492,129.1709,172458.0
2020-12-03 11:30:00,133.33,134.17,132.94,134.11,138054.0,129.2291,130.0432,128.8511,129.9851,138054.0
2020-12-03 12:00:00,134.18,134.56,133.77,134.15,120124.0,130.0529,130.4213,129.6555,130.0239,120124.0
2020-12-03 12:30:00,134.15,134.25,133.52,133.74,147680.0,130.0239,130.1208,129.4132,129.6265,147680.0
2020-12-03 13:00:00,133.72,134.34,133.65,134.34,98113.0,129.6071,130.208,129.5392,130.208,98113.0
2020-12-03 13:30:00,134.31,134.67,133.27,133.46,82896.0,130.1789,130.5279,129.1709,129.3551,82896.0
2020-12-03 14:00:00,133.37,133.83,133.19,133.38,125679.0,129.2679,129.7137,129.0934,129.2775,125679.0
2020-12-03 14:30:00,133.38,133.47,133.11,133.26,57123.0,129.2775,129.3648,129.0158,129.1612,57123.0
2020-12-03 15:00:00,133.24,133.61,133.17,133.31,94550.0,129.1419,129.5005,129.074,129.2097,94550.0
2020-12-03 15:30:00,133.36,133.53,131.64,132.38,294476.0,129.2582,129.4229,127.5911,128.3083,294476.0
2020-12-04 09:30:00,133.96,134.38,132.77,134.16,165036.0,129.8397,130.2468,128.6863,130.0336,165036.0
2020-12-04 10:00:00,134.22,134.23,132.97,133.45,148843.0,130.0917,130.1014,128.8802,129.3454,148843.0
2020-12-04 10:30:00,133.4,134.69,133.39,134.4,119821.0,129.2969,130.5473,129.2872,130.2662,119821.0
2020-12-04 11:00:00,134.34,134.85,134.18,134.28,80370.0,130.208,130.7023,130.0529,130.1499,80370.0
2020-12-04 11:30:00,134.26,134.45,133.81,134.3,52931.0,130.1305,130.3146,129.6943,130.1692,52931.0
2020-12-04 12:00:00,134.36,134.54,134.17,134.2,75315.0,130.2274,130.4019,130.0432,130.0723,75315.0
2020-12-04 12:30:00,134.3,134.89,134.11,134.79,70564.0,130.1692,130.7411,129.9851,130.6442,70564.0
2020-12-04 13:00:00,134.77,134.99,134.53,134.94,54189.0,130.6248,130.838,130.3922,130.7896,54189.0
2020-12-04 13:30:00,134.94,135.13,134.46,135.02,71652.0,130.7896,130.9737,130.3243,130.8671,71652.0
2020-12-04 14:00:00,134.98,135.33,134.97,135.0,88375.0,130.8283,131.1676,130.8186,130.8477,88375.0
2020-12-04 14:30:00,135.04,135.3,134.75,135.14,53413.0,130.8865,131.1385,130.6054,130.9834,53413.0
2020-12-04 15:00:00,135.18,135.37,134.94,135.22,67157.0,131.0222,131.2063,130.7896,131.061,67157.0
2020-12-04 15:30:00,135.24,135.84,135.2,135.64,204563.0,131.0803,131.6619,131.0416,131.468,204563.0
2020-12-07 09:30:00,134.88,135.29,132.45,133.0,159834.0,130.7314,131.1288,128.3761,128.9092,159834.0
2020-12-07 10:00:00,133.0,133.96,132.7,133.85,93885.0,128.9092,129.8397,128.6185,129.7331,93885.0
2020-12-07 10:30:00,133.89,134.4,133.34,134.07,86053.0,129.7719,130.2662,129.2388,129.9463,86053.0
2020-12-07 11:00:00,134.04,134.63,133.85,134.55,67281.0,129.9172,130.4891,129.7331,130.4116,67281.0
2020-12-07 11:30:00,134.6,134.77,133.7,133.99,66028.0,130.46,130.6248,129.5877,129.8688,66028.0
2020-12-07 12:00:00,133.87,134.15,133.5,133.59,30362.0,129.7525,130.0239,129.3939,129.4811,30362.0
2020-12-07 12:30:00,133.52,133.57,133.05,133.16,32136.0,129.4132,129.4617,128.9577,129.0643,32136.0
2020-12-07 13:00:00,133.17,133.59,133.0,133.31,46415.0,129.074,129.4811,128.9092,129.2097,46415.0
2020-12-07 13:30:00,133.31,133.69,132.58,132.67,38530.0,129.2097,129.578,128.5022,128.5894,38530.0
2020-12-07 14:00:00,132.66,132.77,132.37,132.77,43189.0,128.5797,128.6863,128.2986,128.6863,43189.0
2020-12-07 14:30:00,132.73,132.81,132.31,132.31,49059.0,128.6475,128.7251,128.2405,128.2405,49059.0
2020-12-07 15:00:00,132.33,132.51,132.16,132.45,60769.0,128.2598,128.4343,128.0951,128.3761,60769.0
2020-12-07 15:30:00,132.44,133.08,132.41,132.96,170108.0,128.3665,128.9868,128.3374,128.8705,170108.0
2020-12-08 09:30:00,131.51,133.54,131.05,131.71,142873.0,127.4651,129.4326,127.0192,127.6589,142873.0
2020-12-08 10:00:00,131.8,132.3,131.48,131.76,99786.0,127.7461,128.2308,127.436,127.7074,99786.0
2020-12-08 10:30:00,131.85,132.97,131.69,132.9,53454.0,127.7946,128.8802,127.6395,128.8123,53454.0
2020-12-08 11:00:00,132.96,133.85,132.88,133.65,67625.0,128.8705,129.7331,128.7929,129.5392,67625.0
2020-12-08 11:30:00,133.63,133.86,133.35,133.38,92085.0,129.5199,129.7428,129.2485,129.2775,92085.0
2020-12-08 12:00:00,133.37,133.86,133.2,133.78,68618.0,129.2679,129.7428,129.1031,129.6652,68618.0
2020-12-08 12:30:00,133.77,134.03,133.49,133.89,72329.0,129.6555,129.9076,129.3842,129.7719,72329.0
2020-12-08 13:00:00,133.89,134.17,133.39,133.49,62998.0,129.7719,130.0432,129.2872,129.3842,62998.0
2020-12-08 13:30:00,133.5,133.57,133.15,133.25,34492.0,129.3939,129.4617,129.0546,129.1515,34492.0
2020-12-08 14:00:00,133.22,133.69,133.05,133.41,32199.0,129.1225,129.578,128.9577,129.3066,32199.0
2020-12-08 14:30:00,133.42,133.52,132.82,132.87,31748.0,129.3163,129.4132,128.7348,128.7832,31748.0
2020-12-08 15:00:00,132.89,132.99,132.72,132.83,41214.0,128.8026,128.8995,128.6378,128.7445,41214.0
2020-12-08 15:30:00,132.83,132.96,132.16,132.43,192114.0,128.7445,128.8705,128.0951,128.3568,192114.0
2020-12-09 09:30:00,133.93,134.34,132.18,132.61,149882.0,129.8106,130.208,128.1145,128.5312,149882.0
2020-12-09 10:00:00,132.61,133.02,131.97,132.8,214008.0,128.5312,128.9286,127.9109,128.7154,214008.0
2020-12-09 10:30:00,132.76,132.86,132.08,132.24,41030.0,128.6766,128.7735,128.0175,128.1726,41030.0
2020-12-09 11:00:00,132.2,133.11,131.97,133.06,77111.0,128.1338,129.0158,127.9109,128.9674,77111.0
2020-12-09 11:30:00,133.02,133.13,132.34,132.62,55115.0,128.9286,129.0352,128.2695,128.5409,55115.0
2020-12-09 12:00:00,132.62,132.7,132.32,132.47,38954.0,128.5409,128.6185,128.2501,128.3955,38954.0
2020-12-09 12:30:00,132.43,132.43,131.07,131.62,75958.0,128.3568,128.3568,127.0386,127.5717,75958.0
2020-12-09 13:00:00,131.65,131.74,130.65,130.73,113557.0,127.6008,127.688,126.6315,126.7091,113557.0
2020-12-09 13:30:00,130.74,130.82,129.32,129.5,99602.0,126.7187,126.7963,125.3424,125.5169,99602.0
2020-12-09 14:00:00,129.55,130.95,129.37,130.93,90972.0,125.5653,126.9223,125.3909,126.9029,90972.0
2020-12-09 14:30:00,130.93,131.05,130.34,130.91,110640.0,126.9029,127.0192,126.331,126.8835,110640.0
2020-12-09 15:00:00,130.92,131.18,130.0,130.0,124558.0,126.8932,127.1452,126.0015,126.0015,124558.0
2020-12-09 15:30:00,130.02,130.8,129.95,130.42,205597.0,126.0209,126.7769,125.953,126.4086,205597.0
2020-12-10 09:30:00,129.86,130.98,128.88,130.35,174207.0,125.8658,126.9514,124.916,126.3407,174207.0
2020-12-10 10:00:00,130.42,131.22,129.93,131.19,65566.0,126.4086,127.184,125.9337,127.1549,65566.0
2020-12-10 10:30:00,131.39,131.83,130.6,131.83,58916.0,127.3488,127.7752,126.5831,127.7752,58916.0
2020-12-10 11:00:00,131.85,132.41,131.65,131.86,157571.0,127.7946,128.3374,127.6008,127.8043,157571.0
2020-12-10 11:30:00,131.86,131.86,130.97,131.16,56087.0,127.8043,127.8043,126.9417,127.1258,56087.0
2020-12-10 12:00:00,131.12,131.65,131.07,131.45,19566.0,127.0871,127.6008,127.0386,127.4069,19566.0
2020-12-10 12:30:00,131.45,131.65,130.88,131.14,21193.0,127.4069,127.6008,126.8544,127.1064,21193.0
2020-12-10 13:00:00,131.24,131.71,130.86,131.51,26356.0,127.2034,127.6589,126.8351,127.4651,26356.0
2020-12-10 13:30:00,131.48,131.48,130.78,130.87,28552.0,127.436,127.436,126.7575,126.8447,28552.0
2020-12-10 14:00:00,130.78,130.9,130.48,130.74,33667.0,126.7575,126.8738,126.4667,126.7187,33667.0
2020-12-10 14:30:00,130.7,131.62,130.66,131.18,67511.0,126.68,127.5717,126.6412,127.1452,67511.0
2020-12-10 15:00:00,131.28,131.68,131.09,131.38,55173.0,127.2421,127.6298,127.058,127.3391,55173.0
2020-12-10 15:30:00,131.42,132.34,131.42,131.77,316071.0,127.3778,128.2695,127.3778,127.7171,316071.0
2020-12-11 09:30:00,130.66,131.81,130.08,130.29,115112.0,126.6412,127.7558,126.079,126.2826,115112.0
2020-12-11 10:00:00,130.17,130.8,129.63,129.67,191941.0,126.1663,126.7769,125.6429,125.6817,191941.0
2020-12-11 10:30:00,129.74,129.74,128.45,128.77,90705.0,125.7495,125.7495,124.4992,124.8093,90705.0
2020-12-11 11:00:00,128.8,129.0,128.45,128.87,109600.0,124.8384,125.0323,124.4992,124.9063,109600.0
2020-12-11 11:30:00,128.85,128.92,128.27,128.8,49852.0,124.8869,124.9547,124.3247,124.8384,49852.0
2020-12-11 12:00:00,128.78,128.99,127.83,128.03,65089.0,124.819,125.0226,123.8982,124.0921,65089.0
2020-12-11 12:30:00,128.01,128.24,127.64,128.2,67778.0,124.0727,124.2956,123.7141,124.2569,67778.0
2020-12-11 13:00:00,128.19,128.28,127.92,128.28,74455.0,124.2472,124.3344,123.9855,124.3344,74455.0
2020-12-11 13:30:00,128.28,128.44,127.99,128.3,91106.0,124.3344,124.4895,124.0533,124.3538,91106.0
2020-12-11 14:00:00,128.28,128.64,128.25,128.4,39425.0,124.3344,124.6833,124.3053,124.4507,39425.0
2020-12-11 14:30:00,128.44,128.87,128.31,128.63,103272.0,124.4895,124.9063,124.3635,124.6736,103272.0
2020-12-11 15:00:00,128.6,128.93,128.22,128.39,66857.0,124.6446,124.9644,124.2763,124.441,66857.0
2020-12-11 15:30:00,128.45,128.63,128.12,128.52,228202.0,124.4992,124.6736,124.1793,124.567,228202.0
2020-12-14 09:30:00,131.3,131.43,128.62,128.86,170225.0,127.2615,127.3875,124.664,124.8966,170225.0
2020-12-14 10:00:00,128.94,129.34,128.14,128.95,84669.0,124.9741,125.3618,124.1987,124.9838,84669.0
2020-12-14 10:30:00,129.19,129.61,128.01,128.05,70080.0,125.2164,125.6235,124.0727,124.1115,70080.0
2020-12-14 11:00:00,128.11,128.54,127.89,127.93,53437.0,124.1696,124.5864,123.9564,123.9952,53437.0
2020-12-14 11:30:00,127.99,128.2,127.42,128.09,167840.0,124.0533,124.2569,123.5009,124.1503,167840.0
2020-12-14 12:00:00,128.02,128.06,127.23,127.31,62381.0,124.0824,124.1212,123.3167,123.3942,62381.0
2020-12-14 12:30:00,127.32,127.79,127.26,127.55,62310.0,123.4039,123.8595,123.3458,123.6269,62310.0
2020-12-14 13:00:00,127.61,128.0,127.52,127.83,48920.0,123.685,124.063,123.5978,123.8982,48920.0
2020-12-14 13:30:00,127.81,128.35,127.38,127.38,45650.0,123.8789,124.4023,123.4621,123.4621,45650.0
2020-12-14 14:00:00,127.39,127.49,127.13,127.4,52931.0,123.4718,123.5687,123.2198,123.4815,52931.0
2020-12-14 14:30:00,127.39,127.42,127.05,127.3,54233.0,123.4718,123.5009,123.1422,123.3846,54233.0
2020-12-14 15:00:00,127.3,127.34,127.0,127.03,55262.0,123.3846,123.4233,123.0938,123.1229,55262.0
2020-12-14 15:30:00,127.03,127.03,126.43,126.5,210825.0,123.1229,123.1229,122.5413,122.6092,210825.0
2020-12-15 09:30:00,129.35,129.63,127.24,127.36,185277.0,125.3715,125.6429,123.3264,123.4427,185277.0
2020-12-15 10:00:00,127.41,127.87,126.84,127.38,80555.0,123.4912,123.937,122.9387,123.4621,80555.0
2020-12-15 10:30:00,127.42,128.28,127.1,128.25,44443.0,123.5009,124.3344,123.1907,124.3053,44443.0
2020-12-15 11:00:00,128.25,129.09,128.07,129.02,68208.0,124.3053,125.1195,124.1309,125.0516,68208.0
2020-12-15 11:30:00,129.02,129.85,128.97,129.5,106269.0,125.0516,125.8561,125.0032,125.5169,106269.0
2020-12-15 12:00:00,129.54,129.61,128.77,128.78,57449.0,125.5557,125.6235,124.8093,124.819,57449.0
2020-12-15 12:30:00,128.78,129.43,128.75,129.37,29601.0,124.819,125.449,124.79,125.3909,29601.0
2020-12-15 13:00:00,129.36,130.49,129.29,130.23,123217.0,125.3812,126.4764,125.3133,126.2244,123217.0
2020-12-15 13:30:00,130.23,130.4,129.94,130.16,74329.0,126.2244,126.3892,125.9434,126.1566,74329.0
2020-12-15 14:00:00,130.13,130.16,129.36,129.68,76054.0,126.1275,126.1566,125.3812,125.6913,76054.0
2020-12-15 14:30:00,129.7,130.19,129.44,130.11,43654.0,125.7107,126.1857,125.4587,126.1081,43654.0
2020-12-15 15:00:00,130.09,130.22,129.39,129.54,54966.0,126.0887,126.2147,125.4103,125.5557,54966.0
2020-12-15 15:30:00,129.52,130.42,129.43,130.32,179293.0,125.5363,126.4086,125.449,126.3117,179293.0
2020-12-16 09:30:00,130.6,130.83,129.3,130.75,100012.0,126.5831,126.806,125.323,126.7284,100012.0
2020-12-16 10:00:00,130.68,130.92,129.09,129.32,74351.0,126.6606,126.8932,125.1195,125.3424,74351.0
2020-12-16 10:30:00,129.39,129.56,128.79,129.1,44694.0,125.4103,125.575,124.8287,125.1292,44694.0
2020-12-16 11:00:00,129.2,130.04,129.08,129.99,46592.0,125.2261,126.0403,125.1098,125.9918,46592.0
2020-12-16 11:30:00,129.96,129.96,129.42,129.7,31472.0,125.9627,125.9627,125.4393,125.7107,31472.0
2020-12-16 12:00:00,129.7,129.72,129.3,129.36,39356.0,125.7107,125.7301,125.323,125.3812,39356.0
2020-12-16 12:30:00,129.4,129.6,129.26,129.37,28251.0,125.42,125.6138,125.2843,125.3909,28251.0
2020-12-16 13:00:00,129.38,129.41,128.84,128.84,24431.0,125.4006,125.4297,124.8772,124.8772,24431.0
2020-12-16 13:30:00,128.87,129.31,128.8,129.3,25979.0,124.9063,125.3327,124.8384,125.323,25979.0
2020-12-16 14:00:00,129.33,129.61,128.73,129.14,39382.0,125.3521,125.6235,124.7706,125.168,39382.0
2020-12-16 14:30:00,129.13,130.54,129.08,130.46,83919.0,125.1583,126.5249,125.1098,126.4474,83919.0
2020-12-16 15:00:00,130.47,130.61,130.17,130.25,66009.0,126.457,126.5927,126.1663,126.2438,66009.0
2020-12-16 15:30:00,130.25,130.6,130.05,130.54,233207.0,126.2438,126.5831,126.05,126.5249,233207.0
2020-12-17 09:30:00,130.8,132.4,129.38,129.83,176226.0,126.7769,128.3277,125.4006,125.8367,176226.0
2020-12-17 10:00:00,129.85,130.37,129.17,129.97,76247.0,125.8561,126.3601,125.197,125.9724,76247.0
2020-12-17 10:30:00,129.89,130.19,128.67,129.14,98709.0,125.8949,126.1857,124.7124,125.168,98709.0
2020-12-17 11:00:00,129.12,130.19,128.99,130.12,82529.0,125.1486,126.1857,125.0226,126.1178,82529.0
2020-12-17 11:30:00,130.13,130.32,129.44,129.94,86207.0,126.1275,126.3117,125.4587,125.9434,86207.0
2020-12-17 12:00:00,129.96,129.96,129.29,129.65,52726.0,125.9627,125.9627,125.3133,125.6623,52726.0
2020-12-17 12:30:00,129.62,129.92,129.38,129.84,42945.0,125.6332,125.924,125.4006,125.8464,42945.0
2020-12-17 13:00:00,129.81,130.49,129.55,130.39,49061.0,125.8173,126.4764,125.5653,126.3795,49061.0
2020-12-17 13:30:00,130.39,130.7,130.38,130.56,83216.0,126.3795,126.68,126.3698,126.5443,83216.0
2020-12-17 14:00:00,130.52,131.11,130.36,130.97,66823.0,126.5055,127.0774,126.3504,126.9417,66823.0
2020-12-17 14:30:00,130.96,131.04,130.37,130.55,43463.0,126.932,127.0095,126.3601,126.5346,43463.0
2020-12-17 15:00:00,130.56,130.87,130.25,130.87,71629.0,126.5443,126.8447,126.2438,126.8447,71629.0
2020-12-17 15:30:00,130.86,130.86,130.18,130.29,189117.0,126.8351,126.8351,126.176,126.2826,189117.0
2020-12-18 09:30:00,130.45,130.55,128.43,128.97,366278.0,126.4377,126.5346,124.4798,125.0032,366278.0
2020-12-18 10:00:00,128.91,130.71,128.66,130.64,72312.0,124.945,126.6897,124.7027,126.6218,72312.0
2020-12-18 10:30:00,130.65,130.91,130.17,130.26,30828.0,126.6315,126.8835,126.1663,126.2535,30828.0
2020-12-18 11:00:00,130.26,130.45,129.68,130.13,46648.0,126.2535,126.4377,125.6913,126.1275,46648.0
2020-12-18 11:30:00,130.14,130.19,129.69,130.04,41973.0,126.1372,126.1857,125.701,126.0403,41973.0
2020-12-18 12:00:00,130.01,130.77,129.97,130.46,26305.0,126.0112,126.7478,125.9724,126.4474,26305.0
2020-12-18 12:30:00,130.42,130.73,130.18,130.39,30249.0,126.4086,126.7091,126.176,126.3795,30249.0
2020-12-18 13:00:00,130.43,130.43,129.77,129.9,21109.0,126.4183,126.4183,125.7786,125.9046,21109.0
2020-12-18 13:30:00,129.83,130.09,129.75,129.78,26203.0,125.8367,126.0887,125.7592,125.7883,26203.0
2020-12-18 14:00:00,129.76,129.87,129.42,129.87,35430.0,125.7689,125.8755,125.4393,125.8755,35430.0
2020-12-18 14:30:00,129.9,129.91,129.21,129.41,20528.0,125.9046,125.9143,125.2358,125.4297,20528.0
2020-12-18 15:00:00,129.4,129.41,128.57,128.69,46128.0,125.42,125.4297,124.6155,124.7318,46128.0
2020-12-18 15:30:00,128.64,129.32,128.27,128.81,267019.0,124.6833,125.3424,124.3247,124.8481,267019.0
2020-12-21 09:30:00,125.79,127.18,124.5,125.77,247078.0,121.921,123.2682,120.6707,121.9016,247078.0
2020-12-21 10:00:00,125.72,125.85,123.77,124.89,152969.0,121.8531,121.9791,119.9631,121.0487,152969.0
2020-12-21 10:30:00,124.82,125.82,124.71,125.09,114512.0,120.9808,121.9501,120.8742,121.2425,114512.0
2020-12-21 11:00:00,125.12,125.68,124.77,125.55,115341.0,121.2716,121.8144,120.9324,121.6884,115341.0
2020-12-21 11:30:00,125.53,127.41,125.52,127.1,150587.0,121.669,123.4912,121.6593,123.1907,150587.0
2020-12-21 12:00:00,127.11,127.32,126.68,126.87,57098.0,123.2004,123.4039,122.7836,122.9678,57098.0
2020-12-21 12:30:00,126.88,127.58,126.7,127.21,33615.0,122.9775,123.6559,122.803,123.2973,33615.0
2020-12-21 13:00:00,127.09,127.43,127.01,127.16,29939.0,123.181,123.5106,123.1035,123.2489,29939.0
2020-12-21 13:30:00,127.2,127.58,127.07,127.4,30252.0,123.2876,123.6559,123.1616,123.4815,30252.0
2020-12-21 14:00:00,127.43,128.13,127.2,127.97,50599.0,123.5106,124.189,123.2876,124.0339,50599.0
2020-12-21 14:30:00,127.9,128.15,127.32,127.46,53185.0,123.9661,124.2084,123.4039,123.5396,53185.0
2020-12-21 15:00:00,127.49,127.56,126.9,127.28,61618.0,123.5687,123.6366,122.9969,123.3652,61618.0
2020-12-21 15:30:00,127.24,127.48,126.86,127.32,187327.0,123.3264,123.559,122.9581,123.4039,187327.0
2020-12-22 09:30:00,126.54,127.28,124.45,124.67,129610.0,122.6479,123.3652,120.6222,120.8354,129610.0
2020-12-22 10:00:00,124.58,126.33,124.44,126.31,88741.0,120.7482,122.4444,120.6125,122.425,88741.0
2020-12-22 10:30:00,126.36,126.6,125.44,125.47,84068.0,122.4735,122.7061,121.5818,121.6108,84068.0
2020-12-22 11:00:00,125.57,126.49,125.44,126.1,67494.0,121.7078,122.5995,121.5818,122.2215,67494.0
2020-12-22 11:30:00,126.17,126.17,125.09,125.72,58909.0,122.2893,122.2893,121.2425,121.8531,58909.0
2020-12-22 12:00:00,125.65,125.83,125.26,125.5,46253.0,121.7853,121.9598,121.4073,121.6399,46253.0
2020-12-22 12:30:00,125.46,126.17,125.44,126.17,33515.0,121.6011,122.2893,121.5818,122.2893,33515.0
2020-12-22 13:00:00,126.19,126.27,125.82,125.92,35497.0,122.3087,122.3862,121.9501,122.047,35497.0
2020-12-22 13:30:00,125.92,126.13,125.83,126.05,31786.0,122.047,122.2505,121.9598,122.173,31786.0
2020-12-22 14:00:00,126.0,126.48,126.0,126.39,29814.0,122.1245,122.5898,122.1245,122.5025,29814.0
2020-12-22 14:30:00,126.36,126.43,125.99,126.43,35528.0,122.4735,122.5413,122.1148,122.5413,35528.0
2020-12-22 15:00:00,126.41,126.61,125.87,126.01,61542.0,122.5219,122.7158,121.9985,122.1342,61542.0
2020-12-22 15:30:00,126.02,126.36,125.83,126.26,135777.0,122.1439,122.4735,121.9598,122.3765,135777.0
2020-12-23 09:30:00,126.94,127.78,126.74,127.52,159525.0,123.0356,123.8498,122.8418,123.5978,159525.0
2020-12-23 10:00:00,127.53,128.34,126.92,127.35,146339.0,123.6075,124.3926,123.0162,123.433,146339.0
2020-12-23 10:30:00,127.39,128.76,127.29,128.65,66782.0,123.4718,124.7996,123.3749,124.693,66782.0
2020-12-23 11:00:00,128.7,128.96,128.3,128.76,54241.0,124.7415,124.9935,124.3538,124.7996,54241.0
2020-12-23 11:30:00,128.81,128.86,128.12,128.85,28499.0,124.8481,124.8966,124.1793,124.8869,28499.0
2020-12-23 12:00:00,128.84,128.84,127.98,128.12,32560.0,124.8772,124.8772,124.0436,124.1793,32560.0
2020-12-23 12:30:00,128.06,128.66,128.06,128.39,27299.0,124.1212,124.7027,124.1212,124.441,27299.0
2020-12-23 13:00:00,128.43,128.75,128.34,128.47,24273.0,124.4798,124.79,124.3926,124.5186,24273.0
2020-12-23 13:30:00,128.45,129.08,128.39,128.67,28586.0,124.4992,125.1098,124.441,124.7124,28586.0
2020-12-23 14:00:00,128.71,129.0,128.27,128.3,44697.0,124.7512,125.0323,124.3247,124.3538,44697.0
2020-12-23 14:30:00,128.32,128.7,128.28,128.28,37117.0,124.3732,124.7415,124.3344,124.3344,37117.0
2020-12-23 15:00:00,128.18,128.58,128.14,128.58,42614.0,124.2375,124.6252,124.1987,124.6252,42614.0
2020-12-23 15:30:00,128.59,128.91,128.32,128.67,201988.0,124.6349,124.945,124.3732,124.7124,201988.0
2020-12-24 09:30:00,128.62,128.98,127.5,128.23,63333.0,124.664,125.0129,123.5784,124.2859,63333.0
2020-12-24 10:00:00,128.08,128.53,127.77,128.15,33615.0,124.1406,124.5767,123.8401,124.2084,33615.0
2020-12-24 10:30:00,128.13,128.81,127.6,128.63,66302.0,124.189,124.8481,123.6753,124.6736,66302.0
2020-12-24 11:00:00,128.6,128.65,127.9,127.98,46514.0,124.6446,124.693,123.9661,124.0436,46514.0
2020-12-24 11:30:00,127.99,128.21,127.86,127.95,58545.0,124.0533,124.2666,123.9273,124.0146,58545.0
2020-12-24 12:00:00,127.93,128.24,127.83,128.24,33952.0,123.9952,124.2956,123.8982,124.2956,33952.0
2020-12-24 12:30:00,128.19,128.85,128.18,128.75,85095.0,124.2472,124.8869,124.2375,124.79,85095.0
2020-12-28 09:30:00,130.25,130.25,128.87,129.77,94123.0,126.2438,126.2438,124.9063,125.7786,94123.0
2020-12-28 10:00:00,129.7,130.57,129.54,130.32,88289.0,125.7107,126.554,125.5557,126.3117,88289.0
2020-12-28 10:30:00,130.36,130.49,129.1,129.42,62255.0,126.3504,126.4764,125.1292,125.4393,62255.0
2020-12-28 11:00:00,129.39,129.55,129.16,129.34,40866.0,125.4103,125.5653,125.1873,125.3618,40866.0
2020-12-28 11:30:00,129.33,129.65,129.23,129.42,42183.0,125.3521,125.6623,125.2552,125.4393,42183.0
2020-12-28 12:00:00,129.38,129.59,129.2,129.32,59162.0,125.4006,125.6041,125.2261,125.3424,59162.0
2020-12-28 12:30:00,129.29,129.42,129.17,129.31,56848.0,125.3133,125.4393,125.197,125.3327,56848.0
2020-12-28 13:00:00,129.3,129.41,129.1,129.1,48739.0,125.323,125.4297,125.1292,125.1292,48739.0
2020-12-28 13:30:00,129.13,129.33,128.99,129.08,45506.0,125.1583,125.3521,125.0226,125.1098,45506.0
2020-12-28 14:00:00,129.07,129.24,128.97,129.02,38068.0,125.1001,125.2649,125.0032,125.0516,38068.0
2020-12-28 14:30:00,129.02,129.08,128.62,128.63,49005.0,125.0516,125.1098,124.664,124.6736,49005.0
2020-12-28 15:00:00,128.61,128.61,128.36,128.39,47033.0,124.6543,124.6543,124.4119,124.441,47033.0
2020-12-28 15:30:00,128.36,128.55,128.12,128.26,152266.0,124.4119,124.5961,124.1793,124.315,152266.0
2020-12-29 09:30:00,129.49,131.33,128.53,129.86,223178.0,125.5072,127.2906,124.5767,125.8658,223178.0
2020-12-29 10:00:00,129.8,130.16,129.12,129.77,127759.0,125.8077,126.1566,125.1486,125.7786,127759.0
2020-12-29 10:30:00,129.84,130.18,129.42,129.62,48301.0,125.8464,126.176,125.4393,125.6332,48301.0
2020-12-29 11:00:00,129.67,129.95,129.41,129.49,54436.0,125.6817,125.953,125.4297,125.5072,54436.0
2020-12-29 11:30:00,129.57,129.79,129.39,129.53,37790.0,125.5847,125.798,125.4103,125.546,37790.0
2020-12-29 12:00:00,129.51,129.68,129.19,129.22,37922.0,125.5266,125.6913,125.2164,125.2455,37922.0
2020-12-29 12:30:00,129.22,129.3,128.77,129.25,112375.0,125.2455,125.323,124.8093,125.2746,112375.0
2020-12-29 13:00:00,129.3,129.31,128.99,129.1,36861.0,125.323,125.3327,125.0226,125.1292,36861.0
2020-12-29 13:30:00,129.08,129.24,128.9,129.01,38835.0,125.1098,125.2649,124.9353,125.042,38835.0
2020-12-29 14:00:00,129.05,129.05,128.7,128.85,66679.0,125.0807,125.0807,124.7415,124.8869,66679.0
2020-12-29 14:30:00,128.81,128.84,128.55,128.77,30277.0,124.8481,124.8772,124.5961,124.8093,30277.0
2020-12-29 15:00:00,128.75,129.29,128.4,129.13,64511.0,124.79,125.3133,124.4507,125.1583,64511.0
2020-12-29 15:30:00,129.12,129.15,128.77,129.0,131972.0,125.1486,125.1776,124.8093,125.0323,131972.0
2020-12-30 09:30:00,129.21,130.81,128.5,130.67,115488.0,125.2358,126.7866,124.5476,126.6509,115488.0
2020-12-30 10:00:00,130.68,130.75,129.72,130.51,40659.0,126.6606,126.7284,125.7301,126.4958,40659.0
2020-12-30 10:30:00,130.59,131.35,130.27,131.21,76886.0,126.5734,127.31,126.2632,127.1743,76886.0
2020-12-30 11:00:00,131.22,131.31,130.04,130.2,41755.0,127.184,127.2712,126.0403,126.1954,41755.0
2020-12-30 11:30:00,130.08,130.49,130.02,130.32,22283.0,126.079,126.4764,126.0209,126.3117,22283.0
2020-12-30 12:00:00,130.4,130.63,130.33,130.51,28709.0,126.3892,126.6121,126.3214,126.4958,28709.0
2020-12-30 12:30:00,130.56,130.65,130.2,130.27,60422.0,126.5443,126.6315,126.1954,126.2632,60422.0
2020-12-30 13:00:00,130.27,130.73,130.19,130.44,181888.0,126.2632,126.7091,126.1857,126.428,181888.0
2020-12-30 13:30:00,130.49,130.93,130.49,130.73,26239.0,126.4764,126.9029,126.4764,126.7091,26239.0
2020-12-30 14:00:00,130.75,130.85,130.52,130.68,18368.0,126.7284,126.8254,126.5055,126.6606,18368.0
2020-12-30 14:30:00,130.74,130.77,129.93,129.97,27088.0,126.7187,126.7478,125.9337,125.9724,27088.0
2020-12-30 15:00:00,129.97,130.3,129.83,130.26,42048.0,125.9724,126.2923,125.8367,126.2535,42048.0
2020-12-30 15:30:00,130.3,130.66,130.26,130.47,135612.0,126.2923,126.6412,126.2535,126.457,135612.0
2020-12-31 09:30:00,130.35,130.36,128.83,129.34,70687.0,126.3407,126.3504,124.8675,125.3618,70687.0
2020-12-31 10:00:00,129.31,130.34,129.27,129.95,41171.0,125.3327,126.331,125.294,125.953,41171.0
2020-12-31 10:30:00,130.0,131.0,129.91,131.0,39933.0,126.0015,126.9707,125.9143,126.9707,39933.0
2020-12-31 11:00:00,131.0,131.52,130.91,130.96,57378.0,126.9707,127.4748,126.8835,126.932,57378.0
2020-12-31 11:30:00,130.95,131.25,130.81,131.22,35754.0,126.9223,127.2131,126.7866,127.184,35754.0
2020-12-31 12:00:00,131.23,131.42,130.79,131.37,29485.0,127.1937,127.3778,126.7672,127.3294,29485.0
2020-12-31 12:30:00,131.38,131.71,131.26,131.69,75204.0,127.3391,127.6589,127.2228,127.6395,75204.0
2020-12-31 13:00:00,131.7,131.82,131.45,131.68,66121.0,127.6492,127.7655,127.4069,127.6298,66121.0
2020-12-31 13:30:00,131.65,131.98,131.6,131.89,76107.0,127.6008,127.9206,127.5523,127.8334,76107.0
2020-12-31 14:00:00,131.9,132.26,131.76,132.11,91343.0,127.8431,128.192,127.7074,128.0466,91343.0
2020-12-31 14:30:00,132.13,132.39,131.9,132.05,115080.0,128.066,128.318,127.8431,127.9885,115080.0
2020-12-31 15:00:00,132.09,132.52,131.92,132.24,68066.0,128.0272,128.444,127.8625,128.1726,68066.0
2020-12-31 15:30:00,132.19,132.44,131.73,131.87,175166.0,128.1241,128.3665,127.6783,127.814,175166.0
2021-01-04 09:30:00,131.43,132.11,127.2,128.01,360050.0,127.3875,128.0466,123.2876,124.0727,360050.0
2021-01-04 10:00:00,128.06,128.09,125.63,125.88,338072.0,124.1212,124.1503,121.7659,122.0082,338072.0
2021-01-04 10:30:00,125.81,125.82,123.82,124.27,319061.0,121.9404,121.9501,120.0116,120.4477,319061.0
2021-01-04 11:00:00,124.23,124.67,123.36,124.61,246282.0,120.409,120.8354,119.5657,120.7773,246282.0
2021-01-04 11:30:00,124.62,125.25,124.3,124.46,177337.0,120.787,121.3976,120.4768,120.6319,177337.0
2021-01-04 12:00:00,124.49,125.38,123.94,125.35,180673.0,120.661,121.5236,120.1279,121.4945,180673.0
2021-01-04 12:30:00,125.34,125.42,124.78,125.14,75095.0,121.4848,121.5624,120.9421,121.291,75095.0
2021-01-04 13:00:00,125.14,125.76,124.8,125.59,95608.0,121.291,121.8919,120.9614,121.7271,95608.0
2021-01-04 13:30:00,125.57,125.94,125.2,125.7,72026.0,121.7078,122.0664,121.3491,121.8338,72026.0
2021-01-04 14:00:00,125.7,125.71,124.92,125.15,91247.0,121.8338,121.8435,121.0778,121.3007,91247.0
2021-01-04 14:30:00,125.12,125.9,124.71,125.75,109150.0,121.2716,122.0276,120.8742,121.8822,109150.0
2021-01-04 15:00:00,125.76,125.86,124.68,124.75,104085.0,121.8919,121.9888,120.8451,120.913,104085.0
2021-01-04 15:30:00,124.72,125.13,124.38,124.77,301296.0,120.8839,121.2813,120.5544,120.9324,301296.0
2021-01-05 09:30:00,123.98,126.31,123.58,125.19,138323.0,120.1667,122.425,119.779,121.3394,138323.0
2021-01-05 10:00:00,125.33,126.0,125.1,125.34,76258.0,121.4751,122.1245,121.2522,121.4848,76258.0
2021-01-05 10:30:00,125.31,125.54,124.44,124.95,72449.0,121.4558,121.6787,120.6125,121.1068,72449.0
2021-01-05 11:00:00,124.97,125.44,124.85,125.44,41934.0,121.1262,121.5818,121.0099,121.5818,41934.0
2021-01-05 11:30:00,125.46,125.82,124.95,125.68,54544.0,121.6011,121.9501,121.1068,121.8144,54544.0
2021-01-05 12:00:00,125.69,126.35,125.54,125.71,57714.0,121.8241,122.4638,121.6787,121.8435,57714.0
2021-01-05 12:30:00,125.63,125.91,125.47,125.91,26523.0,121.7659,122.0373,121.6108,122.0373,26523.0
2021-01-05 13:00:00,125.93,126.07,125.83,126.07,20949.0,122.0567,122.1924,121.9598,122.1924,20949.0
2021-01-05 13:30:00,126.21,126.4,126.0,126.34,60723.0,122.3281,122.5122,122.1245,122.4541,60723.0
2021-01-05 14:00:00,126.33,127.17,126.33,127.16,46181.0,122.4444,123.2585,122.4444,123.2489,46181.0
2021-01-05 14:30:00,127.18,127.31,126.16,126.17,39028.0,123.2682,123.3942,122.2796,122.2893,39028.0
2021-01-05 15:00:00,126.12,126.67,126.12,126.25,35042.0,122.2408,122.7739,122.2408,122.3668,35042.0
2021-01-05 15:30:00,126.22,126.4,125.82,126.03,126320.0,122.3378,122.5122,121.9501,122.1536,126320.0
2021-01-06 09:30:00,124.97,127.14,124.84,127.02,175696.0,121.1262,123.2295,121.0002,123.1132,175696.0
2021-01-06 10:00:00,127.21,128.78,127.07,128.61,137089.0,123.2973,124.819,123.1616,124.6543,137089.0
2021-01-06 10:30:00,128.67,129.3,128.19,129.22,64008.0,124.7124,125.323,124.2472,125.2455,64008.0
2021-01-06 11:00:00,129.26,129.38,128.96,129.29,48393.0,125.2843,125.4006,124.9935,125.3133,48393.0
2021-01-06 11:30:00,129.2,129.22,128.42,128.98,49324.0,125.2261,125.2455,124.4701,125.0129,49324.0
2021-01-06 12:00:00,129.01,129.75,128.97,129.68,60334.0,125.042,125.7592,125.0032,125.6913,60334.0
2021-01-06 12:30:00,129.6,129.91,129.43,129.7,46054.0,125.6138,125.9143,125.449,125.7107,46054.0
2021-01-06 13:00:00,129.68,130.35,129.45,130.04,53705.0,125.6913,126.3407,125.4684,126.0403,53705.0
2021-01-06 13:30:00,130.07,130.73,129.74,130.51,65733.0,126.0694,126.7091,125.7495,126.4958,65733.0
2021-01-06 14:00:00,130.53,130.63,129.14,129.17,64798.0,126.5152,126.6121,125.168,125.197,64798.0
2021-01-06 14:30:00,129.08,129.55,127.75,128.99,117174.0,125.1098,125.5653,123.8207,125.0226,117174.0
2021-01-06 15:00:00,128.91,129.69,128.47,129.65,152690.0,124.945,125.701,124.5186,125.6623,152690.0
2021-01-06 15:30:00,129.61,130.05,128.91,129.35,302169.0,125.6235,126.05,124.945,125.3715,302169.0
2021-01-07 09:30:00,129.26,130.75,129.26,130.74,124147.0,125.2843,126.7284,125.2843,126.7187,124147.0
2021-01-07 10:00:00,130.6,131.19,129.77,130.67,92759.0,126.5831,127.1549,125.7786,126.6509,92759.0
2021-01-07 10:30:00,130.7,130.78,129.68,129.85,62297.0,126.68,126.7575,125.6913,125.8561,62297.0
2021-01-07 11:00:00,129.9,130.4,129.14,130.4,106422.0,125.9046,126.3892,125.168,126.3892,106422.0
2021-01-07 11:30:00,130.42,130.7,130.12,130.33,57711.0,126.4086,126.68,126.1178,126.3214,57711.0
2021-01-07 12:00:00,130.33,130.63,129.59,129.84,55973.0,126.3214,126.6121,125.6041,125.8464,55973.0
2021-01-07 12:30:00,129.8,130.38,129.8,130.14,36814.0,125.8077,126.3698,125.8077,126.1372,36814.0
2021-01-07 13:00:00,130.16,130.31,129.83,129.84,37436.0,126.1566,126.302,125.8367,125.8464,37436.0
2021-01-07 13:30:00,129.84,130.23,129.83,130.12,36104.0,125.8464,126.2244,125.8367,126.1178,36104.0
2021-01-07 14:00:00,130.18,130.55,130.03,130.25,45695.0,126.176,126.5346,126.0306,126.2438,45695.0
2021-01-07 14:30:00,130.26,130.41,130.03,130.35,48557.0,126.2535,126.3989,126.0306,126.3407,48557.0
2021-01-07 15:00:00,130.34,130.42,129.85,130.06,59853.0,126.331,126.4086,125.8561,126.0597,59853.0
2021-01-07 15:30:00,130.06,130.84,129.81,130.36,265175.0,126.0597,126.8157,125.8173,126.3504,265175.0
2021-01-08 09:30:00,131.2,132.19,130.7,131.23,128414.0,127.1646,128.1241,126.68,127.1937,128414.0
2021-01-08 10:00:00,131.32,131.45,130.05,130.18,77197.0,127.2809,127.4069,126.05,126.176,77197.0
2021-01-08 10:30:00,130.01,131.06,130.01,130.94,115321.0,126.0112,127.0289,126.0112,126.9126,115321.0
2021-01-08 11:00:00,131.1,131.17,130.68,130.91,25935.0,127.0677,127.1355,126.6606,126.8835,25935.0
2021-01-08 11:30:00,130.88,131.19,130.6,130.63,34657.0,126.8544,127.1549,126.5831,126.6121,34657.0
2021-01-08 12:00:00,130.61,130.62,130.19,130.57,46722.0,126.5927,126.6024,126.1857,126.554,46722.0
2021-01-08 12:30:00,130.44,130.59,130.22,130.39,24573.0,126.428,126.5734,126.2147,126.3795,24573.0
2021-01-08 13:00:00,130.49,130.49,129.4,129.72,37486.0,126.4764,126.4764,125.42,125.7301,37486.0
2021-01-08 13:30:00,129.72,129.85,129.24,129.41,33397.0,125.7301,125.8561,125.2649,125.4297,33397.0
2021-01-08 14:00:00,129.43,130.46,129.43,130.36,35875.0,125.449,126.4474,125.449,126.3504,35875.0
2021-01-08 14:30:00,130.23,130.27,128.98,129.57,79472.0,126.2244,126.2632,125.0129,125.5847,79472.0
2021-01-08 15:00:00,129.6,130.16,129.44,129.63,44993.0,125.6138,126.1566,125.4587,125.6429,44993.0
2021-01-08 15:30:00,129.64,129.93,129.39,129.69,185841.0,125.6526,125.9337,125.4103,125.701,185841.0
2021-01-11 09:30:00,127.75,128.93,127.07,128.72,123077.0,123.8207,124.9644,123.1616,124.7609,123077.0
2021-01-11 10:00:00,128.67,129.25,128.5,128.91,113687.0,124.7124,125.2746,124.5476,124.945,113687.0
2021-01-11 10:30:00,128.86,129.17,127.98,128.24,96768.0,124.8966,125.197,124.0436,124.2956,96768.0
2021-01-11 11:00:00,128.33,128.49,127.88,128.28,37441.0,124.3829,124.5379,123.9467,124.3344,37441.0
2021-01-11 11:30:00,128.25,128.5,127.92,128.37,53719.0,124.3053,124.5476,123.9855,124.4216,53719.0
2021-01-11 12:00:00,128.38,128.54,128.08,128.16,30696.0,124.4313,124.5864,124.1406,124.2181,30696.0
2021-01-11 12:30:00,128.12,128.3,127.82,127.84,35673.0,124.1793,124.3538,123.8886,123.9079,35673.0
2021-01-11 13:00:00,127.86,128.15,127.59,127.68,70886.0,123.9273,124.2084,123.6656,123.7529,70886.0
2021-01-11 13:30:00,127.64,127.73,127.17,127.3,77866.0,123.7141,123.8013,123.2585,123.3846,77866.0
2021-01-11 14:00:00,127.26,127.87,127.07,127.63,57150.0,123.3458,123.937,123.1616,123.7044,57150.0
2021-01-11 14:30:00,127.58,128.12,127.51,128.12,47702.0,123.6559,124.1793,123.5881,124.1793,47702.0
2021-01-11 15:00:00,128.14,128.18,127.6,128.0,65436.0,124.1987,124.2375,123.6753,124.063,65436.0
2021-01-11 15:30:00,127.97,128.74,127.97,128.61,170840.0,124.0339,124.7803,124.0339,124.6543,170840.0
2021-01-12 09:30:00,127.89,128.6,126.09,126.87,337794.0,123.9564,124.6446,122.2118,122.9678,337794.0
2021-01-12 10:00:00,126.84,128.0,126.81,127.15,395501.0,122.9387,124.063,122.9096,123.2392,395501.0
2021-01-12 10:30:00,127.16,128.1,127.04,128.08,126430.0,123.2489,124.1599,123.1325,124.1406,126430.0
2021-01-12 11:00:00,128.06,128.1,127.6,127.85,55293.0,124.1212,124.1599,123.6753,123.9176,55293.0
2021-01-12 11:30:00,127.94,128.06,127.48,128.0,92425.0,124.0049,124.1212,123.559,124.063,92425.0
2021-01-12 12:00:00,128.03,128.18,127.2,127.34,105475.0,124.0921,124.2375,123.2876,123.4233,105475.0
2021-01-12 12:30:00,127.34,127.38,126.5,126.87,188699.0,123.4233,123.4621,122.6092,122.9678,188699.0
2021-01-12 13:00:00,126.8,127.02,126.51,126.7,43147.0,122.8999,123.1132,122.6188,122.803,43147.0
2021-01-12 13:30:00,126.7,127.16,126.67,126.95,81017.0,122.803,123.2489,122.7739,123.0453,81017.0
2021-01-12 14:00:00,126.97,127.58,126.95,127.52,55522.0,123.0647,123.6559,123.0453,123.5978,55522.0
2021-01-12 14:30:00,127.53,128.17,127.33,128.17,74777.0,123.6075,124.2278,123.4136,124.2278,74777.0
2021-01-12 15:00:00,128.16,128.25,127.62,127.66,110188.0,124.2181,124.3053,123.6947,123.7335,110188.0
2021-01-12 15:30:00,127.65,127.71,127.29,127.38,295723.0,123.7238,123.7819,123.3749,123.4621,295723.0
2021-01-13 09:30:00,126.75,127.32,125.19,125.34,284879.0,122.8515,123.4039,121.3394,121.4848,284879.0
2021-01-13 10:00:00,125.34,125.57,124.53,125.31,272069.0,121.4848,121.7078,120.6997,121.4558,272069.0
2021-01-13 10:30:00,125.28,125.33,124.43,124.94,146863.0,121.4267,121.4751,120.6028,121.0971,146863.0
2021-01-13 11:00:00,124.94,124.99,124.4,124.5,122641.0,121.0971,121.1456,120.5737,120.6707,122641.0
2021-01-13 11:30:00,124.46,125.62,124.39,125.36,109009.0,120.6319,121.7562,120.5641,121.5042,109009.0
2021-01-13 12:00:00,125.39,125.81,125.15,125.74,96672.0,121.5333,121.9404,121.3007,121.8725,96672.0
2021-01-13 12:30:00,125.74,126.58,125.55,126.32,90308.0,121.8725,122.6867,121.6884,122.4347,90308.0
2021-01-13 13:00:00,126.38,126.51,126.1,126.33,59409.0,122.4928,122.6188,122.2215,122.4444,59409.0
2021-01-13 13:30:00,126.32,126.37,125.94,126.23,53798.0,122.4347,122.4832,122.0664,122.3475,53798.0
2021-01-13 14:00:00,126.18,127.01,126.11,126.77,54300.0,122.299,123.1035,122.2312,122.8709,54300.0
2021-01-13 14:30:00,126.72,126.85,126.27,126.55,66293.0,122.8224,122.9484,122.3862,122.6576,66293.0
2021-01-13 15:00:00,126.49,126.54,126.1,126.11,62127.0,122.5995,122.6479,122.2215,122.2312,62127.0
2021-01-13 15:30:00,126.14,126.73,126.01,126.48,227079.0,122.2602,122.8321,122.1342,122.5898,227079.0
2021-01-14 09:30:00,128.19,130.63,128.0,129.14,268591.0,124.2472,126.6121,124.063,125.168,268591.0
2021-01-14 10:00:00,129.1,129.32,127.96,128.06,109688.0,125.1292,125.3424,124.0243,124.1212,109688.0
2021-01-14 10:30:00,128.0,128.11,127.26,127.78,101433.0,124.063,124.1696,123.3458,123.8498,101433.0
2021-01-14 11:00:00,127.82,128.0,127.26,127.76,44821.0,123.8886,124.063,123.3458,123.8304,44821.0
2021-01-14 11:30:00,127.6,128.42,127.58,128.3,78922.0,123.6753,124.4701,123.6559,124.3538,78922.0
2021-01-14 12:00:00,128.34,128.73,128.29,128.49,48603.0,124.3926,124.7706,124.3441,124.5379,48603.0
2021-01-14 12:30:00,128.49,128.66,128.02,128.49,30488.0,124.5379,124.7027,124.0824,124.5379,30488.0
2021-01-14 13:00:00,128.5,128.91,128.48,128.56,36132.0,124.5476,124.945,124.5283,124.6058,36132.0
2021-01-14 13:30:00,128.59,128.89,128.54,128.72,33238.0,124.6349,124.9256,124.5864,124.7609,33238.0
2021-01-14 14:00:00,128.66,129.48,128.66,129.21,48293.0,124.7027,125.4975,124.7027,125.2358,48293.0
2021-01-14 14:30:00,129.21,129.51,128.85,129.08,52014.0,125.2358,125.5266,124.8869,125.1098,52014.0
2021-01-14 15:00:00,129.09,129.25,128.09,128.4,151730.0,125.1195,125.2746,124.1503,124.4507,151730.0
2021-01-14 15:30:00,128.4,129.13,128.3,128.89,185004.0,124.4507,125.1583,124.3538,124.9256,185004.0
2021-01-15 09:30:00,128.1,128.38,126.66,127.38,183258.0,124.1599,124.4313,122.7642,123.4621,183258.0
2021-01-15 10:00:00,127.42,127.43,125.74,126.34,70147.0,123.5009,123.5106,121.8725,122.4541,70147.0
2021-01-15 10:30:00,126.32,126.75,125.81,126.55,73567.0,122.4347,122.8515,121.9404,122.6576,73567.0
2021-01-15 11:00:00,126.58,127.16,126.05,127.1,48234.0,122.6867,123.2489,122.173,123.1907,48234.0
2021-01-15 11:30:00,127.11,127.11,125.99,126.07,94023.0,123.2004,123.2004,122.1148,122.1924,94023.0
2021-01-15 12:00:00,126.04,126.66,126.02,126.42,49598.0,122.1633,122.7642,122.1439,122.5316,49598.0
2021-01-15 12:30:00,126.39,127.21,126.38,127.21,48011.0,122.5025,123.2973,122.4928,123.2973,48011.0
2021-01-15 13:00:00,127.19,127.75,126.84,127.61,98315.0,123.2779,123.8207,122.9387,123.685,98315.0
2021-01-15 13:30:00,127.64,127.76,127.32,127.37,45835.0,123.7141,123.8304,123.4039,123.4524,45835.0
2021-01-15 14:00:00,127.41,127.52,127.03,127.16,31391.0,123.4912,123.5978,123.1229,123.2489,31391.0
2021-01-15 14:30:00,127.17,127.54,127.1,127.27,32553.0,123.2585,123.6172,123.1907,123.3555,32553.0
2021-01-15 15:00:00,127.29,127.54,127.08,127.19,48511.0,123.3749,123.6172,123.1713,123.2779,48511.0
2021-01-15 15:30:00,127.19,127.2,126.57,126.78,143737.0,123.2779,123.2876,122.677,122.8805,143737.0
2021-01-19 09:30:00,127.25,127.87,126.31,126.82,173177.0,123.3361,123.937,122.425,122.9193,173177.0
2021-01-19 10:00:00,126.83,127.24,125.46,126.06,141457.0,122.929,123.3264,121.6011,122.1827,141457.0
2021-01-19 10:30:00,126.05,127.46,126.0,126.74,101554.0,122.173,123.5396,122.1245,122.8418,101554.0
2021-01-19 11:00:00,126.68,127.7,126.67,127.65,63204.0,122.7836,123.7722,122.7739,123.7238,63204.0
2021-01-19 11:30:00,127.64,127.67,126.94,127.06,58365.0,123.7141,123.7432,123.0356,123.1519,58365.0
2021-01-19 12:00:00,127.02,127.59,127.01,127.59,38439.0,123.1132,123.6656,123.1035,123.6656,38439.0
2021-01-19 12:30:00,127.59,128.23,127.49,128.11,61290.0,123.6656,124.2859,123.5687,124.1696,61290.0
2021-01-19 13:00:00,128.09,128.17,127.73,127.93,30695.0,124.1503,124.2278,123.8013,123.9952,30695.0
2021-01-19 13:30:00,127.92,128.17,127.77,127.89,19809.0,123.9855,124.2278,123.8401,123.9564,19809.0
2021-01-19 14:00:00,127.86,127.88,127.15,127.25,34559.0,123.9273,123.9467,123.2392,123.3361,34559.0
2021-01-19 14:30:00,127.25,127.44,126.77,126.93,58027.0,123.3361,123.5202,122.8709,123.0259,58027.0
2021-01-19 15:00:00,126.91,126.91,126.43,126.73,62765.0,123.0065,123.0065,122.5413,122.8321,62765.0
2021-01-19 15:30:00,126.73,127.1,126.57,126.83,115831.0,122.8321,123.1907,122.677,122.929,115831.0
2021-01-20 09:30:00,126.03,127.03,125.13,125.6,266261.0,122.1536,123.1229,121.2813,121.7368,266261.0
2021-01-20 10:00:00,125.67,126.28,125.48,125.66,104364.0,121.8047,122.3959,121.6205,121.795,104364.0
2021-01-20 10:30:00,125.61,125.84,125.03,125.4,75207.0,121.7465,121.9695,121.1844,121.543,75207.0
2021-01-20 11:00:00,125.35,125.66,125.03,125.42,115388.0,121.4945,121.795,121.1844,121.5624,115388.0
2021-01-20 11:30:00,125.43,125.75,125.23,125.57,92489.0,121.5721,121.8822,121.3782,121.7078,92489.0
2021-01-20 12:00:00,125.61,126.17,125.61,125.86,103320.0,121.7465,122.2893,121.7465,121.9888,103320.0
2021-01-20 12:30:00,125.89,126.3,125.41,126.23,161431.0,122.0179,122.4153,121.5527,122.3475,161431.0
2021-01-20 13:00:00,126.23,127.18,126.09,126.99,61869.0,122.3475,123.2682,122.2118,123.0841,61869.0
2021-01-20 13:30:00,127.1,127.64,127.1,127.58,43675.0,123.1907,123.7141,123.1907,123.6559,43675.0
2021-01-20 14:00:00,127.59,127.59,126.95,127.04,39122.0,123.6656,123.6656,123.0453,123.1325,39122.0
2021-01-20 14:30:00,127.0,127.08,126.81,126.85,31642.0,123.0938,123.1713,122.9096,122.9484,31642.0
2021-01-20 15:00:00,126.89,126.94,126.59,126.75,39260.0,122.9872,123.0356,122.6964,122.8515,39260.0
2021-01-20 15:30:00,126.75,127.14,126.72,126.72,122396.0,122.8515,123.2295,122.8224,122.8224,122396.0
2021-01-21 09:30:00,126.04,126.42,124.52,125.55,220394.0,122.1633,122.5316,120.6901,121.6884,220394.0
2021-01-21 10:00:00,125.63,127.19,125.51,127.04,100823.0,121.7659,123.2779,121.6496,123.1325,100823.0
2021-01-21 10:30:00,127.11,127.57,126.92,127.04,68168.0,123.2004,123.6462,123.0162,123.1325,68168.0
2021-01-21 11:00:00,127.09,127.24,126.07,126.07,41469.0,123.181,123.3264,122.1924,122.1924,41469.0
2021-01-21 11:30:00,126.13,126.48,125.77,126.34,32176.0,122.2505,122.5898,121.9016,122.4541,32176.0
2021-01-21 12:00:00,126.37,126.39,125.68,126.08,29958.0,122.4832,122.5025,121.8144,122.2021,29958.0
2021-01-21 12:30:00,126.12,126.93,126.12,126.77,28343.0,122.2408,123.0259,122.2408,122.8709,28343.0
2021-01-21 13:00:00,126.82,127.05,126.6,126.65,28428.0,122.9193,123.1422,122.7061,122.7545,28428.0
2021-01-21 13:30:00,126.59,126.98,126.53,126.86,49593.0,122.6964,123.0744,122.6382,122.9581,49593.0
2021-01-21 14:00:00,126.85,127.26,126.7,127.21,36849.0,122.9484,123.3458,122.803,123.2973,36849.0
2021-01-21 14:30:00,127.18,127.69,126.99,127.35,94123.0,123.2682,123.7626,123.0841,123.433,94123.0
2021-01-21 15:00:00,127.35,127.41,126.84,126.89,68138.0,123.433,123.4912,122.9387,122.9872,68138.0
2021-01-21 15:30:00,126.84,127.09,126.59,126.62,105550.0,122.9387,123.181,122.6964,122.7255,105550.0
2021-01-22 09:30:00,125.14,125.47,124.48,124.77,145193.0,121.291,121.6108,120.6513,120.9324,145193.0
2021-01-22 10:00:00,124.83,126.27,124.67,125.31,91822.0,120.9905,122.3862,120.8354,121.4558,91822.0
2021-01-22 10:30:00,125.19,125.32,124.6,124.69,101954.0,121.3394,121.4655,120.7676,120.8548,101954.0
2021-01-22 11:00:00,124.76,124.94,124.41,124.44,51449.0,120.9227,121.0971,120.5834,120.6125,51449.0
2021-01-22 11:30:00,124.45,124.5,123.9,124.2,115998.0,120.6222,120.6707,120.0891,120.3799,115998.0
2021-01-22 12:00:00,124.23,124.31,123.56,123.79,89123.0,120.409,120.4865,119.7596,119.9825,89123.0
2021-01-22 12:30:00,123.85,124.24,123.76,124.01,62523.0,120.0407,120.4187,119.9534,120.1957,62523.0
2021-01-22 13:00:00,124.04,124.11,123.57,123.64,41086.0,120.2248,120.2927,119.7693,119.8371,41086.0
2021-01-22 13:30:00,123.66,123.71,123.08,123.08,68360.0,119.8565,119.905,119.2943,119.2943,68360.0
2021-01-22 14:00:00,123.09,123.25,122.88,123.0,98208.0,119.304,119.4591,119.1005,119.2168,98208.0
2021-01-22 14:30:00,122.98,123.27,122.98,123.09,70780.0,119.1974,119.4785,119.1974,119.304,70780.0
2021-01-22 15:00:00,123.09,123.35,122.82,123.04,85641.0,119.304,119.556,119.0423,119.2556,85641.0
2021-01-22 15:30:00,123.01,123.46,122.77,122.89,345561.0,119.2265,119.6627,118.9939,119.1102,345561.0
2021-01-25 09:30:00,122.49,122.59,119.3,119.64,327112.0,118.7225,118.8194,115.6306,115.9602,327112.0
2021-01-25 10:00:00,119.7,119.83,118.78,119.32,333982.0,116.0183,116.1443,115.1266,115.65,333982.0
2021-01-25 10:30:00,119.28,119.32,117.56,117.61,227582.0,115.6112,115.65,113.9441,113.9926,227582.0
2021-01-25 11:00:00,117.64,118.4,116.9,117.81,228089.0,114.0217,114.7583,113.3044,114.1864,228089.0
2021-01-25 11:30:00,117.88,118.57,117.7,118.57,210419.0,114.2543,114.9231,114.0798,114.9231,210419.0
2021-01-25 12:00:00,118.6,118.92,118.17,118.78,103035.0,114.9521,115.2623,114.5354,115.1266,103035.0
2021-01-25 12:30:00,118.74,119.9,118.42,119.84,289412.0,115.0878,116.2122,114.7777,116.154,289412.0
2021-01-25 13:00:00,119.81,120.38,119.67,120.3,196725.0,116.1249,116.6774,115.9892,116.5999,196725.0
2021-01-25 13:30:00,120.3,120.67,119.63,119.85,140327.0,116.5999,116.9585,115.9505,116.1637,140327.0
2021-01-25 14:00:00,119.81,120.17,119.77,119.95,105538.0,116.1249,116.4739,116.0862,116.2606,105538.0
2021-01-25 14:30:00,119.96,120.23,119.82,120.05,96161.0,116.2703,116.532,116.1346,116.3575,96161.0
2021-01-25 15:00:00,120.11,120.24,119.93,120.01,117818.0,116.4157,116.5417,116.2412,116.3188,117818.0
2021-01-25 15:30:00,119.99,120.09,119.25,119.65,610675.0,116.2994,116.3963,115.5822,115.9698,610675.0
2021-01-26 09:30:00,120.38,120.57,119.3,120.17,203536.0,116.6774,116.8615,115.6306,116.4739,203536.0
2021-01-26 10:00:00,120.14,120.95,120.12,120.88,81267.0,116.4448,117.2299,116.4254,117.162,81267.0
2021-01-26 10:30:00,120.85,120.97,120.4,120.93,65046.0,117.1329,117.2492,116.6968,117.2105,65046.0
2021-01-26 11:00:00,120.97,121.44,120.71,121.07,88912.0,117.2492,117.7048,116.9972,117.3462,88912.0
2021-01-26 11:30:00,121.0,121.29,120.76,120.98,50806.0,117.2783,117.5594,117.0457,117.2589,50806.0
2021-01-26 12:00:00,121.01,121.41,121.0,121.14,52326.0,117.288,117.6757,117.2783,117.414,52326.0
2021-01-26 12:30:00,121.09,121.14,120.62,120.91,53527.0,117.3656,117.414,116.91,117.1911,53527.0
2021-01-26 13:00:00,120.86,121.03,120.36,120.5,68342.0,117.1426,117.3074,116.658,116.7937,68342.0
2021-01-26 13:30:00,120.47,120.66,120.37,120.41,45124.0,116.7646,116.9488,116.6677,116.7065,45124.0
2021-01-26 14:00:00,120.4,121.0,120.38,120.85,326939.0,116.6968,117.2783,116.6774,117.1329,326939.0
2021-01-26 14:30:00,120.81,121.18,120.54,120.67,82891.0,117.0942,117.4528,116.8325,116.9585,82891.0
2021-01-26 15:00:00,120.65,120.99,120.62,120.83,61201.0,116.9391,117.2686,116.91,117.1136,61201.0
2021-01-26 15:30:00,120.85,120.85,120.23,120.5,193376.0,117.1329,117.1329,116.532,116.7937,193376.0
2021-01-27 09:30:00,118.69,118.87,115.95,117.89,315092.0,115.0394,115.2138,112.3837,114.264,315092.0
2021-01-27 10:00:00,117.96,119.03,117.52,118.86,149849.0,114.3318,115.3689,113.9054,115.2041,149849.0
2021-01-27 10:30:00,118.92,120.39,118.54,119.7,241099.0,115.2623,116.6871,114.894,116.0183,241099.0
2021-01-27 11:00:00,119.71,119.71,118.0,118.43,73074.0,116.028,116.028,114.3706,114.7874,73074.0
2021-01-27 11:30:00,118.48,118.95,117.91,117.96,64645.0,114.8358,115.2914,114.2834,114.3318,64645.0
2021-01-27 12:00:00,118.04,119.11,117.7,118.88,88377.0,114.4094,115.4465,114.0798,115.2235,88377.0
2021-01-27 12:30:00,118.88,119.17,118.44,119.02,52077.0,115.2235,115.5046,114.7971,115.3592,52077.0
2021-01-27 13:00:00,118.97,119.0,118.32,118.8,56436.0,115.3108,115.3398,114.6808,115.146,56436.0
2021-01-27 13:30:00,118.73,118.89,118.48,118.62,37322.0,115.0781,115.2332,114.8358,114.9715,37322.0
2021-01-27 14:00:00,118.62,118.85,117.75,117.79,52298.0,114.9715,115.1945,114.1283,114.1671,52298.0
2021-01-27 14:30:00,117.83,118.12,117.02,117.21,119423.0,114.2058,114.4869,113.4207,113.6049,119423.0
2021-01-27 15:00:00,117.17,117.81,116.8,116.95,106616.0,113.5661,114.1864,113.2075,113.3529,106616.0
2021-01-27 15:30:00,116.91,117.61,116.48,117.48,337037.0,113.3141,113.9926,112.8973,113.8666,337037.0
2021-01-28 09:30:00,120.01,123.0,120.01,120.86,216085.0,116.3188,119.2168,116.3188,117.1426,216085.0
2021-01-28 10:00:00,120.76,121.5,120.19,121.45,230638.0,117.0457,117.7629,116.4932,117.7145,230638.0
2021-01-28 10:30:00,121.53,122.39,121.39,122.23,147709.0,117.792,118.6256,117.6563,118.4705,147709.0
2021-01-28 11:00:00,122.28,122.88,121.75,122.15,112680.0,118.519,119.1005,118.0053,118.393,112680.0
2021-01-28 11:30:00,122.01,122.77,121.87,122.68,146863.0,118.2573,118.9939,118.1216,118.9067,146863.0
2021-01-28 12:00:00,122.74,123.04,122.28,123.03,61248.0,118.9648,119.2556,118.519,119.2459,61248.0
2021-01-28 12:30:00,123.05,123.47,122.81,123.25,73433.0,119.2653,119.6724,119.0327,119.4591,73433.0
2021-01-28 13:00:00,123.31,123.42,122.27,122.72,62057.0,119.5173,119.6239,118.5093,118.9454,62057.0
2021-01-28 13:30:00,122.75,123.2,122.7,122.88,48852.0,118.9745,119.4107,118.926,119.1005,48852.0
2021-01-28 14:00:00,122.9,123.23,122.79,123.13,60642.0,119.1199,119.4397,119.0133,119.3428,60642.0
2021-01-28 14:30:00,123.19,123.46,122.98,123.19,56081.0,119.401,119.6627,119.1974,119.401,56081.0
2021-01-28 15:00:00,123.15,123.17,122.2,122.2,92473.0,119.3622,119.3816,118.4414,118.4414,92473.0
2021-01-28 15:30:00,122.2,122.5,120.66,120.7,398205.0,118.4414,118.7322,116.9488,116.9876,398205.0
2021-01-29 09:30:00,119.88,119.97,117.81,118.06,594428.0,116.1928,116.28,114.1864,114.4288,594428.0
2021-01-29 10:00:00,118.06,118.96,117.75,117.97,284097.0,114.4288,115.3011,114.1283,114.3415,284097.0
2021-01-29 10:30:00,118.07,118.72,117.65,118.43,316389.0,114.4384,115.0685,114.0314,114.7874,316389.0
2021-01-29 11:00:00,118.53,118.61,117.57,117.72,188062.0,114.8843,114.9618,113.9538,114.0992,188062.0
2021-01-29 11:30:00,117.66,118.04,116.81,118.02,171826.0,114.0411,114.4094,113.2172,114.39,171826.0
2021-01-29 12:00:00,118.03,118.22,116.99,117.07,216504.0,114.3997,114.5838,113.3917,113.4692,216504.0
2021-01-29 12:30:00,117.13,117.29,115.5,116.02,269153.0,113.5274,113.6824,111.9475,112.4515,269153.0
2021-01-29 13:00:00,115.91,116.44,115.78,116.36,293986.0,112.3449,112.8586,112.2189,112.781,293986.0
2021-01-29 13:30:00,116.33,116.72,116.2,116.52,96295.0,112.752,113.13,112.626,112.9361,96295.0
2021-01-29 14:00:00,116.52,117.01,116.11,116.19,233310.0,112.9361,113.411,112.5387,112.6163,233310.0
2021-01-29 14:30:00,116.16,116.57,115.89,116.44,152794.0,112.5872,112.9846,112.3255,112.8586,152794.0
2021-01-29 15:00:00,116.47,116.91,116.39,116.69,211106.0,112.8877,113.3141,112.8101,113.1009,211106.0
2021-01-29 15:30:00,116.71,117.23,116.22,116.31,543825.0,113.1203,113.6243,112.6453,112.7326,543825.0
2021-02-01 09:30:00,117.95,119.77,117.54,118.11,360109.0,114.3221,116.0862,113.9247,114.4772,360109.0
2021-02-01 10:00:00,117.94,118.31,117.07,118.21,98801.0,114.3124,114.6711,113.4692,114.5741,98801.0
2021-02-01 10:30:00,118.14,118.73,117.85,117.96,116104.0,114.5063,115.0781,114.2252,114.3318,116104.0
2021-02-01 11:00:00,117.96,118.75,117.66,118.57,49293.0,114.3318,115.0975,114.0411,114.9231,49293.0
2021-02-01 11:30:00,118.62,119.04,118.43,118.59,59801.0,114.9715,115.3786,114.7874,114.9425,59801.0
2021-02-01 12:00:00,118.61,118.88,118.15,118.21,57300.0,114.9618,115.2235,114.516,114.5741,57300.0
2021-02-01 12:30:00,118.21,118.85,118.17,118.79,65094.0,114.5741,115.1945,114.5354,115.1363,65094.0
2021-02-01 13:00:00,118.81,119.09,118.56,118.87,70668.0,115.1557,115.4271,114.9134,115.2138,70668.0
2021-02-01 13:30:00,118.87,119.12,118.63,118.71,39722.0,115.2138,115.4561,114.9812,115.0588,39722.0
2021-02-01 14:00:00,118.68,118.72,118.37,118.41,47624.0,115.0297,115.0685,114.7292,114.768,47624.0
2021-02-01 14:30:00,118.42,118.47,118.05,118.09,65703.0,114.7777,114.8261,114.4191,114.4578,65703.0
2021-02-01 15:00:00,118.12,118.43,117.99,118.25,55114.0,114.4869,114.7874,114.3609,114.6129,55114.0
2021-02-01 15:30:00,118.25,118.3,117.65,117.74,288000.0,114.6129,114.6614,114.0314,114.1186,288000.0
2021-02-02 09:30:00,119.54,121.51,118.99,120.9,336322.0,115.8632,117.7726,115.3301,117.1814,336322.0
2021-02-02 10:00:00,120.83,121.5,120.69,120.82,227559.0,117.1136,117.7629,116.9779,117.1039,227559.0
2021-02-02 10:30:00,120.84,121.56,120.71,121.24,116049.0,117.1232,117.8211,116.9972,117.5109,116049.0
2021-02-02 11:00:00,121.19,122.03,120.98,121.5,99459.0,117.4625,118.2766,117.2589,117.7629,99459.0
2021-02-02 11:30:00,121.46,121.79,121.33,121.6,74501.0,117.7242,118.044,117.5982,117.8599,74501.0
2021-02-02 12:00:00,121.64,121.72,121.21,121.53,74865.0,117.8986,117.9762,117.4819,117.792,74865.0
2021-02-02 12:30:00,121.56,122.17,121.45,122.15,63490.0,117.8211,118.4123,117.7145,118.393,63490.0
2021-02-02 13:00:00,122.12,122.35,121.49,121.86,175030.0,118.3639,118.5868,117.7533,118.1119,175030.0
2021-02-02 13:30:00,121.85,122.35,121.84,122.28,75038.0,118.1022,118.5868,118.0925,118.519,75038.0
2021-02-02 14:00:00,122.26,122.34,121.78,121.92,59040.0,118.4996,118.5771,118.0343,118.17,59040.0
2021-02-02 14:30:00,121.91,122.38,121.88,122.37,62308.0,118.1603,118.6159,118.1313,118.6062,62308.0
2021-02-02 15:00:00,122.31,122.56,121.75,121.84,90041.0,118.548,118.7903,118.0053,118.0925,90041.0
2021-02-02 15:30:00,121.84,122.38,121.79,122.1,367532.0,118.0925,118.6159,118.044,118.3445,367532.0
2021-02-03 09:30:00,121.97,124.44,121.75,123.93,233828.0,118.2185,120.6125,118.0053,120.1182,233828.0
2021-02-03 10:00:00,123.89,124.28,123.31,123.42,104543.0,120.0794,120.4574,119.5173,119.6239,104543.0
2021-02-03 10:30:00,123.52,123.93,123.35,123.54,67514.0,119.7208,120.1182,119.556,119.7402,67514.0
2021-02-03 11:00:00,123.66,123.71,123.21,123.3,61113.0,119.8565,119.905,119.4203,119.5076,61113.0
2021-02-03 11:30:00,123.31,124.51,123.12,124.5,108381.0,119.5173,120.6804,119.3331,120.6707,108381.0
2021-02-03 12:00:00,124.48,124.77,124.24,124.3,136293.0,120.6513,120.9324,120.4187,120.4768,136293.0
2021-02-03 12:30:00,124.33,124.35,123.75,123.96,58568.0,120.5059,120.5253,119.9437,120.1473,58568.0
2021-02-03 13:00:00,123.99,124.19,123.56,123.95,39014.0,120.1764,120.3702,119.7596,120.1376,39014.0
2021-02-03 13:30:00,123.97,124.05,123.45,123.68,70040.0,120.157,120.2345,119.653,119.8759,70040.0
2021-02-03 14:00:00,123.69,124.02,123.53,123.92,66887.0,119.8856,120.2054,119.7305,120.1085,66887.0
2021-02-03 14:30:00,123.93,124.05,123.62,123.97,65494.0,120.1182,120.2345,119.8177,120.157,65494.0
2021-02-03 15:00:00,123.94,123.97,123.15,123.23,218786.0,120.1279,120.157,119.3622,119.4397,218786.0
2021-02-03 15:30:00,123.23,123.67,123.16,123.33,178249.0,119.4397,119.8662,119.3719,119.5367,178249.0
2021-02-04 09:30:00,123.88,125.78,123.31,125.78,362627.0,120.0697,121.9113,119.5173,121.9113,362627.0
2021-02-04 10:00:00,125.67,125.85,124.39,124.56,145822.0,121.8047,121.9791,120.5641,120.7288,145822.0
2021-02-04 10:30:00,124.55,124.99,124.29,124.94,77636.0,120.7191,121.1456,120.4671,121.0971,77636.0
2021-02-04 11:00:00,124.88,124.98,124.22,124.34,57669.0,121.039,121.1359,120.3993,120.5156,57669.0
2021-02-04 11:30:00,124.35,124.66,124.15,124.3,70481.0,120.5253,120.8258,120.3314,120.4768,70481.0
2021-02-04 12:00:00,124.26,124.79,124.23,124.53,61381.0,120.4381,120.9518,120.409,120.6997,61381.0
2021-02-04 12:30:00,124.5,124.72,124.34,124.34,43679.0,120.6707,120.8839,120.5156,120.5156,43679.0
2021-02-04 13:00:00,124.39,124.68,124.31,124.46,41084.0,120.5641,120.8451,120.4865,120.6319,41084.0
2021-02-04 13:30:00,124.42,124.91,124.4,124.68,49932.0,120.5931,121.0681,120.5737,120.8451,49932.0
2021-02-04 14:00:00,124.69,125.7,124.68,125.6,66480.0,120.8548,121.8338,120.8451,121.7368,66480.0
2021-02-04 14:30:00,125.65,125.74,125.31,125.37,66043.0,121.7853,121.8725,121.4558,121.5139,66043.0
2021-02-04 15:00:00,125.37,125.48,124.95,125.48,56541.0,121.5139,121.6205,121.1068,121.6205,56541.0
2021-02-04 15:30:00,125.47,125.65,124.94,125.47,146992.0,121.6108,121.7853,121.0971,121.6108,146992.0
2021-02-05 09:30:00,126.95,128.8,126.95,127.92,192168.0,123.0453,124.8384,123.0453,123.9855,192168.0
2021-02-05 10:00:00,127.99,128.17,127.25,127.97,91057.0,124.0533,124.2278,123.3361,124.0339,91057.0
2021-02-05 10:30:00,127.94,128.87,127.91,128.27,98816.0,124.0049,124.9063,123.9758,124.3247,98816.0
2021-02-05 11:00:00,128.27,128.42,127.54,127.54,86740.0,124.3247,124.4701,123.6172,123.6172,86740.0
2021-02-05 11:30:00,127.54,128.03,127.52,127.85,56183.0,123.6172,124.0921,123.5978,123.9176,56183.0
2021-02-05 12:00:00,127.81,128.64,127.7,128.5,253279.0,123.8789,124.6833,123.7722,124.5476,253279.0
2021-02-05 12:30:00,128.56,128.89,128.4,128.61,63079.0,124.6058,124.9256,124.4507,124.6543,63079.0
2021-02-05 13:00:00,128.63,128.65,128.19,128.58,77749.0,124.6736,124.693,124.2472,124.6252,77749.0
2021-02-05 13:30:00,128.57,128.65,128.35,128.41,47100.0,124.6155,124.693,124.4023,124.4604,47100.0
2021-02-05 14:00:00,128.39,129.33,128.26,129.16,72874.0,124.441,125.3521,124.315,125.1873,72874.0
2021-02-05 14:30:00,129.15,129.27,128.81,129.02,98326.0,125.1776,125.294,124.8481,125.0516,98326.0
2021-02-05 15:00:00,129.02,129.03,128.4,128.65,93000.0,125.0516,125.0613,124.4507,124.693,93000.0
2021-02-05 15:30:00,128.62,129.52,128.61,129.5,399265.0,124.664,125.5363,124.6543,125.5169,399265.0
2021-02-08 09:30:00,130.15,130.82,128.8,129.04,190937.0,126.1469,126.7963,124.8384,125.071,190937.0
2021-02-08 10:00:00,129.1,129.48,128.49,128.78,97086.0,125.1292,125.4975,124.5379,124.819,97086.0
2021-02-08 10:30:00,128.77,129.04,127.6,127.89,103633.0,124.8093,125.071,123.6753,123.9564,103633.0
2021-02-08 11:00:00,127.83,127.98,126.96,127.31,118248.0,123.8982,124.0436,123.055,123.3942,118248.0
2021-02-08 11:30:00,127.36,127.46,126.7,127.26,122675.0,123.4427,123.5396,122.803,123.3458,122675.0
2021-02-08 12:00:00,127.27,128.2,127.04,128.13,123428.0,123.3555,124.2569,123.1325,124.189,123428.0
2021-02-08 12:30:00,128.25,128.41,128.08,128.41,64915.0,124.3053,124.4604,124.1406,124.4604,64915.0
2021-02-08 13:00:00,128.4,128.42,127.62,127.62,54416.0,124.4507,124.4701,123.6947,123.6947,54416.0
2021-02-08 13:30:00,127.64,127.98,127.31,127.65,65137.0,123.7141,124.0436,123.3942,123.7238,65137.0
2021-02-08 14:00:00,127.55,128.0,127.55,127.98,29689.0,123.6269,124.063,123.6269,124.0436,29689.0
2021-02-08 14:30:00,127.97,128.37,127.88,128.22,39307.0,124.0339,124.4216,123.9467,124.2763,39307.0
2021-02-08 15:00:00,128.23,128.53,128.14,128.52,55619.0,124.2859,124.5767,124.1987,124.567,55619.0
2021-02-08 15:30:00,128.54,129.18,128.43,129.15,268390.0,124.5864,125.2067,124.4798,125.1776,268390.0
2021-02-09 09:30:00,129.29,129.29,126.52,126.98,157524.0,125.3133,125.3133,122.6285,123.0744,157524.0
2021-02-09 10:00:00,126.91,127.15,126.1,127.01,84504.0,123.0065,123.2392,122.2215,123.1035,84504.0
2021-02-09 10:30:00,126.99,127.38,126.86,127.22,45037.0,123.0841,123.4621,122.9581,123.307,45037.0
2021-02-09 11:00:00,127.25,127.32,126.91,127.12,34657.0,123.3361,123.4039,123.0065,123.2101,34657.0
2021-02-09 11:30:00,127.16,128.1,127.0,127.97,84639.0,123.2489,124.1599,123.0938,124.0339,84639.0
2021-02-09 12:00:00,128.02,128.65,127.99,128.54,58667.0,124.0824,124.693,124.0533,124.5864,58667.0
2021-02-09 12:30:00,128.54,128.85,128.46,128.77,65968.0,124.5864,124.8869,124.5089,124.8093,65968.0
2021-02-09 13:00:00,128.77,128.85,127.49,127.55,41959.0,124.8093,124.8869,123.5687,123.6269,41959.0
2021-02-09 13:30:00,127.59,128.07,127.48,128.03,50439.0,123.6656,124.1309,123.559,124.0921,50439.0
2021-02-09 14:00:00,127.98,128.07,127.53,127.6,23786.0,124.0436,124.1309,123.6075,123.6753,23786.0
2021-02-09 14:30:00,127.58,128.04,127.52,127.89,48604.0,123.6559,124.1018,123.5978,123.9564,48604.0
2021-02-09 15:00:00,127.88,127.89,126.98,127.11,75146.0,123.9467,123.9564,123.0744,123.2004,75146.0
2021-02-09 15:30:00,127.09,127.35,126.88,127.01,143058.0,123.181,123.433,122.9775,123.1035,143058.0
2021-02-10 09:30:00,127.09,127.99,126.16,127.99,110356.0,123.181,124.0533,122.2796,124.0533,110356.0
2021-02-10 10:00:00,127.96,128.61,127.65,128.07,108357.0,124.0243,124.6543,123.7238,124.1309,108357.0
2021-02-10 10:30:00,128.11,128.56,127.5,128.55,69759.0,124.1696,124.6058,123.5784,124.5961,69759.0
2021-02-10 11:00:00,128.55,128.93,127.66,127.69,56608.0,124.5961,124.9644,123.7335,123.7626,56608.0
2021-02-10 11:30:00,127.61,128.21,127.57,127.97,33959.0,123.685,124.2666,123.6462,124.0339,33959.0
2021-02-10 12:00:00,127.91,127.91,127.1,127.5,106951.0,123.9758,123.9758,123.1907,123.5784,106951.0
2021-02-10 12:30:00,127.37,128.05,127.25,127.98,44997.0,123.4524,124.1115,123.3361,124.0436,44997.0
2021-02-10 13:00:00,127.94,128.0,127.65,127.89,35420.0,124.0049,124.063,123.7238,123.9564,35420.0
2021-02-10 13:30:00,127.9,127.92,127.25,127.27,41289.0,123.9661,123.9855,123.3361,123.3555,41289.0
2021-02-10 14:00:00,127.36,127.36,126.6,126.91,73757.0,123.4427,123.4427,122.7061,123.0065,73757.0
2021-02-10 14:30:00,126.88,127.34,126.78,127.07,33207.0,122.9775,123.4233,122.8805,123.1616,33207.0
2021-02-10 15:00:00,127.09,127.14,126.71,126.85,72103.0,123.181,123.2295,122.8127,122.9484,72103.0
2021-02-10 15:30:00,126.86,127.04,126.61,126.75,176448.0,122.9581,123.1325,122.7158,122.8515,176448.0
2021-02-11 09:30:00,127.56,128.74,126.71,127.01,248980.0,123.6366,124.7803,122.8127,123.1035,248980.0
2021-02-11 10:00:00,127.06,127.41,126.62,127.05,50955.0,123.1519,123.4912,122.7255,123.1422,50955.0
2021-02-11 10:30:00,127.1,127.5,126.83,127.11,45637.0,123.1907,123.5784,122.929,123.2004,45637.0
2021-02-11 11:00:00,127.02,127.25,126.89,127.03,30817.0,123.1132,123.3361,122.9872,123.1229,30817.0
2021-02-11 11:30:00,126.98,127.08,126.59,126.66,34348.0,123.0744,123.1713,122.6964,122.7642,34348.0
2021-02-11 12:00:00,126.66,126.78,125.39,125.56,89407.0,122.7642,122.8805,121.5333,121.6981,89407.0
2021-02-11 12:30:00,125.6,125.9,125.03,125.53,98340.0,121.7368,122.0276,121.1844,121.669,98340.0
2021-02-11 13:00:00,125.51,125.86,125.34,125.8,43217.0,121.6496,121.9888,121.4848,121.9307,43217.0
2021-02-11 13:30:00,125.8,126.1,125.56,125.9,50856.0,121.9307,122.2215,121.6981,122.0276,50856.0
2021-02-11 14:00:00,125.91,126.15,125.73,126.06,34038.0,122.0373,122.2699,121.8628,122.1827,34038.0
2021-02-11 14:30:00,126.06,126.19,125.88,126.09,33127.0,122.1827,122.3087,122.0082,122.2118,33127.0
2021-02-11 15:00:00,126.07,126.31,126.0,126.01,68513.0,122.1924,122.425,122.1245,122.1342,68513.0
2021-02-11 15:30:00,126.06,126.75,126.0,126.58,238963.0,122.1827,122.8515,122.1245,122.6867,238963.0
2021-02-12 09:30:00,125.7,127.49,125.51,127.23,94321.0,121.8338,123.5687,121.6496,123.3167,94321.0
2021-02-12 10:00:00,127.26,128.09,127.23,128.06,85192.0,123.3458,124.1503,123.3167,124.1212,85192.0
2021-02-12 10:30:00,128.09,128.27,127.49,127.94,109125.0,124.1503,124.3247,123.5687,124.0049,109125.0
2021-02-12 11:00:00,127.93,128.16,127.54,127.87,66094.0,123.9952,124.2181,123.6172,123.937,66094.0
2021-02-12 11:30:00,127.81,128.43,127.54,128.31,106092.0,123.8789,124.4798,123.6172,124.3635,106092.0
2021-02-12 12:00:00,128.34,128.4,127.81,128.01,54449.0,124.3926,124.4507,123.8789,124.0727,54449.0
2021-02-12 12:30:00,128.05,128.18,127.68,128.14,94467.0,124.1115,124.2375,123.7529,124.1987,94467.0
2021-02-12 13:00:00,128.15,128.55,128.12,128.43,68106.0,124.2084,124.5961,124.1793,124.4798,68106.0
2021-02-12 13:30:00,128.46,128.87,128.45,128.68,42370.0,124.5089,124.9063,124.4992,124.7221,42370.0
2021-02-12 14:00:00,128.71,128.77,128.54,128.72,39081.0,124.7512,124.8093,124.5864,124.7609,39081.0
2021-02-12 14:30:00,128.75,129.16,128.59,129.15,64718.0,124.79,125.1873,124.6349,125.1776,64718.0
2021-02-12 15:00:00,129.19,129.4,129.02,129.19,76406.0,125.2164,125.42,125.0516,125.2164,76406.0
2021-02-12 15:30:00,129.17,129.79,129.09,129.48,210159.0,125.197,125.798,125.1195,125.4975,210159.0
2021-02-16 09:30:00,130.51,131.09,128.76,130.6,175101.0,126.4958,127.058,124.7996,126.5831,175101.0
2021-02-16 10:00:00,130.58,130.99,129.43,129.75,92878.0,126.5637,126.9611,125.449,125.7592,92878.0
2021-02-16 10:30:00,129.9,130.04,128.95,129.4,85405.0,125.9046,126.0403,124.9838,125.42,85405.0
2021-02-16 11:00:00,129.44,130.37,128.82,130.14,132069.0,125.4587,126.3601,124.8578,126.1372,132069.0
2021-02-16 11:30:00,130.09,130.27,129.41,129.64,77656.0,126.0887,126.2632,125.4297,125.6526,77656.0
2021-02-16 12:00:00,129.67,130.09,129.45,129.85,70727.0,125.6817,126.0887,125.4684,125.8561,70727.0
2021-02-16 12:30:00,129.9,130.06,129.47,129.58,68073.0,125.9046,126.0597,125.4878,125.5944,68073.0
2021-02-16 13:00:00,129.55,129.56,128.65,128.75,70010.0,125.5653,125.575,124.693,124.79,70010.0
2021-02-16 13:30:00,128.75,129.11,128.58,128.9,31085.0,124.79,125.1389,124.6252,124.9353,31085.0
2021-02-16 14:00:00,128.92,129.55,128.89,129.55,40217.0,124.9547,125.5653,124.9256,125.5653,40217.0
2021-02-16 14:30:00,129.53,129.85,129.37,129.75,47600.0,125.546,125.8561,125.3909,125.7592,47600.0
2021-02-16 15:00:00,129.71,129.82,129.52,129.62,47317.0,125.7204,125.827,125.5363,125.6332,47317.0
2021-02-16 15:30:00,129.59,130.64,129.42,130.4,340815.0,125.6041,126.6218,125.4393,126.3892,340815.0
2021-02-17 09:30:00,128.4,129.61,127.53,128.87,210506.0,124.4507,125.6235,123.6075,124.9063,210506.0
2021-02-17 10:00:00,128.9,130.72,128.88,130.12,227819.0,124.9353,126.6994,124.916,126.1178,227819.0
2021-02-17 10:30:00,130.02,132.1,129.95,131.66,192776.0,126.0209,128.0369,125.953,127.6104,192776.0
2021-02-17 11:00:00,131.76,131.82,130.77,131.16,122606.0,127.7074,127.7655,126.7478,127.1258,122606.0
2021-02-17 11:30:00,131.19,132.14,130.74,132.09,144216.0,127.1549,128.0757,126.7187,128.0272,144216.0
2021-02-17 12:00:00,132.09,133.0,131.84,132.82,172050.0,128.0272,128.9092,127.7849,128.7348,172050.0
2021-02-17 12:30:00,132.8,132.87,131.82,131.82,69825.0,128.7154,128.7832,127.7655,127.7655,69825.0
2021-02-17 13:00:00,131.84,132.84,131.84,132.54,82411.0,127.7849,128.7542,127.7849,128.4634,82411.0
2021-02-17 13:30:00,132.59,132.79,132.23,132.6,74322.0,128.5118,128.7057,128.1629,128.5215,74322.0
2021-02-17 14:00:00,132.62,133.26,132.3,132.34,96741.0,128.5409,129.1612,128.2308,128.2695,96741.0
2021-02-17 14:30:00,132.39,132.55,132.07,132.3,96057.0,128.318,128.4731,128.0078,128.2308,96057.0
2021-02-17 15:00:00,132.3,132.52,131.57,131.65,117159.0,128.2308,128.444,127.5232,127.6008,117159.0
2021-02-17 15:30:00,131.67,131.68,130.8,131.34,385375.0,127.6201,127.6298,126.7769,127.3003,385375.0
2021-02-18 09:30:00,128.26,131.76,127.54,131.76,283310.0,124.315,127.7074,123.6172,127.7074,283310.0
2021-02-18 10:00:00,131.53,131.79,129.69,130.2,195564.0,127.4844,127.7364,125.701,126.1954,195564.0
2021-02-18 10:30:00,130.13,130.56,129.64,130.0,108599.0,126.1275,126.5443,125.6526,126.0015,108599.0
2021-02-18 11:00:00,130.05,132.04,129.9,131.74,137519.0,126.05,127.9788,125.9046,127.688,137519.0
2021-02-18 11:30:00,131.7,132.0,131.55,131.67,110530.0,127.6492,127.94,127.5038,127.6201,110530.0
2021-02-18 12:00:00,131.59,131.64,130.41,130.56,99485.0,127.5426,127.5911,126.3989,126.5443,99485.0
2021-02-18 12:30:00,130.55,130.73,130.03,130.14,99356.0,126.5346,126.7091,126.0306,126.1372,99356.0
2021-02-18 13:00:00,130.11,131.05,130.11,130.96,64748.0,126.1081,127.0192,126.1081,126.932,64748.0
2021-02-18 13:30:00,131.04,131.38,130.83,131.19,57723.0,127.0095,127.3391,126.806,127.1549,57723.0
2021-02-18 14:00:00,131.19,132.12,131.15,132.08,105617.0,127.1549,128.0563,127.1161,128.0175,105617.0
2021-02-18 14:30:00,132.13,132.77,131.9,132.39,94168.0,128.066,128.6863,127.8431,128.318,94168.0
2021-02-18 15:00:00,132.33,132.5,131.86,131.98,91607.0,128.2598,128.4246,127.8043,127.9206,91607.0
2021-02-18 15:30:00,132.02,132.62,131.81,131.92,297414.0,127.9594,128.5409,127.7558,127.8625,297414.0
2021-02-19 09:30:00,131.28,136.41,131.28,136.19,408487.0,127.2421,132.2143,127.2421,132.0011,408487.0
2021-02-19 10:00:00,136.17,137.0,135.96,136.14,201864.0,131.9817,132.7862,131.7782,131.9527,201864.0
2021-02-19 10:30:00,136.16,136.85,136.14,136.66,93650.0,131.972,132.6408,131.9527,132.4567,93650.0
2021-02-19 11:00:00,136.56,137.58,136.49,136.9,161886.0,132.3597,133.3484,132.2919,132.6893,161886.0
2021-02-19 11:30:00,136.93,137.09,136.34,136.45,107235.0,132.7184,132.8734,132.1465,132.2531,107235.0
2021-02-19 12:00:00,136.42,136.5,135.69,135.69,98877.0,132.224,132.3016,131.5165,131.5165,98877.0
2021-02-19 12:30:00,135.68,135.83,135.09,135.27,67924.0,131.5068,131.6522,130.9349,131.1094,67924.0
2021-02-19 13:00:00,135.27,135.92,135.27,135.82,55438.0,131.1094,131.7394,131.1094,131.6425,55438.0
2021-02-19 13:30:00,135.84,136.56,135.69,136.5,70291.0,131.6619,132.3597,131.5165,132.3016,70291.0
2021-02-19 14:00:00,136.5,136.62,135.95,136.05,74053.0,132.3016,132.4179,131.7685,131.8654,74053.0
2021-02-19 14:30:00,136.05,137.03,136.02,136.87,116268.0,131.8654,132.8153,131.8363,132.6602,116268.0
2021-02-19 15:00:00,136.85,137.05,136.64,136.84,107950.0,132.6408,132.8347,132.4373,132.6311,107950.0
2021-02-19 15:30:00,136.88,137.05,135.96,136.34,329547.0,132.6699,132.8347,131.7782,132.1465,329547.0
2021-02-22 09:30:00,139.23,143.35,138.67,143.0,702693.0,134.9476,138.9409,134.4048,138.6017,702693.0
2021-02-22 10:00:00,142.96,143.42,141.97,143.0,382571.0,138.5629,139.0087,137.6033,138.6017,382571.0
2021-02-22 10:30:00,143.01,144.9,142.78,144.5,424515.0,138.6113,140.4432,138.3884,140.0555,424515.0
2021-02-22 11:00:00,144.5,144.59,143.09,144.01,235737.0,140.0555,140.1428,138.6889,139.5806,235737.0
2021-02-22 11:30:00,144.0,144.98,143.68,144.94,201860.0,139.5709,140.5208,139.2607,140.482,201860.0
2021-02-22 12:00:00,144.98,145.43,144.4,144.83,274274.0,140.5208,140.9569,139.9586,140.3754,274274.0
2021-02-22 12:30:00,144.82,145.14,144.3,144.56,118215.0,140.3657,140.6758,139.8617,140.1137,118215.0
2021-02-22 13:00:00,144.55,144.9,144.32,144.88,107981.0,140.104,140.4432,139.8811,140.4238,107981.0
2021-02-22 13:30:00,144.88,144.94,143.66,144.24,112320.0,140.4238,140.482,139.2414,139.8035,112320.0
2021-02-22 14:00:00,144.29,144.51,143.43,144.46,122232.0,139.852,140.0652,139.0184,140.0167,122232.0
2021-02-22 14:30:00,144.48,144.56,143.54,143.78,116589.0,140.0361,140.1137,139.125,139.3577,116589.0
2021-02-22 15:00:00,143.75,143.78,143.01,143.07,171045.0,139.3286,139.3577,138.6113,138.6695,171045.0
2021-02-22 15:30:00,143.07,143.39,142.42,142.56,493243.0,138.6695,138.9797,138.0395,138.1752,493243.0
2021-02-23 09:30:00,144.57,145.28,142.15,143.49,502383.0,140.1234,140.8115,137.7778,139.0766,502383.0
2021-02-23 10:00:00,143.41,145.52,143.03,144.96,280589.0,138.999,141.0441,138.6307,140.5014,280589.0
2021-02-23 10:30:00,145.08,146.43,144.4,146.07,336945.0,140.6177,141.9262,139.9586,141.5772,336945.0
2021-02-23 11:00:00,146.07,146.81,145.06,145.44,274062.0,141.5772,142.2945,140.5983,140.9666,274062.0
2021-02-23 11:30:00,145.51,146.05,145.16,145.93,155952.0,141.0345,141.5578,140.6952,141.4415,155952.0
2021-02-23 12:00:00,145.77,146.39,145.47,145.88,181351.0,141.2865,141.8874,140.9957,141.3931,181351.0
2021-02-23 12:30:00,145.91,146.87,145.45,146.13,199754.0,141.4222,142.3526,140.9763,141.6354,199754.0
2021-02-23 13:00:00,146.1,147.65,146.07,147.65,164469.0,141.6063,143.1086,141.5772,143.1086,164469.0
2021-02-23 13:30:00,147.61,147.75,147.21,147.49,146040.0,143.0699,143.2056,142.6822,142.9536,146040.0
2021-02-23 14:00:00,147.47,147.99,147.24,147.41,289598.0,142.9342,143.4382,142.7112,142.876,289598.0
2021-02-23 14:30:00,147.41,148.66,147.35,148.08,307675.0,142.876,144.0876,142.8179,143.5254,307675.0
2021-02-23 15:00:00,148.07,149.45,147.92,149.39,309901.0,143.5157,144.8533,143.3703,144.7951,309901.0
2021-02-23 15:30:00,149.41,149.67,148.46,149.58,829017.0,144.8145,145.0665,143.8937,144.9793,829017.0
2021-02-24 09:30:00,149.39,153.76,149.39,153.72,944698.0,144.7951,149.0307,144.7951,148.9919,944698.0
2021-02-24 10:00:00,153.73,154.96,152.01,154.95,474313.0,149.0016,150.1938,147.3345,150.1841,474313.0
2021-02-24 10:30:00,154.96,155.99,154.52,155.3,563927.0,150.1938,151.1921,149.7673,150.5233,563927.0
2021-02-24 11:00:00,155.37,155.39,153.91,154.55,306720.0,150.5912,150.6106,149.1761,149.7964,306720.0
2021-02-24 11:30:00,154.5,155.17,154.38,154.75,165004.0,149.7479,150.3973,149.6316,149.9903,165004.0
2021-02-24 12:00:00,154.82,155.29,154.27,155.01,155633.0,150.0581,150.5136,149.525,150.2423,155633.0
2021-02-24 12:30:00,155.02,155.17,153.5,153.55,159235.0,150.2519,150.3973,148.7787,148.8272,159235.0
2021-02-24 13:00:00,153.51,154.69,153.33,154.25,161783.0,148.7884,149.9321,148.6139,149.5056,161783.0
2021-02-24 13:30:00,154.26,155.13,154.2,155.1,171577.0,149.5153,150.3586,149.4572,150.3295,171577.0
2021-02-24 14:00:00,155.11,155.14,153.85,153.85,121442.0,150.3392,150.3683,149.1179,149.1179,121442.0
2021-02-24 14:30:00,153.87,156.29,153.86,155.77,261962.0,149.1373,151.4829,149.1276,150.9789,261962.0
2021-02-24 15:00:00,155.85,156.64,155.65,156.55,221726.0,151.0564,151.8221,150.8626,151.7349,221726.0
2021-02-24 15:30:00,156.57,157.6,156.26,157.51,750370.0,151.7543,152.7526,151.4538,152.6654,750370.0
2021-02-25 09:30:00,156.26,159.98,155.76,156.65,748708.0,151.4538,155.0594,150.9692,151.8318,748708.0
2021-02-25 10:00:00,156.8,156.88,152.71,153.81,552540.0,151.9772,152.0547,148.013,149.0792,552540.0
2021-02-25 10:30:00,153.74,153.75,151.94,152.36,213372.0,149.0113,149.021,147.2667,147.6738,213372.0
2021-02-25 11:00:00,152.31,153.94,152.31,153.48,149731.0,147.6253,149.2052,147.6253,148.7593,149731.0
2021-02-25 11:30:00,153.46,153.54,151.69,151.83,173521.0,148.7399,148.8175,147.0244,147.1601,173521.0
2021-02-25 12:00:00,151.83,152.21,150.92,151.17,186957.0,147.1601,147.5284,146.2781,146.5204,186957.0
2021-02-25 12:30:00,151.07,151.46,149.1,149.39,185993.0,146.4234,146.8014,144.514,144.7951,185993.0
2021-02-25 13:00:00,149.24,151.82,148.8,151.77,203913.0,144.6497,147.1504,144.2233,147.1019,203913.0
2021-02-25 13:30:00,151.75,152.23,150.96,151.55,85256.0,147.0825,147.5478,146.3168,146.8887,85256.0
2021-02-25 14:00:00,151.55,153.11,151.46,152.66,91521.0,146.8887,148.4007,146.8014,147.9645,91521.0
2021-02-25 14:30:00,152.6,152.74,151.34,151.58,122458.0,147.9064,148.0421,146.6851,146.9178,122458.0
2021-02-25 15:00:00,151.56,151.96,150.56,150.85,159835.0,146.8984,147.2861,145.9291,146.2102,159835.0
2021-02-25 15:30:00,150.83,151.24,149.37,150.13,768093.0,146.1908,146.5882,144.7757,145.5124,768093.0
2021-02-26 09:30:00,150.28,152.23,148.48,149.49,275018.0,145.6577,147.5478,143.9131,144.892,275018.0
2021-02-26 10:00:00,149.46,149.51,145.8,146.0,410723.0,144.863,144.9114,141.3155,141.5094,410723.0
2021-02-26 10:30:00,145.99,148.38,145.87,147.53,199732.0,141.4997,143.8162,141.3834,142.9923,199732.0
2021-02-26 11:00:00,147.54,148.34,147.17,147.53,163457.0,143.002,143.7774,142.6434,142.9923,163457.0
2021-02-26 11:30:00,147.58,148.56,146.78,147.38,170448.0,143.0408,143.9906,142.2654,142.8469,170448.0
2021-02-26 12:00:00,147.43,149.23,147.33,148.6,176059.0,142.8954,144.64,142.7985,144.0294,176059.0
2021-02-26 12:30:00,148.66,148.93,147.56,147.68,133015.0,144.0876,144.3493,143.0214,143.1377,133015.0
2021-02-26 13:00:00,147.72,148.3,147.2,148.11,80337.0,143.1765,143.7386,142.6725,143.5545,80337.0
2021-02-26 13:30:00,148.11,148.18,147.03,147.11,114745.0,143.5545,143.6223,142.5077,142.5852,114745.0
2021-02-26 14:00:00,147.11,147.23,146.1,146.27,165644.0,142.5852,142.7016,141.6063,141.7711,165644.0
2021-02-26 14:30:00,146.19,146.86,145.9,146.73,101931.0,141.6935,142.3429,141.4125,142.2169,101931.0
2021-02-26 15:00:00,146.79,147.86,146.71,147.51,119421.0,142.2751,143.3122,142.1975,142.9729,119421.0
2021-02-26 15:30:00,147.5,149.99,147.45,148.08,417028.0,142.9632,145.3767,142.9148,143.5254,417028.0
2021-03-01 09:30:00,151.03,151.03,148.5,149.12,204233.0,146.3847,146.3847,143.9325,144.5334,204233.0
2021-03-01 10:00:00,149.07,149.5,148.6,149.42,92828.0,144.485,144.9017,144.0294,144.8242,92828.0
2021-03-01 10:30:00,149.43,150.72,149.43,150.5,137999.0,144.8339,146.0842,144.8339,145.871,137999.0
2021-03-01 11:00:00,150.61,150.61,149.62,150.05,83461.0,145.9776,145.9776,145.018,145.4348,83461.0
2021-03-01 11:30:00,150.05,150.19,149.78,149.94,82834.0,145.4348,145.5705,145.1731,145.3282,82834.0
2021-03-01 12:00:00,149.9,150.16,149.63,149.76,73061.0,145.2894,145.5414,145.0277,145.1537,73061.0
2021-03-01 12:30:00,149.73,149.91,149.13,149.29,85644.0,145.1247,145.2991,144.5431,144.6982,85644.0
2021-03-01 13:00:00,149.34,149.75,148.55,148.93,81114.0,144.7467,145.144,143.981,144.3493,81114.0
2021-03-01 13:30:00,148.99,149.62,148.95,149.15,41773.0,144.4074,145.018,144.3686,144.5625,41773.0
2021-03-01 14:00:00,149.15,149.85,149.11,149.54,39445.0,144.5625,145.241,144.5237,144.9405,39445.0
2021-03-01 14:30:00,149.58,149.77,149.35,149.42,43517.0,144.9793,145.1634,144.7563,144.8242,43517.0
2021-03-01 15:00:00,149.53,149.54,148.7,148.89,64097.0,144.9308,144.9405,144.1263,144.3105,64097.0
2021-03-01 15:30:00,148.97,149.59,147.97,148.46,381817.0,144.388,144.989,143.4188,143.8937,381817.0
2021-03-02 09:30:00,147.15,148.0,146.26,147.13,252581.0,142.624,143.4479,141.7614,142.6046,252581.0
2021-03-02 10:00:00,147.17,148.1,146.65,146.81,195194.0,142.6434,143.5448,142.1394,142.2945,195194.0
2021-03-02 10:30:00,146.83,147.97,146.48,147.86,130771.0,142.3139,143.4188,141.9746,143.3122,130771.0
2021-03-02 11:00:00,147.85,148.19,146.51,147.07,193520.0,143.3025,143.632,142.0037,142.5465,193520.0
2021-03-02 11:30:00,147.09,147.23,145.87,147.18,59926.0,142.5659,142.7016,141.3834,142.6531,59926.0
2021-03-02 12:00:00,147.17,148.86,146.98,148.66,92338.0,142.6434,144.2814,142.4592,144.0876,92338.0
2021-03-02 12:30:00,148.58,148.72,148.34,148.5,65188.0,144.01,144.1457,143.7774,143.9325,65188.0
2021-03-02 13:00:00,148.6,149.27,148.43,149.03,119345.0,144.0294,144.6788,143.8646,144.4462,119345.0
2021-03-02 13:30:00,149.12,149.44,148.63,148.64,64152.0,144.5334,144.8436,144.0585,144.0682,64152.0
2021-03-02 14:00:00,148.76,148.79,147.91,147.95,62708.0,144.1845,144.2136,143.3606,143.3994,62708.0
2021-03-02 14:30:00,147.99,149.08,147.99,148.87,133826.0,143.4382,144.4946,143.4382,144.2911,133826.0
2021-03-02 15:00:00,148.92,149.58,148.57,149.38,108086.0,144.3396,144.9793,144.0003,144.7854,108086.0
2021-03-02 15:30:00,149.37,149.78,148.8,148.9,427032.0,144.7757,145.1731,144.2233,144.3202,427032.0
2021-03-03 09:30:00,149.51,150.33,147.8,148.14,137781.0,144.9114,145.7062,143.254,143.5836,137781.0
2021-03-03 10:00:00,148.14,148.56,147.16,148.07,85172.0,143.5836,143.9906,142.6337,143.5157,85172.0
2021-03-03 10:30:00,148.05,148.6,147.64,148.2,93624.0,143.4963,144.0294,143.0989,143.6417,93624.0
2021-03-03 11:00:00,148.06,149.91,148.06,149.77,68284.0,143.506,145.2991,143.506,145.1634,68284.0
2021-03-03 11:30:00,149.8,149.95,148.9,148.95,90073.0,145.1925,145.3379,144.3202,144.3686,90073.0
2021-03-03 12:00:00,148.89,149.41,148.74,148.92,39138.0,144.3105,144.8145,144.1651,144.3396,39138.0
2021-03-03 12:30:00,148.89,149.49,148.75,148.89,48989.0,144.3105,144.892,144.1748,144.3105,48989.0
2021-03-03 13:00:00,148.94,149.91,148.93,149.88,83423.0,144.359,145.2991,144.3493,145.27,83423.0
2021-03-03 13:30:00,149.81,149.89,148.5,148.6,48171.0,145.2022,145.2797,143.9325,144.0294,48171.0
2021-03-03 14:00:00,148.73,148.92,147.88,148.14,48757.0,144.1554,144.3396,143.3316,143.5836,48757.0
2021-03-03 14:30:00,148.14,148.7,147.58,148.31,185051.0,143.5836,144.1263,143.0408,143.7483,185051.0
2021-03-03 15:00:00,148.37,148.45,147.46,147.66,71249.0,143.8065,143.884,142.9245,143.1183,71249.0
2021-03-03 15:30:00,147.64,148.27,146.28,146.32,403819.0,143.0989,143.7096,141.7808,141.8195,403819.0
2021-03-04 09:30:00,147.23,147.62,144.08,144.75,286778.0,142.7016,143.0796,139.6484,140.2978,286778.0
2021-03-04 10:00:00,144.64,144.91,141.75,143.75,282482.0,140.1912,140.4529,137.3901,139.3286,282482.0
2021-03-04 10:30:00,143.75,144.02,142.83,143.88,163420.0,139.3286,139.5903,138.4369,139.4546,163420.0
2021-03-04 11:00:00,143.94,144.66,143.37,143.83,100913.0,139.5127,140.2106,138.9603,139.4061,100913.0
2021-03-04 11:30:00,143.86,145.06,143.86,144.87,97731.0,139.4352,140.5983,139.4352,140.4141,97731.0
2021-03-04 12:00:00,144.93,146.42,144.48,145.14,148535.0,140.4723,141.9165,140.0361,140.6758,148535.0
2021-03-04 12:30:00,145.2,146.13,144.03,144.03,112049.0,140.734,141.6354,139.6,139.6,112049.0
2021-03-04 13:00:00,144.3,144.91,142.31,143.11,148733.0,139.8617,140.4529,137.9329,138.7083,148733.0
2021-03-04 13:30:00,143.05,143.28,139.6,139.72,369239.0,138.6501,138.873,135.3062,135.4225,369239.0
2021-03-04 14:00:00,139.64,141.75,139.64,141.5,196250.0,135.345,137.3901,135.345,137.1478,196250.0
2021-03-04 14:30:00,141.46,144.07,140.61,143.97,266189.0,137.109,139.6387,136.2852,139.5418,266189.0
2021-03-04 15:00:00,143.91,144.18,142.44,143.43,190391.0,139.4837,139.7454,138.0589,139.0184,190391.0
2021-03-04 15:30:00,143.33,144.84,143.32,144.84,340315.0,138.9215,140.3851,138.9118,140.3851,340315.0
2021-03-05 09:30:00,146.66,147.23,142.7,143.86,250750.0,142.1491,142.7016,138.3109,139.4352,250750.0
2021-03-05 10:00:00,143.95,144.27,141.49,141.87,204726.0,139.5224,139.8326,137.1381,137.5064,204726.0
2021-03-05 10:30:00,141.88,142.78,141.16,142.03,229657.0,137.5161,138.3884,136.8182,137.6615,229657.0
2021-03-05 11:00:00,142.03,142.26,138.97,139.33,209609.0,137.6615,137.8844,134.6956,135.0445,209609.0
2021-03-05 11:30:00,139.36,141.44,139.36,141.36,146950.0,135.0736,137.0896,135.0736,137.0121,146950.0
2021-03-05 12:00:00,141.28,142.51,141.02,142.39,75933.0,136.9346,138.1267,136.6826,138.0104,75933.0
2021-03-05 12:30:00,142.36,143.98,142.23,143.63,89233.0,137.9813,139.5515,137.8553,139.2123,89233.0
2021-03-05 13:00:00,143.47,144.43,142.84,144.27,66939.0,139.0572,139.9877,138.4466,139.8326,66939.0
2021-03-05 13:30:00,144.34,145.16,143.98,144.65,65863.0,139.9004,140.6952,139.5515,140.2009,65863.0
2021-03-05 14:00:00,144.91,144.94,143.67,144.93,70902.0,140.4529,140.482,139.251,140.4723,70902.0
2021-03-05 14:30:00,144.92,145.86,144.87,145.31,84103.0,140.4626,141.3737,140.4141,140.8406,84103.0
2021-03-05 15:00:00,145.3,146.73,145.25,146.24,135634.0,140.8309,142.2169,140.7825,141.742,135634.0
2021-03-05 15:30:00,146.26,147.39,146.11,146.92,338163.0,141.7614,142.8566,141.616,142.4011,338163.0
2021-03-08 09:30:00,148.82,149.84,146.32,147.76,278456.0,144.2426,145.2313,141.8195,143.2152,278456.0
2021-03-08 10:00:00,147.85,149.13,147.18,148.68,164164.0,143.3025,144.5431,142.6531,144.107,164164.0
2021-03-08 10:30:00,148.76,150.27,148.71,149.76,146642.0,144.1845,145.648,144.136,145.1537,146642.0
2021-03-08 11:00:00,149.84,150.8,149.66,150.42,197301.0,145.2313,146.1617,145.0568,145.7934,197301.0
2021-03-08 11:30:00,150.32,150.36,149.23,149.6,88848.0,145.6965,145.7353,144.64,144.9987,88848.0
2021-03-08 12:00:00,149.57,151.7,149.46,151.5,126630.0,144.9696,147.0341,144.863,146.8402,126630.0
2021-03-08 12:30:00,151.53,151.65,150.97,151.18,117482.0,146.8693,146.9856,146.3265,146.5301,117482.0
2021-03-08 13:00:00,151.22,153.05,151.21,152.89,197438.0,146.5688,148.3425,146.5591,148.1875,197438.0
2021-03-08 13:30:00,152.87,152.87,150.11,150.14,97348.0,148.1681,148.1681,145.493,145.522,97348.0
2021-03-08 14:00:00,150.08,151.9,150.07,151.9,92859.0,145.4639,147.2279,145.4542,147.2279,92859.0
2021-03-08 14:30:00,151.87,151.95,150.57,151.67,81335.0,147.1988,147.2764,145.9388,147.005,81335.0
2021-03-08 15:00:00,151.66,151.71,150.58,151.44,91004.0,146.9953,147.0438,145.9485,146.7821,91004.0
2021-03-08 15:30:00,151.48,152.46,150.31,150.42,293223.0,146.8208,147.7707,145.6868,145.7934,293223.0
2021-03-09 09:30:00,151.37,151.41,146.85,146.89,257505.0,146.7142,146.753,142.3332,142.372,257505.0
2021-03-09 10:00:00,146.97,148.22,146.66,147.66,141241.0,142.4495,143.6611,142.1491,143.1183,141241.0
2021-03-09 10:30:00,147.68,150.43,147.66,150.34,118837.0,143.1377,145.8031,143.1183,145.7159,118837.0
2021-03-09 11:00:00,150.41,150.5,149.13,149.18,97304.0,145.7837,145.871,144.5431,144.5916,97304.0
2021-03-09 11:30:00,149.17,149.31,148.69,149.26,47901.0,144.5819,144.7176,144.1166,144.6691,47901.0
2021-03-09 12:00:00,149.32,149.89,149.21,149.3,33679.0,144.7273,145.2797,144.6207,144.7079,33679.0
2021-03-09 12:30:00,149.28,149.34,147.85,148.18,53716.0,144.6885,144.7467,143.3025,143.6223,53716.0
2021-03-09 13:00:00,148.19,148.58,147.94,148.45,59325.0,143.632,144.01,143.3897,143.884,59325.0
2021-03-09 13:30:00,148.38,149.08,148.01,148.37,46366.0,143.8162,144.4946,143.4576,143.8065,46366.0
2021-03-09 14:00:00,148.4,148.75,148.05,148.12,47169.0,143.8356,144.1748,143.4963,143.5642,47169.0
2021-03-09 14:30:00,148.19,148.75,148.09,148.41,72857.0,143.632,144.1748,143.5351,143.8453,72857.0
2021-03-09 15:00:00,148.37,149.08,148.28,148.28,126422.0,143.8065,144.4946,143.7193,143.7193,126422.0
2021-03-09 15:30:00,148.25,148.28,146.83,147.0,454350.0,143.6902,143.7193,142.3139,142.4786,454350.0
2021-03-10 09:30:00,147.52,150.81,147.28,148.0,190935.0,142.9826,146.1714,142.75,143.4479,190935.0
2021-03-10 10:00:00,148.07,148.96,146.83,147.03,132128.0,143.5157,144.3783,142.3139,142.5077,132128.0
2021-03-10 10:30:00,147.07,148.0,146.9,147.99,143236.0,142.5465,143.4479,142.3817,143.4382,143236.0
2021-03-10 11:00:00,147.97,148.82,147.62,148.17,76228.0,143.4188,144.2426,143.0796,143.6126,76228.0
2021-03-10 11:30:00,148.21,148.41,147.35,148.04,53585.0,143.6514,143.8453,142.8179,143.4866,53585.0
2021-03-10 12:00:00,148.06,148.65,147.61,147.7,45353.0,143.506,144.0779,143.0699,143.1571,45353.0
2021-03-10 12:30:00,147.76,148.6,147.51,148.57,45873.0,143.2152,144.0294,142.9729,144.0003,45873.0
2021-03-10 13:00:00,148.53,148.58,148.03,148.57,39039.0,143.9616,144.01,143.4769,144.0003,39039.0
2021-03-10 13:30:00,148.57,148.86,148.36,148.8,83325.0,144.0003,144.2814,143.7968,144.2233,83325.0
2021-03-10 14:00:00,148.77,149.23,148.6,148.73,94997.0,144.1942,144.64,144.0294,144.1554,94997.0
2021-03-10 14:30:00,148.73,148.8,148.28,148.63,62709.0,144.1554,144.2233,143.7193,144.0585,62709.0
2021-03-10 15:00:00,148.65,148.69,147.6,147.61,74225.0,144.0779,144.1166,143.0602,143.0699,74225.0
2021-03-10 15:30:00,147.54,148.02,147.05,147.12,370062.0,143.002,143.4673,142.5271,142.5949,370062.0
2021-03-11 09:30:00,147.57,148.42,145.76,148.14,183088.0,143.0311,143.8549,141.2768,143.5836,183088.0
2021-03-11 10:00:00,147.96,148.05,147.02,147.57,94244.0,143.4091,143.4963,142.498,143.0311,94244.0
2021-03-11 10:30:00,147.54,149.87,147.39,148.8,213549.0,143.002,145.2604,142.8566,144.2233,213549.0
2021-03-11 11:00:00,148.81,150.1,148.75,149.7,89778.0,144.233,145.4833,144.1748,145.0956,89778.0
2021-03-11 11:30:00,149.7,149.98,149.32,149.44,47691.0,145.0956,145.367,144.7273,144.8436,47691.0
2021-03-11 12:00:00,149.45,150.23,149.45,149.95,68226.0,144.8533,145.6093,144.8533,145.3379,68226.0
2021-03-11 12:30:00,149.93,150.64,149.76,149.96,69141.0,145.3185,146.0067,145.1537,145.3476,69141.0
2021-03-11 13:00:00,150.0,150.13,149.4,149.82,37408.0,145.3864,145.5124,144.8048,145.2119,37408.0
2021-03-11 13:30:00,149.87,150.48,149.67,150.02,57094.0,145.2604,145.8516,145.0665,145.4057,57094.0
2021-03-11 14:00:00,150.03,150.4,150.03,150.2,48551.0,145.4154,145.774,145.4154,145.5802,48551.0
2021-03-11 14:30:00,150.2,150.26,149.66,149.69,83216.0,145.5802,145.6384,145.0568,145.0859,83216.0
2021-03-11 15:00:00,149.69,149.93,149.65,149.84,94698.0,145.0859,145.3185,145.0471,145.2313,94698.0
2021-03-11 15:30:00,149.86,149.86,148.77,148.87,345670.0,145.2507,145.2507,144.1942,144.2911,345670.0
2021-03-12 09:30:00,149.35,151.19,148.12,151.13,215188.0,144.7563,146.5398,143.5642,146.4816,215188.0
2021-03-12 10:00:00,151.22,151.91,149.6,150.0,132748.0,146.5688,147.2376,144.9987,145.3864,132748.0
2021-03-12 10:30:00,149.94,150.54,149.19,149.19,69460.0,145.3282,145.9097,144.6013,144.6013,69460.0
2021-03-12 11:00:00,149.31,150.56,149.15,150.24,123344.0,144.7176,145.9291,144.5625,145.619,123344.0
2021-03-12 11:30:00,150.19,150.22,149.87,150.22,55143.0,145.5705,145.5996,145.2604,145.5996,55143.0
2021-03-12 12:00:00,150.25,150.5,149.88,150.4,38302.0,145.6287,145.871,145.27,145.774,38302.0
2021-03-12 12:30:00,150.44,150.67,150.29,150.49,53558.0,145.8128,146.0357,145.6674,145.8613,53558.0
2021-03-12 13:00:00,150.49,150.6,150.11,150.53,39366.0,145.8613,145.9679,145.493,145.9001,39366.0
2021-03-12 13:30:00,150.59,150.63,150.25,150.33,32019.0,145.9582,145.997,145.6287,145.7062,32019.0
2021-03-12 14:00:00,150.33,150.69,150.23,150.25,19840.0,145.7062,146.0551,145.6093,145.6287,19840.0
2021-03-12 14:30:00,150.27,150.31,149.94,150.04,23381.0,145.648,145.6868,145.3282,145.4251,23381.0
2021-03-12 15:00:00,150.02,150.06,149.63,149.83,53246.0,145.4057,145.4445,145.0277,145.2216,53246.0
2021-03-12 15:30:00,149.93,150.43,149.9,150.19,126338.0,145.3185,145.8031,145.2894,145.5705,126338.0
2021-03-15 09:30:00,152.49,154.05,151.39,152.29,234823.0,147.7998,149.3118,146.7336,147.6059,234823.0
2021-03-15 10:00:00,152.42,153.0,151.14,152.82,132267.0,147.7319,148.2941,146.4913,148.1196,132267.0
2021-03-15 10:30:00,152.78,153.33,151.6,152.05,99435.0,148.0808,148.6139,146.9371,147.3733,99435.0
2021-03-15 11:00:00,152.01,152.21,151.28,151.39,73358.0,147.3345,147.5284,146.627,146.7336,73358.0
2021-03-15 11:30:00,151.49,151.58,150.25,150.86,79734.0,146.8305,146.9178,145.6287,146.2199,79734.0
2021-03-15 12:00:00,150.76,151.42,150.7,150.98,53260.0,146.123,146.7627,146.0648,146.3362,53260.0
2021-03-15 12:30:00,150.94,151.62,150.66,151.42,63199.0,146.2974,146.9565,146.0261,146.7627,63199.0
2021-03-15 13:00:00,151.47,152.2,151.37,152.14,44895.0,146.8111,147.5187,146.7142,147.4605,44895.0
2021-03-15 13:30:00,152.12,152.28,151.85,152.22,64469.0,147.4411,147.5962,147.1795,147.5381,64469.0
2021-03-15 14:00:00,152.19,152.74,152.07,152.7,50752.0,147.509,148.0421,147.3927,148.0033,50752.0
2021-03-15 14:30:00,152.69,152.98,152.29,152.63,61619.0,147.9936,148.2747,147.6059,147.9355,61619.0
2021-03-15 15:00:00,152.63,152.63,152.2,152.36,48833.0,147.9355,147.9355,147.5187,147.6738,48833.0
2021-03-15 15:30:00,152.38,153.6,152.11,153.56,289472.0,147.6931,148.8756,147.4315,148.8369,289472.0
2021-03-16 09:30:00,153.74,154.15,151.26,152.63,206506.0,149.0113,149.4087,146.6076,147.9355,206506.0
2021-03-16 10:00:00,152.63,152.79,151.62,152.18,71322.0,147.9355,148.0905,146.9565,147.4993,71322.0
2021-03-16 10:30:00,152.22,152.72,151.9,152.2,72370.0,147.5381,148.0227,147.2279,147.5187,72370.0
2021-03-16 11:00:00,152.11,152.16,151.25,151.42,59187.0,147.4315,147.4799,146.5979,146.7627,59187.0
2021-03-16 11:30:00,151.53,152.01,151.47,151.62,51984.0,146.8693,147.3345,146.8111,146.9565,51984.0
2021-03-16 12:00:00,151.61,151.8,150.6,150.6,75263.0,146.9468,147.131,145.9679,145.9679,75263.0
2021-03-16 12:30:00,150.61,151.38,150.6,151.15,38693.0,145.9776,146.7239,145.9679,146.501,38693.0
2021-03-16 13:00:00,151.15,151.65,150.91,151.17,65487.0,146.501,146.9856,146.2684,146.5204,65487.0
2021-03-16 13:30:00,151.08,151.08,150.41,150.46,60153.0,146.4331,146.4331,145.7837,145.8322,60153.0
2021-03-16 14:00:00,150.38,150.65,149.91,150.12,84164.0,145.7547,146.0164,145.2991,145.5027,84164.0
2021-03-16 14:30:00,150.05,150.75,149.54,150.47,68756.0,145.4348,146.1133,144.9405,145.8419,68756.0
2021-03-16 15:00:00,150.46,151.19,150.15,150.65,50479.0,145.8322,146.5398,145.5317,146.0164,50479.0
2021-03-16 15:30:00,150.73,151.07,150.17,150.63,171134.0,146.0939,146.4234,145.5511,145.997,171134.0
2021-03-17 09:30:00,149.85,152.52,149.77,152.11,135062.0,145.241,147.8288,145.1634,147.4315,135062.0
2021-03-17 10:00:00,152.18,152.38,151.14,151.5,49943.0,147.4993,147.6931,146.4913,146.8402,49943.0
2021-03-17 10:30:00,151.41,151.65,150.41,150.71,77126.0,146.753,146.9856,145.7837,146.0745,77126.0
2021-03-17 11:00:00,150.64,151.53,150.24,151.46,37836.0,146.0067,146.8693,145.619,146.8014,37836.0
2021-03-17 11:30:00,151.56,152.43,151.28,152.43,117072.0,146.8984,147.7416,146.627,147.7416,117072.0
2021-03-17 12:00:00,152.49,153.49,152.28,153.33,204618.0,147.7998,148.769,147.5962,148.6139,204618.0
2021-03-17 12:30:00,153.31,153.8,152.92,153.63,133147.0,148.5945,149.0695,148.2165,148.9047,133147.0
2021-03-17 13:00:00,153.65,153.95,153.23,153.4,106558.0,148.9241,149.2149,148.517,148.6818,106558.0
2021-03-17 13:30:00,153.39,153.45,153.13,153.39,39407.0,148.6721,148.7302,148.4201,148.6721,39407.0
2021-03-17 14:00:00,153.43,154.97,153.41,154.28,121294.0,148.7109,150.2035,148.6915,149.5347,121294.0
2021-03-17 14:30:00,154.24,156.09,154.17,155.42,170482.0,149.4959,151.289,149.4281,150.6396,170482.0
2021-03-17 15:00:00,155.43,155.7,154.87,155.12,128397.0,150.6493,150.911,150.1066,150.3489,128397.0
2021-03-17 15:30:00,155.14,156.15,155.07,156.02,326138.0,150.3683,151.3472,150.3004,151.2212,326138.0
2021-03-18 09:30:00,154.63,154.95,152.1,153.59,200147.0,149.8739,150.1841,147.4218,148.8659,200147.0
2021-03-18 10:00:00,153.67,154.84,153.09,154.82,114425.0,148.9435,150.0775,148.3813,150.0581,114425.0
2021-03-18 10:30:00,154.75,155.39,154.61,155.39,108962.0,149.9903,150.6106,149.8546,150.6106,108962.0
2021-03-18 11:00:00,155.43,157.38,155.28,157.36,201028.0,150.6493,152.5394,150.504,152.52,201028.0
2021-03-18 11:30:00,157.35,157.64,156.45,156.93,121040.0,152.5103,152.7914,151.638,152.1032,121040.0
2021-03-18 12:00:00,156.98,157.08,156.23,156.75,63100.0,152.1517,152.2486,151.4247,151.9287,63100.0
2021-03-18 12:30:00,156.76,157.05,156.23,156.23,93319.0,151.9384,152.2195,151.4247,151.4247,93319.0
2021-03-18 13:00:00,156.24,157.27,156.24,156.65,103520.0,151.4344,152.4327,151.4344,151.8318,103520.0
2021-03-18 13:30:00,156.63,156.71,156.02,156.27,51434.0,151.8124,151.89,151.2212,151.4635,51434.0
2021-03-18 14:00:00,156.34,156.34,155.36,155.4,103224.0,151.5313,151.5313,150.5815,150.6203,103224.0
2021-03-18 14:30:00,155.44,155.86,154.81,155.75,105686.0,150.659,151.0661,150.0484,150.9595,105686.0
2021-03-18 15:00:00,155.78,155.82,154.57,155.21,134245.0,150.9886,151.0273,149.8158,150.4361,134245.0
2021-03-18 15:30:00,155.18,155.26,153.79,154.29,392872.0,150.407,150.4846,149.0598,149.5444,392872.0
2021-03-19 09:30:00,152.75,152.98,149.04,150.63,538140.0,148.0518,148.2747,144.4559,145.997,538140.0
2021-03-19 10:00:00,150.58,151.12,149.7,150.6,177191.0,145.9485,146.4719,145.0956,145.9679,177191.0
2021-03-19 10:30:00,150.56,151.05,149.56,150.29,110323.0,145.9291,146.4041,144.9599,145.6674,110323.0
2021-03-19 11:00:00,150.33,151.05,150.11,150.56,57239.0,145.7062,146.4041,145.493,145.9291,57239.0
2021-03-19 11:30:00,150.53,151.58,150.52,151.5,82805.0,145.9001,146.9178,145.8904,146.8402,82805.0
2021-03-19 12:00:00,151.55,152.72,151.55,152.4,53121.0,146.8887,148.0227,146.8887,147.7125,53121.0
2021-03-19 12:30:00,152.37,152.88,152.31,152.44,71911.0,147.6835,148.1778,147.6253,147.7513,71911.0
2021-03-19 13:00:00,152.28,152.31,151.64,151.86,33176.0,147.5962,147.6253,146.9759,147.1891,33176.0
2021-03-19 13:30:00,151.83,152.26,151.58,152.22,27010.0,147.1601,147.5768,146.9178,147.5381,27010.0
2021-03-19 14:00:00,152.22,152.42,151.72,152.15,38303.0,147.5381,147.7319,147.0534,147.4702,38303.0
2021-03-19 14:30:00,152.2,152.73,151.93,152.73,47875.0,147.5187,148.0324,147.257,148.0324,47875.0
2021-03-19 15:00:00,152.75,152.88,151.99,152.06,54506.0,148.0518,148.1778,147.3151,147.383,54506.0
2021-03-19 15:30:00,152.11,153.44,152.11,152.29,353437.0,147.4315,148.7205,147.4315,147.6059,353437.0
2021-03-22 09:30:00,150.6,151.55,150.29,151.39,219046.0,145.9679,146.8887,145.6674,146.7336,219046.0
2021-03-22 10:00:00,151.43,151.55,149.5,150.37,138599.0,146.7724,146.8887,144.9017,145.745,138599.0
2021-03-22 10:30:00,150.5,150.98,149.83,149.9,109484.0,145.871,146.3362,145.2216,145.2894,109484.0
2021-03-22 11:00:00,149.88,150.48,149.38,150.42,131741.0,145.27,145.8516,144.7854,145.7934,131741.0
2021-03-22 11:30:00,150.35,150.96,150.11,150.78,72339.0,145.7256,146.3168,145.493,146.1424,72339.0
2021-03-22 12:00:00,150.84,150.93,150.3,150.45,35067.0,146.2005,146.2877,145.6771,145.8225,35067.0
2021-03-22 12:30:00,150.52,151.28,150.46,151.16,51513.0,145.8904,146.627,145.8322,146.5107,51513.0
2021-03-22 13:00:00,151.14,151.37,150.74,151.08,37914.0,146.4913,146.7142,146.1036,146.4331,37914.0
2021-03-22 13:30:00,151.18,151.47,151.03,151.41,32136.0,146.5301,146.8111,146.3847,146.753,32136.0
2021-03-22 14:00:00,151.35,151.66,151.2,151.6,36181.0,146.6948,146.9953,146.5494,146.9371,36181.0
2021-03-22 14:30:00,151.65,152.25,151.62,151.73,66953.0,146.9856,147.5671,146.9565,147.0631,66953.0
2021-03-22 15:00:00,151.73,152.13,151.56,151.59,64182.0,147.0631,147.4508,146.8984,146.9274,64182.0
2021-03-22 15:30:00,151.59,151.87,151.11,151.51,256425.0,146.9274,147.1988,146.4622,146.8499,256425.0
2021-03-23 09:30:00,150.05,150.05,146.78,147.56,287515.0,145.4348,145.4348,142.2654,143.0214,287515.0
2021-03-23 10:00:00,147.62,148.03,146.12,146.12,249112.0,143.0796,143.4769,141.6257,141.6257,249112.0
2021-03-23 10:30:00,146.11,146.11,144.35,145.13,270766.0,141.616,141.616,139.9101,140.6661,270766.0
2021-03-23 11:00:00,145.07,145.48,144.33,145.24,165782.0,140.608,141.0054,139.8907,140.7728,165782.0
2021-03-23 11:30:00,145.25,145.25,144.12,144.31,79626.0,140.7825,140.7825,139.6872,139.8714,79626.0
2021-03-23 12:00:00,144.34,144.5,143.75,144.06,82445.0,139.9004,140.0555,139.3286,139.6291,82445.0
2021-03-23 12:30:00,144.14,144.37,143.6,143.61,110804.0,139.7066,139.9295,139.1832,139.1929,110804.0
2021-03-23 13:00:00,143.62,143.65,143.01,143.32,116670.0,139.2026,139.2317,138.6113,138.9118,116670.0
2021-03-23 13:30:00,143.34,143.46,142.25,142.47,160262.0,138.9312,139.0475,137.8747,138.088,160262.0
2021-03-23 14:00:00,142.5,142.57,141.77,141.9,94230.0,138.117,138.1849,137.4095,137.5355,94230.0
2021-03-23 14:30:00,141.87,142.08,141.4,141.57,173381.0,137.5064,137.71,137.0509,137.2156,173381.0
2021-03-23 15:00:00,141.54,142.58,141.45,142.02,222300.0,137.1866,138.1946,137.0993,137.6518,222300.0
2021-03-23 15:30:00,141.99,142.75,141.62,142.45,335106.0,137.6227,138.3593,137.2641,138.0686,335106.0
2021-03-24 09:30:00,143.8,145.94,143.54,144.85,236032.0,139.377,141.4512,139.125,140.3948,236032.0
2021-03-24 10:00:00,144.86,146.71,144.85,146.25,164443.0,140.4044,142.1975,140.3948,141.7517,164443.0
2021-03-24 10:30:00,146.16,147.47,145.78,147.24,154305.0,141.6645,142.9342,141.2961,142.7112,154305.0
2021-03-24 11:00:00,147.28,147.65,146.12,146.5,89642.0,142.75,143.1086,141.6257,141.994,89642.0
2021-03-24 11:30:00,146.45,146.78,145.54,145.8,114921.0,141.9455,142.2654,141.0635,141.3155,114921.0
2021-03-24 12:00:00,145.85,147.13,145.66,147.13,68116.0,141.364,142.6046,141.1798,142.6046,68116.0
2021-03-24 12:30:00,147.04,147.43,146.26,146.82,64988.0,142.5174,142.8954,141.7614,142.3042,64988.0
2021-03-24 13:00:00,146.87,146.88,145.76,146.13,85466.0,142.3526,142.3623,141.2768,141.6354,85466.0
2021-03-24 13:30:00,146.11,146.82,146.04,146.67,34123.0,141.616,142.3042,141.5482,142.1588,34123.0
2021-03-24 14:00:00,146.63,146.67,144.67,145.37,76944.0,142.12,142.1588,140.2203,140.8988,76944.0
2021-03-24 14:30:00,145.36,145.36,143.82,144.89,99294.0,140.8891,140.8891,139.3964,140.4335,99294.0
2021-03-24 15:00:00,144.9,145.36,144.36,144.36,102834.0,140.4432,140.8891,139.9198,139.9198,102834.0
2021-03-24 15:30:00,144.48,144.67,143.19,143.21,350373.0,140.0361,140.2203,138.7858,138.8052,350373.0
2021-03-25 09:30:00,141.84,142.09,140.51,141.04,243170.0,137.4773,137.7196,136.1882,136.7019,243170.0
2021-03-25 10:00:00,140.87,142.11,140.83,141.7,121438.0,136.5372,137.739,136.4984,137.3416,121438.0
2021-03-25 10:30:00,141.76,142.05,139.41,140.76,106361.0,137.3998,137.6809,135.1221,136.4306,106361.0
2021-03-25 11:00:00,140.84,141.24,140.15,141.13,64941.0,136.5081,136.8958,135.8393,136.7892,64941.0
2021-03-25 11:30:00,141.15,143.28,141.13,143.22,67427.0,136.8086,138.873,136.7892,138.8149,67427.0
2021-03-25 12:00:00,143.25,144.76,143.04,144.55,110771.0,138.844,140.3075,138.6404,140.104,110771.0
2021-03-25 12:30:00,144.5,145.9,144.39,144.86,122840.0,140.0555,141.4125,139.9489,140.4044,122840.0
2021-03-25 13:00:00,144.83,145.1,144.2,144.31,71931.0,140.3754,140.6371,139.7647,139.8714,71931.0
2021-03-25 13:30:00,144.31,144.7,143.73,143.89,36828.0,139.8714,140.2494,139.3092,139.4643,36828.0
2021-03-25 14:00:00,143.8,144.39,143.37,143.37,38040.0,139.377,139.9489,138.9603,138.9603,38040.0
2021-03-25 14:30:00,143.41,145.07,143.37,145.05,35805.0,138.999,140.608,138.9603,140.5886,35805.0
2021-03-25 15:00:00,145.0,145.51,144.83,145.4,66134.0,140.5401,141.0345,140.3754,140.9278,66134.0
2021-03-25 15:30:00,145.41,146.96,145.41,146.52,268136.0,140.9375,142.4399,140.9375,142.0134,268136.0
2021-03-26 09:30:00,147.35,147.54,145.04,145.82,134544.0,142.8179,143.002,140.5789,141.3349,134544.0
2021-03-26 10:00:00,145.86,146.61,145.63,146.39,139683.0,141.3737,142.1006,141.1508,141.8874,139683.0
2021-03-26 10:30:00,146.41,146.64,145.24,145.31,49347.0,141.9068,142.1297,140.7728,140.8406,49347.0
2021-03-26 11:00:00,145.42,145.55,144.56,144.78,98537.0,140.9472,141.0732,140.1137,140.3269,98537.0
2021-03-26 11:30:00,144.81,145.42,144.56,144.78,102610.0,140.356,140.9472,140.1137,140.3269,102610.0
2021-03-26 12:00:00,144.82,145.18,144.6,145.0,110801.0,140.3657,140.7146,140.1524,140.5401,110801.0
2021-03-26 12:30:00,145.0,145.17,144.37,144.43,77375.0,140.5401,140.7049,139.9295,139.9877,77375.0
2021-03-26 13:00:00,144.47,145.37,144.3,144.8,70019.0,140.0264,140.8988,139.8617,140.3463,70019.0
2021-03-26 13:30:00,144.81,144.9,143.74,144.38,82824.0,140.356,140.4432,139.3189,139.9392,82824.0
2021-03-26 14:00:00,144.34,144.45,142.81,143.72,177539.0,139.9004,140.0071,138.4175,139.2995,177539.0
2021-03-26 14:30:00,143.74,144.37,142.92,144.14,153704.0,139.3189,139.9295,138.5241,139.7066,153704.0
2021-03-26 15:00:00,144.12,145.58,144.05,145.58,116348.0,139.6872,141.1023,139.6194,141.1023,116348.0
2021-03-26 15:30:00,145.51,146.99,145.23,146.75,440997.0,141.0345,142.4689,140.7631,142.2363,440997.0
2021-03-29 09:30:00,146.0,146.8,145.39,145.89,183247.0,141.5094,142.2848,140.9181,141.4028,183247.0
2021-03-29 10:00:00,145.81,146.07,145.18,145.61,144205.0,141.3252,141.5772,140.7146,141.1314,144205.0
2021-03-29 10:30:00,145.64,146.06,145.05,145.05,97574.0,141.1605,141.5675,140.5886,140.5886,97574.0
2021-03-29 11:00:00,145.07,145.1,143.15,143.99,123941.0,140.608,140.6371,138.747,139.5612,123941.0
2021-03-29 11:30:00,143.97,144.75,143.86,144.22,87164.0,139.5418,140.2978,139.4352,139.7841,87164.0
2021-03-29 12:00:00,144.22,144.46,143.69,144.08,74484.0,139.7841,140.0167,139.2704,139.6484,74484.0
2021-03-29 12:30:00,144.06,144.62,143.91,144.59,160641.0,139.6291,140.1718,139.4837,140.1428,160641.0
2021-03-29 13:00:00,144.59,144.95,144.16,144.19,222440.0,140.1428,140.4917,139.726,139.7551,222440.0
2021-03-29 13:30:00,144.19,144.75,143.47,143.47,112802.0,139.7551,140.2978,139.0572,139.0572,112802.0
2021-03-29 14:00:00,143.47,144.39,143.38,144.25,56596.0,139.0572,139.9489,138.97,139.8132,56596.0
2021-03-29 14:30:00,144.21,144.6,143.65,144.24,70652.0,139.7744,140.1524,139.2317,139.8035,70652.0
2021-03-29 15:00:00,144.33,145.63,144.32,145.45,60736.0,139.8907,141.1508,139.8811,140.9763,60736.0
2021-03-29 15:30:00,145.47,145.47,144.45,144.59,244178.0,140.9957,140.9957,140.0071,140.1428,244178.0
2021-03-30 09:30:00,144.79,147.09,144.53,147.02,168295.0,140.3366,142.5659,140.0846,142.498,168295.0
2021-03-30 10:00:00,147.08,147.93,146.1,147.58,205450.0,142.5562,143.38,141.6063,143.0408,205450.0
2021-03-30 10:30:00,147.61,148.86,147.56,148.51,167399.0,143.0699,144.2814,143.0214,143.9422,167399.0
2021-03-30 11:00:00,148.53,149.68,148.42,148.58,161809.0,143.9616,145.0762,143.8549,144.01,161809.0
2021-03-30 11:30:00,148.55,149.03,148.15,148.25,107894.0,143.981,144.4462,143.5933,143.6902,107894.0
2021-03-30 12:00:00,148.23,148.37,147.81,148.23,176045.0,143.6708,143.8065,143.2637,143.6708,176045.0
2021-03-30 12:30:00,148.21,148.27,147.77,148.12,62745.0,143.6514,143.7096,143.2249,143.5642,62745.0
2021-03-30 13:00:00,148.05,148.1,147.63,147.93,37260.0,143.4963,143.5448,143.0892,143.38,37260.0
2021-03-30 13:30:00,147.91,148.12,147.62,147.96,49563.0,143.3606,143.5642,143.0796,143.4091,49563.0
2021-03-30 14:00:00,147.98,148.4,147.7,148.19,56157.0,143.4285,143.8356,143.1571,143.632,56157.0
2021-03-30 14:30:00,148.19,148.6,147.88,148.53,57940.0,143.632,144.0294,143.3316,143.9616,57940.0
2021-03-30 15:00:00,148.5,148.75,147.96,148.18,65435.0,143.9325,144.1748,143.4091,143.6223,65435.0
2021-03-30 15:30:00,148.19,148.65,147.7,148.3,299177.0,143.632,144.0779,143.1571,143.7386,299177.0
2021-03-31 09:30:00,148.96,148.96,147.61,148.27,81208.0,144.3783,144.3783,143.0699,143.7096,81208.0
2021-03-31 10:00:00,148.42,148.93,147.03,147.37,109092.0,143.8549,144.3493,142.5077,142.8372,109092.0
2021-03-31 10:30:00,147.4,149.59,147.35,149.46,113395.0,142.8663,144.989,142.8179,144.863,113395.0
2021-03-31 11:00:00,149.51,150.34,148.96,149.01,135056.0,144.9114,145.7159,144.3783,144.4268,135056.0
2021-03-31 11:30:00,148.89,149.04,148.26,148.26,30370.0,144.3105,144.4559,143.6999,143.6999,30370.0
2021-03-31 12:00:00,148.25,148.83,147.89,148.8,203785.0,143.6902,144.2523,143.3413,144.2233,203785.0
2021-03-31 12:30:00,148.75,149.08,148.3,148.56,73038.0,144.1748,144.4946,143.7386,143.9906,73038.0
2021-03-31 13:00:00,148.56,149.36,148.39,148.94,66146.0,143.9906,144.766,143.8259,144.359,66146.0
2021-03-31 13:30:00,148.98,149.26,148.84,149.05,40787.0,144.3977,144.6691,144.262,144.4656,40787.0
2021-03-31 14:00:00,149.1,149.15,148.48,148.91,27652.0,144.514,144.5625,143.9131,144.3299,27652.0
2021-03-31 14:30:00,148.97,149.48,148.75,148.77,43140.0,144.388,144.8823,144.1748,144.1942,43140.0
2021-03-31 15:00:00,148.72,149.59,148.4,149.29,64302.0,144.1457,144.989,143.8356,144.6982,64302.0
2021-03-31 15:30:00,149.19,149.51,147.77,147.98,285033.0,144.6013,144.9114,143.2249,143.4285,285033.0
2021-04-01 09:30:00,148.17,148.61,147.0,148.01,203259.0,143.6126,144.0391,142.4786,143.4576,203259.0
2021-04-01 10:00:00,148.07,149.33,147.65,148.19,128400.0,143.5157,144.737,143.1086,143.632,128400.0
2021-04-01 10:30:00,148.11,148.34,147.3,147.5,90846.0,143.5545,143.7774,142.7694,142.9632,90846.0
2021-04-01 11:00:00,147.46,147.61,146.57,147.4,96079.0,142.9245,143.0699,142.0619,142.8663,96079.0
2021-04-01 11:30:00,147.4,147.89,147.06,147.46,50597.0,142.8663,143.3413,142.5368,142.9245,50597.0
2021-04-01 12:00:00,147.48,147.84,147.38,147.42,59762.0,142.9439,143.2928,142.8469,142.8857,59762.0
2021-04-01 12:30:00,147.4,147.76,147.19,147.22,50479.0,142.8663,143.2152,142.6628,142.6919,50479.0
2021-04-01 13:00:00,147.27,147.78,147.14,147.47,57458.0,142.7403,143.2346,142.6143,142.9342,57458.0
2021-04-01 13:30:00,147.38,148.35,147.38,148.15,46357.0,142.8469,143.7871,142.8469,143.5933,46357.0
2021-04-01 14:00:00,148.14,148.42,148.07,148.34,43889.0,143.5836,143.8549,143.5157,143.7774,43889.0
2021-04-01 14:30:00,148.34,148.52,148.01,148.19,50036.0,143.7774,143.9519,143.4576,143.632,50036.0
2021-04-01 15:00:00,148.17,148.38,147.97,148.27,49110.0,143.6126,143.8162,143.4188,143.7096,49110.0
2021-04-01 15:30:00,148.26,148.62,147.99,148.2,256710.0,143.6999,144.0488,143.4382,143.6417,256710.0
2021-04-05 09:30:00,150.5,153.23,150.24,152.21,353772.0,145.871,148.517,145.619,147.5284,353772.0
2021-04-05 10:00:00,152.25,152.71,151.57,152.33,164863.0,147.5671,148.013,146.9081,147.6447,164863.0
2021-04-05 10:30:00,152.3,153.03,151.66,151.82,77637.0,147.6156,148.3232,146.9953,147.1504,77637.0
2021-04-05 11:00:00,151.84,152.06,151.29,151.69,77276.0,147.1698,147.383,146.6367,147.0244,77276.0
2021-04-05 11:30:00,151.74,151.82,150.95,150.96,55331.0,147.0728,147.1504,146.3071,146.3168,55331.0
2021-04-05 12:00:00,150.94,151.42,150.67,151.33,53752.0,146.2974,146.7627,146.0357,146.6754,53752.0
2021-04-05 12:30:00,151.36,151.53,151.04,151.14,97172.0,146.7045,146.8693,146.3944,146.4913,97172.0
2021-04-05 13:00:00,151.1,151.39,150.74,150.99,60020.0,146.4525,146.7336,146.1036,146.3459,60020.0
2021-04-05 13:30:00,150.91,151.72,150.91,151.7,43775.0,146.2684,147.0534,146.2684,147.0341,43775.0
2021-04-05 14:00:00,151.69,152.09,151.44,151.88,63787.0,147.0244,147.4121,146.7821,147.2085,63787.0
2021-04-05 14:30:00,151.89,151.92,151.36,151.51,76854.0,147.2182,147.2473,146.7045,146.8499,76854.0
2021-04-05 15:00:00,151.51,151.8,151.1,151.32,81076.0,146.8499,147.131,146.4525,146.6658,81076.0
2021-04-05 15:30:00,151.26,151.58,150.72,150.97,283247.0,146.6076,146.9178,146.0842,146.3265,283247.0
2021-04-06 09:30:00,151.0,152.64,150.73,152.63,123077.0,146.3556,147.9452,146.0939,147.9355,123077.0
2021-04-06 10:00:00,152.64,152.72,151.67,152.15,84647.0,147.9452,148.0227,147.005,147.4702,84647.0
2021-04-06 10:30:00,152.15,152.57,152.0,152.49,94321.0,147.4702,147.8773,147.3248,147.7998,94321.0
2021-04-06 11:00:00,152.5,152.62,151.89,152.48,94820.0,147.8095,147.9258,147.2182,147.7901,94820.0
2021-04-06 11:30:00,152.46,152.67,152.17,152.18,87673.0,147.7707,147.9742,147.4896,147.4993,87673.0
2021-04-06 12:00:00,152.14,152.41,151.91,152.2,48029.0,147.4605,147.7222,147.2376,147.5187,48029.0
2021-04-06 12:30:00,152.18,152.37,151.76,152.28,51462.0,147.4993,147.6835,147.0922,147.5962,51462.0
2021-04-06 13:00:00,152.32,152.55,152.07,152.13,56623.0,147.635,147.8579,147.3927,147.4508,56623.0
2021-04-06 13:30:00,152.16,152.66,152.08,152.51,69792.0,147.4799,147.9645,147.4024,147.8192,69792.0
2021-04-06 14:00:00,152.56,152.77,152.33,152.33,63211.0,147.8676,148.0712,147.6447,147.6447,63211.0
2021-04-06 14:30:00,152.31,152.47,151.74,151.78,50945.0,147.6253,147.7804,147.0728,147.1116,50945.0
2021-04-06 15:00:00,151.76,151.87,151.03,151.21,62935.0,147.0922,147.1988,146.3847,146.5591,62935.0
2021-04-06 15:30:00,151.23,151.73,150.99,151.68,187436.0,146.5785,147.0631,146.3459,147.0147,187436.0
2021-04-07 09:30:00,152.25,152.41,150.52,151.3,88415.0,147.5671,147.7222,145.8904,146.6464,88415.0
2021-04-07 10:00:00,151.27,151.27,150.34,150.42,54738.0,146.6173,146.6173,145.7159,145.7934,54738.0
2021-04-07 10:30:00,150.37,150.48,149.72,150.02,62308.0,145.745,145.8516,145.115,145.4057,62308.0
2021-04-07 11:00:00,149.99,150.1,148.9,149.22,69768.0,145.3767,145.4833,144.3202,144.6303,69768.0
2021-04-07 11:30:00,149.27,149.27,148.35,148.93,83408.0,144.6788,144.6788,143.7871,144.3493,83408.0
2021-04-07 12:00:00,148.94,148.99,148.07,148.35,63923.0,144.359,144.4074,143.5157,143.7871,63923.0
2021-04-07 12:30:00,148.3,148.94,148.29,148.79,62736.0,143.7386,144.359,143.7289,144.2136,62736.0
2021-04-07 13:00:00,148.86,148.93,148.23,148.28,48393.0,144.2814,144.3493,143.6708,143.7193,48393.0
2021-04-07 13:30:00,148.3,148.77,148.27,148.59,42550.0,143.7386,144.1942,143.7096,144.0197,42550.0
2021-04-07 14:00:00,148.6,148.98,148.4,148.46,62977.0,144.0294,144.3977,143.8356,143.8937,62977.0
2021-04-07 14:30:00,148.43,148.95,148.43,148.84,52829.0,143.8646,144.3686,143.8646,144.262,52829.0
2021-04-07 15:00:00,148.83,148.98,148.48,148.56,83765.0,144.2523,144.3977,143.9131,143.9906,83765.0
2021-04-07 15:30:00,148.53,148.92,148.17,148.79,193292.0,143.9616,144.3396,143.6126,144.2136,193292.0
2021-04-08 09:30:00,148.67,148.99,146.79,147.46,156549.0,144.0973,144.4074,142.2751,142.9245,156549.0
2021-04-08 10:00:00,147.5,148.22,146.87,148.05,85910.0,142.9632,143.6611,142.3526,143.4963,85910.0
2021-04-08 10:30:00,148.0,148.64,147.66,148.17,52247.0,143.4479,144.0682,143.1183,143.6126,52247.0
2021-04-08 11:00:00,148.21,148.65,148.01,148.59,31780.0,143.6514,144.0779,143.4576,144.0197,31780.0
2021-04-08 11:30:00,148.62,149.58,148.5,149.41,42629.0,144.0488,144.9793,143.9325,144.8145,42629.0
2021-04-08 12:00:00,149.44,149.94,149.36,149.67,79798.0,144.8436,145.3282,144.766,145.0665,79798.0
2021-04-08 12:30:00,149.66,149.72,149.33,149.39,49998.0,145.0568,145.115,144.737,144.7951,49998.0
2021-04-08 13:00:00,149.39,149.47,148.74,148.78,31869.0,144.7951,144.8727,144.1651,144.2039,31869.0
2021-04-08 13:30:00,148.87,148.89,148.45,148.75,34096.0,144.2911,144.3105,143.884,144.1748,34096.0
2021-04-08 14:00:00,148.82,149.17,148.55,149.08,81189.0,144.2426,144.5819,143.981,144.4946,81189.0
2021-04-08 14:30:00,149.04,149.25,148.9,149.16,82818.0,144.4559,144.6594,144.3202,144.5722,82818.0
2021-04-08 15:00:00,149.12,149.31,148.77,149.2,33414.0,144.5334,144.7176,144.1942,144.611,33414.0
2021-04-08 15:30:00,149.22,149.55,148.95,149.44,134688.0,144.6303,144.9502,144.3686,144.8436,134688.0
2021-04-09 09:30:00,148.26,149.0,147.3,147.44,112746.0,143.6999,144.4171,142.7694,142.9051,112746.0
2021-04-09 10:00:00,147.39,147.63,146.46,146.59,142223.0,142.8566,143.0892,141.9552,142.0812,142223.0
2021-04-09 10:30:00,146.53,147.97,146.07,147.91,69376.0,142.0231,143.4188,141.5772,143.3606,69376.0
2021-04-09 11:00:00,147.93,148.34,147.39,147.41,47084.0,143.38,143.7774,142.8566,142.876,47084.0
2021-04-09 11:30:00,147.42,147.94,147.17,147.9,45095.0,142.8857,143.3897,142.6434,143.3509,45095.0
2021-04-09 12:00:00,147.85,147.99,147.67,147.85,29371.0,143.3025,143.4382,143.128,143.3025,29371.0
2021-04-09 12:30:00,147.88,148.24,147.79,148.22,26364.0,143.3316,143.6805,143.2443,143.6611,26364.0
2021-04-09 13:00:00,148.21,148.29,147.8,147.82,26637.0,143.6514,143.7289,143.254,143.2734,26637.0
2021-04-09 13:30:00,147.79,148.18,147.79,148.07,46608.0,143.2443,143.6223,143.2443,143.5157,46608.0
2021-04-09 14:00:00,148.0,148.1,147.74,147.85,34432.0,143.4479,143.5448,143.1959,143.3025,34432.0
2021-04-09 14:30:00,147.82,148.18,147.8,148.01,36587.0,143.2734,143.6223,143.254,143.4576,36587.0
2021-04-09 15:00:00,148.02,148.69,147.96,148.65,66952.0,143.4673,144.1166,143.4091,144.0779,66952.0
2021-04-09 15:30:00,148.62,148.88,148.42,148.48,192195.0,144.0488,144.3008,143.8549,143.9131,192195.0
2021-04-12 09:30:00,148.29,148.78,146.9,147.21,74070.0,143.7289,144.2039,142.3817,142.6822,74070.0
2021-04-12 10:00:00,147.21,148.26,147.17,148.0,50465.0,142.6822,143.6999,142.6434,143.4479,50465.0
2021-04-12 10:30:00,148.06,148.43,147.77,148.07,44928.0,143.506,143.8646,143.2249,143.5157,44928.0
2021-04-12 11:00:00,148.12,148.27,147.27,147.95,38831.0,143.5642,143.7096,142.7403,143.3994,38831.0
2021-04-12 11:30:00,147.93,148.76,147.76,148.75,38014.0,143.38,144.1845,143.2152,144.1748,38014.0
2021-04-12 12:00:00,148.78,148.91,148.47,148.6,50029.0,144.2039,144.3299,143.9034,144.0294,50029.0
2021-04-12 12:30:00,148.62,148.9,148.6,148.64,32903.0,144.0488,144.3202,144.0294,144.0682,32903.0
2021-04-12 13:00:00,148.66,148.84,148.32,148.67,37274.0,144.0876,144.262,143.758,144.0973,37274.0
2021-04-12 13:30:00,148.64,148.82,148.39,148.53,37221.0,144.0682,144.2426,143.8259,143.9616,37221.0
2021-04-12 14:00:00,148.5,148.83,148.25,148.83,34335.0,143.9325,144.2523,143.6902,144.2523,34335.0
2021-04-12 14:30:00,148.85,149.05,148.72,148.72,33114.0,144.2717,144.4656,144.1457,144.1457,33114.0
2021-04-12 15:00:00,148.7,149.24,148.4,149.22,80063.0,144.1263,144.6497,143.8356,144.6303,80063.0
2021-04-12 15:30:00,149.24,149.45,148.98,149.35,154980.0,144.6497,144.8533,144.3977,144.7563,154980.0
2021-04-13 09:30:00,148.11,148.87,145.99,146.41,277968.0,143.5545,144.2911,141.4997,141.9068,277968.0
2021-04-13 10:00:00,146.7,147.96,146.52,147.67,88630.0,142.1879,143.4091,142.0134,143.128,88630.0
2021-04-13 10:30:00,147.57,148.07,147.25,147.72,54247.0,143.0311,143.5157,142.7209,143.1765,54247.0
2021-04-13 11:00:00,147.71,148.36,147.71,148.19,44156.0,143.1668,143.7968,143.1668,143.632,44156.0
2021-04-13 11:30:00,148.36,148.52,147.87,148.35,22938.0,143.7968,143.9519,143.3219,143.7871,22938.0
2021-04-13 12:00:00,148.42,148.48,148.09,148.09,21547.0,143.8549,143.9131,143.5351,143.5351,21547.0
2021-04-13 12:30:00,148.08,148.09,147.78,147.93,28016.0,143.5254,143.5351,143.2346,143.38,28016.0
2021-04-13 13:00:00,147.93,148.25,147.87,148.0,23696.0,143.38,143.6902,143.3219,143.4479,23696.0
2021-04-13 13:30:00,148.05,148.45,147.98,148.36,26272.0,143.4963,143.884,143.4285,143.7968,26272.0
2021-04-13 14:00:00,148.36,149.0,148.36,148.82,50312.0,143.7968,144.4171,143.7968,144.2426,50312.0
2021-04-13 14:30:00,148.8,149.03,148.76,148.91,59284.0,144.2233,144.4462,144.1845,144.3299,59284.0
2021-04-13 15:00:00,148.94,149.16,148.73,148.86,49123.0,144.359,144.5722,144.1554,144.2814,49123.0
2021-04-13 15:30:00,148.88,149.0,148.61,148.81,203554.0,144.3008,144.4171,144.0391,144.233,203554.0
2021-04-14 09:30:00,149.09,150.28,148.7,150.25,170361.0,144.5043,145.6577,144.1263,145.6287,170361.0
2021-04-14 10:00:00,150.28,151.22,150.25,150.49,110255.0,145.6577,146.5688,145.6287,145.8613,110255.0
2021-04-14 10:30:00,150.52,151.58,150.5,151.2,71115.0,145.8904,146.9178,145.871,146.5494,71115.0
2021-04-14 11:00:00,151.25,151.81,150.99,151.47,54924.0,146.5979,147.1407,146.3459,146.8111,54924.0
2021-04-14 11:30:00,151.54,151.55,150.9,151.12,34739.0,146.879,146.8887,146.2587,146.4719,34739.0
2021-04-14 12:00:00,151.18,151.59,150.74,151.34,48701.0,146.5301,146.9274,146.1036,146.6851,48701.0
2021-04-14 12:30:00,151.41,151.82,151.34,151.63,36990.0,146.753,147.1504,146.6851,146.9662,36990.0
2021-04-14 13:00:00,151.6,151.94,151.41,151.6,94503.0,146.9371,147.2667,146.753,146.9371,94503.0
2021-04-14 13:30:00,151.57,151.66,150.83,150.96,38663.0,146.9081,146.9953,146.1908,146.3168,38663.0
2021-04-14 14:00:00,151.0,151.11,150.6,150.83,37809.0,146.3556,146.4622,145.9679,146.1908,37809.0
2021-04-14 14:30:00,150.82,150.9,150.05,150.06,36546.0,146.1811,146.2587,145.4348,145.4445,36546.0
2021-04-14 15:00:00,150.08,150.23,149.66,150.23,49944.0,145.4639,145.6093,145.0568,145.6093,49944.0
2021-04-14 15:30:00,150.27,150.31,149.31,149.67,175809.0,145.648,145.6868,144.7176,145.0665,175809.0
2021-04-15 09:30:00,149.81,150.28,148.51,149.49,73009.0,145.2022,145.6577,143.9422,144.892,73009.0
2021-04-15 10:00:00,149.57,149.78,148.9,149.72,31243.0,144.9696,145.1731,144.3202,145.115,31243.0
2021-04-15 10:30:00,149.74,150.62,149.74,150.28,38986.0,145.1343,145.9873,145.1343,145.6577,38986.0
2021-04-15 11:00:00,150.32,150.35,149.57,149.59,49303.0,145.6965,145.7256,144.9696,144.989,49303.0
2021-04-15 11:30:00,149.63,149.88,149.43,149.78,59855.0,145.0277,145.27,144.8339,145.1731,59855.0
2021-04-15 12:00:00,149.68,149.76,149.25,149.28,38576.0,145.0762,145.1537,144.6594,144.6885,38576.0
2021-04-15 12:30:00,149.28,149.41,148.79,148.8,89990.0,144.6885,144.8145,144.2136,144.2233,89990.0
2021-04-15 13:00:00,148.81,148.96,148.46,148.69,86714.0,144.233,144.3783,143.8937,144.1166,86714.0
2021-04-15 13:30:00,148.7,149.27,148.6,149.26,64031.0,144.1263,144.6788,144.0294,144.6691,64031.0
2021-04-15 14:00:00,149.27,149.59,149.02,149.46,38823.0,144.6788,144.989,144.4365,144.863,38823.0
2021-04-15 14:30:00,149.54,149.54,149.11,149.35,29276.0,144.9405,144.9405,144.5237,144.7563,29276.0
2021-04-15 15:00:00,149.36,149.69,149.21,149.41,50275.0,144.766,145.0859,144.6207,144.8145,50275.0
2021-04-15 15:30:00,149.4,149.48,149.02,149.08,182417.0,144.8048,144.8823,144.4365,144.4946,182417.0
2021-04-16 09:30:00,149.8,151.32,149.66,150.4,129158.0,145.1925,146.6658,145.0568,145.774,129158.0
2021-04-16 10:00:00,150.34,150.61,149.93,150.08,90770.0,145.7159,145.9776,145.3185,145.4639,90770.0
2021-04-16 10:30:00,150.02,150.42,149.5,149.5,87284.0,145.4057,145.7934,144.9017,144.9017,87284.0
2021-04-16 11:00:00,149.5,149.82,148.96,149.03,56926.0,144.9017,145.2119,144.3783,144.4462,56926.0
2021-04-16 11:30:00,148.98,149.31,148.47,148.49,86841.0,144.3977,144.7176,143.9034,143.9228,86841.0
2021-04-16 12:00:00,148.53,148.66,148.31,148.4,75561.0,143.9616,144.0876,143.7483,143.8356,75561.0
2021-04-16 12:30:00,148.41,148.53,147.92,148.26,58769.0,143.8453,143.9616,143.3703,143.6999,58769.0
2021-04-16 13:00:00,148.22,148.4,148.11,148.2,40011.0,143.6611,143.8356,143.5545,143.6417,40011.0
2021-04-16 13:30:00,148.21,148.35,148.14,148.14,38536.0,143.6514,143.7871,143.5836,143.5836,38536.0
2021-04-16 14:00:00,148.12,148.29,148.05,148.16,45087.0,143.5642,143.7289,143.4963,143.6029,45087.0
2021-04-16 14:30:00,148.25,148.96,148.19,148.93,32802.0,143.6902,144.3783,143.632,144.3493,32802.0
2021-04-16 15:00:00,148.92,148.96,148.44,148.55,64776.0,144.3396,144.3783,143.8743,143.981,64776.0
2021-04-16 15:30:00,148.55,148.76,147.7,148.62,615099.0,143.981,144.1845,143.1571,144.0488,615099.0
2021-04-19 09:30:00,147.93,148.93,147.7,147.89,73253.0,143.38,144.3493,143.1571,143.3413,73253.0
2021-04-19 10:00:00,147.97,148.29,146.85,148.06,93170.0,143.4188,143.7289,142.3332,143.506,93170.0
2021-04-19 10:30:00,148.05,148.38,147.48,148.22,53523.0,143.4963,143.8162,142.9439,143.6611,53523.0
2021-04-19 11:00:00,148.21,148.7,147.83,148.43,39997.0,143.6514,144.1263,143.2831,143.8646,39997.0
2021-04-19 11:30:00,148.48,148.64,147.65,147.86,25186.0,143.9131,144.0682,143.1086,143.3122,25186.0
2021-04-19 12:00:00,147.93,148.05,147.53,147.72,18761.0,143.38,143.4963,142.9923,143.1765,18761.0
2021-04-19 12:30:00,147.67,147.72,147.08,147.08,22937.0,143.128,143.1765,142.5562,142.5562,22937.0
2021-04-19 13:00:00,147.05,147.6,147.02,147.23,27880.0,142.5271,143.0602,142.498,142.7016,27880.0
2021-04-19 13:30:00,147.26,147.63,147.15,147.63,17376.0,142.7306,143.0892,142.624,143.0892,17376.0
2021-04-19 14:00:00,147.51,147.79,147.41,147.55,19405.0,142.9729,143.2443,142.876,143.0117,19405.0
2021-04-19 14:30:00,147.53,147.8,147.41,147.67,19824.0,142.9923,143.254,142.876,143.128,19824.0
2021-04-19 15:00:00,147.63,147.76,147.31,147.33,27946.0,143.0892,143.2152,142.7791,142.7985,27946.0
2021-04-19 15:30:00,147.28,147.97,147.06,147.9,161494.0,142.75,143.4188,142.5368,143.3509,161494.0
2021-04-20 09:30:00,146.57,146.58,142.63,143.24,276474.0,142.0619,142.0715,138.243,138.8343,276474.0
2021-04-20 10:00:00,143.28,143.49,142.73,142.89,123075.0,138.873,139.0766,138.34,138.495,123075.0
2021-04-20 10:30:00,142.97,142.97,141.3,141.49,212682.0,138.5726,138.5726,136.9539,137.1381,212682.0
2021-04-20 11:00:00,141.51,141.79,140.25,140.69,216366.0,137.1575,137.4289,135.9362,136.3627,216366.0
2021-04-20 11:30:00,140.7,140.99,140.05,140.81,121033.0,136.3724,136.6535,135.7424,136.479,121033.0
2021-04-20 12:00:00,140.8,141.05,140.64,140.89,104094.0,136.4693,136.7116,136.3142,136.5566,104094.0
2021-04-20 12:30:00,140.88,140.99,140.55,140.88,74959.0,136.5469,136.6535,136.227,136.5469,74959.0
2021-04-20 13:00:00,140.86,141.25,140.71,140.78,64002.0,136.5275,136.9055,136.3821,136.4499,64002.0
2021-04-20 13:30:00,140.82,140.91,140.41,140.74,64189.0,136.4887,136.5759,136.0913,136.4112,64189.0
2021-04-20 14:00:00,140.71,141.01,140.46,140.56,63985.0,136.3821,136.6729,136.1398,136.2367,63985.0
2021-04-20 14:30:00,140.55,140.82,140.42,140.51,83094.0,136.227,136.4887,136.101,136.1882,83094.0
2021-04-20 15:00:00,140.52,141.54,140.51,141.5,110479.0,136.1979,137.1866,136.1882,137.1478,110479.0
2021-04-20 15:30:00,141.48,142.14,141.32,141.94,328537.0,137.1284,137.7681,136.9733,137.5743,328537.0
2021-04-21 09:30:00,142.13,144.33,140.87,144.06,144828.0,137.7584,139.8907,136.5372,139.6291,144828.0
2021-04-21 10:00:00,144.01,145.4,143.96,144.8,101342.0,139.5806,140.9278,139.5321,140.3463,101342.0
2021-04-21 10:30:00,144.94,145.16,144.3,144.4,162696.0,140.482,140.6952,139.8617,139.9586,162696.0
2021-04-21 11:00:00,144.41,144.47,143.93,144.09,187687.0,139.9683,140.0264,139.5031,139.6581,187687.0
2021-04-21 11:30:00,144.05,145.0,143.96,144.99,76477.0,139.6194,140.5401,139.5321,140.5304,76477.0
2021-04-21 12:00:00,144.97,145.11,144.75,144.94,50821.0,140.5111,140.6468,140.2978,140.482,50821.0
2021-04-21 12:30:00,145.01,145.35,144.61,144.61,41174.0,140.5498,140.8794,140.1621,140.1621,41174.0
2021-04-21 13:00:00,144.63,144.66,144.36,144.36,59402.0,140.1815,140.2106,139.9198,139.9198,59402.0
2021-04-21 13:30:00,144.35,144.98,144.33,144.83,50644.0,139.9101,140.5208,139.8907,140.3754,50644.0
2021-04-21 14:00:00,144.84,144.94,144.64,144.64,74978.0,140.3851,140.482,140.1912,140.1912,74978.0
2021-04-21 14:30:00,144.63,144.82,144.5,144.59,73085.0,140.1815,140.3657,140.0555,140.1428,73085.0
2021-04-21 15:00:00,144.59,145.07,144.5,144.55,99003.0,140.1428,140.608,140.0555,140.104,99003.0
2021-04-21 15:30:00,144.57,144.88,144.57,144.8,433806.0,140.1234,140.4238,140.1234,140.3463,433806.0
2021-04-22 09:30:00,144.67,145.92,143.32,145.91,144638.0,140.2203,141.4318,138.9118,141.4222,144638.0
2021-04-22 10:00:00,145.92,147.11,145.71,147.05,125435.0,141.4318,142.5852,141.2283,142.5271,125435.0
2021-04-22 10:30:00,147.02,147.47,146.57,147.07,77436.0,142.498,142.9342,142.0619,142.5465,77436.0
2021-04-22 11:00:00,147.09,148.14,146.89,147.81,106953.0,142.5659,143.5836,142.372,143.2637,106953.0
2021-04-22 11:30:00,147.78,148.37,147.74,148.18,73965.0,143.2346,143.8065,143.1959,143.6223,73965.0
2021-04-22 12:00:00,148.15,148.72,148.03,148.62,92497.0,143.5933,144.1457,143.4769,144.0488,92497.0
2021-04-22 12:30:00,148.64,149.17,148.5,149.13,71269.0,144.0682,144.5819,143.9325,144.5431,71269.0
2021-04-22 13:00:00,149.2,149.27,147.38,148.65,228295.0,144.611,144.6788,142.8469,144.0779,228295.0
2021-04-22 13:30:00,148.68,148.92,146.26,146.28,123100.0,144.107,144.3396,141.7614,141.7808,123100.0
2021-04-22 14:00:00,146.26,147.43,145.8,147.43,100228.0,141.7614,142.8954,141.3155,142.8954,100228.0
2021-04-22 14:30:00,147.32,147.7,147.15,147.52,51155.0,142.7888,143.1571,142.624,142.9826,51155.0
2021-04-22 15:00:00,147.51,147.7,146.39,146.74,58724.0,142.9729,143.1571,141.8874,142.2266,58724.0
2021-04-22 15:30:00,146.66,146.99,146.42,146.66,155655.0,142.1491,142.4689,141.9165,142.1491,155655.0
2021-04-23 09:30:00,147.04,148.0,145.8,147.44,67053.0,142.5174,143.4479,141.3155,142.9051,67053.0
2021-04-23 10:00:00,147.42,148.25,147.23,148.19,54462.0,142.8857,143.6902,142.7016,143.632,54462.0
2021-04-23 10:30:00,148.19,148.49,147.32,147.7,50606.0,143.632,143.9228,142.7888,143.1571,50606.0
2021-04-23 11:00:00,147.72,148.44,147.69,147.96,40759.0,143.1765,143.8743,143.1474,143.4091,40759.0
2021-04-23 11:30:00,147.94,148.3,147.72,147.99,56241.0,143.3897,143.7386,143.1765,143.4382,56241.0
2021-04-23 12:00:00,148.0,148.49,147.85,148.18,26418.0,143.4479,143.9228,143.3025,143.6223,26418.0
2021-04-23 12:30:00,148.19,148.58,147.97,147.98,30396.0,143.632,144.01,143.4188,143.4285,30396.0
2021-04-23 13:00:00,147.95,148.18,147.76,148.14,22176.0,143.3994,143.6223,143.2152,143.5836,22176.0
2021-04-23 13:30:00,148.14,148.19,147.81,147.86,16926.0,143.5836,143.632,143.2637,143.3122,16926.0
2021-04-23 14:00:00,147.88,148.2,147.82,148.02,18765.0,143.3316,143.6417,143.2734,143.4673,18765.0
2021-04-23 14:30:00,147.99,148.32,147.86,148.22,22324.0,143.4382,143.758,143.3122,143.6611,22324.0
2021-04-23 15:00:00,148.23,148.67,148.14,148.54,34905.0,143.6708,144.0973,143.5836,143.9713,34905.0
2021-04-23 15:30:00,148.53,148.72,148.03,148.36,155056.0,143.9616,144.1457,143.4769,143.7968,155056.0
2021-04-26 09:30:00,149.35,150.74,148.84,149.17,170121.0,144.7563,146.1036,144.262,144.5819,170121.0
2021-04-26 10:00:00,149.23,149.78,148.75,149.23,80725.0,144.64,145.1731,144.1748,144.64,80725.0
2021-04-26 10:30:00,149.23,149.37,148.08,148.36,69965.0,144.64,144.7757,143.5254,143.7968,69965.0
2021-04-26 11:00:00,148.35,148.87,148.28,148.53,34857.0,143.7871,144.2911,143.7193,143.9616,34857.0
2021-04-26 11:30:00,148.58,148.68,148.25,148.43,27228.0,144.01,144.107,143.6902,143.8646,27228.0
2021-04-26 12:00:00,148.45,148.51,148.0,148.16,34360.0,143.884,143.9422,143.4479,143.6029,34360.0
2021-04-26 12:30:00,148.16,148.42,148.02,148.35,27836.0,143.6029,143.8549,143.4673,143.7871,27836.0
2021-04-26 13:00:00,148.34,148.47,148.17,148.24,39081.0,143.7774,143.9034,143.6126,143.6805,39081.0
2021-04-26 13:30:00,148.24,148.35,147.84,148.12,23214.0,143.6805,143.7871,143.2928,143.5642,23214.0
2021-04-26 14:00:00,148.18,148.32,147.93,148.15,30283.0,143.6223,143.758,143.38,143.5933,30283.0
2021-04-26 14:30:00,148.09,148.14,147.76,148.08,19940.0,143.5351,143.5836,143.2152,143.5254,19940.0
2021-04-26 15:00:00,148.14,148.5,147.93,148.02,30588.0,143.5836,143.9325,143.38,143.4673,30588.0
2021-04-26 15:30:00,147.98,148.56,147.85,148.51,104936.0,143.4285,143.9906,143.3025,143.9422,104936.0
2021-04-27 09:30:00,148.95,149.95,148.19,149.13,127555.0,144.3686,145.3379,143.632,144.5431,127555.0
2021-04-27 10:00:00,149.22,149.43,148.88,149.02,108484.0,144.6303,144.8339,144.3008,144.4365,108484.0
2021-04-27 10:30:00,149.03,150.17,148.78,149.92,119646.0,144.4462,145.5511,144.2039,145.3088,119646.0
2021-04-27 11:00:00,149.9,150.23,149.61,149.91,51403.0,145.2894,145.6093,145.0083,145.2991,51403.0
2021-04-27 11:30:00,149.91,150.14,149.71,149.94,30433.0,145.2991,145.522,145.1053,145.3282,30433.0
2021-04-27 12:00:00,149.98,150.35,149.83,150.15,54474.0,145.367,145.7256,145.2216,145.5317,54474.0
2021-04-27 12:30:00,150.16,150.18,149.26,149.3,56246.0,145.5414,145.5608,144.6691,144.7079,56246.0
2021-04-27 13:00:00,149.33,149.64,149.28,149.31,21851.0,144.737,145.0374,144.6885,144.7176,21851.0
2021-04-27 13:30:00,149.31,149.52,149.17,149.41,34376.0,144.7176,144.9211,144.5819,144.8145,34376.0
2021-04-27 14:00:00,149.39,149.63,149.22,149.63,24667.0,144.7951,145.0277,144.6303,145.0277,24667.0
2021-04-27 14:30:00,149.64,150.03,149.59,149.64,36108.0,145.0374,145.4154,144.989,145.0374,36108.0
2021-04-27 15:00:00,149.65,149.99,149.58,149.66,47461.0,145.0471,145.3767,144.9793,145.0568,47461.0
2021-04-27 15:30:00,149.66,149.95,149.53,149.79,171267.0,145.0568,145.3379,144.9308,145.1828,171267.0
2021-04-28 09:30:00,149.33,150.14,148.58,148.84,104970.0,144.737,145.522,144.01,144.262,104970.0
2021-04-28 10:00:00,148.85,149.67,148.65,149.66,49622.0,144.2717,145.0665,144.0779,145.0568,49622.0
2021-04-28 10:30:00,149.57,150.25,149.55,149.97,42580.0,144.9696,145.6287,144.9502,145.3573,42580.0
2021-04-28 11:00:00,149.86,149.86,149.35,149.53,39666.0,145.2507,145.2507,144.7563,144.9308,39666.0
2021-04-28 11:30:00,149.58,149.66,149.1,149.37,31667.0,144.9793,145.0568,144.514,144.7757,31667.0
2021-04-28 12:00:00,149.37,149.63,149.16,149.61,25558.0,144.7757,145.0277,144.5722,145.0083,25558.0
2021-04-28 12:30:00,149.64,149.95,149.55,149.8,21055.0,145.0374,145.3379,144.9502,145.1925,21055.0
2021-04-28 13:00:00,149.8,149.82,149.57,149.79,13716.0,145.1925,145.2119,144.9696,145.1828,13716.0
2021-04-28 13:30:00,149.8,149.88,149.18,149.25,24832.0,145.1925,145.27,144.5916,144.6594,24832.0
2021-04-28 14:00:00,149.3,149.7,149.02,149.55,25165.0,144.7079,145.0956,144.4365,144.9502,25165.0
2021-04-28 14:30:00,149.53,149.75,149.12,149.36,47291.0,144.9308,145.144,144.5334,144.766,47291.0
2021-04-28 15:00:00,149.34,149.52,148.77,149.43,34512.0,144.7467,144.9211,144.1942,144.8339,34512.0
2021-04-28 15:30:00,149.44,149.86,149.14,149.43,142784.0,144.8436,145.2507,144.5528,144.8339,142784.0
2021-04-29 09:30:00,151.31,152.99,151.0,151.56,166771.0,146.6561,148.2844,146.3556,146.8984,166771.0
2021-04-29 10:00:00,151.49,152.02,150.87,151.47,57443.0,146.8305,147.3442,146.2296,146.8111,57443.0
2021-04-29 10:30:00,151.43,151.43,149.73,149.94,67694.0,146.7724,146.7724,145.1247,145.3282,67694.0
2021-04-29 11:00:00,149.97,151.43,149.93,150.61,41542.0,145.3573,146.7724,145.3185,145.9776,41542.0
2021-04-29 11:30:00,150.54,150.56,149.67,149.73,41868.0,145.9097,145.9291,145.0665,145.1247,41868.0
2021-04-29 12:00:00,149.8,149.8,148.75,149.07,60640.0,145.1925,145.1925,144.1748,144.485,60640.0
2021-04-29 12:30:00,149.01,150.11,148.94,150.05,31562.0,144.4268,145.493,144.359,145.4348,31562.0
2021-04-29 13:00:00,150.07,150.17,149.76,150.16,25313.0,145.4542,145.5511,145.1537,145.5414,25313.0
2021-04-29 13:30:00,150.18,150.56,150.15,150.38,53739.0,145.5608,145.9291,145.5317,145.7547,53739.0
2021-04-29 14:00:00,150.42,151.19,150.36,151.09,31911.0,145.7934,146.5398,145.7353,146.4428,31911.0
2021-04-29 14:30:00,151.11,151.43,150.82,151.0,61262.0,146.4622,146.7724,146.1811,146.3556,61262.0
2021-04-29 15:00:00,151.01,151.17,150.84,150.87,45789.0,146.3653,146.5204,146.2005,146.2296,45789.0
2021-04-29 15:30:00,150.84,151.18,150.57,151.03,113679.0,146.2005,146.5301,145.9388,146.3847,113679.0
2021-04-30 09:30:00,149.15,150.02,148.53,149.14,109977.0,144.5625,145.4057,143.9616,144.5528,109977.0
2021-04-30 10:00:00,149.07,149.29,148.02,148.12,99619.0,144.485,144.6982,143.4673,143.5642,99619.0
2021-04-30 10:30:00,148.03,148.03,146.91,147.17,98307.0,143.4769,143.4769,142.3914,142.6434,98307.0
2021-04-30 11:00:00,147.17,147.24,146.6,146.68,86297.0,142.6434,142.7112,142.0909,142.1685,86297.0
2021-04-30 11:30:00,146.55,147.38,146.54,147.31,51041.0,142.0425,142.8469,142.0328,142.7791,51041.0
2021-04-30 12:00:00,147.32,147.89,147.32,147.48,37980.0,142.7888,143.3413,142.7888,142.9439,37980.0
2021-04-30 12:30:00,147.49,147.64,147.21,147.59,46458.0,142.9536,143.0989,142.6822,143.0505,46458.0
2021-04-30 13:00:00,147.54,147.66,147.12,147.64,42845.0,143.002,143.1183,142.5949,143.0989,42845.0
2021-04-30 13:30:00,147.65,147.98,147.16,147.3,59531.0,143.1086,143.4285,142.6337,142.7694,59531.0
2021-04-30 14:00:00,147.3,147.86,147.14,147.68,38862.0,142.7694,143.3122,142.6143,143.1377,38862.0
2021-04-30 14:30:00,147.65,148.5,147.65,148.15,68262.0,143.1086,143.9325,143.1086,143.5933,68262.0
2021-04-30 15:00:00,148.17,148.39,147.9,148.25,38786.0,143.6126,143.8259,143.3509,143.6902,38786.0
2021-04-30 15:30:00,148.24,148.62,147.83,148.54,192356.0,143.6805,144.0488,143.2831,143.9713,192356.0
2021-05-03 09:30:00,149.34,150.16,148.5,149.35,90054.0,144.7467,145.5414,143.9325,144.7563,90054.0
2021-05-03 10:00:00,149.33,149.41,148.41,148.55,61095.0,144.737,144.8145,143.8453,143.981,61095.0
2021-05-03 10:30:00,148.59,149.08,148.47,148.88,50345.0,144.0197,144.4946,143.9034,144.3008,50345.0
2021-05-03 11:00:00,148.85,149.04,148.32,148.34,40713.0,144.2717,144.4559,143.758,143.7774,40713.0
2021-05-03 11:30:00,148.4,148.95,148.33,148.67,45116.0,143.8356,144.3686,143.7677,144.0973,45116.0
2021-05-03 12:00:00,148.65,148.95,148.5,148.95,38446.0,144.0779,144.3686,143.9325,144.3686,38446.0
2021-05-03 12:30:00,148.91,149.06,148.57,149.06,35101.0,144.3299,144.4753,144.0003,144.4753,35101.0
2021-05-03 13:00:00,149.09,149.46,148.99,149.38,56992.0,144.5043,144.863,144.4074,144.7854,56992.0
2021-05-03 13:30:00,149.35,149.48,149.06,149.21,38228.0,144.7563,144.8823,144.4753,144.6207,38228.0
2021-05-03 14:00:00,149.22,149.57,149.04,149.48,45968.0,144.6303,144.9696,144.4559,144.8823,45968.0
2021-05-03 14:30:00,149.49,150.0,149.49,149.67,46793.0,144.892,145.3864,144.892,145.0665,46793.0
2021-05-03 15:00:00,149.62,149.62,149.04,149.17,57404.0,145.018,145.018,144.4559,144.5819,57404.0
2021-05-03 15:30:00,149.19,149.23,148.71,148.85,173289.0,144.6013,144.64,144.136,144.2717,173289.0
2021-05-04 09:30:00,148.27,148.27,145.06,145.13,68314.0,143.7096,143.7096,140.5983,140.6661,68314.0
2021-05-04 10:00:00,145.09,146.3,144.33,146.3,92369.0,140.6274,141.8002,139.8907,141.8002,92369.0
2021-05-04 10:30:00,146.15,146.95,145.71,145.71,61048.0,141.6548,142.4302,141.2283,141.2283,61048.0
2021-05-04 11:00:00,145.69,145.84,144.99,145.8,60062.0,141.2089,141.3543,140.5304,141.3155,60062.0
2021-05-04 11:30:00,145.81,146.13,145.04,145.25,70772.0,141.3252,141.6354,140.5789,140.7825,70772.0
2021-05-04 12:00:00,145.22,145.77,145.18,145.7,54907.0,140.7534,141.2865,140.7146,141.2186,54907.0
2021-05-04 12:30:00,145.64,146.03,145.27,145.85,71599.0,141.1605,141.5385,140.8018,141.364,71599.0
2021-05-04 13:00:00,145.84,146.83,145.8,146.75,70231.0,141.3543,142.3139,141.3155,142.2363,70231.0
2021-05-04 13:30:00,146.73,147.24,146.63,147.1,67547.0,142.2169,142.7112,142.12,142.5755,67547.0
2021-05-04 14:00:00,147.09,147.21,146.79,146.93,63679.0,142.5659,142.6822,142.2751,142.4108,63679.0
2021-05-04 14:30:00,146.96,147.51,146.86,147.22,50822.0,142.4399,142.9729,142.3429,142.6919,50822.0
2021-05-04 15:00:00,147.22,147.58,146.96,147.58,62733.0,142.6919,143.0408,142.4399,143.0408,62733.0
2021-05-04 15:30:00,147.51,147.7,147.0,147.61,247129.0,142.9729,143.1571,142.4786,143.0699,247129.0
2021-05-05 09:30:00,148.02,148.92,147.38,148.34,89394.0,143.4673,144.3396,142.8469,143.7774,89394.0
2021-05-05 10:00:00,148.27,148.3,145.81,145.89,155456.0,143.7096,143.7386,141.3252,141.4028,155456.0
2021-05-05 10:30:00,145.88,146.05,145.12,145.98,163018.0,141.3931,141.5578,140.6564,141.49,163018.0
2021-05-05 11:00:00,145.98,146.0,145.41,145.46,70807.0,141.49,141.5094,140.9375,140.986,70807.0
2021-05-05 11:30:00,145.43,146.07,145.38,145.73,62693.0,140.9569,141.5772,140.9085,141.2477,62693.0
2021-05-05 12:00:00,145.74,145.95,145.34,145.37,51370.0,141.2574,141.4609,140.8697,140.8988,51370.0
2021-05-05 12:30:00,145.39,145.4,144.63,144.8,52967.0,140.9181,140.9278,140.1815,140.3463,52967.0
2021-05-05 13:00:00,144.69,145.12,144.53,145.0,62073.0,140.2397,140.6564,140.0846,140.5401,62073.0
2021-05-05 13:30:00,145.03,145.06,144.62,144.86,55583.0,140.5692,140.5983,140.1718,140.4044,55583.0
2021-05-05 14:00:00,144.9,145.26,144.47,145.18,53749.0,140.4432,140.7921,140.0264,140.7146,53749.0
2021-05-05 14:30:00,145.19,145.49,145.06,145.22,51528.0,140.7243,141.0151,140.5983,140.7534,51528.0
2021-05-05 15:00:00,145.25,145.57,144.29,144.48,90548.0,140.7825,141.0926,139.852,140.0361,90548.0
2021-05-05 15:30:00,144.49,144.69,144.18,144.48,217882.0,140.0458,140.2397,139.7454,140.0361,217882.0
2021-05-06 09:30:00,144.46,144.58,142.33,142.5,84362.0,140.0167,140.1331,137.9523,138.117,84362.0
2021-05-06 10:00:00,142.4,142.4,140.85,141.51,113990.0,138.0201,138.0201,136.5178,137.1575,113990.0
2021-05-06 10:30:00,141.51,142.44,141.49,141.94,51423.0,137.1575,138.0589,137.1381,137.5743,51423.0
2021-05-06 11:00:00,141.97,142.03,140.58,140.95,64131.0,137.6033,137.6615,136.2561,136.6147,64131.0
2021-05-06 11:30:00,141.0,141.8,140.95,141.61,60981.0,136.6632,137.4386,136.6147,137.2544,60981.0
2021-05-06 12:00:00,141.63,141.87,141.04,141.84,46127.0,137.2738,137.5064,136.7019,137.4773,46127.0
2021-05-06 12:30:00,141.84,142.5,141.33,142.49,142147.0,137.4773,138.117,136.983,138.1073,142147.0
2021-05-06 13:00:00,142.46,142.54,141.9,141.93,38632.0,138.0783,138.1558,137.5355,137.5646,38632.0
2021-05-06 13:30:00,142.0,142.05,141.31,141.39,42760.0,137.6324,137.6809,136.9636,137.0412,42760.0
2021-05-06 14:00:00,141.38,141.8,141.0,141.0,34133.0,137.0315,137.4386,136.6632,136.6632,34133.0
2021-05-06 14:30:00,141.12,141.43,140.72,141.27,49432.0,136.7795,137.0799,136.3918,136.9249,49432.0
2021-05-06 15:00:00,141.22,141.79,141.0,141.49,71969.0,136.8764,137.4289,136.6632,137.1381,71969.0
2021-05-06 15:30:00,141.53,142.7,141.34,142.58,447751.0,137.1769,138.3109,136.9927,138.1946,447751.0
2021-05-07 09:30:00,143.0,145.94,142.5,144.78,224493.0,138.6017,141.4512,138.117,140.3269,224493.0
2021-05-07 10:00:00,144.7,146.39,144.7,145.89,185790.0,140.2494,141.8874,140.2494,141.4028,185790.0
2021-05-07 10:30:00,145.93,146.71,145.68,146.71,71134.0,141.4415,142.1975,141.1992,142.1975,71134.0
2021-05-07 11:00:00,146.77,146.8,145.93,146.09,64707.0,142.2557,142.2848,141.4415,141.5966,64707.0
2021-05-07 11:30:00,146.09,146.29,145.87,146.22,81758.0,141.5966,141.7905,141.3834,141.7226,81758.0
2021-05-07 12:00:00,146.22,146.55,145.8,145.97,93906.0,141.7226,142.0425,141.3155,141.4803,93906.0
2021-05-07 12:30:00,145.97,146.16,145.8,146.07,68205.0,141.4803,141.6645,141.3155,141.5772,68205.0
2021-05-07 13:00:00,146.05,146.25,145.84,145.94,78655.0,141.5578,141.7517,141.3543,141.4512,78655.0
2021-05-07 13:30:00,145.96,146.14,145.22,145.29,70622.0,141.4706,141.6451,140.7534,140.8212,70622.0
2021-05-07 14:00:00,145.22,145.97,145.04,145.9,90746.0,140.7534,141.4803,140.5789,141.4125,90746.0
2021-05-07 14:30:00,145.92,146.0,145.19,145.41,67664.0,141.4318,141.5094,140.7243,140.9375,67664.0
2021-05-07 15:00:00,145.41,145.78,145.17,145.46,70760.0,140.9375,141.2961,140.7049,140.986,70760.0
2021-05-07 15:30:00,145.49,146.89,145.36,146.69,474484.0,141.0151,142.372,140.8891,142.1782,474484.0
2021-05-10 09:30:00,144.87,145.4,141.14,143.1,373085.0,140.4141,140.9278,136.7989,138.6986,373085.0
2021-05-10 10:00:00,143.16,143.87,142.54,143.02,278881.0,138.7567,139.4449,138.1558,138.621,278881.0
2021-05-10 10:30:00,142.97,143.08,141.72,142.17,356380.0,138.5726,138.6792,137.361,137.7972,356380.0
2021-05-10 11:00:00,142.22,142.4,141.24,141.94,109408.0,137.8456,138.0201,136.8958,137.5743,109408.0
2021-05-10 11:30:00,141.94,142.87,141.89,142.29,278915.0,137.5743,138.4757,137.5258,137.9135,278915.0
2021-05-10 12:00:00,142.32,142.95,142.26,142.61,222092.0,137.9426,138.5532,137.8844,138.2237,222092.0
2021-05-10 12:30:00,142.53,142.53,141.58,141.73,131370.0,138.1461,138.1461,137.2253,137.3707,131370.0
2021-05-10 13:00:00,141.75,142.33,141.49,142.1,138697.0,137.3901,137.9523,137.1381,137.7293,138697.0
2021-05-10 13:30:00,142.09,142.22,141.56,141.89,82497.0,137.7196,137.8456,137.2059,137.5258,82497.0
2021-05-10 14:00:00,141.92,141.92,141.28,141.33,110920.0,137.5549,137.5549,136.9346,136.983,110920.0
2021-05-10 14:30:00,141.28,141.9,141.05,141.23,172679.0,136.9346,137.5355,136.7116,136.8861,172679.0
2021-05-10 15:00:00,141.21,141.87,141.21,141.36,226359.0,136.8667,137.5064,136.8667,137.0121,226359.0
2021-05-10 15:30:00,141.33,141.4,140.6,140.66,494447.0,136.983,137.0509,136.2755,136.3336,494447.0
2021-05-11 09:30:00,139.24,141.51,138.38,141.16,506461.0,134.9573,137.1575,134.1238,136.8182,506461.0
2021-05-11 10:00:00,141.15,141.54,139.73,140.02,268746.0,136.8086,137.1866,135.4322,135.7133,268746.0
2021-05-11 10:30:00,139.99,141.25,139.62,140.97,151492.0,135.6842,136.9055,135.3256,136.6341,151492.0
2021-05-11 11:00:00,140.84,141.42,140.01,140.97,61267.0,136.5081,137.0703,135.7036,136.6341,61267.0
2021-05-11 11:30:00,141.05,141.48,140.5,141.36,105644.0,136.7116,137.1284,136.1785,137.0121,105644.0
2021-05-11 12:00:00,141.32,141.62,140.54,140.83,285586.0,136.9733,137.2641,136.2173,136.4984,285586.0
2021-05-11 12:30:00,140.85,141.25,140.52,140.91,128937.0,136.5178,136.9055,136.1979,136.5759,128937.0
2021-05-11 13:00:00,140.85,141.73,140.81,141.72,70309.0,136.5178,137.3707,136.479,137.361,70309.0
2021-05-11 13:30:00,141.78,141.78,140.89,141.11,81755.0,137.4192,137.4192,136.5566,136.7698,81755.0
2021-05-11 14:00:00,141.16,141.49,140.68,141.35,55472.0,136.8182,137.1381,136.353,137.0024,55472.0
2021-05-11 14:30:00,141.33,141.61,140.8,141.41,57792.0,136.983,137.2544,136.4693,137.0606,57792.0
2021-05-11 15:00:00,141.42,141.94,141.29,141.84,108775.0,137.0703,137.5743,136.9443,137.4773,108775.0
2021-05-11 15:30:00,141.82,141.93,140.92,141.7,264196.0,137.4579,137.5646,136.5856,137.3416,264196.0
2021-05-12 09:30:00,140.48,141.31,139.09,140.0,254325.0,136.1592,136.9636,134.8119,135.6939,254325.0
2021-05-12 10:00:00,139.94,140.65,139.6,139.6,116844.0,135.6358,136.3239,135.3062,135.3062,116844.0
2021-05-12 10:30:00,139.51,139.61,138.39,138.9,129785.0,135.219,135.3159,134.1334,134.6278,129785.0
2021-05-12 11:00:00,138.8,139.39,138.69,139.02,115414.0,134.5308,135.1027,134.4242,134.7441,115414.0
2021-05-12 11:30:00,139.0,139.05,137.63,137.73,143098.0,134.7247,134.7731,133.3968,133.4937,143098.0
2021-05-12 12:00:00,137.75,137.96,137.23,137.68,87265.0,133.5131,133.7167,133.0091,133.4453,87265.0
2021-05-12 12:30:00,137.65,138.21,137.52,138.14,69452.0,133.4162,133.959,133.2902,133.8911,69452.0
2021-05-12 13:00:00,138.13,138.99,138.0,138.32,100557.0,133.8814,134.715,133.7554,134.0656,100557.0
2021-05-12 13:30:00,138.3,138.65,137.75,137.8,96681.0,134.0462,134.3855,133.5131,133.5616,96681.0
2021-05-12 14:00:00,137.77,138.02,136.83,136.99,88267.0,133.5325,133.7748,132.6214,132.7765,88267.0
2021-05-12 14:30:00,136.88,137.49,136.49,136.92,98313.0,132.6699,133.2611,132.2919,132.7087,98313.0
2021-05-12 15:00:00,136.8,136.93,135.69,136.05,132369.0,132.5924,132.7184,131.5165,131.8654,132369.0
2021-05-12 15:30:00,136.04,136.15,135.35,135.94,388605.0,131.8557,131.9623,131.187,131.7588,388605.0
2021-05-13 09:30:00,136.73,139.34,136.56,138.86,142872.0,132.5245,135.0542,132.3597,134.589,142872.0
2021-05-13 10:00:00,138.95,139.41,138.41,138.94,129814.0,134.6762,135.1221,134.1528,134.6665,129814.0
2021-05-13 10:30:00,139.0,139.15,138.0,138.59,127616.0,134.7247,134.8701,133.7554,134.3273,127616.0
2021-05-13 11:00:00,138.59,138.6,137.45,137.78,84681.0,134.3273,134.337,133.2224,133.5422,84681.0
2021-05-13 11:30:00,137.75,138.29,137.34,137.67,98160.0,133.5131,134.0365,133.1157,133.4356,98160.0
2021-05-13 12:00:00,137.76,138.32,137.47,137.94,47431.0,133.5228,134.0656,133.2417,133.6973,47431.0
2021-05-13 12:30:00,137.93,138.32,137.31,137.51,64011.0,133.6876,134.0656,133.0867,133.2805,64011.0
2021-05-13 13:00:00,137.46,137.84,137.0,137.33,69047.0,133.2321,133.6004,132.7862,133.1061,69047.0
2021-05-13 13:30:00,137.3,137.51,136.62,137.49,87316.0,133.077,133.2805,132.4179,133.2611,87316.0
2021-05-13 14:00:00,137.48,139.27,137.48,139.22,100474.0,133.2514,134.9864,133.2514,134.9379,100474.0
2021-05-13 14:30:00,139.13,139.92,138.91,138.92,109639.0,134.8507,135.6164,134.6375,134.6471,109639.0
2021-05-13 15:00:00,138.95,139.65,138.95,139.64,88223.0,134.6762,135.3547,134.6762,135.345,88223.0
2021-05-13 15:30:00,139.71,140.39,139.24,139.26,371250.0,135.4128,136.0719,134.9573,134.9767,371250.0
2021-05-14 09:30:00,140.42,142.49,139.08,141.79,167044.0,136.101,138.1073,134.8022,137.4289,167044.0
2021-05-14 10:00:00,141.93,142.5,141.45,141.94,109999.0,137.5646,138.117,137.0993,137.5743,109999.0
2021-05-14 10:30:00,141.91,142.26,141.56,141.92,74456.0,137.5452,137.8844,137.2059,137.5549,74456.0
2021-05-14 11:00:00,141.88,142.17,141.01,142.11,100210.0,137.5161,137.7972,136.6729,137.739,100210.0
2021-05-14 11:30:00,142.11,142.97,142.06,142.66,82589.0,137.739,138.5726,137.6906,138.2721,82589.0
2021-05-14 12:00:00,142.67,142.89,142.24,142.32,71321.0,138.2818,138.495,137.865,137.9426,71321.0
2021-05-14 12:30:00,142.31,143.03,142.27,142.95,70872.0,137.9329,138.6307,137.8941,138.5532,70872.0
2021-05-14 13:00:00,142.98,143.09,142.68,143.08,41771.0,138.5823,138.6889,138.2915,138.6792,41771.0
2021-05-14 13:30:00,143.1,143.4,142.89,143.37,64684.0,138.6986,138.9894,138.495,138.9603,64684.0
2021-05-14 14:00:00,143.36,143.58,143.28,143.52,192181.0,138.9506,139.1638,138.873,139.1057,192181.0
2021-05-14 14:30:00,143.58,143.8,143.33,143.56,69432.0,139.1638,139.377,138.9215,139.1444,69432.0
2021-05-14 15:00:00,143.54,143.58,143.04,143.33,173698.0,139.125,139.1638,138.6404,138.9215,173698.0
2021-05-14 15:30:00,143.3,143.66,143.16,143.31,219549.0,138.8924,139.2414,138.7567,138.9021,219549.0
2021-05-17 09:30:00,142.86,143.26,139.37,139.51,134440.0,138.466,138.8537,135.0833,135.219,134440.0
2021-05-17 10:00:00,139.53,140.41,138.94,139.29,76822.0,135.2384,136.0913,134.6665,135.0058,76822.0
2021-05-17 10:30:00,139.2,140.21,138.94,139.16,88197.0,134.9185,135.8975,134.6665,134.8798,88197.0
2021-05-17 11:00:00,139.16,139.4,138.73,139.15,50394.0,134.8798,135.1124,134.463,134.8701,50394.0
2021-05-17 11:30:00,139.12,139.34,138.4,138.48,52328.0,134.841,135.0542,134.1431,134.2207,52328.0
2021-05-17 12:00:00,138.5,139.09,138.24,139.03,53653.0,134.2401,134.8119,133.9881,134.7538,53653.0
2021-05-17 12:30:00,139.03,139.23,138.81,138.94,34799.0,134.7538,134.9476,134.5405,134.6665,34799.0
2021-05-17 13:00:00,138.9,139.14,138.65,138.83,50171.0,134.6278,134.8604,134.3855,134.5599,50171.0
2021-05-17 13:30:00,138.79,139.14,138.56,138.89,87158.0,134.5211,134.8604,134.2982,134.6181,87158.0
2021-05-17 14:00:00,138.9,139.1,138.68,138.74,42360.0,134.6278,134.8216,134.4145,134.4727,42360.0
2021-05-17 14:30:00,138.78,139.16,138.46,139.07,56082.0,134.5115,134.8798,134.2013,134.7925,56082.0
2021-05-17 15:00:00,139.04,139.62,138.98,139.52,97471.0,134.7635,135.3256,134.7053,135.2287,97471.0
2021-05-17 15:30:00,139.54,139.96,139.46,139.86,193715.0,135.2481,135.6552,135.1705,135.5582,193715.0
2021-05-18 09:30:00,140.87,142.55,140.51,142.29,107076.0,136.5372,138.1655,136.1882,137.9135,107076.0
2021-05-18 10:00:00,142.29,142.99,141.88,142.14,64113.0,137.9135,138.592,137.5161,137.7681,64113.0
2021-05-18 10:30:00,142.14,142.37,141.4,142.13,54921.0,137.7681,137.991,137.0509,137.7584,54921.0
2021-05-18 11:00:00,142.09,142.27,141.55,141.55,56292.0,137.7196,137.8941,137.1963,137.1963,56292.0
2021-05-18 11:30:00,141.58,141.76,141.12,141.37,83041.0,137.2253,137.3998,136.7795,137.0218,83041.0
2021-05-18 12:00:00,141.35,141.68,140.99,141.59,86729.0,137.0024,137.3223,136.6535,137.235,86729.0
2021-05-18 12:30:00,141.55,141.9,141.41,141.64,52069.0,137.1963,137.5355,137.0606,137.2835,52069.0
2021-05-18 13:00:00,141.66,141.92,141.45,141.73,36659.0,137.3029,137.5549,137.0993,137.3707,36659.0
2021-05-18 13:30:00,141.77,141.81,141.0,141.06,30016.0,137.4095,137.4483,136.6632,136.7213,30016.0
2021-05-18 14:00:00,141.09,141.47,140.8,140.8,29719.0,136.7504,137.1187,136.4693,136.4693,29719.0
2021-05-18 14:30:00,140.82,140.91,139.9,140.37,59133.0,136.4887,136.5759,135.597,136.0525,59133.0
2021-05-18 15:00:00,140.33,140.64,140.13,140.39,53617.0,136.0138,136.3142,135.8199,136.0719,53617.0
2021-05-18 15:30:00,140.42,140.68,139.76,139.82,199862.0,136.101,136.353,135.4613,135.5195,199862.0
2021-05-19 09:30:00,137.86,138.19,136.34,138.12,288512.0,133.6198,133.9396,132.1465,133.8718,288512.0
2021-05-19 10:00:00,138.09,138.27,136.47,138.17,82226.0,133.8427,134.0171,132.2725,133.9202,82226.0
2021-05-19 10:30:00,138.09,138.17,136.91,138.0,94774.0,133.8427,133.9202,132.699,133.7554,94774.0
2021-05-19 11:00:00,138.0,138.34,137.09,138.09,75450.0,133.7554,134.085,132.8734,133.8427,75450.0
2021-05-19 11:30:00,138.13,138.36,137.89,138.15,40749.0,133.8814,134.1044,133.6488,133.9008,40749.0
2021-05-19 12:00:00,138.16,138.8,138.02,138.48,31956.0,133.9105,134.5308,133.7748,134.2207,31956.0
2021-05-19 12:30:00,138.49,138.81,138.21,138.69,24645.0,134.2304,134.5405,133.959,134.4242,24645.0
2021-05-19 13:00:00,138.73,139.12,138.57,138.64,32006.0,134.463,134.841,134.3079,134.3758,32006.0
2021-05-19 13:30:00,138.61,138.82,138.25,138.65,41446.0,134.3467,134.5502,133.9978,134.3855,41446.0
2021-05-19 14:00:00,138.64,139.22,137.74,138.91,65423.0,134.3758,134.9379,133.5034,134.6375,65423.0
2021-05-19 14:30:00,138.88,139.12,138.08,138.13,49843.0,134.6084,134.841,133.833,133.8814,49843.0
2021-05-19 15:00:00,138.11,139.44,137.94,139.31,58757.0,133.8621,135.1512,133.6973,135.0252,58757.0
2021-05-19 15:30:00,139.31,139.5,138.7,139.44,151408.0,135.0252,135.2093,134.4339,135.1512,151408.0
2021-05-20 09:30:00,139.85,139.96,137.59,138.3,94847.0,135.5485,135.6552,133.3581,134.0462,94847.0
2021-05-20 10:00:00,138.22,138.76,138.02,138.15,56869.0,133.9687,134.4921,133.7748,133.9008,56869.0
2021-05-20 10:30:00,138.14,138.56,138.02,138.35,57020.0,133.8911,134.2982,133.7748,134.0947,57020.0
2021-05-20 11:00:00,138.38,139.01,138.38,138.59,51881.0,134.1238,134.7344,134.1238,134.3273,51881.0
2021-05-20 11:30:00,138.61,139.11,138.6,138.86,125253.0,134.3467,134.8313,134.337,134.589,125253.0
2021-05-20 12:00:00,138.81,138.9,138.54,138.6,49051.0,134.5405,134.6278,134.2788,134.337,49051.0
2021-05-20 12:30:00,138.61,138.74,138.05,138.72,58060.0,134.3467,134.4727,133.8039,134.4533,58060.0
2021-05-20 13:00:00,138.74,139.0,138.59,138.98,35580.0,134.4727,134.7247,134.3273,134.7053,35580.0
2021-05-20 13:30:00,139.02,139.27,138.45,138.74,61034.0,134.7441,134.9864,134.1916,134.4727,61034.0
2021-05-20 14:00:00,138.75,139.14,138.62,138.9,65570.0,134.4824,134.8604,134.3564,134.6278,65570.0
2021-05-20 14:30:00,138.93,139.37,138.75,139.24,169978.0,134.6568,135.0833,134.4824,134.9573,169978.0
2021-05-20 15:00:00,139.25,139.6,139.13,139.41,230983.0,134.967,135.3062,134.8507,135.1221,230983.0
2021-05-20 15:30:00,139.45,139.49,138.62,138.98,448618.0,135.1608,135.1996,134.3564,134.7053,448618.0
2021-05-21 09:30:00,139.72,140.74,139.47,140.49,201743.0,135.4225,136.4112,135.1802,136.1689,201743.0
2021-05-21 10:00:00,140.38,140.38,138.78,138.97,75112.0,136.0622,136.0622,134.5115,134.6956,75112.0
2021-05-21 10:30:00,138.96,139.49,138.62,139.49,132557.0,134.6859,135.1996,134.3564,135.1996,132557.0
2021-05-21 11:00:00,139.46,139.74,139.09,139.09,149118.0,135.1705,135.4419,134.8119,134.8119,149118.0
2021-05-21 11:30:00,139.14,139.59,139.0,139.05,71949.0,134.8604,135.2965,134.7247,134.7731,71949.0
2021-05-21 12:00:00,139.01,139.1,138.6,138.89,22083.0,134.7344,134.8216,134.337,134.6181,22083.0
2021-05-21 12:30:00,138.95,139.25,138.57,138.93,20421.0,134.6762,134.967,134.3079,134.6568,20421.0
2021-05-21 13:00:00,138.92,139.25,138.9,139.08,31064.0,134.6471,134.967,134.6278,134.8022,31064.0
2021-05-21 13:30:00,139.05,139.18,138.89,138.9,19872.0,134.7731,134.8992,134.6181,134.6278,19872.0
2021-05-21 14:00:00,138.96,139.25,138.91,139.09,58668.0,134.6859,134.967,134.6375,134.8119,58668.0
2021-05-21 14:30:00,139.11,139.2,138.76,139.09,22773.0,134.8313,134.9185,134.4921,134.8119,22773.0
2021-05-21 15:00:00,139.07,139.27,138.89,139.18,35843.0,134.7925,134.9864,134.6181,134.8992,35843.0
2021-05-21 15:30:00,139.17,139.21,138.59,139.01,182722.0,134.8895,134.9282,134.3273,134.7344,182722.0
2021-05-24 09:30:00,140.05,141.07,139.11,140.8,149027.0,135.7424,136.731,134.8313,136.4693,149027.0
2021-05-24 10:00:00,140.85,141.67,140.79,140.94,90592.0,136.5178,137.3126,136.4596,136.605,90592.0
2021-05-24 10:30:00,140.93,141.55,140.83,141.18,38722.0,136.5953,137.1963,136.4984,136.8376,38722.0
2021-05-24 11:00:00,141.21,141.82,141.1,141.82,36426.0,136.8667,137.4579,136.7601,137.4579,36426.0
2021-05-24 11:30:00,141.82,141.97,141.41,141.53,30881.0,137.4579,137.6033,137.0606,137.1769,30881.0
2021-05-24 12:00:00,141.55,142.04,141.44,141.64,31472.0,137.1963,137.6712,137.0896,137.2835,31472.0
2021-05-24 12:30:00,141.66,142.03,141.54,141.9,31491.0,137.3029,137.6615,137.1866,137.5355,31491.0
2021-05-24 13:00:00,141.91,142.0,141.55,141.69,27901.0,137.5452,137.6324,137.1963,137.3319,27901.0
2021-05-24 13:30:00,141.79,141.97,141.65,141.84,38323.0,137.4289,137.6033,137.2932,137.4773,38323.0
2021-05-24 14:00:00,141.85,142.14,141.82,142.07,49017.0,137.487,137.7681,137.4579,137.7003,49017.0
2021-05-24 14:30:00,142.1,142.21,141.93,141.99,45884.0,137.7293,137.836,137.5646,137.6227,45884.0
2021-05-24 15:00:00,142.0,142.16,141.87,142.03,52915.0,137.6324,137.7875,137.5064,137.6615,52915.0
2021-05-24 15:30:00,142.01,142.13,141.66,141.89,176230.0,137.6421,137.7584,137.3029,137.5258,176230.0
2021-05-25 09:30:00,142.45,143.99,142.36,143.4,155792.0,138.0686,139.5612,137.9813,138.9894,155792.0
2021-05-25 10:00:00,143.47,144.24,143.05,143.51,138222.0,139.0572,139.8035,138.6501,139.096,138222.0
2021-05-25 10:30:00,143.47,143.47,142.76,143.11,75672.0,139.0572,139.0572,138.369,138.7083,75672.0
2021-05-25 11:00:00,143.15,143.15,142.15,142.24,50412.0,138.747,138.747,137.7778,137.865,50412.0
2021-05-25 11:30:00,142.23,142.54,141.98,142.54,48337.0,137.8553,138.1558,137.613,138.1558,48337.0
2021-05-25 12:00:00,142.57,142.77,142.33,142.7,38018.0,138.1849,138.3787,137.9523,138.3109,38018.0
2021-05-25 12:30:00,142.7,142.89,142.6,142.78,20357.0,138.3109,138.495,138.214,138.3884,20357.0
2021-05-25 13:00:00,142.74,143.32,142.46,143.31,58603.0,138.3497,138.9118,138.0783,138.9021,58603.0
2021-05-25 13:30:00,143.3,143.46,143.25,143.41,53958.0,138.8924,139.0475,138.844,138.999,53958.0
2021-05-25 14:00:00,143.43,143.43,142.58,142.6,49186.0,139.0184,139.0184,138.1946,138.214,49186.0
2021-05-25 14:30:00,142.62,142.8,142.52,142.53,23743.0,138.2333,138.4078,138.1364,138.1461,23743.0
2021-05-25 15:00:00,142.52,142.89,142.3,142.69,46965.0,138.1364,138.495,137.9232,138.3012,46965.0
2021-05-25 15:30:00,142.67,142.92,142.38,142.79,222411.0,138.2818,138.5241,138.0007,138.3981,222411.0
2021-05-26 09:30:00,143.9,145.25,142.88,144.17,122783.0,139.474,140.7825,138.4853,139.7357,122783.0
2021-05-26 10:00:00,144.19,145.05,144.0,144.73,55272.0,139.7551,140.5886,139.5709,140.2784,55272.0
2021-05-26 10:30:00,144.78,145.16,144.56,145.0,64852.0,140.3269,140.6952,140.1137,140.5401,64852.0
2021-05-26 11:00:00,145.1,145.27,144.6,144.82,40588.0,140.6371,140.8018,140.1524,140.3657,40588.0
2021-05-26 11:30:00,144.83,144.86,144.53,144.74,36315.0,140.3754,140.4044,140.0846,140.2881,36315.0
2021-05-26 12:00:00,144.7,144.84,144.28,144.3,140276.0,140.2494,140.3851,139.8423,139.8617,140276.0
2021-05-26 12:30:00,144.35,144.65,144.33,144.56,34836.0,139.9101,140.2009,139.8907,140.1137,34836.0
2021-05-26 13:00:00,144.54,144.67,144.38,144.4,36460.0,140.0943,140.2203,139.9392,139.9586,36460.0
2021-05-26 13:30:00,144.39,144.46,144.16,144.3,46421.0,139.9489,140.0167,139.726,139.8617,46421.0
2021-05-26 14:00:00,144.32,144.49,144.14,144.14,22360.0,139.8811,140.0458,139.7066,139.7066,22360.0
2021-05-26 14:30:00,144.16,144.26,144.04,144.15,24647.0,139.726,139.8229,139.6097,139.7163,24647.0
2021-05-26 15:00:00,144.14,144.35,144.06,144.33,27151.0,139.7066,139.9101,139.6291,139.8907,27151.0
2021-05-26 15:30:00,144.35,144.58,144.11,144.5,213969.0,139.9101,140.1331,139.6775,140.0555,213969.0
2021-05-27 09:30:00,145.39,145.79,143.54,144.01,63927.0,140.9181,141.3058,139.125,139.5806,63927.0
2021-05-27 10:00:00,143.92,144.3,143.7,143.97,66067.0,139.4934,139.8617,139.2801,139.5418,66067.0
2021-05-27 10:30:00,143.98,144.39,143.84,144.1,78067.0,139.5515,139.9489,139.4158,139.6678,78067.0
2021-05-27 11:00:00,144.13,144.13,143.58,143.76,34851.0,139.6969,139.6969,139.1638,139.3383,34851.0
2021-05-27 11:30:00,143.71,144.15,143.49,144.11,24622.0,139.2898,139.7163,139.0766,139.6775,24622.0
2021-05-27 12:00:00,144.08,144.62,144.03,144.62,17833.0,139.6484,140.1718,139.6,140.1718,17833.0
2021-05-27 12:30:00,144.57,144.65,144.27,144.35,30072.0,140.1234,140.2009,139.8326,139.9101,30072.0
2021-05-27 13:00:00,144.41,144.41,144.07,144.28,12861.0,139.9683,139.9683,139.6387,139.8423,12861.0
2021-05-27 13:30:00,144.26,144.42,144.02,144.42,22507.0,139.8229,139.978,139.5903,139.978,22507.0
2021-05-27 14:00:00,144.42,144.49,144.06,144.2,19905.0,139.978,140.0458,139.6291,139.7647,19905.0
2021-05-27 14:30:00,144.2,144.36,144.08,144.31,22121.0,139.7647,139.9198,139.6484,139.8714,22121.0
2021-05-27 15:00:00,144.29,144.81,144.22,144.78,85937.0,139.852,140.356,139.7841,140.3269,85937.0
2021-05-27 15:30:00,144.78,146.0,144.75,145.84,367409.0,140.3269,141.5094,140.2978,141.3543,367409.0
2021-05-28 09:30:00,145.63,145.71,144.09,144.55,70925.0,141.1508,141.2283,139.6581,140.104,70925.0
2021-05-28 10:00:00,144.58,144.6,143.01,143.31,95363.0,140.1331,140.1524,138.6113,138.9021,95363.0
2021-05-28 10:30:00,143.3,143.96,143.16,143.81,63253.0,138.8924,139.5321,138.7567,139.3867,63253.0
2021-05-28 11:00:00,143.81,144.22,143.8,143.87,45849.0,139.3867,139.7841,139.377,139.4449,45849.0
2021-05-28 11:30:00,143.89,144.5,143.87,144.25,40299.0,139.4643,140.0555,139.4449,139.8132,40299.0
2021-05-28 12:00:00,144.2,144.4,144.1,144.19,40866.0,139.7647,139.9586,139.6678,139.7551,40866.0
2021-05-28 12:30:00,144.18,144.91,144.18,144.52,50106.0,139.7454,140.4529,139.7454,140.0749,50106.0
2021-05-28 13:00:00,144.51,144.63,144.26,144.37,69820.0,140.0652,140.1815,139.8229,139.9295,69820.0
2021-05-28 13:30:00,144.38,144.71,144.17,144.55,51898.0,139.9392,140.2591,139.7357,140.104,51898.0
2021-05-28 14:00:00,144.55,144.62,144.32,144.44,29326.0,140.104,140.1718,139.8811,139.9974,29326.0
2021-05-28 14:30:00,144.44,144.51,144.21,144.29,33901.0,139.9974,140.0652,139.7744,139.852,33901.0
2021-05-28 15:00:00,144.27,144.45,143.99,144.17,63202.0,139.8326,140.0071,139.5612,139.7357,63202.0
2021-05-28 15:30:00,144.14,144.18,143.4,143.52,353455.0,139.7066,139.7454,138.9894,139.1057,353455.0
2021-06-01 09:30:00,145.4,146.93,145.33,145.74,187456.0,140.9278,142.4108,140.86,141.2574,187456.0
2021-06-01 10:00:00,145.66,146.01,144.71,145.09,96673.0,141.1798,141.5191,140.2591,140.6274,96673.0
2021-06-01 10:30:00,145.14,145.43,144.31,144.67,66470.0,140.6758,140.9569,139.8714,140.2203,66470.0
2021-06-01 11:00:00,144.67,145.09,144.42,145.06,66050.0,140.2203,140.6274,139.978,140.5983,66050.0
2021-06-01 11:30:00,145.1,145.3,144.94,145.16,57114.0,140.6371,140.8309,140.482,140.6952,57114.0
2021-06-01 12:00:00,145.13,145.25,144.55,145.1,79753.0,140.6661,140.7825,140.104,140.6371,79753.0
2021-06-01 12:30:00,145.08,145.18,144.98,145.18,45049.0,140.6177,140.7146,140.5208,140.7146,45049.0
2021-06-01 13:00:00,145.16,145.19,144.58,144.91,29250.0,140.6952,140.7243,140.1331,140.4529,29250.0
2021-06-01 13:30:00,144.91,145.03,144.55,144.69,45728.0,140.4529,140.5692,140.104,140.2397,45728.0
2021-06-01 14:00:00,144.66,144.99,144.61,144.98,45621.0,140.2106,140.5304,140.1621,140.5208,45621.0
2021-06-01 14:30:00,144.96,145.24,144.91,145.21,46488.0,140.5014,140.7728,140.4529,140.7437,46488.0
2021-06-01 15:00:00,145.19,145.46,145.11,145.25,46043.0,140.7243,140.986,140.6468,140.7825,46043.0
2021-06-01 15:30:00,145.23,145.54,144.98,145.18,174737.0,140.7631,141.0635,140.5208,140.7146,174737.0
2021-06-02 09:30:00,145.84,146.05,143.46,143.59,107988.0,141.3543,141.5578,139.0475,139.1735,107988.0
2021-06-02 10:00:00,143.56,144.4,143.48,144.09,116993.0,139.1444,139.9586,139.0669,139.6581,116993.0
2021-06-02 10:30:00,144.09,144.68,144.03,144.64,61977.0,139.6581,140.23,139.6,140.1912,61977.0
2021-06-02 11:00:00,144.6,144.88,144.28,144.36,73809.0,140.1524,140.4238,139.8423,139.9198,73809.0
2021-06-02 11:30:00,144.39,144.39,143.96,143.98,82669.0,139.9489,139.9489,139.5321,139.5515,82669.0
2021-06-02 12:00:00,143.99,144.0,143.23,143.25,54996.0,139.5612,139.5709,138.8246,138.844,54996.0
2021-06-02 12:30:00,143.26,143.71,143.12,143.7,77695.0,138.8537,139.2898,138.718,139.2801,77695.0
2021-06-02 13:00:00,143.69,143.86,143.05,143.12,40939.0,139.2704,139.4352,138.6501,138.718,40939.0
2021-06-02 13:30:00,143.1,143.27,142.76,143.03,40979.0,138.6986,138.8634,138.369,138.6307,40979.0
2021-06-02 14:00:00,143.02,143.36,142.92,143.1,42595.0,138.621,138.9506,138.5241,138.6986,42595.0
2021-06-02 14:30:00,143.11,143.22,142.87,142.96,62585.0,138.7083,138.8149,138.4757,138.5629,62585.0
2021-06-02 15:00:00,142.95,143.13,142.71,142.87,87191.0,138.5532,138.7277,138.3206,138.4757,87191.0
2021-06-02 15:30:00,142.85,142.86,142.33,142.62,347194.0,138.4563,138.466,137.9523,138.2333,347194.0
2021-06-03 09:30:00,141.75,141.9,139.66,139.93,198669.0,137.3901,137.5355,135.3644,135.6261,198669.0
2021-06-03 10:00:00,139.86,140.42,139.72,139.8,149605.0,135.5582,136.101,135.4225,135.5001,149605.0
2021-06-03 10:30:00,139.76,140.51,139.75,139.99,102616.0,135.4613,136.1882,135.4516,135.6842,102616.0
2021-06-03 11:00:00,140.02,140.43,139.8,140.36,57185.0,135.7133,136.1107,135.5001,136.0429,57185.0
2021-06-03 11:30:00,140.4,140.81,140.37,140.62,54208.0,136.0816,136.479,136.0525,136.2949,54208.0
2021-06-03 12:00:00,140.65,140.99,140.53,140.99,54126.0,136.3239,136.6535,136.2076,136.6535,54126.0
2021-06-03 12:30:00,140.99,141.1,140.74,141.08,39788.0,136.6535,136.7601,136.4112,136.7407,39788.0
2021-06-03 13:00:00,141.12,141.12,140.58,141.0,46999.0,136.7795,136.7795,136.2561,136.6632,46999.0
2021-06-03 13:30:00,141.05,141.39,140.92,141.39,29593.0,136.7116,137.0412,136.5856,137.0412,29593.0
2021-06-03 14:00:00,141.4,141.49,140.9,141.0,49800.0,137.0509,137.1381,136.5662,136.6632,49800.0
2021-06-03 14:30:00,141.02,141.26,140.84,140.89,59583.0,136.6826,136.9152,136.5081,136.5566,59583.0
2021-06-03 15:00:00,140.94,141.12,140.87,141.03,54115.0,136.605,136.7795,136.5372,136.6922,54115.0
2021-06-03 15:30:00,141.03,141.06,140.38,140.39,312823.0,136.6922,136.7213,136.0622,136.0719,312823.0
2021-06-04 09:30:00,141.63,142.5,141.19,141.49,101623.0,137.2738,138.117,136.8473,137.1381,101623.0
2021-06-04 10:00:00,141.56,141.67,140.64,140.97,66547.0,137.2059,137.3126,136.3142,136.6341,66547.0
2021-06-04 10:30:00,140.97,141.6,140.84,141.6,181243.0,136.6341,137.2447,136.5081,137.2447,181243.0
2021-06-04 11:00:00,141.6,142.04,141.28,141.46,71771.0,137.2447,137.6712,136.9346,137.109,71771.0
2021-06-04 11:30:00,141.44,141.68,141.36,141.4,45213.0,137.0896,137.3223,137.0121,137.0509,45213.0
2021-06-04 12:00:00,141.39,142.04,141.39,141.77,28814.0,137.0412,137.6712,137.0412,137.4095,28814.0
2021-06-04 12:30:00,141.77,141.88,141.7,141.71,30391.0,137.4095,137.5161,137.3416,137.3513,30391.0
2021-06-04 13:00:00,141.76,142.04,141.7,141.74,37884.0,137.3998,137.6712,137.3416,137.3804,37884.0
2021-06-04 13:30:00,141.75,142.07,141.63,141.91,57406.0,137.3901,137.7003,137.2738,137.5452,57406.0
2021-06-04 14:00:00,141.81,141.99,141.72,141.96,30970.0,137.4483,137.6227,137.361,137.5936,30970.0
2021-06-04 14:30:00,141.95,142.18,141.88,141.96,41280.0,137.584,137.8069,137.5161,137.5936,41280.0
2021-06-04 15:00:00,141.97,142.18,141.86,142.09,64753.0,137.6033,137.8069,137.4967,137.7196,64753.0
2021-06-04 15:30:00,142.09,142.36,141.83,142.07,283401.0,137.7196,137.9813,137.4676,137.7003,283401.0
2021-06-07 09:30:00,143.05,143.25,142.28,142.74,102036.0,138.6501,138.844,137.9038,138.3497,102036.0
2021-06-07 10:00:00,142.76,142.77,142.15,142.73,59739.0,138.369,138.3787,137.7778,138.34,59739.0
2021-06-07 10:30:00,142.82,142.93,142.41,142.56,121082.0,138.4272,138.5338,138.0298,138.1752,121082.0
2021-06-07 11:00:00,142.58,142.79,142.27,142.35,94959.0,138.1946,138.3981,137.8941,137.9716,94959.0
2021-06-07 11:30:00,142.38,142.62,142.18,142.34,55313.0,138.0007,138.2333,137.8069,137.962,55313.0
2021-06-07 12:00:00,142.37,142.45,142.01,142.05,69723.0,137.991,138.0686,137.6421,137.6809,69723.0
2021-06-07 12:30:00,142.03,142.44,142.03,142.26,69870.0,137.6615,138.0589,137.6615,137.8844,69870.0
2021-06-07 13:00:00,142.28,142.3,141.91,142.1,61909.0,137.9038,137.9232,137.5452,137.7293,61909.0
2021-06-07 13:30:00,142.12,142.25,141.87,141.88,55263.0,137.7487,137.8747,137.5064,137.5161,55263.0
2021-06-07 14:00:00,141.91,142.31,141.88,142.27,97615.0,137.5452,137.9329,137.5161,137.8941,97615.0
2021-06-07 14:30:00,142.27,142.44,142.23,142.31,94675.0,137.8941,138.0589,137.8553,137.9329,94675.0
2021-06-07 15:00:00,142.33,142.71,142.32,142.71,157486.0,137.9523,138.3206,137.9426,138.3206,157486.0
2021-06-07 15:30:00,142.69,142.79,142.2,142.46,432919.0,138.3012,138.3981,137.8263,138.0783,432919.0
2021-06-08 09:30:00,142.74,144.16,142.58,143.78,176030.0,138.3497,139.726,138.1946,139.3577,176030.0
2021-06-08 10:00:00,143.79,144.78,143.65,143.81,118597.0,139.3674,140.3269,139.2317,139.3867,118597.0
2021-06-08 10:30:00,143.85,144.42,143.6,144.06,68286.0,139.4255,139.978,139.1832,139.6291,68286.0
2021-06-08 11:00:00,144.1,144.37,143.32,143.46,79105.0,139.6678,139.9295,138.9118,139.0475,79105.0
2021-06-08 11:30:00,143.45,144.22,143.45,144.17,39099.0,139.0378,139.7841,139.0378,139.7357,39099.0
2021-06-08 12:00:00,144.2,144.48,143.98,144.48,32128.0,139.7647,140.0361,139.5515,140.0361,32128.0
2021-06-08 12:30:00,144.46,144.71,144.4,144.67,70073.0,140.0167,140.2591,139.9586,140.2203,70073.0
2021-06-08 13:00:00,144.68,145.17,144.67,145.13,84699.0,140.23,140.7049,140.2203,140.6661,84699.0
2021-06-08 13:30:00,145.12,145.56,145.1,145.51,82751.0,140.6564,141.0829,140.6371,141.0345,82751.0
2021-06-08 14:00:00,145.52,146.12,145.52,146.09,63496.0,141.0441,141.6257,141.0441,141.5966,63496.0
2021-06-08 14:30:00,146.11,146.38,146.07,146.24,50117.0,141.616,141.8777,141.5772,141.742,50117.0
2021-06-08 15:00:00,146.29,146.29,145.88,145.95,65929.0,141.7905,141.7905,141.3931,141.4609,65929.0
2021-06-08 15:30:00,145.95,146.0,145.56,145.73,268923.0,141.4609,141.5094,141.0829,141.2477,268923.0
2021-06-09 09:30:00,146.18,146.61,144.89,145.09,120332.0,141.6838,142.1006,140.4335,140.6274,120332.0
2021-06-09 10:00:00,145.07,145.23,144.68,145.15,70037.0,140.608,140.7631,140.23,140.6855,70037.0
2021-06-09 10:30:00,145.16,145.24,144.33,144.69,40391.0,140.6952,140.7728,139.8907,140.2397,40391.0
2021-06-09 11:00:00,144.65,144.97,144.61,144.81,47727.0,140.2009,140.5111,140.1621,140.356,47727.0
2021-06-09 11:30:00,144.78,144.78,144.04,144.33,50132.0,140.3269,140.3269,139.6097,139.8907,50132.0
2021-06-09 12:00:00,144.35,144.87,144.35,144.84,27800.0,139.9101,140.4141,139.9101,140.3851,27800.0
2021-06-09 12:30:00,144.8,144.88,144.6,144.86,24809.0,140.3463,140.4238,140.1524,140.4044,24809.0
2021-06-09 13:00:00,144.9,144.9,144.52,144.56,33486.0,140.4432,140.4432,140.0749,140.1137,33486.0
2021-06-09 13:30:00,144.55,144.55,144.19,144.26,36049.0,140.104,140.104,139.7551,139.8229,36049.0
2021-06-09 14:00:00,144.27,144.36,143.9,144.12,49277.0,139.8326,139.9198,139.474,139.6872,49277.0
2021-06-09 14:30:00,144.1,144.22,143.97,144.17,65359.0,139.6678,139.7841,139.5418,139.7357,65359.0
2021-06-09 15:00:00,144.17,144.19,143.52,143.58,66715.0,139.7357,139.7551,139.1057,139.1638,66715.0
2021-06-09 15:30:00,143.58,144.37,143.38,143.79,273902.0,139.1638,139.9295,138.97,139.3674,273902.0
2021-06-10 09:30:00,144.15,144.75,143.46,143.99,150075.0,139.7163,140.2978,139.0475,139.5612,150075.0
2021-06-10 10:00:00,144.01,144.2,143.36,143.63,69048.0,139.5806,139.7647,138.9506,139.2123,69048.0
2021-06-10 10:30:00,143.68,143.68,142.8,143.18,131417.0,139.2607,139.2607,138.4078,138.7761,131417.0
2021-06-10 11:00:00,143.17,143.35,142.77,142.94,148416.0,138.7664,138.9409,138.3787,138.5435,148416.0
2021-06-10 11:30:00,142.97,143.2,142.85,142.97,41564.0,138.5726,138.7955,138.4563,138.5726,41564.0
2021-06-10 12:00:00,143.0,143.08,142.61,142.93,29262.0,138.6017,138.6792,138.2237,138.5338,29262.0
2021-06-10 12:30:00,142.94,143.35,142.93,143.33,19240.0,138.5435,138.9409,138.5338,138.9215,19240.0
2021-06-10 13:00:00,143.36,143.65,143.28,143.4,34154.0,138.9506,139.2317,138.873,138.9894,34154.0
2021-06-10 13:30:00,143.47,143.65,143.28,143.61,39702.0,139.0572,139.2317,138.873,139.1929,39702.0
2021-06-10 14:00:00,143.58,143.99,143.54,143.86,40179.0,139.1638,139.5612,139.125,139.4352,40179.0
2021-06-10 14:30:00,143.92,144.14,143.91,144.0,29858.0,139.4934,139.7066,139.4837,139.5709,29858.0
2021-06-10 15:00:00,144.02,144.29,143.82,143.86,75789.0,139.5903,139.852,139.3964,139.4352,75789.0
2021-06-10 15:30:00,143.85,144.15,143.65,143.96,181462.0,139.4255,139.7163,139.2317,139.5321,181462.0
2021-06-11 09:30:00,144.0,144.64,143.73,143.98,81974.0,139.5709,140.1912,139.3092,139.5515,81974.0
2021-06-11 10:00:00,144.0,144.02,142.93,143.32,49874.0,139.5709,139.5903,138.5338,138.9118,49874.0
2021-06-11 10:30:00,143.29,143.68,143.25,143.58,49687.0,138.8827,139.2607,138.844,139.1638,49687.0
2021-06-11 11:00:00,143.54,143.57,143.1,143.27,40331.0,139.125,139.1541,138.6986,138.8634,40331.0
2021-06-11 11:30:00,143.18,143.28,142.94,143.11,197710.0,138.7761,138.873,138.5435,138.7083,197710.0
2021-06-11 12:00:00,143.11,143.15,142.95,143.12,21383.0,138.7083,138.747,138.5532,138.718,21383.0
2021-06-11 12:30:00,143.15,143.44,143.06,143.41,42754.0,138.747,139.0281,138.6598,138.999,42754.0
2021-06-11 13:00:00,143.4,143.47,143.33,143.38,46094.0,138.9894,139.0572,138.9215,138.97,46094.0
2021-06-11 13:30:00,143.4,143.43,143.3,143.34,28180.0,138.9894,139.0184,138.8924,138.9312,28180.0
2021-06-11 14:00:00,143.32,143.43,143.2,143.28,38268.0,138.9118,139.0184,138.7955,138.873,38268.0
2021-06-11 14:30:00,143.31,143.38,143.15,143.27,50980.0,138.9021,138.97,138.747,138.8634,50980.0
2021-06-11 15:00:00,143.28,143.39,143.2,143.35,23873.0,138.873,138.9797,138.7955,138.9409,23873.0
2021-06-11 15:30:00,143.33,143.52,143.22,143.47,266892.0,138.9215,139.1057,138.8149,139.0572,266892.0
2021-06-14 09:30:00,143.69,144.53,142.9,142.97,76339.0,139.2704,140.0846,138.5047,138.5726,76339.0
2021-06-14 10:00:00,143.04,143.86,143.03,143.56,61751.0,138.6404,139.4352,138.6307,139.1444,61751.0
2021-06-14 10:30:00,143.56,143.64,143.03,143.61,48441.0,139.1444,139.222,138.6307,139.1929,48441.0
2021-06-14 11:00:00,143.63,143.95,143.59,143.74,26075.0,139.2123,139.5224,139.1735,139.3189,26075.0
2021-06-14 11:30:00,143.72,143.94,143.6,143.85,19805.0,139.2995,139.5127,139.1832,139.4255,19805.0
2021-06-14 12:00:00,143.88,144.26,143.76,144.0,35052.0,139.4546,139.8229,139.3383,139.5709,35052.0
2021-06-14 12:30:00,144.04,144.07,143.74,143.74,20394.0,139.6097,139.6387,139.3189,139.3189,20394.0
2021-06-14 13:00:00,143.74,143.97,143.66,143.84,30769.0,139.3189,139.5418,139.2414,139.4158,30769.0
2021-06-14 13:30:00,143.83,143.96,143.57,143.58,77440.0,139.4061,139.5321,139.1541,139.1638,77440.0
2021-06-14 14:00:00,143.64,143.74,143.44,143.54,33373.0,139.222,139.3189,139.0281,139.125,33373.0
2021-06-14 14:30:00,143.57,143.69,143.4,143.69,30156.0,139.1541,139.2704,138.9894,139.2704,30156.0
2021-06-14 15:00:00,143.61,143.77,143.41,143.5,44725.0,139.1929,139.348,138.999,139.0863,44725.0
2021-06-14 15:30:00,143.49,143.98,143.4,143.9,184412.0,139.0766,139.5515,138.9894,139.474,184412.0
2021-06-15 09:30:00,143.76,144.34,143.62,144.04,57443.0,139.3383,139.9004,139.2026,139.6097,57443.0
2021-06-15 10:00:00,144.11,144.2,143.67,143.73,55540.0,139.6775,139.7647,139.251,139.3092,55540.0
2021-06-15 10:30:00,143.77,143.92,143.57,143.91,34816.0,139.348,139.4934,139.1541,139.4837,34816.0
2021-06-15 11:00:00,143.94,144.39,143.8,144.2,47260.0,139.5127,139.9489,139.377,139.7647,47260.0
2021-06-15 11:30:00,144.18,144.2,143.71,143.82,18821.0,139.7454,139.7647,139.2898,139.3964,18821.0
2021-06-15 12:00:00,143.86,144.07,143.79,144.05,33700.0,139.4352,139.6387,139.3674,139.6194,33700.0
2021-06-15 12:30:00,144.04,144.09,143.85,143.95,21821.0,139.6097,139.6581,139.4255,139.5224,21821.0
2021-06-15 13:00:00,143.86,144.31,143.8,144.03,37238.0,139.4352,139.8714,139.377,139.6,37238.0
2021-06-15 13:30:00,144.02,144.15,143.9,144.1,30144.0,139.5903,139.7163,139.474,139.6678,30144.0
2021-06-15 14:00:00,144.11,144.46,144.09,144.18,35839.0,139.6775,140.0167,139.6581,139.7454,35839.0
2021-06-15 14:30:00,144.16,144.18,143.98,144.01,24598.0,139.726,139.7454,139.5515,139.5806,24598.0
2021-06-15 15:00:00,144.0,144.06,143.69,143.78,43099.0,139.5709,139.6291,139.2704,139.3577,43099.0
2021-06-15 15:30:00,143.78,144.38,143.67,144.18,224498.0,139.3577,139.9392,139.251,139.7454,224498.0
2021-06-16 09:30:00,143.97,144.35,142.81,143.33,72794.0,139.5418,139.9101,138.4175,138.9215,72794.0
2021-06-16 10:00:00,143.4,143.5,142.65,142.97,55835.0,138.9894,139.0863,138.2624,138.5726,55835.0
2021-06-16 10:30:00,142.99,143.32,142.95,143.16,31791.0,138.592,138.9118,138.5532,138.7567,31791.0
2021-06-16 11:00:00,143.18,143.59,142.98,143.59,32662.0,138.7761,139.1735,138.5823,139.1735,32662.0
2021-06-16 11:30:00,143.58,144.51,143.56,144.4,50111.0,139.1638,140.0652,139.1444,139.9586,50111.0
2021-06-16 12:00:00,144.45,144.59,143.33,143.33,36676.0,140.0071,140.1428,138.9215,138.9215,36676.0
2021-06-16 12:30:00,143.32,143.51,143.17,143.35,29244.0,138.9118,139.096,138.7664,138.9409,29244.0
2021-06-16 13:00:00,143.36,143.36,142.78,142.86,43560.0,138.9506,138.9506,138.3884,138.466,43560.0
2021-06-16 13:30:00,142.85,143.39,142.84,143.28,17892.0,138.4563,138.9797,138.4466,138.873,17892.0
2021-06-16 14:00:00,143.17,143.28,142.0,143.11,74242.0,138.7664,138.873,137.6324,138.7083,74242.0
2021-06-16 14:30:00,142.99,143.16,142.49,142.94,65908.0,138.592,138.7567,138.1073,138.5435,65908.0
2021-06-16 15:00:00,142.94,143.66,142.8,143.33,45818.0,138.5435,139.2414,138.4078,138.9215,45818.0
2021-06-16 15:30:00,143.33,143.65,142.94,143.21,113907.0,138.9215,139.2317,138.5435,138.8052,113907.0
2021-06-17 09:30:00,143.65,144.86,143.01,144.2,56296.0,139.2317,140.4044,138.6113,139.7647,56296.0
2021-06-17 10:00:00,144.11,144.22,143.31,143.45,42912.0,139.6775,139.7841,138.9021,139.0378,42912.0
2021-06-17 10:30:00,143.46,143.82,143.12,143.28,47652.0,139.0475,139.3964,138.718,138.873,47652.0
2021-06-17 11:00:00,143.28,143.51,142.79,143.33,69923.0,138.873,139.096,138.3981,138.9215,69923.0
2021-06-17 11:30:00,143.34,143.71,142.65,142.71,39858.0,138.9312,139.2898,138.2624,138.3206,39858.0
2021-06-17 12:00:00,142.67,142.83,141.9,141.95,57275.0,138.2818,138.4369,137.5355,137.584,57275.0
2021-06-17 12:30:00,141.94,143.07,141.83,142.88,40815.0,137.5743,138.6695,137.4676,138.4853,40815.0
2021-06-17 13:00:00,142.92,143.15,142.71,142.85,68734.0,138.5241,138.747,138.3206,138.4563,68734.0
2021-06-17 13:30:00,142.88,143.04,142.61,142.74,41717.0,138.4853,138.6404,138.2237,138.3497,41717.0
2021-06-17 14:00:00,142.75,142.81,142.24,142.31,26638.0,138.3593,138.4175,137.865,137.9329,26638.0
2021-06-17 14:30:00,142.27,142.27,141.99,142.1,35216.0,137.8941,137.8941,137.6227,137.7293,35216.0
2021-06-17 15:00:00,142.1,142.26,141.93,142.21,35345.0,137.7293,137.8844,137.5646,137.836,35345.0
2021-06-17 15:30:00,142.21,142.37,141.74,141.83,233444.0,137.836,137.991,137.3804,137.4676,233444.0
2021-06-18 09:30:00,140.3,140.63,139.25,139.5,405900.0,135.9847,136.3046,134.967,135.2093,405900.0
2021-06-18 10:00:00,139.5,139.66,138.54,138.97,209303.0,135.2093,135.3644,134.2788,134.6956,209303.0
2021-06-18 10:30:00,138.9,139.2,138.47,138.86,100947.0,134.6278,134.9185,134.211,134.589,100947.0
2021-06-18 11:00:00,138.86,139.46,138.7,139.31,60654.0,134.589,135.1705,134.4339,135.0252,60654.0
2021-06-18 11:30:00,139.34,139.71,139.24,139.63,43891.0,135.0542,135.4128,134.9573,135.3353,43891.0
2021-06-18 12:00:00,139.61,140.04,139.45,139.79,73269.0,135.3159,135.7327,135.1608,135.4904,73269.0
2021-06-18 12:30:00,139.8,139.88,139.66,139.83,44335.0,135.5001,135.5776,135.3644,135.5292,44335.0
2021-06-18 13:00:00,139.83,140.11,139.69,139.74,37772.0,135.5292,135.8005,135.3935,135.4419,37772.0
2021-06-18 13:30:00,139.72,139.91,139.53,139.58,67472.0,135.4225,135.6067,135.2384,135.2868,67472.0
2021-06-18 14:00:00,139.56,139.73,139.29,139.34,36751.0,135.2675,135.4322,135.0058,135.0542,36751.0
2021-06-18 14:30:00,139.32,139.33,138.65,138.84,58325.0,135.0348,135.0445,134.3855,134.5696,58325.0
2021-06-18 15:00:00,138.81,139.29,138.63,139.23,61306.0,134.5405,135.0058,134.3661,134.9476,61306.0
2021-06-18 15:30:00,139.25,139.47,138.73,138.83,272136.0,134.967,135.1802,134.463,134.5599,272136.0
2021-06-21 09:30:00,139.77,141.21,138.83,140.9,80337.0,135.471,136.8667,134.5599,136.5662,80337.0
2021-06-21 10:00:00,140.86,141.76,140.56,141.76,77430.0,136.5275,137.3998,136.2367,137.3998,77430.0
2021-06-21 10:30:00,141.7,141.96,141.5,141.64,56707.0,137.3416,137.5936,137.1478,137.2835,56707.0
2021-06-21 11:00:00,141.63,141.7,141.23,141.23,62519.0,137.2738,137.3416,136.8861,136.8861,62519.0
2021-06-21 11:30:00,141.25,141.48,141.11,141.14,35849.0,136.9055,137.1284,136.7698,136.7989,35849.0
2021-06-21 12:00:00,141.17,141.21,140.95,141.04,29212.0,136.8279,136.8667,136.6147,136.7019,29212.0
2021-06-21 12:30:00,141.04,141.13,140.93,140.98,27967.0,136.7019,136.7892,136.5953,136.6438,27967.0
2021-06-21 13:00:00,140.97,141.12,140.84,141.08,32138.0,136.6341,136.7795,136.5081,136.7407,32138.0
2021-06-21 13:30:00,141.08,141.4,141.05,141.34,56640.0,136.7407,137.0509,136.7116,136.9927,56640.0
2021-06-21 14:00:00,141.34,141.49,141.16,141.33,48367.0,136.9927,137.1381,136.8182,136.983,48367.0
2021-06-21 14:30:00,141.34,141.48,141.18,141.47,33332.0,136.9927,137.1284,136.8376,137.1187,33332.0
2021-06-21 15:00:00,141.48,141.76,141.42,141.6,64321.0,137.1284,137.3998,137.0703,137.2447,64321.0
2021-06-21 15:30:00,141.6,143.0,141.57,142.81,493333.0,137.2447,138.6017,137.2156,138.4175,493333.0
2021-06-22 09:30:00,142.0,142.49,141.5,141.61,86706.0,137.6324,138.1073,137.1478,137.2544,86706.0
2021-06-22 10:00:00,141.61,141.69,140.88,141.29,57369.0,137.2544,137.3319,136.5469,136.9443,57369.0
2021-06-22 10:30:00,141.28,141.57,140.69,141.39,31815.0,136.9346,137.2156,136.3627,137.0412,31815.0
2021-06-22 11:00:00,141.41,141.76,141.3,141.6,23014.0,137.0606,137.3998,136.9539,137.2447,23014.0
2021-06-22 11:30:00,141.56,141.68,141.02,141.23,25667.0,137.2059,137.3223,136.6826,136.8861,25667.0
2021-06-22 12:00:00,141.26,141.89,141.23,141.89,21977.0,136.9152,137.5258,136.8861,137.5258,21977.0
2021-06-22 12:30:00,141.86,142.05,141.73,141.88,18279.0,137.4967,137.6809,137.3707,137.5161,18279.0
2021-06-22 13:00:00,141.91,142.01,141.64,141.65,28858.0,137.5452,137.6421,137.2835,137.2932,28858.0
2021-06-22 13:30:00,141.66,141.71,141.56,141.6,28255.0,137.3029,137.3513,137.2059,137.2447,28255.0
2021-06-22 14:00:00,141.55,141.62,141.33,141.5,33290.0,137.1963,137.2641,136.983,137.1478,33290.0
2021-06-22 14:30:00,141.52,141.68,141.41,141.55,44023.0,137.1672,137.3223,137.0606,137.1963,44023.0
2021-06-22 15:00:00,141.55,141.94,141.55,141.88,75785.0,137.1963,137.5743,137.1963,137.5161,75785.0
2021-06-22 15:30:00,141.89,142.08,141.2,141.37,153807.0,137.5258,137.71,136.857,137.0218,153807.0
2021-06-23 09:30:00,140.84,141.13,140.51,140.59,89013.0,136.5081,136.7892,136.1882,136.2658,89013.0
2021-06-23 10:00:00,140.56,141.28,140.28,140.86,133231.0,136.2367,136.9346,135.9653,136.5275,133231.0
2021-06-23 10:30:00,140.82,141.12,140.69,141.1,58759.0,136.4887,136.7795,136.3627,136.7601,58759.0
2021-06-23 11:00:00,141.08,141.11,140.79,140.97,50658.0,136.7407,136.7698,136.4596,136.6341,50658.0
2021-06-23 11:30:00,141.01,141.17,140.84,141.05,18709.0,136.6729,136.8279,136.5081,136.7116,18709.0
2021-06-23 12:00:00,141.05,141.22,141.01,141.21,19141.0,136.7116,136.8764,136.6729,136.8667,19141.0
2021-06-23 12:30:00,141.2,141.3,140.84,141.25,34682.0,136.857,136.9539,136.5081,136.9055,34682.0
2021-06-23 13:00:00,141.19,141.33,141.11,141.24,28820.0,136.8473,136.983,136.7698,136.8958,28820.0
2021-06-23 13:30:00,141.25,141.58,141.16,141.29,78575.0,136.9055,137.2253,136.8182,136.9443,78575.0
2021-06-23 14:00:00,141.31,141.46,141.16,141.42,30656.0,136.9636,137.109,136.8182,137.0703,30656.0
2021-06-23 14:30:00,141.38,141.57,141.3,141.43,53387.0,137.0315,137.2156,136.9539,137.0799,53387.0
2021-06-23 15:00:00,141.4,141.63,141.33,141.63,35539.0,137.0509,137.2738,136.983,137.2738,35539.0
2021-06-23 15:30:00,141.66,141.7,141.03,141.1,145495.0,137.3029,137.3416,136.6922,136.7601,145495.0
2021-06-24 09:30:00,142.08,142.7,141.11,141.15,82412.0,137.71,138.3109,136.7698,136.8086,82412.0
2021-06-24 10:00:00,141.13,141.44,140.45,140.58,90456.0,136.7892,137.0896,136.1301,136.2561,90456.0
2021-06-24 10:30:00,140.6,140.95,140.47,140.7,86230.0,136.2755,136.6147,136.1495,136.3724,86230.0
2021-06-24 11:00:00,140.71,141.0,140.55,140.9,91648.0,136.3821,136.6632,136.227,136.5662,91648.0
2021-06-24 11:30:00,140.9,140.94,140.57,140.59,57898.0,136.5662,136.605,136.2464,136.2658,57898.0
2021-06-24 12:00:00,140.62,140.78,140.48,140.58,46090.0,136.2949,136.4499,136.1592,136.2561,46090.0
2021-06-24 12:30:00,140.56,140.83,140.39,140.44,72132.0,136.2367,136.4984,136.0719,136.1204,72132.0
2021-06-24 13:00:00,140.45,140.53,139.94,140.12,142605.0,136.1301,136.2076,135.6358,135.8102,142605.0
2021-06-24 13:30:00,140.09,140.22,140.0,140.14,58406.0,135.7812,135.9072,135.6939,135.8296,58406.0
2021-06-24 14:00:00,140.16,140.32,140.09,140.3,72550.0,135.849,136.0041,135.7812,135.9847,72550.0
2021-06-24 14:30:00,140.3,140.53,140.16,140.51,78765.0,135.9847,136.2076,135.849,136.1882,78765.0
2021-06-24 15:00:00,140.52,140.77,140.47,140.59,59642.0,136.1979,136.4402,136.1495,136.2658,59642.0
2021-06-24 15:30:00,140.59,140.93,140.45,140.81,271045.0,136.2658,136.5953,136.1301,136.479,271045.0
2021-06-25 09:30:00,141.02,141.32,139.6,139.75,117909.0,136.6826,136.9733,135.3062,135.4516,117909.0
2021-06-25 10:00:00,139.77,140.18,139.53,139.92,144589.0,135.471,135.8684,135.2384,135.6164,144589.0
2021-06-25 10:30:00,139.94,140.04,139.65,139.89,101727.0,135.6358,135.7327,135.3547,135.5873,101727.0
2021-06-25 11:00:00,139.88,140.12,139.73,140.12,150435.0,135.5776,135.8102,135.4322,135.8102,150435.0
2021-06-25 11:30:00,140.09,140.2,140.0,140.09,91065.0,135.7812,135.8878,135.6939,135.7812,91065.0
2021-06-25 12:00:00,140.08,140.39,140.04,140.1,115157.0,135.7715,136.0719,135.7327,135.7909,115157.0
2021-06-25 12:30:00,140.09,140.26,139.99,139.99,71664.0,135.7812,135.9459,135.6842,135.6842,71664.0
2021-06-25 13:00:00,140.0,140.05,139.63,139.72,73008.0,135.6939,135.7424,135.3353,135.4225,73008.0
2021-06-25 13:30:00,139.7,139.96,139.57,139.94,65356.0,135.4032,135.6552,135.2772,135.6358,65356.0
2021-06-25 14:00:00,139.94,140.53,139.92,140.51,81272.0,135.6358,136.2076,135.6164,136.1882,81272.0
2021-06-25 14:30:00,140.5,140.72,140.26,140.41,68677.0,136.1785,136.3918,135.9459,136.0913,68677.0
2021-06-25 15:00:00,140.44,140.73,140.35,140.41,96872.0,136.1204,136.4015,136.0332,136.0913,96872.0
2021-06-25 15:30:00,140.43,140.67,139.26,140.15,452504.0,136.1107,136.3433,134.9767,135.8393,452504.0
2021-06-28 09:30:00,139.47,139.47,136.37,136.97,281903.0,135.1802,135.1802,132.1756,132.7571,281903.0
2021-06-28 10:00:00,136.98,136.99,135.9,136.18,141147.0,132.7668,132.7765,131.72,131.9914,141147.0
2021-06-28 10:30:00,136.21,136.21,135.31,136.0,160670.0,132.0205,132.0205,131.1482,131.817,160670.0
2021-06-28 11:00:00,135.97,136.22,135.58,135.82,179392.0,131.7879,132.0302,131.4099,131.6425,179392.0
2021-06-28 11:30:00,135.78,135.85,134.51,134.78,277384.0,131.6037,131.6716,130.3728,130.6345,277384.0
2021-06-28 12:00:00,134.81,135.39,134.72,134.94,131354.0,130.6636,131.2257,130.5763,130.7896,131354.0
2021-06-28 12:30:00,134.92,135.26,134.92,135.09,90033.0,130.7702,131.0997,130.7702,130.9349,90033.0
2021-06-28 13:00:00,135.09,135.12,134.57,134.69,98655.0,130.9349,130.964,130.4309,130.5473,98655.0
2021-06-28 13:30:00,134.7,135.45,134.7,135.4,103524.0,130.5569,131.2839,130.5569,131.2354,103524.0
2021-06-28 14:00:00,135.42,135.98,135.41,135.9,81770.0,131.2548,131.7976,131.2451,131.72,81770.0
2021-06-28 14:30:00,135.9,136.4,135.84,136.16,55087.0,131.72,132.2047,131.6619,131.972,55087.0
2021-06-28 15:00:00,136.23,136.3,135.98,136.17,67660.0,132.0399,132.1077,131.7976,131.9817,67660.0
2021-06-28 15:30:00,136.16,136.34,135.83,135.91,237722.0,131.972,132.1465,131.6522,131.7297,237722.0
2021-06-29 09:30:00,136.0,136.44,134.42,135.4,170593.0,131.817,132.2434,130.2856,131.2354,170593.0
2021-06-29 10:00:00,135.42,136.17,135.33,135.86,78710.0,131.2548,131.9817,131.1676,131.6813,78710.0
2021-06-29 10:30:00,135.85,136.26,135.76,135.93,71750.0,131.6716,132.069,131.5843,131.7491,71750.0
2021-06-29 11:00:00,135.93,136.8,135.68,136.7,175531.0,131.7491,132.5924,131.5068,132.4954,175531.0
2021-06-29 11:30:00,136.7,136.81,136.29,136.34,48532.0,132.4954,132.602,132.098,132.1465,48532.0
2021-06-29 12:00:00,136.33,136.44,135.81,135.85,48194.0,132.1368,132.2434,131.6328,131.6716,48194.0
2021-06-29 12:30:00,135.85,135.88,135.51,135.58,49174.0,131.6716,131.7007,131.342,131.4099,49174.0
2021-06-29 13:00:00,135.55,135.9,135.5,135.56,71419.0,131.3808,131.72,131.3323,131.3905,71419.0
2021-06-29 13:30:00,135.56,135.81,135.48,135.8,36666.0,131.3905,131.6328,131.313,131.6231,36666.0
2021-06-29 14:00:00,135.74,135.83,135.47,135.48,42004.0,131.565,131.6522,131.3033,131.313,42004.0
2021-06-29 14:30:00,135.51,135.54,135.08,135.26,41846.0,131.342,131.3711,130.9253,131.0997,41846.0
2021-06-29 15:00:00,135.25,135.43,135.21,135.25,41247.0,131.09,131.2645,131.0513,131.09,41247.0
2021-06-29 15:30:00,135.25,135.42,134.82,135.04,184493.0,131.09,131.2548,130.6733,130.8865,184493.0
2021-06-30 09:30:00,135.0,136.49,134.92,136.46,158778.0,130.8477,132.2919,130.7702,132.2628,158778.0
2021-06-30 10:00:00,136.46,137.35,136.4,136.7,115673.0,132.2628,133.1254,132.2047,132.4954,115673.0
2021-06-30 10:30:00,136.73,137.18,136.58,136.82,81614.0,132.5245,132.9607,132.3791,132.6117,81614.0
2021-06-30 11:00:00,136.84,136.88,136.33,136.34,88287.0,132.6311,132.6699,132.1368,132.1465,88287.0
2021-06-30 11:30:00,136.35,136.57,136.21,136.28,83585.0,132.1562,132.3694,132.0205,132.0883,83585.0
2021-06-30 12:00:00,136.28,136.78,136.24,136.44,53330.0,132.0883,132.573,132.0496,132.2434,53330.0
2021-06-30 12:30:00,136.47,136.51,136.25,136.25,78588.0,132.2725,132.3113,132.0593,132.0593,78588.0
2021-06-30 13:00:00,136.28,136.39,136.19,136.3,67299.0,132.0883,132.195,132.0011,132.1077,67299.0
2021-06-30 13:30:00,136.29,136.3,135.97,136.14,57794.0,132.098,132.1077,131.7879,131.9527,57794.0
2021-06-30 14:00:00,136.16,136.54,136.05,136.49,56621.0,131.972,132.3404,131.8654,132.2919,56621.0
2021-06-30 14:30:00,136.51,136.84,136.47,136.72,54835.0,132.3113,132.6311,132.2725,132.5148,54835.0
2021-06-30 15:00:00,136.73,136.93,136.49,136.83,53597.0,132.5245,132.7184,132.2919,132.6214,53597.0
2021-06-30 15:30:00,136.84,136.84,136.02,136.51,271701.0,132.6311,132.6311,131.8363,132.3113,271701.0
2021-07-01 09:30:00,137.09,139.25,136.86,138.6,211933.0,132.8734,134.967,132.6505,134.337,211933.0
2021-07-01 10:00:00,138.6,139.23,138.33,138.59,209814.0,134.337,134.9476,134.0753,134.3273,209814.0
2021-07-01 10:30:00,138.57,139.33,138.28,138.84,257493.0,134.3079,135.0445,134.0268,134.5696,257493.0
2021-07-01 11:00:00,138.9,139.28,138.0,138.22,134070.0,134.6278,134.9961,133.7554,133.9687,134070.0
2021-07-01 11:30:00,138.22,138.73,138.18,138.45,45496.0,133.9687,134.463,133.9299,134.1916,45496.0
2021-07-01 12:00:00,138.42,138.74,138.35,138.56,103831.0,134.1625,134.4727,134.0947,134.2982,103831.0
2021-07-01 12:30:00,138.56,139.04,138.56,138.85,100196.0,134.2982,134.7635,134.2982,134.5793,100196.0
2021-07-01 13:00:00,138.87,139.32,138.8,139.08,149135.0,134.5987,135.0348,134.5308,134.8022,149135.0
2021-07-01 13:30:00,139.1,139.18,138.93,139.11,67905.0,134.8216,134.8992,134.6568,134.8313,67905.0
2021-07-01 14:00:00,139.11,139.22,138.85,139.18,53031.0,134.8313,134.9379,134.5793,134.8992,53031.0
2021-07-01 14:30:00,139.2,139.59,139.18,139.42,103261.0,134.9185,135.2965,134.8992,135.1318,103261.0
2021-07-01 15:00:00,139.43,139.5,139.26,139.3,249706.0,135.1415,135.2093,134.9767,135.0155,249706.0
2021-07-01 15:30:00,139.31,139.49,138.88,139.24,465864.0,135.0252,135.1996,134.6084,134.9573,465864.0
2021-07-02 09:30:00,139.75,140.38,139.09,140.17,201328.0,135.4516,136.0622,134.8119,135.8587,201328.0
2021-07-02 10:00:00,140.18,140.79,140.12,140.5,187248.0,135.8684,136.4596,135.8102,136.1785,187248.0
2021-07-02 10:30:00,140.51,141.06,140.43,140.85,77605.0,136.1882,136.7213,136.1107,136.5178,77605.0
2021-07-02 11:00:00,140.88,141.24,140.72,140.93,64499.0,136.5469,136.8958,136.3918,136.5953,64499.0
2021-07-02 11:30:00,140.91,141.03,140.64,140.75,150539.0,136.5759,136.6922,136.3142,136.4209,150539.0
2021-07-02 12:00:00,140.78,141.22,140.73,141.19,118260.0,136.4499,136.8764,136.4015,136.8473,118260.0
2021-07-02 12:30:00,141.15,141.21,140.93,141.17,66687.0,136.8086,136.8667,136.5953,136.8279,66687.0
2021-07-02 13:00:00,141.19,141.33,140.98,141.01,54525.0,136.8473,136.983,136.6438,136.6729,54525.0
2021-07-02 13:30:00,141.04,141.13,140.88,140.94,64768.0,136.7019,136.7892,136.5469,136.605,64768.0
2021-07-02 14:00:00,140.92,141.24,140.87,141.24,51376.0,136.5856,136.8958,136.5372,136.8958,51376.0
2021-07-02 14:30:00,141.2,141.25,141.0,141.07,50077.0,136.857,136.9055,136.6632,136.731,50077.0
2021-07-02 15:00:00,141.05,141.75,141.03,141.58,63525.0,136.7116,137.3901,136.6922,137.2253,63525.0
2021-07-02 15:30:00,141.59,141.59,140.97,141.22,245542.0,137.235,137.235,136.6341,136.8764,245542.0
2021-07-06 09:30:00,141.46,141.89,140.51,140.66,132649.0,137.109,137.5258,136.1882,136.3336,132649.0
2021-07-06 10:00:00,140.64,140.69,140.08,140.42,94565.0,136.3142,136.3627,135.7715,136.101,94565.0
2021-07-06 10:30:00,140.41,140.41,139.42,139.57,89978.0,136.0913,136.0913,135.1318,135.2772,89978.0
2021-07-06 11:00:00,139.58,139.9,139.48,139.69,251003.0,135.2868,135.597,135.1899,135.3935,251003.0
2021-07-06 11:30:00,139.76,140.24,139.4,139.4,105110.0,135.4613,135.9265,135.1124,135.1124,105110.0
2021-07-06 12:00:00,139.42,139.42,138.65,138.95,109903.0,135.1318,135.1318,134.3855,134.6762,109903.0
2021-07-06 12:30:00,138.92,139.5,138.76,139.5,79349.0,134.6471,135.2093,134.4921,135.2093,79349.0
2021-07-06 13:00:00,139.54,139.75,139.45,139.74,83543.0,135.2481,135.4516,135.1608,135.4419,83543.0
2021-07-06 13:30:00,139.72,140.3,139.6,140.13,174814.0,135.4225,135.9847,135.3062,135.8199,174814.0
2021-07-06 14:00:00,140.13,140.43,140.12,140.41,55349.0,135.8199,136.1107,135.8102,136.0913,55349.0
2021-07-06 14:30:00,140.41,140.77,140.28,140.37,100465.0,136.0913,136.4402,135.9653,136.0525,100465.0
2021-07-06 15:00:00,140.4,140.7,140.32,140.51,138155.0,136.0816,136.3724,136.0041,136.1882,138155.0
2021-07-06 15:30:00,140.5,140.56,140.11,140.12,254720.0,136.1785,136.2367,135.8005,135.8102,254720.0
2021-07-07 09:30:00,139.5,141.18,139.03,139.8,166779.0,135.2093,136.8376,134.7538,135.5001,166779.0
2021-07-07 10:00:00,139.78,139.78,137.19,137.19,91885.0,135.4807,135.4807,132.9704,132.9704,91885.0
2021-07-07 10:30:00,137.16,137.6,136.7,137.41,93870.0,132.9413,133.3677,132.4954,133.1836,93870.0
2021-07-07 11:00:00,137.41,138.6,137.41,138.59,96975.0,133.1836,134.337,133.1836,134.3273,96975.0
2021-07-07 11:30:00,138.62,139.61,138.59,139.18,77411.0,134.3564,135.3159,134.3273,134.8992,77411.0
2021-07-07 12:00:00,139.29,139.31,138.71,138.72,39604.0,135.0058,135.0252,134.4436,134.4533,39604.0
2021-07-07 12:30:00,138.74,139.17,138.72,138.93,42979.0,134.4727,134.8895,134.4533,134.6568,42979.0
2021-07-07 13:00:00,138.92,139.12,138.48,139.05,82149.0,134.6471,134.841,134.2207,134.7731,82149.0
2021-07-07 13:30:00,139.04,139.5,138.98,139.1,49209.0,134.7635,135.2093,134.7053,134.8216,49209.0
2021-07-07 14:00:00,139.13,140.04,139.1,139.52,96254.0,134.8507,135.7327,134.8216,135.2287,96254.0
2021-07-07 14:30:00,139.51,139.94,139.4,139.89,32313.0,135.219,135.6358,135.1124,135.5873,32313.0
2021-07-07 15:00:00,139.88,140.03,139.67,139.87,39396.0,135.5776,135.723,135.3741,135.5679,39396.0
2021-07-07 15:30:00,139.85,139.97,139.56,139.61,158017.0,135.5485,135.6649,135.2675,135.3159,158017.0
2021-07-08 09:30:00,137.16,137.16,134.89,136.86,320085.0,132.9413,132.9413,130.7411,132.6505,320085.0
2021-07-08 10:00:00,136.87,137.96,136.4,137.76,101994.0,132.6602,133.7167,132.2047,133.5228,101994.0
2021-07-08 10:30:00,137.76,138.32,137.07,137.12,99762.0,133.5228,134.0656,132.854,132.9025,99762.0
2021-07-08 11:00:00,137.16,138.53,137.16,138.29,141650.0,132.9413,134.2691,132.9413,134.0365,141650.0
2021-07-08 11:30:00,138.31,138.97,138.11,138.91,35283.0,134.0559,134.6956,133.8621,134.6375,35283.0
2021-07-08 12:00:00,138.85,139.1,138.44,138.61,35998.0,134.5793,134.8216,134.1819,134.3467,35998.0
2021-07-08 12:30:00,138.58,138.82,138.36,138.46,26464.0,134.3176,134.5502,134.1044,134.2013,26464.0
2021-07-08 13:00:00,138.48,138.49,138.12,138.43,30023.0,134.2207,134.2304,133.8718,134.1722,30023.0
2021-07-08 13:30:00,138.42,138.5,138.09,138.16,44498.0,134.1625,134.2401,133.8427,133.9105,44498.0
2021-07-08 14:00:00,138.15,138.18,137.5,137.56,46163.0,133.9008,133.9299,133.2708,133.329,46163.0
2021-07-08 14:30:00,137.58,137.58,137.05,137.26,44122.0,133.3484,133.3484,132.8347,133.0382,44122.0
2021-07-08 15:00:00,137.31,137.52,137.03,137.52,49759.0,133.0867,133.2902,132.8153,133.2902,49759.0
2021-07-08 15:30:00,137.52,137.78,136.86,137.72,207093.0,133.2902,133.5422,132.6505,133.4841,207093.0
2021-07-09 09:30:00,138.69,140.37,138.0,140.03,153477.0,134.4242,136.0525,133.7554,135.723,153477.0
2021-07-09 10:00:00,140.09,140.85,139.78,140.48,99465.0,135.7812,136.5178,135.4807,136.1592,99465.0
2021-07-09 10:30:00,140.52,141.12,140.48,140.62,184844.0,136.1979,136.7795,136.1592,136.2949,184844.0
2021-07-09 11:00:00,140.7,142.16,140.6,141.21,164072.0,136.3724,137.7875,136.2755,136.8667,164072.0
2021-07-09 11:30:00,141.18,141.57,141.17,141.41,86776.0,136.8376,137.2156,136.8279,137.0606,86776.0
2021-07-09 12:00:00,141.41,141.97,141.35,141.79,63281.0,137.0606,137.6033,137.0024,137.4289,63281.0
2021-07-09 12:30:00,141.77,142.14,141.6,142.05,51009.0,137.4095,137.7681,137.2447,137.6809,51009.0
2021-07-09 13:00:00,142.04,142.15,141.74,142.14,39425.0,137.6712,137.7778,137.3804,137.7681,39425.0
2021-07-09 13:30:00,142.14,142.23,142.04,142.12,55358.0,137.7681,137.8553,137.6712,137.7487,55358.0
2021-07-09 14:00:00,142.12,142.42,142.09,142.39,83807.0,137.7487,138.0395,137.7196,138.0104,83807.0
2021-07-09 14:30:00,142.4,142.57,142.36,142.43,52795.0,138.0201,138.1849,137.9813,138.0492,52795.0
2021-07-09 15:00:00,142.41,142.44,142.21,142.27,53913.0,138.0298,138.0589,137.836,137.8941,53913.0
2021-07-09 15:30:00,142.26,142.71,142.26,142.48,241991.0,137.8844,138.3206,137.8844,138.0976,241991.0
2021-07-12 09:30:00,141.29,142.13,140.35,141.84,180242.0,136.9443,137.7584,136.0332,137.4773,180242.0
2021-07-12 10:00:00,141.84,142.48,141.78,142.09,77571.0,137.4773,138.0976,137.4192,137.7196,77571.0
2021-07-12 10:30:00,142.11,142.61,141.42,142.11,131485.0,137.739,138.2237,137.0703,137.739,131485.0
2021-07-12 11:00:00,142.13,142.38,141.84,142.3,82595.0,137.7584,138.0007,137.4773,137.9232,82595.0
2021-07-12 11:30:00,142.3,142.68,142.15,142.59,135105.0,137.9232,138.2915,137.7778,138.2043,135105.0
2021-07-12 12:00:00,142.59,142.73,142.0,142.05,83094.0,138.2043,138.34,137.6324,137.6809,83094.0
2021-07-12 12:30:00,142.08,142.25,141.84,142.22,82535.0,137.71,137.8747,137.4773,137.8456,82535.0
2021-07-12 13:00:00,142.25,142.25,141.46,141.56,64042.0,137.8747,137.8747,137.109,137.2059,64042.0
2021-07-12 13:30:00,141.56,141.83,141.17,141.19,62459.0,137.2059,137.4676,136.8279,136.8473,62459.0
2021-07-12 14:00:00,141.18,141.9,141.16,141.89,32727.0,136.8376,137.5355,136.8182,137.5258,32727.0
2021-07-12 14:30:00,141.91,141.98,141.81,141.93,29019.0,137.5452,137.613,137.4483,137.5646,29019.0
2021-07-12 15:00:00,141.9,142.2,141.76,142.16,53168.0,137.5355,137.8263,137.3998,137.7875,53168.0
2021-07-12 15:30:00,142.16,142.22,141.53,141.77,170592.0,137.7875,137.8456,137.1769,137.4095,170592.0
2021-07-13 09:30:00,141.19,141.72,139.46,139.47,96309.0,136.8473,137.361,135.1705,135.1802,96309.0
2021-07-13 10:00:00,139.49,139.61,138.93,139.25,76876.0,135.1996,135.3159,134.6568,134.967,76876.0
2021-07-13 10:30:00,139.28,139.5,138.56,139.37,95062.0,134.9961,135.2093,134.2982,135.0833,95062.0
2021-07-13 11:00:00,139.36,139.56,139.08,139.41,102433.0,135.0736,135.2675,134.8022,135.1221,102433.0
2021-07-13 11:30:00,139.37,139.64,139.17,139.5,70806.0,135.0833,135.345,134.8895,135.2093,70806.0
2021-07-13 12:00:00,139.53,139.66,138.95,139.01,51569.0,135.2384,135.3644,134.6762,134.7344,51569.0
2021-07-13 12:30:00,138.99,139.26,138.85,139.09,91876.0,134.715,134.9767,134.5793,134.8119,91876.0
2021-07-13 13:00:00,139.1,139.14,138.74,138.97,73201.0,134.8216,134.8604,134.4727,134.6956,73201.0
2021-07-13 13:30:00,138.91,139.23,138.75,139.19,45337.0,134.6375,134.9476,134.4824,134.9088,45337.0
2021-07-13 14:00:00,139.1,139.17,138.78,139.15,56017.0,134.8216,134.8895,134.5115,134.8701,56017.0
2021-07-13 14:30:00,139.11,139.34,138.89,138.94,51796.0,134.8313,135.0542,134.6181,134.6665,51796.0
2021-07-13 15:00:00,138.9,139.05,138.45,138.54,96307.0,134.6278,134.7731,134.1916,134.2788,96307.0
2021-07-13 15:30:00,138.55,138.73,138.16,138.35,314111.0,134.2885,134.463,133.9105,134.0947,314111.0
2021-07-14 09:30:00,138.75,140.67,138.75,140.21,159381.0,134.4824,136.3433,134.4824,135.8975,159381.0
2021-07-14 10:00:00,140.11,140.35,139.21,139.56,30153.0,135.8005,136.0332,134.9282,135.2675,30153.0
2021-07-14 10:30:00,139.49,139.49,138.45,138.69,56437.0,135.1996,135.1996,134.1916,134.4242,56437.0
2021-07-14 11:00:00,138.69,138.7,137.76,137.86,78919.0,134.4242,134.4339,133.5228,133.6198,78919.0
2021-07-14 11:30:00,137.86,138.16,137.21,137.33,63538.0,133.6198,133.9105,132.9897,133.1061,63538.0
2021-07-14 12:00:00,137.33,138.25,137.33,138.25,53250.0,133.1061,133.9978,133.1061,133.9978,53250.0
2021-07-14 12:30:00,138.21,138.91,138.18,138.78,57946.0,133.959,134.6375,133.9299,134.5115,57946.0
2021-07-14 13:00:00,138.81,138.91,138.45,138.48,28881.0,134.5405,134.6375,134.1916,134.2207,28881.0
2021-07-14 13:30:00,138.48,138.75,138.46,138.62,27629.0,134.2207,134.4824,134.2013,134.3564,27629.0
2021-07-14 14:00:00,138.64,138.73,138.44,138.59,20544.0,134.3758,134.463,134.1819,134.3273,20544.0
2021-07-14 14:30:00,138.62,138.63,138.25,138.28,18734.0,134.3564,134.3661,133.9978,134.0268,18734.0
2021-07-14 15:00:00,138.31,138.6,138.18,138.5,61764.0,134.0559,134.337,133.9299,134.2401,61764.0
2021-07-14 15:30:00,138.5,139.75,138.43,139.68,458000.0,134.2401,135.4516,134.1722,135.3838,458000.0
2021-07-15 09:30:00,139.19,139.63,138.13,139.43,112784.0,134.9088,135.3353,133.8814,135.1415,112784.0
2021-07-15 10:00:00,139.42,139.71,139.04,139.34,52194.0,135.1318,135.4128,134.7635,135.0542,52194.0
2021-07-15 10:30:00,139.32,139.87,138.83,139.73,33396.0,135.0348,135.5679,134.5599,135.4322,33396.0
2021-07-15 11:00:00,139.68,139.84,139.19,139.78,29022.0,135.3838,135.5388,134.9088,135.4807,29022.0
2021-07-15 11:30:00,139.65,140.22,139.62,139.99,75407.0,135.3547,135.9072,135.3256,135.6842,75407.0
2021-07-15 12:00:00,139.96,140.18,139.38,139.41,64282.0,135.6552,135.8684,135.093,135.1221,64282.0
2021-07-15 12:30:00,139.41,139.76,139.27,139.65,50750.0,135.1221,135.4613,134.9864,135.3547,50750.0
2021-07-15 13:00:00,139.64,139.7,138.85,139.08,83399.0,135.345,135.4032,134.5793,134.8022,83399.0
2021-07-15 13:30:00,139.05,139.08,138.26,138.26,59546.0,134.7731,134.8022,134.0074,134.0074,59546.0
2021-07-15 14:00:00,138.26,139.37,138.26,139.3,52343.0,134.0074,135.0833,134.0074,135.0155,52343.0
2021-07-15 14:30:00,139.25,139.37,138.8,139.19,23980.0,134.967,135.0833,134.5308,134.9088,23980.0
2021-07-15 15:00:00,139.15,139.46,139.04,139.24,40294.0,134.8701,135.1705,134.7635,134.9573,40294.0
2021-07-15 15:30:00,139.28,139.59,139.14,139.54,143684.0,134.9961,135.2965,134.8604,135.2481,143684.0
2021-07-16 09:30:00,140.66,141.2,140.26,141.05,213493.0,136.3336,136.857,135.9459,136.7116,213493.0
2021-07-16 10:00:00,140.95,141.03,139.5,139.5,70474.0,136.6147,136.6922,135.2093,135.2093,70474.0
2021-07-16 10:30:00,139.43,139.71,139.16,139.53,46617.0,135.1415,135.4128,134.8798,135.2384,46617.0
2021-07-16 11:00:00,139.6,139.7,139.07,139.2,58611.0,135.3062,135.4032,134.7925,134.9185,58611.0
2021-07-16 11:30:00,139.18,139.63,139.18,139.5,27160.0,134.8992,135.3353,134.8992,135.2093,27160.0
2021-07-16 12:00:00,139.49,139.56,139.16,139.25,35413.0,135.1996,135.2675,134.8798,134.967,35413.0
2021-07-16 12:30:00,139.19,139.35,138.84,138.84,59952.0,134.9088,135.0639,134.5696,134.5696,59952.0
2021-07-16 13:00:00,138.81,138.88,138.0,138.02,69514.0,134.5405,134.6084,133.7554,133.7748,69514.0
2021-07-16 13:30:00,137.96,138.03,137.27,137.32,84814.0,133.7167,133.7845,133.0479,133.0964,84814.0
2021-07-16 14:00:00,137.26,137.42,136.45,136.45,170169.0,133.0382,133.1933,132.2531,132.2531,170169.0
2021-07-16 14:30:00,136.45,136.56,135.89,135.97,95130.0,132.2531,132.3597,131.7103,131.7879,95130.0
2021-07-16 15:00:00,135.97,136.15,135.61,135.73,78250.0,131.7879,131.9623,131.439,131.5553,78250.0
2021-07-16 15:30:00,135.75,135.87,134.89,135.05,306601.0,131.5746,131.691,130.7411,130.8962,306601.0
2021-07-19 09:30:00,131.16,131.16,128.38,128.58,490796.0,127.1258,127.1258,124.4313,124.6252,490796.0
2021-07-19 10:00:00,128.52,128.97,127.23,127.47,367805.0,124.567,125.0032,123.3167,123.5493,367805.0
2021-07-19 10:30:00,127.47,130.46,127.39,129.72,144542.0,123.5493,126.4474,123.4718,125.7301,144542.0
2021-07-19 11:00:00,129.67,130.65,129.46,130.53,167348.0,125.6817,126.6315,125.4781,126.5152,167348.0
2021-07-19 11:30:00,130.56,132.9,130.52,132.75,219942.0,126.5443,128.8123,126.5055,128.6669,219942.0
2021-07-19 12:00:00,132.76,132.81,131.5,131.54,149849.0,128.6766,128.7251,127.4554,127.4941,149849.0
2021-07-19 12:30:00,131.49,132.03,131.34,131.6,113053.0,127.4457,127.9691,127.3003,127.5523,113053.0
2021-07-19 13:00:00,131.63,132.02,130.92,131.16,71035.0,127.5814,127.9594,126.8932,127.1258,71035.0
2021-07-19 13:30:00,131.16,131.49,130.33,130.39,97227.0,127.1258,127.4457,126.3214,126.3795,97227.0
2021-07-19 14:00:00,130.41,131.27,130.41,130.74,85275.0,126.3989,127.2324,126.3989,126.7187,85275.0
2021-07-19 14:30:00,130.7,130.98,130.24,130.55,92653.0,126.68,126.9514,126.2341,126.5346,92653.0
2021-07-19 15:00:00,130.57,130.87,130.0,130.19,128128.0,126.554,126.8447,126.0015,126.1857,128128.0
2021-07-19 15:30:00,130.14,130.96,130.14,130.88,532459.0,126.1372,126.932,126.1372,126.8544,532459.0
2021-07-20 09:30:00,131.23,132.02,130.33,131.86,114665.0,127.1937,127.9594,126.3214,127.8043,114665.0
2021-07-20 10:00:00,131.74,133.2,131.04,132.88,120221.0,127.688,129.1031,127.0095,128.7929,120221.0
2021-07-20 10:30:00,132.93,133.51,132.2,133.51,95814.0,128.8414,129.4035,128.1338,129.4035,95814.0
2021-07-20 11:00:00,133.56,134.2,133.06,133.67,171671.0,129.452,130.0723,128.9674,129.5586,171671.0
2021-07-20 11:30:00,133.6,134.78,133.34,134.77,74414.0,129.4908,130.6345,129.2388,130.6248,74414.0
2021-07-20 12:00:00,134.77,134.93,134.22,134.8,70834.0,130.6248,130.7799,130.0917,130.6539,70834.0
2021-07-20 12:30:00,134.84,135.37,134.8,135.11,93680.0,130.6926,131.2063,130.6539,130.9543,93680.0
2021-07-20 13:00:00,135.11,135.4,134.46,134.62,53608.0,130.9543,131.2354,130.3243,130.4794,53608.0
2021-07-20 13:30:00,134.57,135.15,134.57,135.0,35867.0,130.4309,130.9931,130.4309,130.8477,35867.0
2021-07-20 14:00:00,135.02,135.43,134.83,135.3,94263.0,130.8671,131.2645,130.6829,131.1385,94263.0
2021-07-20 14:30:00,135.37,135.85,135.35,135.69,49181.0,131.2063,131.6716,131.187,131.5165,49181.0
2021-07-20 15:00:00,135.7,135.92,135.54,135.73,63674.0,131.5262,131.7394,131.3711,131.5553,63674.0
2021-07-20 15:30:00,135.71,135.74,135.02,135.02,229925.0,131.5359,131.565,130.8671,130.8671,229925.0
2021-07-21 09:30:00,135.43,139.63,135.43,139.44,255706.0,131.2645,135.3353,131.2645,135.1512,255706.0
2021-07-21 10:00:00,139.4,141.07,139.32,139.99,239762.0,135.1124,136.731,135.0348,135.6842,239762.0
2021-07-21 10:30:00,139.94,140.12,138.94,139.02,152757.0,135.6358,135.8102,134.6665,134.7441,152757.0
2021-07-21 11:00:00,139.03,139.57,138.89,139.01,89526.0,134.7538,135.2772,134.6181,134.7344,89526.0
2021-07-21 11:30:00,139.03,140.07,139.0,140.07,48970.0,134.7538,135.7618,134.7247,135.7618,48970.0
2021-07-21 12:00:00,140.05,140.14,139.77,139.81,69107.0,135.7424,135.8296,135.471,135.5098,69107.0
2021-07-21 12:30:00,139.78,139.99,139.69,139.93,34428.0,135.4807,135.6842,135.3935,135.6261,34428.0
2021-07-21 13:00:00,139.94,140.66,139.93,140.62,97812.0,135.6358,136.3336,135.6261,136.2949,97812.0
2021-07-21 13:30:00,140.62,140.64,140.23,140.4,32115.0,136.2949,136.3142,135.9169,136.0816,32115.0
2021-07-21 14:00:00,140.43,140.61,139.93,140.3,51508.0,136.1107,136.2852,135.6261,135.9847,51508.0
2021-07-21 14:30:00,140.3,140.3,139.93,139.93,39814.0,135.9847,135.9847,135.6261,135.6261,39814.0
2021-07-21 15:00:00,139.96,140.21,139.83,139.96,173475.0,135.6552,135.8975,135.5292,135.6552,173475.0
2021-07-21 15:30:00,139.98,140.45,139.94,140.36,437762.0,135.6745,136.1301,135.6358,136.0429,437762.0
2021-07-22 09:30:00,139.49,139.66,137.59,138.62,140469.0,135.1996,135.3644,133.3581,134.3564,140469.0
2021-07-22 10:00:00,138.63,139.91,138.22,138.69,102924.0,134.3661,135.6067,133.9687,134.4242,102924.0
2021-07-22 10:30:00,138.66,139.19,138.37,138.37,30910.0,134.3951,134.9088,134.1141,134.1141,30910.0
2021-07-22 11:00:00,138.45,138.54,137.78,137.92,38410.0,134.1916,134.2788,133.5422,133.6779,38410.0
2021-07-22 11:30:00,137.9,138.43,137.73,137.81,86447.0,133.6585,134.1722,133.4937,133.5713,86447.0
2021-07-22 12:00:00,137.84,137.88,137.28,137.8,62365.0,133.6004,133.6391,133.0576,133.5616,62365.0
2021-07-22 12:30:00,137.89,138.13,137.75,138.08,36400.0,133.6488,133.8814,133.5131,133.833,36400.0
2021-07-22 13:00:00,138.1,138.63,138.01,138.63,53933.0,133.8524,134.3661,133.7651,134.3661,53933.0
2021-07-22 13:30:00,138.69,138.92,138.43,138.86,57622.0,134.4242,134.6471,134.1722,134.589,57622.0
2021-07-22 14:00:00,138.84,138.97,138.69,138.72,32974.0,134.5696,134.6956,134.4242,134.4533,32974.0
2021-07-22 14:30:00,138.75,138.75,138.25,138.62,36986.0,134.4824,134.4824,133.9978,134.3564,36986.0
2021-07-22 15:00:00,138.63,138.78,138.46,138.61,25535.0,134.3661,134.5115,134.2013,134.3467,25535.0
2021-07-22 15:30:00,138.64,138.8,138.24,138.44,158852.0,134.3758,134.5308,133.9881,134.1819,158852.0
2021-07-23 09:30:00,138.6,139.94,138.48,139.42,149830.0,134.337,135.6358,134.2207,135.1318,149830.0
2021-07-23 10:00:00,139.42,139.51,138.21,139.09,121730.0,135.1318,135.219,133.959,134.8119,121730.0
2021-07-23 10:30:00,139.09,139.67,139.01,139.51,66560.0,134.8119,135.3741,134.7344,135.219,66560.0
2021-07-23 11:00:00,139.48,139.57,139.11,139.51,40195.0,135.1899,135.2772,134.8313,135.219,40195.0
2021-07-23 11:30:00,139.53,139.75,138.81,138.81,46660.0,135.2384,135.4516,134.5405,134.5405,46660.0
2021-07-23 12:00:00,138.82,139.43,138.82,139.22,27657.0,134.5502,135.1415,134.5502,134.9379,27657.0
2021-07-23 12:30:00,139.28,139.59,139.1,139.28,49699.0,134.9961,135.2965,134.8216,134.9961,49699.0
2021-07-23 13:00:00,139.28,139.53,139.23,139.5,25022.0,134.9961,135.2384,134.9476,135.2093,25022.0
2021-07-23 13:30:00,139.49,139.99,139.43,139.94,65983.0,135.1996,135.6842,135.1415,135.6358,65983.0
2021-07-23 14:00:00,139.95,139.98,139.52,139.52,49397.0,135.6455,135.6745,135.2287,135.2287,49397.0
2021-07-23 14:30:00,139.52,139.72,139.46,139.7,45849.0,135.2287,135.4225,135.1705,135.4032,45849.0
2021-07-23 15:00:00,139.64,139.65,139.35,139.41,64723.0,135.345,135.3547,135.0639,135.1221,64723.0
2021-07-23 15:30:00,139.42,139.66,139.1,139.19,219004.0,135.1318,135.3644,134.8216,134.9088,219004.0
2021-07-26 09:30:00,139.56,140.42,138.15,139.9,144975.0,135.2675,136.101,133.9008,135.597,144975.0
2021-07-26 10:00:00,139.95,141.13,139.84,140.3,143433.0,135.6455,136.7892,135.5388,135.9847,143433.0
2021-07-26 10:30:00,140.34,140.42,139.26,139.3,46969.0,136.0235,136.101,134.9767,135.0155,46969.0
2021-07-26 11:00:00,139.39,139.98,139.13,139.93,47333.0,135.1027,135.6745,134.8507,135.6261,47333.0
2021-07-26 11:30:00,139.91,140.48,139.89,140.23,70407.0,135.6067,136.1592,135.5873,135.9169,70407.0
2021-07-26 12:00:00,140.18,140.61,139.84,140.56,39120.0,135.8684,136.2852,135.5388,136.2367,39120.0
2021-07-26 12:30:00,140.58,140.85,140.46,140.59,52659.0,136.2561,136.5178,136.1398,136.2658,52659.0
2021-07-26 13:00:00,140.59,141.19,140.59,141.17,71502.0,136.2658,136.8473,136.2658,136.8279,71502.0
2021-07-26 13:30:00,141.19,141.21,140.82,141.06,44030.0,136.8473,136.8667,136.4887,136.7213,44030.0
2021-07-26 14:00:00,141.11,141.81,140.96,141.75,75703.0,136.7698,137.4483,136.6244,137.3901,75703.0
2021-07-26 14:30:00,141.77,141.83,141.6,141.7,42684.0,137.4095,137.4676,137.2447,137.3416,42684.0
2021-07-26 15:00:00,141.73,142.35,141.7,142.21,86571.0,137.3707,137.9716,137.3416,137.836,86571.0
2021-07-26 15:30:00,142.21,142.59,142.06,142.47,203893.0,137.836,138.2043,137.6906,138.088,203893.0
2021-07-27 09:30:00,141.38,142.42,140.57,141.51,78330.0,137.0315,138.0395,136.2464,137.1575,78330.0
2021-07-27 10:00:00,141.47,141.8,141.05,141.75,62324.0,137.1187,137.4386,136.7116,137.3901,62324.0
2021-07-27 10:30:00,141.71,141.84,141.01,141.36,51532.0,137.3513,137.4773,136.6729,137.0121,51532.0
2021-07-27 11:00:00,141.33,141.92,140.68,140.81,60504.0,136.983,137.5549,136.353,136.479,60504.0
2021-07-27 11:30:00,140.72,141.43,140.52,141.42,59418.0,136.3918,137.0799,136.1979,137.0703,59418.0
2021-07-27 12:00:00,141.25,141.68,140.71,141.68,26788.0,136.9055,137.3223,136.3821,137.3223,26788.0
2021-07-27 12:30:00,141.65,141.76,141.37,141.53,46346.0,137.2932,137.3998,137.0218,137.1769,46346.0
2021-07-27 13:00:00,141.51,142.05,141.51,141.69,38711.0,137.1575,137.6809,137.1575,137.3319,38711.0
2021-07-27 13:30:00,141.72,142.28,141.59,142.19,67296.0,137.361,137.9038,137.235,137.8166,67296.0
2021-07-27 14:00:00,142.19,142.98,142.05,142.97,63933.0,137.8166,138.5823,137.6809,138.5726,63933.0
2021-07-27 14:30:00,142.95,143.22,142.77,143.06,96744.0,138.5532,138.8149,138.3787,138.6598,96744.0
2021-07-27 15:00:00,143.09,143.35,142.93,143.34,56033.0,138.6889,138.9409,138.5338,138.9312,56033.0
2021-07-27 15:30:00,143.33,143.49,142.71,143.45,177227.0,138.9215,139.0766,138.3206,139.0378,177227.0
2021-07-28 09:30:00,143.98,144.74,142.51,142.62,88411.0,139.5515,140.2881,138.1267,138.2333,88411.0
2021-07-28 10:00:00,142.84,142.84,141.21,141.9,75727.0,138.4466,138.4466,136.8667,137.5355,75727.0
2021-07-28 10:30:00,141.91,142.62,141.62,142.43,53651.0,137.5452,138.2333,137.2641,138.0492,53651.0
2021-07-28 11:00:00,142.39,143.74,142.35,142.98,82536.0,138.0104,139.3189,137.9716,138.5823,82536.0
2021-07-28 11:30:00,143.08,143.95,142.98,143.95,60876.0,138.6792,139.5224,138.5823,139.5224,60876.0
2021-07-28 12:00:00,143.9,143.9,143.47,143.63,23765.0,139.474,139.474,139.0572,139.2123,23765.0
2021-07-28 12:30:00,143.62,143.94,143.47,143.9,28119.0,139.2026,139.5127,139.0572,139.474,28119.0
2021-07-28 13:00:00,143.86,143.93,143.62,143.74,27970.0,139.4352,139.5031,139.2026,139.3189,27970.0
2021-07-28 13:30:00,143.65,144.06,143.65,143.96,25856.0,139.2317,139.6291,139.2317,139.5321,25856.0
2021-07-28 14:00:00,143.95,144.83,143.67,144.81,64238.0,139.5224,140.3754,139.251,140.356,64238.0
2021-07-28 14:30:00,144.83,145.31,144.44,144.94,97428.0,140.3754,140.8406,139.9974,140.482,97428.0
2021-07-28 15:00:00,145.01,145.08,144.53,145.07,93014.0,140.5498,140.6177,140.0846,140.608,93014.0
2021-07-28 15:30:00,145.05,145.25,144.46,144.57,197251.0,140.5886,140.7825,140.0167,140.1234,197251.0
2021-07-29 09:30:00,145.06,145.44,143.34,144.08,80564.0,140.5983,140.9666,138.9312,139.6484,80564.0
2021-07-29 10:00:00,144.08,146.48,143.96,146.3,120200.0,139.6484,141.9746,139.5321,141.8002,120200.0
2021-07-29 10:30:00,146.42,147.91,146.41,147.76,197172.0,141.9165,143.3606,141.9068,143.2152,197172.0
2021-07-29 11:00:00,147.8,148.66,147.68,148.44,174380.0,143.254,144.0876,143.1377,143.8743,174380.0
2021-07-29 11:30:00,148.52,149.35,148.52,149.26,157189.0,143.9519,144.7563,143.9519,144.6691,157189.0
2021-07-29 12:00:00,149.22,149.54,149.19,149.5,95381.0,144.6303,144.9405,144.6013,144.9017,95381.0
2021-07-29 12:30:00,149.51,149.79,149.0,149.35,79932.0,144.9114,145.1828,144.4171,144.7563,79932.0
2021-07-29 13:00:00,149.39,149.67,149.34,149.65,94658.0,144.7951,145.0665,144.7467,145.0471,94658.0
2021-07-29 13:30:00,149.62,149.8,149.02,149.08,67460.0,145.018,145.1925,144.4365,144.4946,67460.0
2021-07-29 14:00:00,149.1,149.17,148.63,148.75,88663.0,144.514,144.5819,144.0585,144.1748,88663.0
2021-07-29 14:30:00,148.76,148.85,147.93,148.18,62862.0,144.1845,144.2717,143.38,143.6223,62862.0
2021-07-29 15:00:00,148.12,148.12,147.65,147.78,108122.0,143.5642,143.5642,143.1086,143.2346,108122.0
2021-07-29 15:30:00,147.78,148.31,147.76,147.84,304784.0,143.2346,143.7483,143.2152,143.2928,304784.0
2021-07-30 09:30:00,146.38,147.74,145.7,146.42,111718.0,141.8777,143.1959,141.2186,141.9165,111718.0
2021-07-30 10:00:00,146.35,147.96,146.29,146.4,83237.0,141.8486,143.4091,141.7905,141.8971,83237.0
2021-07-30 10:30:00,146.5,146.78,145.22,145.22,99705.0,141.994,142.2654,140.7534,140.7534,99705.0
2021-07-30 11:00:00,145.19,146.04,144.69,145.33,93994.0,140.7243,141.5482,140.2397,140.86,93994.0
2021-07-30 11:30:00,145.3,145.68,145.07,145.45,81454.0,140.8309,141.1992,140.608,140.9763,81454.0
2021-07-30 12:00:00,145.5,146.2,145.45,146.2,65254.0,141.0248,141.7032,140.9763,141.7032,65254.0
2021-07-30 12:30:00,146.24,146.56,145.97,145.97,42644.0,141.742,142.0522,141.4803,141.4803,42644.0
2021-07-30 13:00:00,146.05,146.31,145.41,146.25,34527.0,141.5578,141.8098,140.9375,141.7517,34527.0
2021-07-30 13:30:00,146.29,146.71,146.04,146.26,57072.0,141.7905,142.1975,141.5482,141.7614,57072.0
2021-07-30 14:00:00,146.28,146.38,145.89,145.9,40043.0,141.7808,141.8777,141.4028,141.4125,40043.0
2021-07-30 14:30:00,145.87,146.06,145.7,145.94,37250.0,141.3834,141.5675,141.2186,141.4512,37250.0
2021-07-30 15:00:00,145.91,146.23,145.52,145.72,88536.0,141.4222,141.7323,141.0441,141.238,88536.0
2021-07-30 15:30:00,145.72,146.0,145.41,146.0,173350.0,141.238,141.5094,140.9375,141.5094,173350.0
2021-08-02 09:30:00,147.06,148.67,146.42,148.08,117910.0,142.5368,144.0973,141.9165,143.5254,117910.0
2021-08-02 10:00:00,147.96,148.14,146.77,147.1,100116.0,143.4091,143.5836,142.2557,142.5755,100116.0
2021-08-02 10:30:00,147.05,147.22,145.56,145.76,59059.0,142.5271,142.6919,141.0829,141.2768,59059.0
2021-08-02 11:00:00,145.76,146.01,144.75,145.04,56918.0,141.2768,141.5191,140.2978,140.5789,56918.0
2021-08-02 11:30:00,145.01,145.39,144.36,144.36,52001.0,140.5498,140.9181,139.9198,139.9198,52001.0
2021-08-02 12:00:00,144.42,144.76,144.15,144.73,62427.0,139.978,140.3075,139.7163,140.2784,62427.0
2021-08-02 12:30:00,144.75,145.45,144.69,145.4,60469.0,140.2978,140.9763,140.2397,140.9278,60469.0
2021-08-02 13:00:00,145.43,145.66,145.09,145.34,68136.0,140.9569,141.1798,140.6274,140.8697,68136.0
2021-08-02 13:30:00,145.31,145.43,145.04,145.4,67125.0,140.8406,140.9569,140.5789,140.9278,67125.0
2021-08-02 14:00:00,145.39,145.67,145.15,145.4,60575.0,140.9181,141.1895,140.6855,140.9278,60575.0
2021-08-02 14:30:00,145.37,145.62,145.01,145.14,68075.0,140.8988,141.1411,140.5498,140.6758,68075.0
2021-08-02 15:00:00,145.12,145.25,144.37,144.45,51122.0,140.6564,140.7825,139.9295,140.0071,51122.0
2021-08-02 15:30:00,144.45,145.07,144.27,144.92,370843.0,140.0071,140.608,139.8326,140.4626,370843.0
2021-08-03 09:30:00,145.65,145.73,140.16,140.44,430145.0,141.1701,141.2477,135.849,136.1204,430145.0
2021-08-03 10:00:00,140.47,141.0,139.33,140.87,209526.0,136.1495,136.6632,135.0445,136.5372,209526.0
2021-08-03 10:30:00,140.8,141.48,140.0,140.7,160747.0,136.4693,137.1284,135.6939,136.3724,160747.0
2021-08-03 11:00:00,140.7,140.85,139.86,140.34,137524.0,136.3724,136.5178,135.5582,136.0235,137524.0
2021-08-03 11:30:00,140.41,141.17,140.22,141.06,90993.0,136.0913,136.8279,135.9072,136.7213,90993.0
2021-08-03 12:00:00,141.02,142.11,140.96,141.47,81704.0,136.6826,137.739,136.6244,137.1187,81704.0
2021-08-03 12:30:00,141.48,141.48,140.7,140.7,46397.0,137.1284,137.1284,136.3724,136.3724,46397.0
2021-08-03 13:00:00,140.69,141.11,139.9,140.97,95110.0,136.3627,136.7698,135.597,136.6341,95110.0
2021-08-03 13:30:00,140.99,142.56,140.97,142.56,80617.0,136.6535,138.1752,136.6341,138.1752,80617.0
2021-08-03 14:00:00,142.55,142.69,141.94,142.61,71795.0,138.1655,138.3012,137.5743,138.2237,71795.0
2021-08-03 14:30:00,142.58,143.17,142.02,142.19,66495.0,138.1946,138.7664,137.6518,137.8166,66495.0
2021-08-03 15:00:00,142.21,142.42,141.78,142.01,57634.0,137.836,138.0395,137.4192,137.6421,57634.0
2021-08-03 15:30:00,142.01,142.87,141.9,142.55,250729.0,137.6421,138.4757,137.5355,138.1655,250729.0
2021-08-04 09:30:00,141.0,141.0,136.92,137.53,414532.0,136.6632,136.6632,132.7087,133.2999,414532.0
2021-08-04 10:00:00,137.52,138.45,137.46,137.98,279971.0,133.2902,134.1916,133.2321,133.7361,279971.0
2021-08-04 10:30:00,137.98,138.07,136.81,138.06,269265.0,133.7361,133.8233,132.602,133.8136,269265.0
2021-08-04 11:00:00,138.01,139.66,137.87,139.14,183620.0,133.7651,135.3644,133.6294,134.8604,183620.0
2021-08-04 11:30:00,139.14,139.15,137.56,137.6,161108.0,134.8604,134.8701,133.329,133.3677,161108.0
2021-08-04 12:00:00,137.62,138.05,137.57,137.76,95245.0,133.3871,133.8039,133.3387,133.5228,95245.0
2021-08-04 12:30:00,137.72,138.13,137.62,137.86,67468.0,133.4841,133.8814,133.3871,133.6198,67468.0
2021-08-04 13:00:00,137.89,138.27,137.48,137.55,94471.0,133.6488,134.0171,133.2514,133.3193,94471.0
2021-08-04 13:30:00,137.56,137.97,137.45,137.93,99931.0,133.329,133.7264,133.2224,133.6876,99931.0
2021-08-04 14:00:00,137.93,138.35,137.85,138.14,65469.0,133.6876,134.0947,133.6101,133.8911,65469.0
2021-08-04 14:30:00,138.11,138.37,138.01,138.31,99334.0,133.8621,134.1141,133.7651,134.0559,99334.0
2021-08-04 15:00:00,138.28,138.32,137.76,138.32,90197.0,134.0268,134.0656,133.5228,134.0656,90197.0
2021-08-04 15:30:00,138.32,138.51,137.87,137.95,274028.0,134.0656,134.2498,133.6294,133.707,274028.0
2021-08-05 09:30:00,139.04,140.54,138.46,139.98,193185.0,134.7635,136.2173,134.2013,135.6745,193185.0
2021-08-05 10:00:00,139.91,140.19,139.27,140.0,196350.0,135.6067,135.8781,134.9864,135.6939,196350.0
2021-08-05 10:30:00,140.08,141.0,139.99,140.79,132693.0,135.7715,136.6632,135.6842,136.4596,132693.0
2021-08-05 11:00:00,140.83,142.0,140.65,141.96,107794.0,136.4984,137.6324,136.3239,137.5936,107794.0
2021-08-05 11:30:00,141.93,142.08,141.36,141.65,39845.0,137.5646,137.71,137.0121,137.2932,39845.0
2021-08-05 12:00:00,141.68,141.99,141.56,141.66,103238.0,137.3223,137.6227,137.2059,137.3029,103238.0
2021-08-05 12:30:00,141.61,141.86,141.47,141.74,40408.0,137.2544,137.4967,137.1187,137.3804,40408.0
2021-08-05 13:00:00,141.64,142.37,141.6,142.35,55677.0,137.2835,137.991,137.2447,137.9716,55677.0
2021-08-05 13:30:00,142.35,142.94,142.24,142.76,73746.0,137.9716,138.5435,137.865,138.369,73746.0
2021-08-05 14:00:00,142.75,142.9,142.46,142.81,38854.0,138.3593,138.5047,138.0783,138.4175,38854.0
2021-08-05 14:30:00,142.82,142.9,142.02,142.02,62241.0,138.4272,138.5047,137.6518,137.6518,62241.0
2021-08-05 15:00:00,142.06,142.36,141.99,142.0,53280.0,137.6906,137.9813,137.6227,137.6324,53280.0
2021-08-05 15:30:00,142.01,142.15,141.57,141.76,246559.0,137.6421,137.7778,137.2156,137.3998,246559.0
2021-08-06 09:30:00,141.65,142.2,139.67,140.64,149140.0,137.2932,137.8263,135.3741,136.3142,149140.0
2021-08-06 10:00:00,140.51,141.08,139.81,140.41,81384.0,136.1882,136.7407,135.5098,136.0913,81384.0
2021-08-06 10:30:00,140.38,141.08,140.04,140.21,78911.0,136.0622,136.7407,135.7327,135.8975,78911.0
2021-08-06 11:00:00,140.23,140.66,139.9,140.06,76831.0,135.9169,136.3336,135.597,135.7521,76831.0
2021-08-06 11:30:00,140.06,140.06,139.35,139.57,91209.0,135.7521,135.7521,135.0639,135.2772,91209.0
2021-08-06 12:00:00,139.54,140.13,139.54,139.91,25244.0,135.2481,135.8199,135.2481,135.6067,25244.0
2021-08-06 12:30:00,139.99,140.31,139.64,140.26,17952.0,135.6842,135.9944,135.345,135.9459,17952.0
2021-08-06 13:00:00,140.33,140.69,140.23,140.55,21167.0,136.0138,136.3627,135.9169,136.227,21167.0
2021-08-06 13:30:00,140.58,141.22,140.58,141.06,41140.0,136.2561,136.8764,136.2561,136.7213,41140.0
2021-08-06 14:00:00,141.03,141.16,140.89,140.92,34827.0,136.6922,136.8182,136.5566,136.5856,34827.0
2021-08-06 14:30:00,140.88,141.06,140.68,140.8,43688.0,136.5469,136.7213,136.353,136.4693,43688.0
2021-08-06 15:00:00,140.82,141.17,140.6,141.16,47149.0,136.4887,136.8279,136.2755,136.8182,47149.0
2021-08-06 15:30:00,141.11,141.64,140.75,141.59,306416.0,136.7698,137.2835,136.4209,137.235,306416.0
2021-08-09 09:30:00,140.92,141.14,136.13,136.85,331383.0,136.5856,136.7989,131.943,132.6408,331383.0
2021-08-09 10:00:00,136.94,137.29,135.74,136.37,155798.0,132.728,133.0673,131.565,132.1756,155798.0
2021-08-09 10:30:00,136.37,136.63,135.83,136.33,119160.0,132.1756,132.4276,131.6522,132.1368,119160.0
2021-08-09 11:00:00,136.28,137.17,136.07,137.09,109279.0,132.0883,132.951,131.8848,132.8734,109279.0
2021-08-09 11:30:00,137.13,137.55,136.93,137.13,81763.0,132.9122,133.3193,132.7184,132.9122,81763.0
2021-08-09 12:00:00,137.12,137.48,136.9,137.3,43363.0,132.9025,133.2514,132.6893,133.077,43363.0
2021-08-09 12:30:00,137.28,137.34,136.52,136.66,35128.0,133.0576,133.1157,132.321,132.4567,35128.0
2021-08-09 13:00:00,136.68,136.94,136.56,136.86,50564.0,132.476,132.728,132.3597,132.6505,50564.0
2021-08-09 13:30:00,136.88,137.46,136.84,137.35,45800.0,132.6699,133.2321,132.6311,133.1254,45800.0
2021-08-09 14:00:00,137.37,137.7,137.37,137.7,52666.0,133.1448,133.4647,133.1448,133.4647,52666.0
2021-08-09 14:30:00,137.71,137.98,137.69,137.89,43408.0,133.4744,133.7361,133.455,133.6488,43408.0
2021-08-09 15:00:00,137.91,137.98,137.44,137.49,89060.0,133.6682,133.7361,133.2127,133.2611,89060.0
2021-08-09 15:30:00,137.48,137.71,137.1,137.1,208481.0,133.2514,133.4744,132.8831,132.8831,208481.0
2021-08-10 09:30:00,136.95,138.01,136.37,137.67,105230.0,132.7377,133.7651,132.1756,133.4356,105230.0
2021-08-10 10:00:00,137.72,138.41,137.38,137.76,88170.0,133.4841,134.1528,133.1545,133.5228,88170.0
2021-08-10 10:30:00,137.71,138.1,137.36,137.69,66002.0,133.4744,133.8524,133.1351,133.455,66002.0
2021-08-10 11:00:00,137.72,138.38,137.38,138.3,124711.0,133.4841,134.1238,133.1545,134.0462,124711.0
2021-08-10 11:30:00,138.24,138.34,137.98,138.0,92635.0,133.9881,134.085,133.7361,133.7554,92635.0
2021-08-10 12:00:00,138.02,138.06,137.75,137.86,90450.0,133.7748,133.8136,133.5131,133.6198,90450.0
2021-08-10 12:30:00,137.91,137.94,137.68,137.9,70198.0,133.6682,133.6973,133.4453,133.6585,70198.0
2021-08-10 13:00:00,137.92,138.91,137.85,138.75,70587.0,133.6779,134.6375,133.6101,134.4824,70587.0
2021-08-10 13:30:00,138.78,139.17,138.56,138.7,68533.0,134.5115,134.8895,134.2982,134.4339,68533.0
2021-08-10 14:00:00,138.69,138.89,138.42,138.56,108330.0,134.4242,134.6181,134.1625,134.2982,108330.0
2021-08-10 14:30:00,138.58,138.74,138.39,138.49,60388.0,134.3176,134.4727,134.1334,134.2304,60388.0
2021-08-10 15:00:00,138.47,138.52,138.04,138.04,55175.0,134.211,134.2595,133.7942,133.7942,55175.0
2021-08-10 15:30:00,138.06,138.14,137.84,137.99,206773.0,133.8136,133.8911,133.6004,133.7458,206773.0
2021-08-11 09:30:00,137.55,138.7,136.15,138.69,145437.0,133.3193,134.4339,131.9623,134.4242,145437.0
2021-08-11 10:00:00,138.65,138.89,138.25,138.59,72987.0,134.3855,134.6181,133.9978,134.3273,72987.0
2021-08-11 10:30:00,138.57,138.74,137.73,138.03,41045.0,134.3079,134.4727,133.4937,133.7845,41045.0
2021-08-11 11:00:00,138.0,138.01,137.15,137.6,33112.0,133.7554,133.7651,132.9316,133.3677,33112.0
2021-08-11 11:30:00,137.61,137.84,137.05,137.18,31272.0,133.3774,133.6004,132.8347,132.9607,31272.0
2021-08-11 12:00:00,137.17,137.65,137.02,137.24,26082.0,132.951,133.4162,132.8056,133.0188,26082.0
2021-08-11 12:30:00,137.27,137.98,137.26,137.91,23733.0,133.0479,133.7361,133.0382,133.6682,23733.0
2021-08-11 13:00:00,137.88,138.28,137.88,138.1,38270.0,133.6391,134.0268,133.6391,133.8524,38270.0
2021-08-11 13:30:00,138.11,138.5,138.05,138.16,38426.0,133.8621,134.2401,133.8039,133.9105,38426.0
2021-08-11 14:00:00,138.12,138.19,137.92,138.05,30547.0,133.8718,133.9396,133.6779,133.8039,30547.0
2021-08-11 14:30:00,138.05,138.13,137.87,138.01,30924.0,133.8039,133.8814,133.6294,133.7651,30924.0
2021-08-11 15:00:00,138.0,138.32,137.91,138.21,33349.0,133.7554,134.0656,133.6682,133.959,33349.0
2021-08-11 15:30:00,138.2,138.2,137.88,138.13,104971.0,133.9493,133.9493,133.6391,133.8814,104971.0
2021-08-12 09:30:00,137.55,138.03,135.66,135.9,94250.0,133.3193,133.7845,131.4874,131.72,94250.0
2021-08-12 10:00:00,135.89,136.33,135.28,135.69,110550.0,131.7103,132.1368,131.1191,131.5165,110550.0
2021-08-12 10:30:00,135.75,136.04,135.2,135.32,90515.0,131.5746,131.8557,131.0416,131.1579,90515.0
2021-08-12 11:00:00,135.35,135.38,134.72,135.18,92164.0,131.187,131.216,130.5763,131.0222,92164.0
2021-08-12 11:30:00,135.22,135.26,134.9,134.9,55864.0,131.061,131.0997,130.7508,130.7508,55864.0
2021-08-12 12:00:00,134.93,135.58,134.9,135.55,82955.0,130.7799,131.4099,130.7508,131.3808,82955.0
2021-08-12 12:30:00,135.49,135.51,135.13,135.25,35632.0,131.3226,131.342,130.9737,131.09,35632.0
2021-08-12 13:00:00,135.25,135.3,134.78,134.9,36335.0,131.09,131.1385,130.6345,130.7508,36335.0
2021-08-12 13:30:00,134.92,135.0,134.57,134.72,88557.0,130.7702,130.8477,130.4309,130.5763,88557.0
2021-08-12 14:00:00,134.72,134.74,134.3,134.37,58783.0,130.5763,130.5957,130.1692,130.2371,58783.0
2021-08-12 14:30:00,134.35,134.64,134.24,134.47,94148.0,130.2177,130.4988,130.1111,130.334,94148.0
2021-08-12 15:00:00,134.46,134.68,134.41,134.61,84278.0,130.3243,130.5376,130.2759,130.4697,84278.0
2021-08-12 15:30:00,134.62,134.87,134.34,134.77,381626.0,130.4794,130.7217,130.208,130.6248,381626.0
2021-08-13 09:30:00,135.11,135.45,134.01,134.44,158801.0,130.9543,131.2839,129.8882,130.3049,158801.0
2021-08-13 10:00:00,134.44,134.58,133.87,134.03,70453.0,130.3049,130.4406,129.7525,129.9076,70453.0
2021-08-13 10:30:00,134.12,134.83,134.09,134.32,68701.0,129.9948,130.6829,129.9657,130.1886,68701.0
2021-08-13 11:00:00,134.41,134.65,134.12,134.46,36869.0,130.2759,130.5085,129.9948,130.3243,36869.0
2021-08-13 11:30:00,134.46,134.83,134.38,134.68,63550.0,130.3243,130.6829,130.2468,130.5376,63550.0
2021-08-13 12:00:00,134.7,134.87,134.65,134.83,49331.0,130.5569,130.7217,130.5085,130.6829,49331.0
2021-08-13 12:30:00,134.86,134.88,134.64,134.68,33836.0,130.712,130.7314,130.4988,130.5376,33836.0
2021-08-13 13:00:00,134.65,134.84,134.57,134.7,41708.0,130.5085,130.6926,130.4309,130.5569,41708.0
2021-08-13 13:30:00,134.69,134.8,134.54,134.65,43810.0,130.5473,130.6539,130.4019,130.5085,43810.0
2021-08-13 14:00:00,134.66,134.75,133.94,133.98,70861.0,130.5182,130.6054,129.8203,129.8591,70861.0
2021-08-13 14:30:00,134.01,134.14,133.64,133.7,100805.0,129.8882,130.0142,129.5295,129.5877,100805.0
2021-08-13 15:00:00,133.72,134.13,133.59,133.99,57851.0,129.6071,130.0045,129.4811,129.8688,57851.0
2021-08-13 15:30:00,133.99,134.49,133.64,134.38,290045.0,129.8688,130.3534,129.5295,130.2468,290045.0
2021-08-16 09:30:00,133.46,133.46,131.62,131.65,130199.0,129.3551,129.3551,127.5717,127.6008,130199.0
2021-08-16 10:00:00,131.56,134.3,131.35,133.77,83208.0,127.5135,130.1692,127.31,129.6555,83208.0
2021-08-16 10:30:00,133.79,133.83,132.42,132.42,73449.0,129.6749,129.7137,128.3471,128.3471,73449.0
2021-08-16 11:00:00,132.5,133.36,132.27,133.17,73599.0,128.4246,129.2582,128.2017,129.074,73599.0
2021-08-16 11:30:00,133.15,133.64,133.15,133.2,52996.0,129.0546,129.5295,129.0546,129.1031,52996.0
2021-08-16 12:00:00,133.2,133.2,132.6,132.94,51922.0,129.1031,129.1031,128.5215,128.8511,51922.0
2021-08-16 12:30:00,132.96,133.33,132.9,133.26,15176.0,128.8705,129.2291,128.8123,129.1612,15176.0
2021-08-16 13:00:00,133.31,133.49,133.18,133.38,73393.0,129.2097,129.3842,129.0837,129.2775,73393.0
2021-08-16 13:30:00,133.34,133.75,133.25,133.58,94826.0,129.2388,129.6362,129.1515,129.4714,94826.0
2021-08-16 14:00:00,133.57,133.88,133.28,133.33,53437.0,129.4617,129.7622,129.1806,129.2291,53437.0
2021-08-16 14:30:00,133.34,133.75,133.3,133.47,31283.0,129.2388,129.6362,129.2,129.3648,31283.0
2021-08-16 15:00:00,133.47,133.65,133.33,133.34,68551.0,129.3648,129.5392,129.2291,129.2388,68551.0
2021-08-16 15:30:00,133.37,133.46,133.05,133.12,173960.0,129.2679,129.3551,128.9577,129.0255,173960.0
2021-08-17 09:30:00,131.2,131.49,129.8,129.85,266716.0,127.1646,127.4457,125.8077,125.8561,266716.0
2021-08-17 10:00:00,129.85,131.05,129.7,130.54,172217.0,125.8561,127.0192,125.7107,126.5249,172217.0
2021-08-17 10:30:00,130.61,130.68,129.7,130.19,144838.0,126.5927,126.6606,125.7107,126.1857,144838.0
2021-08-17 11:00:00,130.17,130.25,129.4,129.77,135389.0,126.1663,126.2438,125.42,125.7786,135389.0
2021-08-17 11:30:00,129.72,130.07,129.63,129.9,62117.0,125.7301,126.0694,125.6429,125.9046,62117.0
2021-08-17 12:00:00,129.95,130.16,129.76,129.92,52595.0,125.953,126.1566,125.7689,125.924,52595.0
2021-08-17 12:30:00,129.87,129.88,129.06,129.08,63245.0,125.8755,125.8852,125.0904,125.1098,63245.0
2021-08-17 13:00:00,129.03,130.16,129.02,130.12,81507.0,125.0613,126.1566,125.0516,126.1178,81507.0
2021-08-17 13:30:00,130.07,130.07,129.35,129.87,41272.0,126.0694,126.0694,125.3715,125.8755,41272.0
2021-08-17 14:00:00,129.79,130.14,129.79,129.87,45679.0,125.798,126.1372,125.798,125.8755,45679.0
2021-08-17 14:30:00,129.9,130.61,129.7,130.61,77225.0,125.9046,126.5927,125.7107,126.5927,77225.0
2021-08-17 15:00:00,130.55,130.8,130.33,130.41,113665.0,126.5346,126.7769,126.3214,126.3989,113665.0
2021-08-17 15:30:00,130.44,130.73,130.27,130.35,214355.0,126.428,126.7091,126.2632,126.3407,214355.0
2021-08-18 09:30:00,130.26,130.55,129.38,130.55,183346.0,126.2535,126.5346,125.4006,126.5346,183346.0
2021-08-18 10:00:00,130.52,131.05,130.33,130.71,106297.0,126.5055,127.0192,126.3214,126.6897,106297.0
2021-08-18 10:30:00,130.72,132.16,130.46,131.96,222055.0,126.6994,128.0951,126.4474,127.9012,222055.0
2021-08-18 11:00:00,132.0,132.47,131.59,131.74,95226.0,127.94,128.3955,127.5426,127.688,95226.0
2021-08-18 11:30:00,131.83,132.15,131.52,131.83,60820.0,127.7752,128.0854,127.4748,127.7752,60820.0
2021-08-18 12:00:00,131.8,131.86,131.11,131.11,34539.0,127.7461,127.8043,127.0774,127.0774,34539.0
2021-08-18 12:30:00,131.12,131.76,131.12,131.55,27450.0,127.0871,127.7074,127.0871,127.5038,27450.0
2021-08-18 13:00:00,131.57,131.78,131.46,131.6,26703.0,127.5232,127.7268,127.4166,127.5523,26703.0
2021-08-18 13:30:00,131.63,131.82,131.49,131.67,36970.0,127.5814,127.7655,127.4457,127.6201,36970.0
2021-08-18 14:00:00,131.63,131.97,130.98,131.52,53545.0,127.5814,127.9109,126.9514,127.4748,53545.0
2021-08-18 14:30:00,131.49,131.74,131.44,131.66,38175.0,127.4457,127.688,127.3972,127.6104,38175.0
2021-08-18 15:00:00,131.66,131.66,130.58,130.61,161541.0,127.6104,127.6104,126.5637,126.5927,161541.0
2021-08-18 15:30:00,130.58,130.66,129.96,130.01,246080.0,126.5637,126.6412,125.9627,126.0112,246080.0
2021-08-19 09:30:00,128.99,130.38,128.61,129.53,136207.0,125.0226,126.3698,124.6543,125.546,136207.0
2021-08-19 10:00:00,129.55,130.31,129.14,129.17,155032.0,125.5653,126.302,125.168,125.197,155032.0
2021-08-19 10:30:00,129.17,129.17,127.58,128.54,117012.0,125.197,125.197,123.6559,124.5864,117012.0
2021-08-19 11:00:00,128.53,128.55,127.62,127.75,141963.0,124.5767,124.5961,123.6947,123.8207,141963.0
2021-08-19 11:30:00,127.76,128.84,127.64,128.73,82545.0,123.8304,124.8772,123.7141,124.7706,82545.0
2021-08-19 12:00:00,128.8,129.15,128.47,129.13,53433.0,124.8384,125.1776,124.5186,125.1583,53433.0
2021-08-19 12:30:00,129.09,129.13,128.82,129.12,42566.0,125.1195,125.1583,124.8578,125.1486,42566.0
2021-08-19 13:00:00,129.06,129.07,128.6,128.67,44423.0,125.0904,125.1001,124.6446,124.7124,44423.0
2021-08-19 13:30:00,128.61,129.04,128.58,128.73,35260.0,124.6543,125.071,124.6252,124.7706,35260.0
2021-08-19 14:00:00,128.77,128.97,128.32,128.33,77323.0,124.8093,125.0032,124.3732,124.3829,77323.0
2021-08-19 14:30:00,128.23,128.91,128.19,128.7,33489.0,124.2859,124.945,124.2472,124.7415,33489.0
2021-08-19 15:00:00,128.82,129.95,128.82,129.89,130038.0,124.8578,125.953,124.8578,125.8949,130038.0
2021-08-19 15:30:00,129.89,130.33,129.75,130.26,354807.0,125.8949,126.3214,125.7592,126.2535,354807.0
2021-08-20 09:30:00,129.55,130.15,129.02,129.2,173156.0,125.5653,126.1469,125.0516,125.2261,173156.0
2021-08-20 10:00:00,129.22,130.26,129.13,129.79,132004.0,125.2455,126.2535,125.1583,125.798,132004.0
2021-08-20 10:30:00,129.86,131.0,129.68,130.49,134536.0,125.8658,126.9707,125.6913,126.4764,134536.0
2021-08-20 11:00:00,130.57,130.95,130.16,130.76,68644.0,126.554,126.9223,126.1566,126.7381,68644.0
2021-08-20 11:30:00,130.77,131.32,130.72,131.32,75736.0,126.7478,127.2809,126.6994,127.2809,75736.0
2021-08-20 12:00:00,131.29,131.52,131.06,131.48,90377.0,127.2518,127.4748,127.0289,127.436,90377.0
2021-08-20 12:30:00,131.49,131.53,131.07,131.16,26737.0,127.4457,127.4844,127.0386,127.1258,26737.0
2021-08-20 13:00:00,131.2,131.41,131.15,131.33,103085.0,127.1646,127.3681,127.1161,127.2906,103085.0
2021-08-20 13:30:00,131.3,131.3,130.93,131.01,36496.0,127.2615,127.2615,126.9029,126.9804,36496.0
2021-08-20 14:00:00,131.01,131.19,130.67,130.85,29429.0,126.9804,127.1549,126.6509,126.8254,29429.0
2021-08-20 14:30:00,130.91,130.91,130.61,130.64,43400.0,126.8835,126.8835,126.5927,126.6218,43400.0
2021-08-20 15:00:00,130.63,130.95,130.49,130.92,37535.0,126.6121,126.9223,126.4764,126.8932,37535.0
2021-08-20 15:30:00,130.92,131.25,130.81,131.14,172378.0,126.8932,127.2131,126.7866,127.1064,172378.0
2021-08-23 09:30:00,132.3,133.71,132.26,133.48,283265.0,128.2308,129.5974,128.192,129.3745,283265.0
2021-08-23 10:00:00,133.46,133.72,132.36,132.36,88625.0,129.3551,129.6071,128.2889,128.2889,88625.0
2021-08-23 10:30:00,132.39,132.85,132.31,132.61,78453.0,128.318,128.7638,128.2405,128.5312,78453.0
2021-08-23 11:00:00,132.61,132.93,132.39,132.6,83241.0,128.5312,128.8414,128.318,128.5215,83241.0
2021-08-23 11:30:00,132.62,133.0,132.56,132.78,61260.0,128.5409,128.9092,128.4828,128.696,61260.0
2021-08-23 12:00:00,132.82,133.0,132.76,132.89,54496.0,128.7348,128.9092,128.6766,128.8026,54496.0
2021-08-23 12:30:00,132.9,133.09,132.81,133.01,54247.0,128.8123,128.9965,128.7251,128.9189,54247.0
2021-08-23 13:00:00,133.07,133.17,132.97,133.09,24938.0,128.9771,129.074,128.8802,128.9965,24938.0
2021-08-23 13:30:00,133.15,133.35,132.93,133.22,46274.0,129.0546,129.2485,128.8414,129.1225,46274.0
2021-08-23 14:00:00,133.2,133.67,133.2,133.64,66133.0,129.1031,129.5586,129.1031,129.5295,66133.0
2021-08-23 14:30:00,133.65,133.9,133.62,133.85,45171.0,129.5392,129.7816,129.5102,129.7331,45171.0
2021-08-23 15:00:00,133.87,133.95,133.67,133.95,119150.0,129.7525,129.83,129.5586,129.83,119150.0
2021-08-23 15:30:00,134.0,134.17,133.81,134.16,267549.0,129.8785,130.0432,129.6943,130.0336,267549.0
2021-08-24 09:30:00,135.1,137.28,134.98,137.13,304854.0,130.9446,133.0576,130.8283,132.9122,304854.0
2021-08-24 10:00:00,137.25,137.28,135.36,135.79,140802.0,133.0285,133.0576,131.1966,131.6134,140802.0
2021-08-24 10:30:00,135.84,136.82,135.53,136.75,61269.0,131.6619,132.6117,131.3614,132.5439,61269.0
2021-08-24 11:00:00,136.67,136.92,136.51,136.63,26717.0,132.4664,132.7087,132.3113,132.4276,26717.0
2021-08-24 11:30:00,136.66,136.71,136.35,136.4,43141.0,132.4567,132.5051,132.1562,132.2047,43141.0
2021-08-24 12:00:00,136.37,136.4,136.08,136.32,44907.0,132.1756,132.2047,131.8945,132.1271,44907.0
2021-08-24 12:30:00,136.33,137.0,136.32,136.94,52352.0,132.1368,132.7862,132.1271,132.728,52352.0
2021-08-24 13:00:00,136.93,137.2,136.73,137.12,65863.0,132.7184,132.9801,132.5245,132.9025,65863.0
2021-08-24 13:30:00,137.11,137.71,137.11,137.6,174603.0,132.8928,133.4744,132.8928,133.3677,174603.0
2021-08-24 14:00:00,137.61,137.74,137.28,137.37,58185.0,133.3774,133.5034,133.0576,133.1448,58185.0
2021-08-24 14:30:00,137.37,137.44,137.0,137.07,47992.0,133.1448,133.2127,132.7862,132.854,47992.0
2021-08-24 15:00:00,137.1,137.13,136.79,136.87,43276.0,132.8831,132.9122,132.5827,132.6602,43276.0
2021-08-24 15:30:00,136.86,136.98,136.52,136.89,189880.0,132.6505,132.7668,132.321,132.6796,189880.0
2021-08-25 09:30:00,137.37,137.37,135.13,136.98,168330.0,133.1448,133.1448,130.9737,132.7668,168330.0
2021-08-25 10:00:00,136.93,137.33,136.0,136.67,89204.0,132.7184,133.1061,131.817,132.4664,89204.0
2021-08-25 10:30:00,136.62,137.58,136.58,137.17,90618.0,132.4179,133.3484,132.3791,132.951,90618.0
2021-08-25 11:00:00,137.14,137.19,136.71,136.89,38056.0,132.9219,132.9704,132.5051,132.6796,38056.0
2021-08-25 11:30:00,136.9,137.15,136.81,137.05,26582.0,132.6893,132.9316,132.602,132.8347,26582.0
2021-08-25 12:00:00,137.05,137.25,136.94,137.24,42735.0,132.8347,133.0285,132.728,133.0188,42735.0
2021-08-25 12:30:00,137.21,137.21,136.78,136.95,59396.0,132.9897,132.9897,132.573,132.7377,59396.0
2021-08-25 13:00:00,136.93,137.08,136.86,137.01,39414.0,132.7184,132.8637,132.6505,132.7959,39414.0
2021-08-25 13:30:00,137.03,137.1,136.67,136.71,29369.0,132.8153,132.8831,132.4664,132.5051,29369.0
2021-08-25 14:00:00,136.73,137.04,136.63,137.0,24667.0,132.5245,132.825,132.4276,132.7862,24667.0
2021-08-25 14:30:00,137.01,137.01,136.75,136.92,40890.0,132.7959,132.7959,132.5439,132.7087,40890.0
2021-08-25 15:00:00,136.91,136.95,136.74,136.82,39589.0,132.699,132.7377,132.5342,132.6117,39589.0
2021-08-25 15:30:00,136.83,137.16,136.83,136.92,136238.0,132.6214,132.9413,132.6214,132.7087,136238.0
2021-08-26 09:30:00,136.04,136.24,134.52,136.11,117123.0,131.8557,132.0496,130.3825,131.9236,117123.0
2021-08-26 10:00:00,136.16,136.41,135.15,135.47,85406.0,131.972,132.2143,130.9931,131.3033,85406.0
2021-08-26 10:30:00,135.39,135.65,134.41,134.66,87059.0,131.2257,131.4777,130.2759,130.5182,87059.0
2021-08-26 11:00:00,134.58,135.04,133.94,134.77,85712.0,130.4406,130.8865,129.8203,130.6248,85712.0
2021-08-26 11:30:00,134.77,134.95,134.28,134.43,51569.0,130.6248,130.7993,130.1499,130.2952,51569.0
2021-08-26 12:00:00,134.39,134.96,134.33,134.84,42339.0,130.2565,130.8089,130.1983,130.6926,42339.0
2021-08-26 12:30:00,134.85,134.95,134.33,134.47,23186.0,130.7023,130.7993,130.1983,130.334,23186.0
2021-08-26 13:00:00,134.44,134.67,134.27,134.51,33417.0,130.3049,130.5279,130.1402,130.3728,33417.0
2021-08-26 13:30:00,134.51,134.64,134.43,134.61,18017.0,130.3728,130.4988,130.2952,130.4697,18017.0
2021-08-26 14:00:00,134.64,134.64,134.08,134.1,27243.0,130.4988,130.4988,129.956,129.9754,27243.0
2021-08-26 14:30:00,134.03,134.13,133.43,133.52,53439.0,129.9076,130.0045,129.326,129.4132,53439.0
2021-08-26 15:00:00,133.5,133.85,133.17,133.79,69004.0,129.3939,129.7331,129.074,129.6749,69004.0
2021-08-26 15:30:00,133.81,134.1,133.6,133.7,165229.0,129.6943,129.9754,129.4908,129.5877,165229.0
2021-08-27 09:30:00,133.62,135.18,133.61,134.75,70009.0,129.5102,131.0222,129.5005,130.6054,70009.0
2021-08-27 10:00:00,134.63,135.73,134.39,135.69,60374.0,130.4891,131.5553,130.2565,131.5165,60374.0
2021-08-27 10:30:00,135.73,136.28,135.17,136.28,66005.0,131.5553,132.0883,131.0125,132.0883,66005.0
2021-08-27 11:00:00,136.22,136.41,135.89,135.92,51306.0,132.0302,132.2143,131.7103,131.7394,51306.0
2021-08-27 11:30:00,135.97,136.5,135.95,136.22,34238.0,131.7879,132.3016,131.7685,132.0302,34238.0
2021-08-27 12:00:00,136.25,136.76,136.13,136.62,56642.0,132.0593,132.5536,131.943,132.4179,56642.0
2021-08-27 12:30:00,136.52,136.66,136.28,136.32,41459.0,132.321,132.4567,132.0883,132.1271,41459.0
2021-08-27 13:00:00,136.31,136.5,136.22,136.5,26781.0,132.1174,132.3016,132.0302,132.3016,26781.0
2021-08-27 13:30:00,136.52,136.55,136.16,136.27,32489.0,132.321,132.35,131.972,132.0787,32489.0
2021-08-27 14:00:00,136.28,136.31,135.63,135.91,67107.0,132.0883,132.1174,131.4583,131.7297,67107.0
2021-08-27 14:30:00,135.96,136.55,135.95,136.51,25872.0,131.7782,132.35,131.7685,132.3113,25872.0
2021-08-27 15:00:00,136.51,136.59,136.19,136.22,36010.0,132.3113,132.3888,132.0011,132.0302,36010.0
2021-08-27 15:30:00,136.21,136.39,135.97,135.99,117896.0,132.0205,132.195,131.7879,131.8073,117896.0
2021-08-30 09:30:00,136.29,136.46,134.14,134.9,84645.0,132.098,132.2628,130.0142,130.7508,84645.0
2021-08-30 10:00:00,134.87,134.99,134.04,134.51,64372.0,130.7217,130.838,129.9172,130.3728,64372.0
2021-08-30 10:30:00,134.38,135.26,134.15,134.95,67796.0,130.2468,131.0997,130.0239,130.7993,67796.0
2021-08-30 11:00:00,134.94,134.97,134.25,134.35,101972.0,130.7896,130.8186,130.1208,130.2177,101972.0
2021-08-30 11:30:00,134.37,134.66,134.14,134.62,33226.0,130.2371,130.5182,130.0142,130.4794,33226.0
2021-08-30 12:00:00,134.67,134.9,134.56,134.69,27802.0,130.5279,130.7508,130.4213,130.5473,27802.0
2021-08-30 12:30:00,134.71,135.0,134.69,135.0,37624.0,130.5666,130.8477,130.5473,130.8477,37624.0
2021-08-30 13:00:00,134.99,135.15,134.86,135.06,56162.0,130.838,130.9931,130.712,130.9059,56162.0
2021-08-30 13:30:00,135.1,135.41,134.98,135.3,42880.0,130.9446,131.2451,130.8283,131.1385,42880.0
2021-08-30 14:00:00,135.29,135.61,135.17,135.21,56720.0,131.1288,131.439,131.0125,131.0513,56720.0
2021-08-30 14:30:00,135.17,135.42,135.0,135.37,43131.0,131.0125,131.2548,130.8477,131.2063,43131.0
2021-08-30 15:00:00,135.37,135.44,134.97,135.09,35036.0,131.2063,131.2742,130.8186,130.9349,35036.0
2021-08-30 15:30:00,135.07,135.19,134.87,135.1,241388.0,130.9156,131.0319,130.7217,130.9446,241388.0
2021-08-31 09:30:00,135.12,135.29,133.91,134.27,87827.0,130.964,131.1288,129.7912,130.1402,87827.0
2021-08-31 10:00:00,134.27,135.07,134.14,134.51,65099.0,130.1402,130.9156,130.0142,130.3728,65099.0
2021-08-31 10:30:00,134.42,134.42,133.43,133.97,111537.0,130.2856,130.2856,129.326,129.8494,111537.0
2021-08-31 11:00:00,133.97,134.77,133.82,134.76,62136.0,129.8494,130.6248,129.704,130.6151,62136.0
2021-08-31 11:30:00,134.69,135.07,134.65,134.87,46909.0,130.5473,130.9156,130.5085,130.7217,46909.0
2021-08-31 12:00:00,134.85,135.15,134.74,135.1,25920.0,130.7023,130.9931,130.5957,130.9446,25920.0
2021-08-31 12:30:00,135.13,135.57,135.02,135.53,53323.0,130.9737,131.4002,130.8671,131.3614,53323.0
2021-08-31 13:00:00,135.5,135.55,135.35,135.46,32076.0,131.3323,131.3808,131.187,131.2936,32076.0
2021-08-31 13:30:00,135.43,135.96,135.31,135.85,52747.0,131.2645,131.7782,131.1482,131.6716,52747.0
2021-08-31 14:00:00,135.89,135.95,135.42,135.42,43302.0,131.7103,131.7685,131.2548,131.2548,43302.0
2021-08-31 14:30:00,135.42,135.52,135.04,135.23,21208.0,131.2548,131.3517,130.8865,131.0706,21208.0
2021-08-31 15:00:00,135.26,135.26,134.7,134.73,33921.0,131.0997,131.0997,130.5569,130.586,33921.0
2021-08-31 15:30:00,134.77,135.38,134.55,135.17,262580.0,130.6248,131.216,130.4116,131.0125,262580.0
2021-09-01 09:30:00,136.29,136.47,134.21,134.69,138752.0,132.098,132.2725,130.082,130.5473,138752.0
2021-09-01 10:00:00,134.78,135.49,134.66,135.29,59679.0,130.6345,131.3226,130.5182,131.1288,59679.0
2021-09-01 10:30:00,135.38,136.12,135.34,136.08,47862.0,131.216,131.9333,131.1773,131.8945,47862.0
2021-09-01 11:00:00,136.09,136.09,135.31,135.62,71251.0,131.9042,131.9042,131.1482,131.4486,71251.0
2021-09-01 11:30:00,135.55,135.91,135.34,135.41,20694.0,131.3808,131.7297,131.1773,131.2451,20694.0
2021-09-01 12:00:00,135.34,135.45,135.2,135.44,20724.0,131.1773,131.2839,131.0416,131.2742,20724.0
2021-09-01 12:30:00,135.49,135.78,135.48,135.69,19453.0,131.3226,131.6037,131.313,131.5165,19453.0
2021-09-01 13:00:00,135.68,135.68,135.35,135.41,15524.0,131.5068,131.5068,131.187,131.2451,15524.0
2021-09-01 13:30:00,135.44,135.52,135.17,135.2,17398.0,131.2742,131.3517,131.0125,131.0416,17398.0
2021-09-01 14:00:00,135.23,135.27,134.91,135.05,36236.0,131.0706,131.1094,130.7605,130.8962,36236.0
2021-09-01 14:30:00,135.0,135.36,134.91,135.16,27353.0,130.8477,131.1966,130.7605,131.0028,27353.0
2021-09-01 15:00:00,135.14,135.19,134.74,134.8,48750.0,130.9834,131.0319,130.5957,130.6539,48750.0
2021-09-01 15:30:00,134.8,135.21,134.61,134.83,193194.0,130.6539,131.0513,130.4697,130.6829,193194.0
2021-09-02 09:30:00,135.24,135.54,133.92,134.5,69117.0,131.0803,131.3711,129.8009,130.3631,69117.0
2021-09-02 10:00:00,134.54,135.15,134.29,135.11,46160.0,130.4019,130.9931,130.1596,130.9543,46160.0
2021-09-02 10:30:00,135.15,135.94,135.15,135.94,65315.0,130.9931,131.7588,130.9931,131.7588,65315.0
2021-09-02 11:00:00,135.87,136.88,135.87,136.29,61723.0,131.691,132.6699,131.691,132.098,61723.0
2021-09-02 11:30:00,136.38,136.76,136.23,136.67,36109.0,132.1853,132.5536,132.0399,132.4664,36109.0
2021-09-02 12:00:00,136.67,136.82,136.23,136.45,54940.0,132.4664,132.6117,132.0399,132.2531,54940.0
2021-09-02 12:30:00,136.48,136.67,136.37,136.46,31182.0,132.2822,132.4664,132.1756,132.2628,31182.0
2021-09-02 13:00:00,136.48,136.49,135.8,135.83,28891.0,132.2822,132.2919,131.6231,131.6522,28891.0
2021-09-02 13:30:00,135.83,135.9,135.32,135.53,28999.0,131.6522,131.72,131.1579,131.3614,28999.0
2021-09-02 14:00:00,135.57,135.59,135.17,135.42,16904.0,131.4002,131.4196,131.0125,131.2548,16904.0
2021-09-02 14:30:00,135.4,135.8,135.38,135.62,34998.0,131.2354,131.6231,131.216,131.4486,34998.0
2021-09-02 15:00:00,135.66,135.72,135.37,135.43,37144.0,131.4874,131.5456,131.2063,131.2645,37144.0
2021-09-02 15:30:00,135.44,135.6,135.18,135.45,98750.0,131.2742,131.4293,131.0222,131.2839,98750.0
2021-09-03 09:30:00,134.53,135.31,134.12,134.61,58880.0,130.3922,131.1482,129.9948,130.4697,58880.0
2021-09-03 10:00:00,134.62,134.82,133.87,134.19,60367.0,130.4794,130.6733,129.7525,130.0626,60367.0
2021-09-03 10:30:00,134.16,134.16,133.13,133.32,58690.0,130.0336,130.0336,129.0352,129.2194,58690.0
2021-09-03 11:00:00,133.34,133.45,132.61,132.61,93962.0,129.2388,129.3454,128.5312,128.5312,93962.0
2021-09-03 11:30:00,132.67,132.69,132.01,132.05,72449.0,128.5894,128.6088,127.9497,127.9885,72449.0
2021-09-03 12:00:00,132.05,132.05,131.66,131.88,56982.0,127.9885,127.9885,127.6104,127.8237,56982.0
2021-09-03 12:30:00,131.87,132.55,131.69,132.52,35807.0,127.814,128.4731,127.6395,128.444,35807.0
2021-09-03 13:00:00,132.52,133.22,132.51,133.12,56790.0,128.444,129.1225,128.4343,129.0255,56790.0
2021-09-03 13:30:00,133.14,133.17,132.9,133.15,21807.0,129.0449,129.074,128.8123,129.0546,21807.0
2021-09-03 14:00:00,133.16,133.28,132.97,132.97,28268.0,129.0643,129.1806,128.8802,128.8802,28268.0
2021-09-03 14:30:00,132.98,133.0,132.6,132.75,32008.0,128.8898,128.9092,128.5215,128.6669,32008.0
2021-09-03 15:00:00,132.77,132.99,132.71,132.98,42676.0,128.6863,128.8995,128.6282,128.8898,42676.0
2021-09-03 15:30:00,132.99,133.22,132.88,133.02,160717.0,128.8995,129.1225,128.7929,128.9286,160717.0
2021-09-07 09:30:00,132.42,133.7,131.84,133.31,103701.0,128.3471,129.5877,127.7849,129.2097,103701.0
2021-09-07 10:00:00,133.51,134.24,133.23,133.93,66925.0,129.4035,130.1111,129.1322,129.8106,66925.0
2021-09-07 10:30:00,133.98,133.98,133.09,133.13,35682.0,129.8591,129.8591,128.9965,129.0352,35682.0
2021-09-07 11:00:00,133.09,133.7,133.0,133.66,67955.0,128.9965,129.5877,128.9092,129.5489,67955.0
2021-09-07 11:30:00,133.65,133.87,133.28,133.5,24091.0,129.5392,129.7525,129.1806,129.3939,24091.0
2021-09-07 12:00:00,133.57,133.76,133.32,133.45,26840.0,129.4617,129.6459,129.2194,129.3454,26840.0
2021-09-07 12:30:00,133.51,134.17,133.41,134.12,41436.0,129.4035,130.0432,129.3066,129.9948,41436.0
2021-09-07 13:00:00,134.12,134.16,133.87,133.87,25906.0,129.9948,130.0336,129.7525,129.7525,25906.0
2021-09-07 13:30:00,133.91,134.25,133.86,134.25,23830.0,129.7912,130.1208,129.7428,130.1208,23830.0
2021-09-07 14:00:00,134.21,134.22,133.81,133.89,23657.0,130.082,130.0917,129.6943,129.7719,23657.0
2021-09-07 14:30:00,133.87,134.28,133.85,134.25,31466.0,129.7525,130.1499,129.7331,130.1208,31466.0
2021-09-07 15:00:00,134.25,134.32,134.08,134.23,33996.0,130.1208,130.1886,129.956,130.1014,33996.0
2021-09-07 15:30:00,134.26,134.4,133.93,134.03,127266.0,130.1305,130.2662,129.8106,129.9076,127266.0
2021-09-08 09:30:00,134.36,134.96,133.63,134.32,67072.0,130.2274,130.8089,129.5199,130.1886,67072.0
2021-09-08 10:00:00,134.31,134.51,132.88,133.11,48249.0,130.1789,130.3728,128.7929,129.0158,48249.0
2021-09-08 10:30:00,133.07,133.32,131.89,131.91,75804.0,128.9771,129.2194,127.8334,127.8528,75804.0
2021-09-08 11:00:00,132.04,132.63,132.04,132.09,44913.0,127.9788,128.5506,127.9788,128.0272,44913.0
2021-09-08 11:30:00,132.07,132.35,131.71,131.88,52690.0,128.0078,128.2792,127.6589,127.8237,52690.0
2021-09-08 12:00:00,131.78,132.65,131.78,132.61,48158.0,127.7268,128.57,127.7268,128.5312,48158.0
2021-09-08 12:30:00,132.57,132.84,132.55,132.64,24269.0,128.4925,128.7542,128.4731,128.5603,24269.0
2021-09-08 13:00:00,132.64,132.87,132.43,132.78,25100.0,128.5603,128.7832,128.3568,128.696,25100.0
2021-09-08 13:30:00,132.8,132.98,132.59,132.92,84411.0,128.7154,128.8898,128.5118,128.8317,84411.0
2021-09-08 14:00:00,132.92,133.15,132.71,132.75,41349.0,128.8317,129.0546,128.6282,128.6669,41349.0
2021-09-08 14:30:00,132.8,133.37,132.75,133.26,46416.0,128.7154,129.2679,128.6669,129.1612,46416.0
2021-09-08 15:00:00,133.26,133.84,133.24,133.65,58852.0,129.1612,129.7234,129.1419,129.5392,58852.0
2021-09-08 15:30:00,133.62,133.78,133.3,133.74,163345.0,129.5102,129.6652,129.2,129.6265,163345.0
2021-09-09 09:30:00,133.61,136.15,133.16,135.8,141888.0,129.5005,131.9623,129.0643,131.6231,141888.0
2021-09-09 10:00:00,135.8,137.01,135.8,136.62,153043.0,131.6231,132.7959,131.6231,132.4179,153043.0
2021-09-09 10:30:00,136.63,137.48,136.29,136.97,117558.0,132.4276,133.2514,132.098,132.7571,117558.0
2021-09-09 11:00:00,137.01,137.5,136.36,136.39,101418.0,132.7959,133.2708,132.1659,132.195,101418.0
2021-09-09 11:30:00,136.35,136.72,136.21,136.59,45006.0,132.1562,132.5148,132.0205,132.3888,45006.0
2021-09-09 12:00:00,136.65,136.87,136.4,136.66,41037.0,132.447,132.6602,132.2047,132.4567,41037.0
2021-09-09 12:30:00,136.64,136.75,136.34,136.4,43404.0,132.4373,132.5439,132.1465,132.2047,43404.0
2021-09-09 13:00:00,136.41,136.49,135.47,135.65,40418.0,132.2143,132.2919,131.3033,131.4777,40418.0
2021-09-09 13:30:00,135.62,135.89,135.28,135.83,52049.0,131.4486,131.7103,131.1191,131.6522,52049.0
2021-09-09 14:00:00,135.91,135.96,135.31,135.36,38130.0,131.7297,131.7782,131.1482,131.1966,38130.0
2021-09-09 14:30:00,135.3,135.49,135.02,135.07,47939.0,131.1385,131.3226,130.8671,130.9156,47939.0
2021-09-09 15:00:00,135.08,135.53,134.92,135.5,99157.0,130.9253,131.3614,130.7702,131.3323,99157.0
2021-09-09 15:30:00,135.46,136.88,135.43,136.09,430344.0,131.2936,132.6699,131.2645,131.9042,430344.0
2021-09-10 09:30:00,136.71,136.71,135.2,135.76,85240.0,132.5051,132.5051,131.0416,131.5843,85240.0
2021-09-10 10:00:00,135.57,135.6,134.66,135.3,90440.0,131.4002,131.4293,130.5182,131.1385,90440.0
2021-09-10 10:30:00,135.24,135.35,134.49,134.85,36032.0,131.0803,131.187,130.3534,130.7023,36032.0
2021-09-10 11:00:00,134.78,135.6,134.64,135.5,22469.0,130.6345,131.4293,130.4988,131.3323,22469.0
2021-09-10 11:30:00,135.49,136.53,135.49,136.52,74091.0,131.3226,132.3307,131.3226,132.321,74091.0
2021-09-10 12:00:00,136.47,137.39,136.32,137.35,61919.0,132.2725,133.1642,132.1271,133.1254,61919.0
2021-09-10 12:30:00,137.32,137.72,137.25,137.53,42951.0,133.0964,133.4841,133.0285,133.2999,42951.0
2021-09-10 13:00:00,137.5,137.72,137.24,137.35,36251.0,133.2708,133.4841,133.0188,133.1254,36251.0
2021-09-10 13:30:00,137.32,137.47,137.23,137.46,21001.0,133.0964,133.2417,133.0091,133.2321,21001.0
2021-09-10 14:00:00,137.5,137.67,137.28,137.44,59328.0,133.2708,133.4356,133.0576,133.2127,59328.0
2021-09-10 14:30:00,137.41,137.43,137.1,137.3,107952.0,133.1836,133.203,132.8831,133.077,107952.0
2021-09-10 15:00:00,137.27,137.35,136.64,136.64,72916.0,133.0479,133.1254,132.4373,132.4373,72916.0
2021-09-10 15:30:00,136.68,136.68,135.56,135.65,185720.0,132.476,132.476,131.3905,131.4777,185720.0
2021-09-13 09:30:00,136.87,138.0,135.94,137.41,131404.0,132.6602,133.7554,131.7588,133.1836,131404.0
2021-09-13 10:00:00,137.29,138.75,136.32,138.68,88000.0,133.0673,134.4824,132.1271,134.4145,88000.0
2021-09-13 10:30:00,138.7,140.58,138.44,140.22,196360.0,134.4339,136.2561,134.1819,135.9072,196360.0
2021-09-13 11:00:00,140.21,140.33,138.93,139.66,110534.0,135.8975,136.0138,134.6568,135.3644,110534.0
2021-09-13 11:30:00,139.73,140.29,139.66,139.84,101454.0,135.4322,135.975,135.3644,135.5388,101454.0
2021-09-13 12:00:00,139.88,140.17,139.68,139.89,90151.0,135.5776,135.8587,135.3838,135.5873,90151.0
2021-09-13 12:30:00,139.94,140.19,139.65,140.08,47947.0,135.6358,135.8781,135.3547,135.7715,47947.0
2021-09-13 13:00:00,140.08,140.14,138.89,138.89,64243.0,135.7715,135.8296,134.6181,134.6181,64243.0
2021-09-13 13:30:00,139.01,139.18,138.74,138.81,31317.0,134.7344,134.8992,134.4727,134.5405,31317.0
2021-09-13 14:00:00,138.83,139.16,138.75,139.15,35974.0,134.5599,134.8798,134.4824,134.8701,35974.0
2021-09-13 14:30:00,139.1,139.47,138.8,139.42,35956.0,134.8216,135.1802,134.5308,135.1318,35956.0
2021-09-13 15:00:00,139.4,139.69,138.91,139.59,46738.0,135.1124,135.3935,134.6375,135.2965,46738.0
2021-09-13 15:30:00,139.59,140.02,139.33,139.98,134464.0,135.2965,135.7133,135.0445,135.6745,134464.0
2021-09-14 09:30:00,140.1,142.69,139.0,141.42,301449.0,135.7909,138.3012,134.7247,137.0703,301449.0
2021-09-14 10:00:00,141.46,141.46,140.38,140.51,130779.0,137.109,137.109,136.0622,136.1882,130779.0
2021-09-14 10:30:00,140.5,141.08,140.07,140.83,99735.0,136.1785,136.7407,135.7618,136.4984,99735.0
2021-09-14 11:00:00,140.81,141.65,140.75,141.5,67543.0,136.479,137.2932,136.4209,137.1478,67543.0
2021-09-14 11:30:00,141.52,141.78,141.43,141.65,35114.0,137.1672,137.4192,137.0799,137.2932,35114.0
2021-09-14 12:00:00,141.74,141.8,141.41,141.65,55407.0,137.3804,137.4386,137.0606,137.2932,55407.0
2021-09-14 12:30:00,141.54,141.74,141.37,141.65,35370.0,137.1866,137.3804,137.0218,137.2932,35370.0
2021-09-14 13:00:00,141.64,141.78,141.28,141.72,58169.0,137.2835,137.4192,136.9346,137.361,58169.0
2021-09-14 13:30:00,141.75,142.52,141.75,142.0,59059.0,137.3901,138.1364,137.3901,137.6324,59059.0
2021-09-14 14:00:00,141.94,142.05,141.76,141.79,61269.0,137.5743,137.6809,137.3998,137.4289,61269.0
2021-09-14 14:30:00,141.78,142.1,141.5,142.04,68168.0,137.4192,137.7293,137.1478,137.6712,68168.0
2021-09-14 15:00:00,142.04,142.2,141.65,141.65,55814.0,137.6712,137.8263,137.2932,137.2932,55814.0
2021-09-14 15:30:00,141.62,142.48,141.57,142.31,242506.0,137.2641,138.0976,137.2156,137.9329,242506.0
2021-09-15 09:30:00,141.8,142.19,140.19,140.97,172055.0,137.4386,137.8166,135.8781,136.6341,172055.0
2021-09-15 10:00:00,141.02,141.61,140.05,140.54,184336.0,136.6826,137.2544,135.7424,136.2173,184336.0
2021-09-15 10:30:00,140.57,141.56,140.55,141.42,217703.0,136.2464,137.2059,136.227,137.0703,217703.0
2021-09-15 11:00:00,141.42,141.92,141.28,141.74,71800.0,137.0703,137.5549,136.9346,137.3804,71800.0
2021-09-15 11:30:00,141.72,142.45,141.31,142.43,93737.0,137.361,138.0686,136.9636,138.0492,93737.0
2021-09-15 12:00:00,142.43,142.85,142.27,142.78,118063.0,138.0492,138.4563,137.8941,138.3884,118063.0
2021-09-15 12:30:00,142.79,143.42,142.78,143.42,80168.0,138.3981,139.0087,138.3884,139.0087,80168.0
2021-09-15 13:00:00,143.4,143.7,143.32,143.68,97817.0,138.9894,139.2801,138.9118,139.2607,97817.0
2021-09-15 13:30:00,143.63,144.33,143.56,143.57,79546.0,139.2123,139.8907,139.1444,139.1541,79546.0
2021-09-15 14:00:00,143.6,143.94,143.13,143.78,130254.0,139.1832,139.5127,138.7277,139.3577,130254.0
2021-09-15 14:30:00,143.79,144.27,143.79,144.16,93337.0,139.3674,139.8326,139.3674,139.726,93337.0
2021-09-15 15:00:00,144.16,144.6,143.94,144.22,101320.0,139.726,140.1524,139.5127,139.7841,101320.0
2021-09-15 15:30:00,144.22,145.09,144.19,144.61,340777.0,139.7841,140.6274,139.7551,140.1621,340777.0
2021-09-16 09:30:00,144.4,146.01,144.21,145.62,149244.0,139.9586,141.5191,139.7744,141.1411,149244.0
2021-09-16 10:00:00,145.5,145.59,144.81,144.94,135242.0,141.0248,141.112,140.356,140.482,135242.0
2021-09-16 10:30:00,144.96,145.4,144.24,144.34,110429.0,140.5014,140.9278,139.8035,139.9004,110429.0
2021-09-16 11:00:00,144.3,144.42,143.9,144.26,94725.0,139.8617,139.978,139.474,139.8229,94725.0
2021-09-16 11:30:00,144.28,144.34,143.83,144.1,30654.0,139.8423,139.9004,139.4061,139.6678,30654.0
2021-09-16 12:00:00,144.03,144.33,143.94,144.28,103432.0,139.6,139.8907,139.5127,139.8423,103432.0
2021-09-16 12:30:00,144.31,144.66,144.26,144.6,31931.0,139.8714,140.2106,139.8229,140.1524,31931.0
2021-09-16 13:00:00,144.55,144.69,144.36,144.6,20388.0,140.104,140.2397,139.9198,140.1524,20388.0
2021-09-16 13:30:00,144.6,145.26,144.35,145.24,35539.0,140.1524,140.7921,139.9101,140.7728,35539.0
2021-09-16 14:00:00,145.26,145.53,145.14,145.31,60029.0,140.7921,141.0538,140.6758,140.8406,60029.0
2021-09-16 14:30:00,145.37,145.7,145.3,145.67,39227.0,140.8988,141.2186,140.8309,141.1895,39227.0
2021-09-16 15:00:00,145.68,145.89,145.31,145.31,60586.0,141.1992,141.4028,140.8406,140.8406,60586.0
2021-09-16 15:30:00,145.31,145.5,144.77,144.78,241434.0,140.8406,141.0248,140.3172,140.3269,241434.0
2021-09-17 09:30:00,145.07,145.63,144.51,145.14,312207.0,140.608,141.1508,140.0652,140.6758,312207.0
2021-09-17 10:00:00,145.24,145.53,144.77,144.83,88411.0,140.7728,141.0538,140.3172,140.3754,88411.0
2021-09-17 10:30:00,144.71,144.78,143.76,144.16,62848.0,140.2591,140.3269,139.3383,139.726,62848.0
2021-09-17 11:00:00,144.12,145.01,144.0,144.52,57982.0,139.6872,140.5498,139.5709,140.0749,57982.0
2021-09-17 11:30:00,144.52,144.52,143.66,143.96,56543.0,140.0749,140.0749,139.2414,139.5321,56543.0
2021-09-17 12:00:00,143.97,144.34,143.94,144.14,36418.0,139.5418,139.9004,139.5127,139.7066,36418.0
2021-09-17 12:30:00,144.2,144.89,144.19,144.74,24240.0,139.7647,140.4335,139.7551,140.2881,24240.0
2021-09-17 13:00:00,144.63,144.71,144.44,144.7,24413.0,140.1815,140.2591,139.9974,140.2494,24413.0
2021-09-17 13:30:00,144.72,145.0,144.51,144.78,31568.0,140.2688,140.5401,140.0652,140.3269,31568.0
2021-09-17 14:00:00,144.78,144.9,144.14,144.16,34288.0,140.3269,140.4432,139.7066,139.726,34288.0
2021-09-17 14:30:00,144.17,144.39,143.95,144.14,37438.0,139.7357,139.9489,139.5224,139.7066,37438.0
2021-09-17 15:00:00,144.18,144.46,144.1,144.27,38743.0,139.7454,140.0167,139.6678,139.8326,38743.0
2021-09-17 15:30:00,144.24,144.37,143.73,143.89,173970.0,139.8035,139.9295,139.3092,139.4643,173970.0
2021-09-20 09:30:00,142.52,143.0,139.87,141.99,184245.0,138.1364,138.6017,135.5679,137.6227,184245.0
2021-09-20 10:00:00,142.0,142.39,141.06,141.2,84684.0,137.6324,138.0104,136.7213,136.857,84684.0
2021-09-20 10:30:00,141.15,141.59,140.5,141.56,87325.0,136.8086,137.235,136.1785,137.2059,87325.0
2021-09-20 11:00:00,141.49,142.04,141.12,141.39,40891.0,137.1381,137.6712,136.7795,137.0412,40891.0
2021-09-20 11:30:00,141.33,141.37,140.81,140.91,45488.0,136.983,137.0218,136.479,136.5759,45488.0
2021-09-20 12:00:00,140.93,140.99,139.9,140.09,42609.0,136.5953,136.6535,135.597,135.7812,42609.0
2021-09-20 12:30:00,140.06,140.22,139.76,139.93,44030.0,135.7521,135.9072,135.4613,135.6261,44030.0
2021-09-20 13:00:00,139.93,140.61,139.89,140.52,52542.0,135.6261,136.2852,135.5873,136.1979,52542.0
2021-09-20 13:30:00,140.48,140.84,140.39,140.82,42081.0,136.1592,136.5081,136.0719,136.4887,42081.0
2021-09-20 14:00:00,140.88,140.91,139.99,140.12,42206.0,136.5469,136.5759,135.6842,135.8102,42206.0
2021-09-20 14:30:00,140.08,140.9,140.06,140.57,79940.0,135.7715,136.5662,135.7521,136.2464,79940.0
2021-09-20 15:00:00,140.56,141.55,140.53,141.55,88602.0,136.2367,137.1963,136.2076,137.1963,88602.0
2021-09-20 15:30:00,141.56,143.12,141.49,142.82,372850.0,137.2059,138.718,137.1381,138.4272,372850.0
2021-09-21 09:30:00,143.48,144.54,141.8,142.17,94446.0,139.0669,140.0943,137.4386,137.7972,94446.0
2021-09-21 10:00:00,142.25,142.35,141.48,142.34,73084.0,137.8747,137.9716,137.1284,137.962,73084.0
2021-09-21 10:30:00,142.5,142.66,141.22,141.99,96646.0,138.117,138.2721,136.8764,137.6227,96646.0
2021-09-21 11:00:00,141.92,142.7,141.75,141.83,69566.0,137.5549,138.3109,137.3901,137.4676,69566.0
2021-09-21 11:30:00,141.88,142.85,141.88,142.76,39383.0,137.5161,138.4563,137.5161,138.369,39383.0
2021-09-21 12:00:00,142.82,143.26,142.82,143.04,29216.0,138.4272,138.8537,138.4272,138.6404,29216.0
2021-09-21 12:30:00,142.98,143.1,142.2,142.6,29588.0,138.5823,138.6986,137.8263,138.214,29588.0
2021-09-21 13:00:00,142.54,142.79,142.5,142.63,55411.0,138.1558,138.3981,138.117,138.243,55411.0
2021-09-21 13:30:00,142.6,142.79,142.29,142.48,45771.0,138.214,138.3981,137.9135,138.0976,45771.0
2021-09-21 14:00:00,142.41,142.71,141.85,141.96,34677.0,138.0298,138.3206,137.487,137.5936,34677.0
2021-09-21 14:30:00,141.96,142.85,141.9,142.44,28563.0,137.5936,138.4563,137.5355,138.0589,28563.0
2021-09-21 15:00:00,142.54,142.71,142.23,142.53,37801.0,138.1558,138.3206,137.8553,138.1461,37801.0
2021-09-21 15:30:00,142.59,142.86,141.88,141.9,227805.0,138.2043,138.466,137.5161,137.5355,227805.0
2021-09-22 09:30:00,142.76,144.99,142.35,144.98,134718.0,138.369,140.5304,137.9716,140.5208,134718.0
2021-09-22 10:00:00,144.99,145.09,144.09,144.28,75849.0,140.5304,140.6274,139.6581,139.8423,75849.0
2021-09-22 10:30:00,144.26,144.7,144.08,144.47,68245.0,139.8229,140.2494,139.6484,140.0264,68245.0
2021-09-22 11:00:00,144.47,145.16,144.35,145.1,61661.0,140.0264,140.6952,139.9101,140.6371,61661.0
2021-09-22 11:30:00,145.12,145.18,144.81,145.0,35736.0,140.6564,140.7146,140.356,140.5401,35736.0
2021-09-22 12:00:00,145.04,145.1,144.51,144.93,29274.0,140.5789,140.6371,140.0652,140.4723,29274.0
2021-09-22 12:30:00,144.97,145.1,144.7,144.83,18510.0,140.5111,140.6371,140.2494,140.3754,18510.0
2021-09-22 13:00:00,144.84,144.93,144.6,144.92,23992.0,140.3851,140.4723,140.1524,140.4626,23992.0
2021-09-22 13:30:00,144.87,144.95,144.44,144.79,62161.0,140.4141,140.4917,139.9974,140.3366,62161.0
2021-09-22 14:00:00,144.71,145.79,144.43,145.55,76832.0,140.2591,141.3058,139.9877,141.0732,76832.0
2021-09-22 14:30:00,145.56,145.64,144.04,144.4,58954.0,141.0829,141.1605,139.6097,139.9586,58954.0
2021-09-22 15:00:00,144.34,145.03,144.1,144.81,47655.0,139.9004,140.5692,139.6678,140.356,47655.0
2021-09-22 15:30:00,144.8,145.01,144.17,144.47,122485.0,140.3463,140.5498,139.7357,140.0264,122485.0
2021-09-23 09:30:00,144.69,147.28,144.4,146.95,187443.0,140.2397,142.75,139.9586,142.4302,187443.0
2021-09-23 10:00:00,147.0,148.06,147.0,147.83,189528.0,142.4786,143.506,142.4786,143.2831,189528.0
2021-09-23 10:30:00,148.0,149.34,147.72,149.28,275140.0,143.4479,144.7467,143.1765,144.6885,275140.0
2021-09-23 11:00:00,149.24,149.24,148.61,148.76,96606.0,144.6497,144.6497,144.0391,144.1845,96606.0
2021-09-23 11:30:00,148.75,149.12,148.69,149.12,117141.0,144.1748,144.5334,144.1166,144.5334,117141.0
2021-09-23 12:00:00,149.16,149.86,149.09,149.71,90800.0,144.5722,145.2507,144.5043,145.1053,90800.0
2021-09-23 12:30:00,149.72,149.88,149.29,149.3,118578.0,145.115,145.27,144.6982,144.7079,118578.0
2021-09-23 13:00:00,149.31,149.9,149.27,149.86,92277.0,144.7176,145.2894,144.6788,145.2507,92277.0
2021-09-23 13:30:00,149.86,150.0,149.73,149.96,66073.0,145.2507,145.3864,145.1247,145.3476,66073.0
2021-09-23 14:00:00,149.92,150.05,149.58,149.99,176801.0,145.3088,145.4348,144.9793,145.3767,176801.0
2021-09-23 14:30:00,149.99,150.18,149.74,149.88,115866.0,145.3767,145.5608,145.1343,145.27,115866.0
2021-09-23 15:00:00,149.88,150.03,149.8,149.97,131200.0,145.27,145.4154,145.1925,145.3573,131200.0
2021-09-23 15:30:00,149.97,150.17,149.81,149.92,394205.0,145.3573,145.5511,145.2022,145.3088,394205.0
2021-09-24 09:30:00,149.23,151.67,149.06,151.59,133036.0,144.64,147.005,144.4753,146.9274,133036.0
2021-09-24 10:00:00,151.63,151.72,150.99,150.99,86667.0,146.9662,147.0534,146.3459,146.3459,86667.0
2021-09-24 10:30:00,151.05,151.27,150.48,150.62,101474.0,146.4041,146.6173,145.8516,145.9873,101474.0
2021-09-24 11:00:00,150.67,151.04,150.29,150.58,97324.0,146.0357,146.3944,145.6674,145.9485,97324.0
2021-09-24 11:30:00,150.52,151.59,150.52,151.55,90157.0,145.8904,146.9274,145.8904,146.8887,90157.0
2021-09-24 12:00:00,151.6,152.14,151.31,152.05,117524.0,146.9371,147.4605,146.6561,147.3733,117524.0
2021-09-24 12:30:00,152.07,152.17,151.55,151.61,62102.0,147.3927,147.4896,146.8887,146.9468,62102.0
2021-09-24 13:00:00,151.61,151.64,151.22,151.5,48435.0,146.9468,146.9759,146.5688,146.8402,48435.0
2021-09-24 13:30:00,151.51,151.75,151.33,151.6,62431.0,146.8499,147.0825,146.6754,146.9371,62431.0
2021-09-24 14:00:00,151.6,151.67,151.35,151.59,53668.0,146.9371,147.005,146.6948,146.9274,53668.0
2021-09-24 14:30:00,151.59,152.2,151.47,152.16,48627.0,146.9274,147.5187,146.8111,147.4799,48627.0
2021-09-24 15:00:00,152.17,152.42,152.0,152.36,77053.0,147.4896,147.7319,147.3248,147.6738,77053.0
2021-09-24 15:30:00,152.38,152.75,152.33,152.52,218031.0,147.6931,148.0518,147.6447,147.8288,218031.0
2021-09-27 09:30:00,152.7,155.72,152.53,155.57,211792.0,148.0033,150.9304,147.8385,150.785,211792.0
2021-09-27 10:00:00,155.65,155.78,154.67,155.31,99852.0,150.8626,150.9886,149.9127,150.533,99852.0
2021-09-27 10:30:00,155.36,155.4,154.51,154.69,94485.0,150.5815,150.6203,149.7576,149.9321,94485.0
2021-09-27 11:00:00,154.8,155.2,154.7,155.03,71908.0,150.0387,150.4264,149.9418,150.2616,71908.0
2021-09-27 11:30:00,155.04,155.07,154.31,154.71,78133.0,150.2713,150.3004,149.5638,149.9515,78133.0
2021-09-27 12:00:00,154.72,154.78,154.46,154.61,53813.0,149.9612,150.0193,149.7092,149.8546,53813.0
2021-09-27 12:30:00,154.59,154.68,154.32,154.37,29957.0,149.8352,149.9224,149.5735,149.6219,29957.0
2021-09-27 13:00:00,154.34,154.52,154.08,154.12,45148.0,149.5929,149.7673,149.3409,149.3796,45148.0
2021-09-27 13:30:00,154.09,154.75,153.92,154.75,43930.0,149.3506,149.9903,149.1858,149.9903,43930.0
2021-09-27 14:00:00,154.81,154.99,154.64,154.69,47016.0,150.0484,150.2229,149.8836,149.9321,47016.0
2021-09-27 14:30:00,154.69,154.72,154.43,154.55,34489.0,149.9321,149.9612,149.6801,149.7964,34489.0
2021-09-27 15:00:00,154.55,154.68,154.23,154.3,49461.0,149.7964,149.9224,149.4862,149.5541,49461.0
2021-09-27 15:30:00,154.3,154.49,153.93,154.29,138914.0,149.5541,149.7383,149.1955,149.5444,138914.0
2021-09-28 09:30:00,153.13,155.3,152.76,153.38,139684.0,148.4201,150.5233,148.0615,148.6624,139684.0
2021-09-28 10:00:00,153.38,153.4,152.23,152.79,165741.0,148.6624,148.6818,147.5478,148.0905,165741.0
2021-09-28 10:30:00,152.95,154.43,152.88,153.7,78633.0,148.2456,149.6801,148.1778,148.9725,78633.0
2021-09-28 11:00:00,153.77,154.12,153.3,154.06,56772.0,149.0404,149.3796,148.5849,149.3215,56772.0
2021-09-28 11:30:00,154.05,154.78,153.85,154.19,102833.0,149.3118,150.0193,149.1179,149.4475,102833.0
2021-09-28 12:00:00,154.19,154.59,153.69,154.25,135863.0,149.4475,149.8352,148.9629,149.5056,135863.0
2021-09-28 12:30:00,154.25,154.41,153.8,153.85,57243.0,149.5056,149.6607,149.0695,149.1179,57243.0
2021-09-28 13:00:00,153.84,154.95,153.6,154.67,60200.0,149.1082,150.1841,148.8756,149.9127,60200.0
2021-09-28 13:30:00,154.68,154.69,153.48,153.58,39491.0,149.9224,149.9321,148.7593,148.8562,39491.0
2021-09-28 14:00:00,153.63,154.18,153.21,154.18,33563.0,148.9047,149.4378,148.4976,149.4378,33563.0
2021-09-28 14:30:00,154.17,154.78,153.84,154.58,67460.0,149.4281,150.0193,149.1082,149.8255,67460.0
2021-09-28 15:00:00,154.54,154.73,153.91,154.05,84366.0,149.7867,149.9709,149.1761,149.3118,84366.0
2021-09-28 15:30:00,154.07,154.24,153.27,153.6,245688.0,149.3312,149.4959,148.5558,148.8756,245688.0
2021-09-29 09:30:00,154.32,154.39,151.56,152.12,170091.0,149.5735,149.6413,146.8984,147.4411,170091.0
2021-09-29 10:00:00,152.05,152.99,151.92,152.18,94906.0,147.3733,148.2844,147.2473,147.4993,94906.0
2021-09-29 10:30:00,152.18,152.69,151.87,152.51,40898.0,147.4993,147.9936,147.1988,147.8192,40898.0
2021-09-29 11:00:00,152.51,152.79,151.96,152.0,30527.0,147.8192,148.0905,147.2861,147.3248,30527.0
2021-09-29 11:30:00,151.92,152.2,151.57,152.14,27862.0,147.2473,147.5187,146.9081,147.4605,27862.0
2021-09-29 12:00:00,152.34,152.51,151.31,151.39,49819.0,147.6544,147.8192,146.6561,146.7336,49819.0
2021-09-29 12:30:00,151.35,151.63,150.68,151.2,51177.0,146.6948,146.9662,146.0454,146.5494,51177.0
2021-09-29 13:00:00,151.22,151.59,151.02,151.34,38279.0,146.5688,146.9274,146.375,146.6851,38279.0
2021-09-29 13:30:00,151.38,151.6,151.01,151.58,20655.0,146.7239,146.9371,146.3653,146.9178,20655.0
2021-09-29 14:00:00,151.6,152.26,151.52,151.95,19067.0,146.9371,147.5768,146.8596,147.2764,19067.0
2021-09-29 14:30:00,151.92,152.35,151.89,152.21,28157.0,147.2473,147.6641,147.2182,147.5284,28157.0
2021-09-29 15:00:00,152.22,152.43,152.05,152.21,47569.0,147.5381,147.7416,147.3733,147.5284,47569.0
2021-09-29 15:30:00,152.18,152.65,151.75,151.9,178983.0,147.4993,147.9548,147.0825,147.2279,178983.0
2021-09-30 09:30:00,151.94,152.13,149.89,150.2,116269.0,147.2667,147.4508,145.2797,145.5802,116269.0
2021-09-30 10:00:00,150.19,150.49,149.07,149.09,91279.0,145.5705,145.8613,144.485,144.5043,91279.0
2021-09-30 10:30:00,149.08,149.64,148.67,148.67,80668.0,144.4946,145.0374,144.0973,144.0973,80668.0
2021-09-30 11:00:00,148.62,150.08,148.62,149.8,82936.0,144.0488,145.4639,144.0488,145.1925,82936.0
2021-09-30 11:30:00,149.78,149.78,148.1,148.6,70695.0,145.1731,145.1731,143.5448,144.0294,70695.0
2021-09-30 12:00:00,148.57,148.83,147.82,147.94,85854.0,144.0003,144.2523,143.2734,143.3897,85854.0
2021-09-30 12:30:00,147.91,148.63,147.64,148.34,115467.0,143.3606,144.0585,143.0989,143.7774,115467.0
2021-09-30 13:00:00,148.33,148.86,148.29,148.32,59219.0,143.7677,144.2814,143.7289,143.758,59219.0
2021-09-30 13:30:00,148.27,148.6,147.92,148.58,30606.0,143.7096,144.0294,143.3703,144.01,30606.0
2021-09-30 14:00:00,148.61,149.04,148.4,148.6,31308.0,144.0391,144.4559,143.8356,144.0294,31308.0
2021-09-30 14:30:00,148.62,149.17,148.57,148.97,96045.0,144.0488,144.5819,144.0003,144.388,96045.0
2021-09-30 15:00:00,148.97,149.6,148.62,148.96,83284.0,144.388,144.9987,144.0488,144.3783,83284.0
2021-09-30 15:30:00,148.96,149.32,148.08,148.1,242457.0,144.3783,144.7273,143.5254,143.5448,242457.0
2021-10-01 09:30:00,150.97,153.5,150.27,152.99,554651.0,146.3265,148.7787,145.648,148.2844,554651.0
2021-10-01 10:00:00,152.87,153.87,152.0,152.52,119648.0,148.1681,149.1373,147.3248,147.8288,119648.0
2021-10-01 10:30:00,152.43,153.52,152.43,153.44,126131.0,147.7416,148.7981,147.7416,148.7205,126131.0
2021-10-01 11:00:00,153.4,154.06,152.87,153.37,247537.0,148.6818,149.3215,148.1681,148.6527,247537.0
2021-10-01 11:30:00,153.45,154.02,153.35,153.52,222231.0,148.7302,149.2827,148.6333,148.7981,222231.0
2021-10-01 12:00:00,153.52,153.64,152.93,153.22,305208.0,148.7981,148.9144,148.2262,148.5073,305208.0
2021-10-01 12:30:00,153.22,153.96,153.12,153.7,116023.0,148.5073,149.2246,148.4104,148.9725,116023.0
2021-10-01 13:00:00,153.67,154.84,153.46,154.64,101856.0,148.9435,150.0775,148.7399,149.8836,101856.0
2021-10-01 13:30:00,154.66,155.64,154.63,155.48,102527.0,149.903,150.8529,149.8739,150.6978,102527.0
2021-10-01 14:00:00,155.55,155.71,153.86,155.48,135928.0,150.7656,150.9207,149.1276,150.6978,135928.0
2021-10-01 14:30:00,155.52,156.17,155.51,156.08,81231.0,150.7366,151.3666,150.7269,151.2793,81231.0
2021-10-01 15:00:00,156.12,156.69,156.12,156.32,132752.0,151.3181,151.8706,151.3181,151.512,132752.0
2021-10-01 15:30:00,156.32,157.28,155.83,156.04,464604.0,151.512,152.4424,151.037,151.2406,464604.0
2021-10-04 09:30:00,156.16,158.77,154.5,157.71,226194.0,151.3569,153.8866,149.7479,152.8592,226194.0
2021-10-04 10:00:00,157.52,157.67,155.55,155.55,107357.0,152.6751,152.8204,150.7656,150.7656,107357.0
2021-10-04 10:30:00,155.51,155.77,154.33,154.95,121006.0,150.7269,150.9789,149.5832,150.1841,121006.0
2021-10-04 11:00:00,155.04,155.04,154.34,154.78,71700.0,150.2713,150.2713,149.5929,150.0193,71700.0
2021-10-04 11:30:00,154.77,155.43,154.56,155.35,52056.0,150.0096,150.6493,149.8061,150.5718,52056.0
2021-10-04 12:00:00,155.3,155.83,155.28,155.59,46811.0,150.5233,151.037,150.504,150.8044,46811.0
2021-10-04 12:30:00,155.53,155.97,155.29,155.58,39847.0,150.7463,151.1727,150.5136,150.7947,39847.0
2021-10-04 13:00:00,155.62,155.83,155.13,155.52,36857.0,150.8335,151.037,150.3586,150.7366,36857.0
2021-10-04 13:30:00,155.51,156.07,155.51,155.88,43217.0,150.7269,151.2697,150.7269,151.0855,43217.0
2021-10-04 14:00:00,155.84,156.05,155.32,155.62,39497.0,151.0467,151.2503,150.5427,150.8335,39497.0
2021-10-04 14:30:00,155.66,155.83,155.36,155.38,25338.0,150.8723,151.037,150.5815,150.6009,25338.0
2021-10-04 15:00:00,155.36,155.67,154.97,155.24,42597.0,150.5815,150.882,150.2035,150.4652,42597.0
2021-10-04 15:30:00,155.2,155.49,154.49,155.25,138637.0,150.4264,150.7075,149.7383,150.4749,138637.0
2021-10-05 09:30:00,155.04,155.34,153.35,153.66,171070.0,150.2713,150.5621,148.6333,148.9338,171070.0
2021-10-05 10:00:00,153.66,155.65,153.59,155.38,89403.0,148.9338,150.8626,148.8659,150.6009,89403.0
2021-10-05 10:30:00,155.39,156.19,155.14,155.75,135838.0,150.6106,151.386,150.3683,150.9595,135838.0
2021-10-05 11:00:00,155.81,155.92,154.85,154.94,49874.0,151.0177,151.1243,150.0872,150.1744,49874.0
2021-10-05 11:30:00,154.93,155.08,154.55,155.08,62520.0,150.1647,150.3101,149.7964,150.3101,62520.0
2021-10-05 12:00:00,155.09,155.27,154.73,154.94,41148.0,150.3198,150.4943,149.9709,150.1744,41148.0
2021-10-05 12:30:00,154.92,155.53,154.85,155.53,47285.0,150.155,150.7463,150.0872,150.7463,47285.0
2021-10-05 13:00:00,155.56,155.57,155.27,155.43,23029.0,150.7753,150.785,150.4943,150.6493,23029.0
2021-10-05 13:30:00,155.45,156.12,155.33,156.0,45847.0,150.6687,151.3181,150.5524,151.2018,45847.0
2021-10-05 14:00:00,156.02,156.32,155.73,155.85,59691.0,151.2212,151.512,150.9401,151.0564,59691.0
2021-10-05 14:30:00,155.85,156.04,155.67,155.87,43409.0,151.0564,151.2406,150.882,151.0758,43409.0
2021-10-05 15:00:00,155.83,156.52,155.82,156.09,64836.0,151.037,151.7058,151.0273,151.289,64836.0
2021-10-05 15:30:00,156.06,156.19,155.36,155.44,151517.0,151.26,151.386,150.5815,150.659,151517.0
2021-10-06 09:30:00,153.51,155.04,152.3,152.5,133524.0,148.7884,150.2713,147.6156,147.8095,133524.0
2021-10-06 10:00:00,152.49,153.14,151.82,152.32,146916.0,147.7998,148.4298,147.1504,147.635,146916.0
2021-10-06 10:30:00,152.39,152.89,151.83,152.79,144912.0,147.7028,148.1875,147.1601,148.0905,144912.0
2021-10-06 11:00:00,152.9,153.44,152.23,152.45,61840.0,148.1972,148.7205,147.5478,147.761,61840.0
2021-10-06 11:30:00,152.46,154.2,152.23,154.16,97697.0,147.7707,149.4572,147.5478,149.4184,97697.0
2021-10-06 12:00:00,154.23,154.23,153.13,153.34,48005.0,149.4862,149.4862,148.4201,148.6236,48005.0
2021-10-06 12:30:00,153.31,154.0,153.31,153.65,33162.0,148.5945,149.2633,148.5945,148.9241,33162.0
2021-10-06 13:00:00,153.66,153.85,153.19,153.85,37035.0,148.9338,149.1179,148.4782,149.1179,37035.0
2021-10-06 13:30:00,153.9,154.53,153.89,154.19,54301.0,149.1664,149.777,149.1567,149.4475,54301.0
2021-10-06 14:00:00,154.29,154.86,153.99,154.83,40032.0,149.5444,150.0969,149.2536,150.0678,40032.0
2021-10-06 14:30:00,154.75,155.24,154.69,154.81,33511.0,149.9903,150.4652,149.9321,150.0484,33511.0
2021-10-06 15:00:00,154.84,155.29,154.73,155.24,41662.0,150.0775,150.5136,149.9709,150.4652,41662.0
2021-10-06 15:30:00,155.22,155.46,154.84,155.31,171602.0,150.4458,150.6784,150.0775,150.533,171602.0
2021-10-07 09:30:00,157.03,158.0,156.06,157.9,97015.0,152.2001,153.1403,151.26,153.0434,97015.0
2021-10-07 10:00:00,157.91,158.92,157.31,158.73,105373.0,153.0531,154.032,152.4715,153.8478,105373.0
2021-10-07 10:30:00,158.79,159.47,158.56,159.26,115547.0,153.906,154.5651,153.6831,154.3615,115547.0
2021-10-07 11:00:00,159.33,159.66,158.34,158.48,125870.0,154.4294,154.7492,153.4698,153.6055,125870.0
2021-10-07 11:30:00,158.46,158.64,158.16,158.24,68235.0,153.5861,153.7606,153.2954,153.3729,68235.0
2021-10-07 12:00:00,158.27,158.59,158.02,158.43,45201.0,153.402,153.7121,153.1597,153.5571,45201.0
2021-10-07 12:30:00,158.36,158.6,157.97,158.36,50888.0,153.4892,153.7218,153.1112,153.4892,50888.0
2021-10-07 13:00:00,158.33,158.49,158.2,158.35,38842.0,153.4601,153.6152,153.3341,153.4795,38842.0
2021-10-07 13:30:00,158.38,158.44,157.98,158.02,41923.0,153.5086,153.5668,153.1209,153.1597,41923.0
2021-10-07 14:00:00,158.04,158.04,157.51,157.69,87505.0,153.1791,153.1791,152.6654,152.8398,87505.0
2021-10-07 14:30:00,157.67,157.78,157.33,157.5,67610.0,152.8204,152.9271,152.4909,152.6557,67610.0
2021-10-07 15:00:00,157.45,158.13,157.26,157.83,65409.0,152.6072,153.2663,152.4231,152.9755,65409.0
2021-10-07 15:30:00,157.81,158.02,157.54,157.72,242658.0,152.9561,153.1597,152.6944,152.8689,242658.0
2021-10-08 09:30:00,158.0,158.28,157.08,158.02,86578.0,153.1403,153.4117,152.2486,153.1597,86578.0
2021-10-08 10:00:00,157.91,158.74,157.83,158.12,48380.0,153.0531,153.8575,152.9755,153.2566,48380.0
2021-10-08 10:30:00,158.18,158.5,157.38,157.85,62776.0,153.3148,153.6249,152.5394,152.9949,62776.0
2021-10-08 11:00:00,157.91,157.94,156.99,157.04,37938.0,153.0531,153.0821,152.1614,152.2098,37938.0
2021-10-08 11:30:00,157.02,157.36,156.59,156.63,42754.0,152.1904,152.52,151.7737,151.8124,42754.0
2021-10-08 12:00:00,156.63,157.03,156.51,156.52,28182.0,151.8124,152.2001,151.6961,151.7058,28182.0
2021-10-08 12:30:00,156.57,157.31,156.55,157.24,31942.0,151.7543,152.4715,151.7349,152.4037,31942.0
2021-10-08 13:00:00,157.22,157.37,156.42,156.58,33902.0,152.3843,152.5297,151.6089,151.764,33902.0
2021-10-08 13:30:00,156.59,156.91,156.56,156.79,20700.0,151.7737,152.0838,151.7446,151.9675,20700.0
2021-10-08 14:00:00,156.81,157.46,156.81,157.46,46838.0,151.9869,152.6169,151.9869,152.6169,46838.0
2021-10-08 14:30:00,157.5,157.55,157.2,157.33,26014.0,152.6557,152.7041,152.3649,152.4909,26014.0
2021-10-08 15:00:00,157.34,157.49,157.15,157.27,29021.0,152.5006,152.646,152.3164,152.4327,29021.0
2021-10-08 15:30:00,157.3,157.39,156.98,157.08,139991.0,152.4618,152.5491,152.1517,152.2486,139991.0
2021-10-11 09:30:00,157.41,159.17,156.57,159.06,86860.0,152.5684,154.2743,151.7543,154.1677,86860.0
2021-10-11 10:00:00,159.08,159.56,158.74,159.5,103414.0,154.1871,154.6523,153.8575,154.5942,103414.0
2021-10-11 10:30:00,159.5,159.77,159.29,159.39,130627.0,154.5942,154.8558,154.3906,154.4875,130627.0
2021-10-11 11:00:00,159.44,159.46,158.57,158.69,51132.0,154.536,154.5554,153.6928,153.8091,51132.0
2021-10-11 11:30:00,158.74,159.16,158.59,158.82,46078.0,153.8575,154.2646,153.7121,153.9351,46078.0
2021-10-11 12:00:00,158.92,158.95,158.01,158.41,85644.0,154.032,154.0611,153.15,153.5377,85644.0
2021-10-11 12:30:00,158.39,158.41,157.65,157.8,48364.0,153.5183,153.5377,152.8011,152.9464,48364.0
2021-10-11 13:00:00,157.83,157.83,157.27,157.44,77626.0,152.9755,152.9755,152.4327,152.5975,77626.0
2021-10-11 13:30:00,157.47,157.81,157.33,157.57,75893.0,152.6266,152.9561,152.4909,152.7235,75893.0
2021-10-11 14:00:00,157.54,157.62,157.18,157.23,50411.0,152.6944,152.772,152.3455,152.394,50411.0
2021-10-11 14:30:00,157.23,157.45,157.07,157.36,58351.0,152.394,152.6072,152.2389,152.52,58351.0
2021-10-11 15:00:00,157.39,157.45,156.95,157.15,54932.0,152.5491,152.6072,152.1226,152.3164,54932.0
2021-10-11 15:30:00,157.13,157.3,156.75,156.75,138529.0,152.2971,152.4618,151.9287,151.9287,138529.0
2021-10-12 09:30:00,156.36,158.23,156.1,156.39,147997.0,151.5507,153.3632,151.2987,151.5798,147997.0
2021-10-12 10:00:00,156.43,157.03,155.96,157.0,93913.0,151.6186,152.2001,151.163,152.171,93913.0
2021-10-12 10:30:00,156.91,157.18,156.49,156.49,60953.0,152.0838,152.3455,151.6767,151.6767,60953.0
2021-10-12 11:00:00,156.57,157.14,156.51,157.0,59482.0,151.7543,152.3067,151.6961,152.171,59482.0
2021-10-12 11:30:00,156.99,157.21,156.85,157.02,43465.0,152.1614,152.3746,152.0257,152.1904,43465.0
2021-10-12 12:00:00,157.12,157.46,157.06,157.19,37477.0,152.2874,152.6169,152.2292,152.3552,37477.0
2021-10-12 12:30:00,157.16,157.43,156.76,157.0,45502.0,152.3261,152.5878,151.9384,152.171,45502.0
2021-10-12 13:00:00,157.04,157.32,156.96,157.24,40375.0,152.2098,152.4812,152.1323,152.4037,40375.0
2021-10-12 13:30:00,157.22,157.56,157.13,157.38,47438.0,152.3843,152.7138,152.2971,152.5394,47438.0
2021-10-12 14:00:00,157.33,157.95,157.3,157.82,43708.0,152.4909,153.0918,152.4618,152.9658,43708.0
2021-10-12 14:30:00,157.75,157.86,157.47,157.47,66599.0,152.898,153.0046,152.6266,152.6266,66599.0
2021-10-12 15:00:00,157.43,157.46,157.0,157.24,58452.0,152.5878,152.6169,152.171,152.4037,58452.0
2021-10-12 15:30:00,157.24,157.55,156.88,157.46,236868.0,152.4037,152.7041,152.0547,152.6169,236868.0
2021-10-13 09:30:00,158.23,158.45,156.7,157.17,92989.0,153.3632,153.5765,151.8803,152.3358,92989.0
2021-10-13 10:00:00,157.0,157.05,155.59,155.84,89926.0,152.171,152.2195,150.8044,151.0467,89926.0
2021-10-13 10:30:00,155.81,156.78,155.62,156.7,73927.0,151.0177,151.9578,150.8335,151.8803,73927.0
2021-10-13 11:00:00,156.69,157.19,156.37,156.68,57236.0,151.8706,152.3552,151.5604,151.8609,57236.0
2021-10-13 11:30:00,156.51,157.06,156.0,156.19,134715.0,151.6961,152.2292,151.2018,151.386,134715.0
2021-10-13 12:00:00,156.22,156.22,155.27,156.0,87552.0,151.415,151.415,150.4943,151.2018,87552.0
2021-10-13 12:30:00,155.96,156.09,155.28,155.46,48429.0,151.163,151.289,150.504,150.6784,48429.0
2021-10-13 13:00:00,155.45,155.78,155.31,155.64,34643.0,150.6687,150.9886,150.533,150.8529,34643.0
2021-10-13 13:30:00,155.57,155.93,155.45,155.54,43138.0,150.785,151.134,150.6687,150.756,43138.0
2021-10-13 14:00:00,155.59,155.98,155.1,155.1,90305.0,150.8044,151.1824,150.3295,150.3295,90305.0
2021-10-13 14:30:00,155.12,155.25,154.76,155.11,108518.0,150.3489,150.4749,149.9999,150.3392,108518.0
2021-10-13 15:00:00,155.11,155.11,154.52,154.74,86405.0,150.3392,150.3392,149.7673,149.9806,86405.0
2021-10-13 15:30:00,154.71,154.81,154.16,154.62,281285.0,149.9515,150.0484,149.4184,149.8643,281285.0
2021-10-14 09:30:00,155.87,156.54,154.69,155.77,94000.0,151.0758,151.7252,149.9321,150.9789,94000.0
2021-10-14 10:00:00,155.65,156.0,155.53,155.72,43796.0,150.8626,151.2018,150.7463,150.9304,43796.0
2021-10-14 10:30:00,155.7,155.88,155.27,155.64,46574.0,150.911,151.0855,150.4943,150.8529,46574.0
2021-10-14 11:00:00,155.49,155.71,155.25,155.26,50422.0,150.7075,150.9207,150.4749,150.4846,50422.0
2021-10-14 11:30:00,155.27,155.91,155.27,155.69,39888.0,150.4943,151.1146,150.4943,150.9013,39888.0
2021-10-14 12:00:00,155.67,155.78,155.41,155.63,32628.0,150.882,150.9886,150.63,150.8432,32628.0
2021-10-14 12:30:00,155.66,155.79,155.21,155.25,58222.0,150.8723,150.9983,150.4361,150.4749,58222.0
2021-10-14 13:00:00,155.25,155.34,154.76,154.8,92493.0,150.4749,150.5621,149.9999,150.0387,92493.0
2021-10-14 13:30:00,154.79,154.88,154.54,154.55,114489.0,150.029,150.1163,149.7867,149.7964,114489.0
2021-10-14 14:00:00,154.55,154.86,154.2,154.86,180154.0,149.7964,150.0969,149.4572,150.0969,180154.0
2021-10-14 14:30:00,154.89,155.02,154.77,154.84,75916.0,150.1259,150.2519,150.0096,150.0775,75916.0
2021-10-14 15:00:00,154.82,154.88,154.07,154.55,101062.0,150.0581,150.1163,149.3312,149.7964,101062.0
2021-10-14 15:30:00,154.52,155.27,154.44,155.22,268217.0,149.7673,150.4943,149.6898,150.4458,268217.0
2021-10-15 09:30:00,156.93,159.98,156.93,159.14,210756.0,152.1032,155.0594,152.1032,154.2452,210756.0
2021-10-15 10:00:00,159.06,159.86,158.64,158.81,100443.0,154.1677,154.9431,153.7606,153.9254,100443.0
2021-10-15 10:30:00,158.86,160.34,158.86,160.18,130384.0,153.9738,155.4083,153.9738,155.2532,130384.0
2021-10-15 11:00:00,160.22,161.26,159.89,161.16,228887.0,155.292,156.3,154.9722,156.2031,228887.0
2021-10-15 11:30:00,161.2,161.42,159.92,160.19,100031.0,156.2419,156.4551,155.0012,155.2629,100031.0
2021-10-15 12:00:00,160.19,160.82,160.05,160.43,66631.0,155.2629,155.8736,155.1272,155.4955,66631.0
2021-10-15 12:30:00,160.44,160.54,160.03,160.27,81215.0,155.5052,155.6022,155.1079,155.3405,81215.0
2021-10-15 13:00:00,160.28,160.46,160.15,160.28,46374.0,155.3502,155.5246,155.2242,155.3502,46374.0
2021-10-15 13:30:00,160.33,160.95,160.2,160.83,87937.0,155.3986,155.9996,155.2726,155.8832,87937.0
2021-10-15 14:00:00,160.86,161.03,160.51,160.69,126643.0,155.9123,156.0771,155.5731,155.7476,126643.0
2021-10-15 14:30:00,160.72,160.72,160.04,160.28,86956.0,155.7766,155.7766,155.1175,155.3502,86956.0
2021-10-15 15:00:00,160.24,160.29,159.79,160.12,56414.0,155.3114,155.3599,154.8752,155.1951,56414.0
2021-10-15 15:30:00,160.11,160.16,159.6,160.03,295268.0,155.1854,155.2339,154.6911,155.1079,295268.0
2021-10-18 09:30:00,158.95,159.97,158.22,158.83,96081.0,154.0611,155.0497,153.3535,153.9448,96081.0
2021-10-18 10:00:00,158.72,160.44,158.62,160.32,50206.0,153.8381,155.5052,153.7412,155.3889,50206.0
2021-10-18 10:30:00,160.32,160.34,159.62,159.74,31511.0,155.3889,155.4083,154.7105,154.8268,31511.0
2021-10-18 11:00:00,159.84,159.88,159.51,159.51,22424.0,154.9237,154.9625,154.6038,154.6038,22424.0
2021-10-18 11:30:00,159.51,159.75,159.27,159.55,27035.0,154.6038,154.8365,154.3712,154.6426,27035.0
2021-10-18 12:00:00,159.48,159.7,159.13,159.18,46879.0,154.5748,154.788,154.2355,154.284,46879.0
2021-10-18 12:30:00,159.19,159.31,158.75,158.85,62889.0,154.2937,154.41,153.8672,153.9641,62889.0
2021-10-18 13:00:00,158.89,159.35,158.77,159.34,22220.0,154.0029,154.4488,153.8866,154.4391,22220.0
2021-10-18 13:30:00,159.32,159.54,159.06,159.06,26927.0,154.4197,154.6329,154.1677,154.1677,26927.0
2021-10-18 14:00:00,159.03,159.5,158.96,159.47,33842.0,154.1386,154.5942,154.0708,154.5651,33842.0
2021-10-18 14:30:00,159.42,159.54,159.0,159.22,29993.0,154.5166,154.6329,154.1095,154.3228,29993.0
2021-10-18 15:00:00,159.25,159.64,159.19,159.41,60568.0,154.3518,154.7298,154.2937,154.5069,60568.0
2021-10-18 15:30:00,159.4,159.68,159.1,159.18,174824.0,154.4972,154.7686,154.2065,154.284,174824.0
2021-10-19 09:30:00,157.96,158.9,156.24,156.3,200473.0,153.1015,154.0126,151.4344,151.4926,200473.0
2021-10-19 10:00:00,156.29,157.2,155.89,156.57,77808.0,151.4829,152.3649,151.0952,151.7543,77808.0
2021-10-19 10:30:00,156.57,156.76,155.34,155.58,73195.0,151.7543,151.9384,150.5621,150.7947,73195.0
2021-10-19 11:00:00,155.6,156.31,155.58,156.17,42618.0,150.8141,151.5023,150.7947,151.3666,42618.0
2021-10-19 11:30:00,156.17,156.34,155.82,155.95,52618.0,151.3666,151.5313,151.0273,151.1533,52618.0
2021-10-19 12:00:00,155.88,155.93,155.52,155.53,41793.0,151.0855,151.134,150.7366,150.7463,41793.0
2021-10-19 12:30:00,155.56,156.59,155.48,156.48,118572.0,150.7753,151.7737,150.6978,151.667,118572.0
2021-10-19 13:00:00,156.48,156.87,156.38,156.4,49751.0,151.667,152.045,151.5701,151.5895,49751.0
2021-10-19 13:30:00,156.41,156.63,156.3,156.35,36214.0,151.5992,151.8124,151.4926,151.541,36214.0
2021-10-19 14:00:00,156.34,156.34,155.87,155.91,53975.0,151.5313,151.5313,151.0758,151.1146,53975.0
2021-10-19 14:30:00,155.88,155.89,155.42,155.63,58810.0,151.0855,151.0952,150.6396,150.8432,58810.0
2021-10-19 15:00:00,155.61,155.63,154.86,154.9,100230.0,150.8238,150.8432,150.0969,150.1356,100230.0
2021-10-19 15:30:00,154.86,155.14,154.49,155.03,295980.0,150.0969,150.3683,149.7383,150.2616,295980.0
2021-10-20 09:30:00,154.75,155.19,152.65,153.07,157256.0,149.9903,150.4167,147.9548,148.3619,157256.0
2021-10-20 10:00:00,153.0,154.0,152.77,154.0,100512.0,148.2941,149.2633,148.0712,149.2633,100512.0
2021-10-20 10:30:00,154.05,154.99,153.9,153.97,107585.0,149.3118,150.2229,149.1664,149.2342,107585.0
2021-10-20 11:00:00,153.97,154.11,153.22,153.34,64866.0,149.2342,149.3699,148.5073,148.6236,64866.0
2021-10-20 11:30:00,153.39,153.59,152.7,152.73,98314.0,148.6721,148.8659,148.0033,148.0324,98314.0
2021-10-20 12:00:00,152.75,154.38,152.69,154.36,239563.0,148.0518,149.6316,147.9936,149.6122,239563.0
2021-10-20 12:30:00,154.36,154.6,154.15,154.36,107635.0,149.6122,149.8449,149.4087,149.6122,107635.0
2021-10-20 13:00:00,154.33,154.33,153.47,153.78,68358.0,149.5832,149.5832,148.7496,149.0501,68358.0
2021-10-20 13:30:00,153.83,154.0,153.41,153.45,35652.0,149.0986,149.2633,148.6915,148.7302,35652.0
2021-10-20 14:00:00,153.45,153.77,153.27,153.54,51662.0,148.7302,149.0404,148.5558,148.8175,51662.0
2021-10-20 14:30:00,153.55,153.71,153.5,153.64,51651.0,148.8272,148.9822,148.7787,148.9144,51651.0
2021-10-20 15:00:00,153.66,153.76,153.48,153.5,83033.0,148.9338,149.0307,148.7593,148.7787,83033.0
2021-10-20 15:30:00,153.51,153.64,152.8,153.33,308441.0,148.7884,148.9144,148.1002,148.6139,308441.0
2021-10-21 09:30:00,153.47,154.13,152.84,153.26,120309.0,148.7496,149.3893,148.139,148.5461,120309.0
2021-10-21 10:00:00,153.37,153.93,153.16,153.88,47568.0,148.6527,149.1955,148.4492,149.147,47568.0
2021-10-21 10:30:00,153.94,155.04,153.81,154.48,55445.0,149.2052,150.2713,149.0792,149.7286,55445.0
2021-10-21 11:00:00,154.43,154.5,153.99,154.14,29055.0,149.6801,149.7479,149.2536,149.399,29055.0
2021-10-21 11:30:00,154.16,154.69,154.04,154.53,29392.0,149.4184,149.9321,149.3021,149.777,29392.0
2021-10-21 12:00:00,154.46,154.95,154.46,154.66,21097.0,149.7092,150.1841,149.7092,149.903,21097.0
2021-10-21 12:30:00,154.64,154.64,154.28,154.5,45704.0,149.8836,149.8836,149.5347,149.7479,45704.0
2021-10-21 13:00:00,154.51,154.62,154.39,154.45,25036.0,149.7576,149.8643,149.6413,149.6995,25036.0
2021-10-21 13:30:00,154.45,154.6,154.12,154.14,21706.0,149.6995,149.8449,149.3796,149.399,21706.0
2021-10-21 14:00:00,154.13,154.37,154.09,154.33,30918.0,149.3893,149.6219,149.3506,149.5832,30918.0
2021-10-21 14:30:00,154.36,154.84,154.34,154.69,39428.0,149.6122,150.0775,149.5929,149.9321,39428.0
2021-10-21 15:00:00,154.69,155.29,154.61,155.29,100729.0,149.9321,150.5136,149.8546,150.5136,100729.0
2021-10-21 15:30:00,155.31,155.78,155.26,155.63,130794.0,150.533,150.9886,150.4846,150.8432,130794.0
2021-10-22 09:30:00,155.41,155.57,154.57,155.25,82163.0,150.63,150.785,149.8158,150.4749,82163.0
2021-10-22 10:00:00,155.25,155.83,154.88,155.71,96815.0,150.4749,151.037,150.1163,150.9207,96815.0
2021-10-22 10:30:00,155.67,155.96,155.42,155.43,36272.0,150.882,151.163,150.6396,150.6493,36272.0
2021-10-22 11:00:00,155.28,155.87,154.63,154.92,30599.0,150.504,151.0758,149.8739,150.155,30599.0
2021-10-22 11:30:00,155.0,155.0,154.12,154.48,37507.0,150.2326,150.2326,149.3796,149.7286,37507.0
2021-10-22 12:00:00,154.51,155.11,154.47,154.8,20006.0,149.7576,150.3392,149.7189,150.0387,20006.0
2021-10-22 12:30:00,154.76,155.27,154.75,154.94,28540.0,149.9999,150.4943,149.9903,150.1744,28540.0
2021-10-22 13:00:00,154.99,155.22,154.96,155.16,14793.0,150.2229,150.4458,150.1938,150.3876,14793.0
2021-10-22 13:30:00,155.14,155.43,154.98,155.2,23842.0,150.3683,150.6493,150.2132,150.4264,23842.0
2021-10-22 14:00:00,155.25,155.56,155.2,155.32,17098.0,150.4749,150.7753,150.4264,150.5427,17098.0
2021-10-22 14:30:00,155.32,155.74,155.21,155.21,35454.0,150.5427,150.9498,150.4361,150.4361,35454.0
2021-10-22 15:00:00,155.2,155.5,155.06,155.1,21651.0,150.4264,150.7172,150.2907,150.3295,21651.0
2021-10-22 15:30:00,155.16,155.31,154.61,154.75,128891.0,150.3876,150.533,149.8546,149.9903,128891.0
2021-10-25 09:30:00,155.35,155.4,153.61,155.07,84277.0,150.5718,150.6203,148.8853,150.3004,84277.0
2021-10-25 10:00:00,155.07,156.17,155.07,155.47,61566.0,150.3004,151.3666,150.3004,150.6881,61566.0
2021-10-25 10:30:00,155.33,155.39,154.38,154.49,45069.0,150.5524,150.6106,149.6316,149.7383,45069.0
2021-10-25 11:00:00,154.45,154.92,154.32,154.64,35642.0,149.6995,150.155,149.5735,149.8836,35642.0
2021-10-25 11:30:00,154.52,154.53,153.99,154.21,31161.0,149.7673,149.777,149.2536,149.4669,31161.0
2021-10-25 12:00:00,154.27,154.39,153.5,153.85,30573.0,149.525,149.6413,148.7787,149.1179,30573.0
2021-10-25 12:30:00,153.89,154.01,153.45,153.95,25262.0,149.1567,149.273,148.7302,149.2149,25262.0
2021-10-25 13:00:00,153.93,154.24,153.86,154.18,21669.0,149.1955,149.4959,149.1276,149.4378,21669.0
2021-10-25 13:30:00,154.11,154.16,153.85,153.95,25280.0,149.3699,149.4184,149.1179,149.2149,25280.0
2021-10-25 14:00:00,153.94,154.58,153.91,154.43,30830.0,149.2052,149.8255,149.1761,149.6801,30830.0
2021-10-25 14:30:00,154.47,154.5,154.21,154.47,25534.0,149.7189,149.7479,149.4669,149.7189,25534.0
2021-10-25 15:00:00,154.46,154.65,154.17,154.51,49464.0,149.7092,149.8933,149.4281,149.7576,49464.0
2021-10-25 15:30:00,154.53,154.85,154.32,154.77,156770.0,149.777,150.0872,149.5735,150.0096,156770.0
2021-10-26 09:30:00,156.66,157.11,155.69,156.56,122492.0,151.8415,152.2777,150.9013,151.7446,122492.0
2021-10-26 10:00:00,156.47,157.61,156.43,156.81,83275.0,151.6574,152.7623,151.6186,151.9869,83275.0
2021-10-26 10:30:00,156.79,156.97,156.23,156.36,45535.0,151.9675,152.142,151.4247,151.5507,45535.0
2021-10-26 11:00:00,156.41,156.66,155.86,156.62,43184.0,151.5992,151.8415,151.0661,151.8027,43184.0
2021-10-26 11:30:00,156.68,156.75,155.73,155.81,29392.0,151.8609,151.9287,150.9401,151.0177,29392.0
2021-10-26 12:00:00,155.8,155.85,155.27,155.54,23862.0,151.008,151.0564,150.4943,150.756,23862.0
2021-10-26 12:30:00,155.44,155.64,155.17,155.5,27682.0,150.659,150.8529,150.3973,150.7172,27682.0
2021-10-26 13:00:00,155.49,155.61,155.2,155.43,22009.0,150.7075,150.8238,150.4264,150.6493,22009.0
2021-10-26 13:30:00,155.42,155.71,155.39,155.71,18998.0,150.6396,150.9207,150.6106,150.9207,18998.0
2021-10-26 14:00:00,155.72,155.97,155.7,155.73,34123.0,150.9304,151.1727,150.911,150.9401,34123.0
2021-10-26 14:30:00,155.72,155.79,155.36,155.65,120245.0,150.9304,150.9983,150.5815,150.8626,120245.0
2021-10-26 15:00:00,155.67,156.08,155.59,155.93,53945.0,150.882,151.2793,150.8044,151.134,53945.0
2021-10-26 15:30:00,155.93,156.3,155.72,156.06,190747.0,151.134,151.4926,150.9304,151.26,190747.0
2021-10-27 09:30:00,155.07,155.98,154.18,155.41,83779.0,150.3004,151.1824,149.4378,150.63,83779.0
2021-10-27 10:00:00,155.43,157.77,155.29,157.12,94820.0,150.6493,152.9174,150.5136,152.2874,94820.0
2021-10-27 10:30:00,157.01,158.37,156.97,157.95,103490.0,152.1807,153.4989,152.142,153.0918,103490.0
2021-10-27 11:00:00,157.96,159.22,157.92,158.97,100432.0,153.1015,154.3228,153.0628,154.0805,100432.0
2021-10-27 11:30:00,159.02,159.5,158.92,159.49,58358.0,154.1289,154.5942,154.032,154.5845,58358.0
2021-10-27 12:00:00,159.54,160.07,159.31,159.97,68190.0,154.6329,155.1466,154.41,155.0497,68190.0
2021-10-27 12:30:00,159.96,160.03,159.67,159.67,64125.0,155.04,155.1079,154.7589,154.7589,64125.0
2021-10-27 13:00:00,159.67,159.77,159.3,159.3,68622.0,154.7589,154.8558,154.4003,154.4003,68622.0
2021-10-27 13:30:00,159.33,160.22,159.2,160.22,43405.0,154.4294,155.292,154.3034,155.292,43405.0
2021-10-27 14:00:00,160.18,160.56,160.06,160.56,45438.0,155.2532,155.6216,155.1369,155.6216,45438.0
2021-10-27 14:30:00,160.54,160.56,160.17,160.19,54323.0,155.6022,155.6216,155.2435,155.2629,54323.0
2021-10-27 15:00:00,160.15,160.16,159.53,160.04,88306.0,155.2242,155.2339,154.6232,155.1175,88306.0
2021-10-27 15:30:00,160.05,160.27,159.61,159.8,302534.0,155.1272,155.3405,154.7008,154.8849,302534.0
2021-10-28 09:30:00,159.56,160.51,158.26,160.05,100594.0,154.6523,155.5731,153.3923,155.1272,100594.0
2021-10-28 10:00:00,160.03,160.64,159.33,160.45,90689.0,155.1079,155.6991,154.4294,155.5149,90689.0
2021-10-28 10:30:00,160.49,160.73,159.95,160.32,108669.0,155.5537,155.7863,155.0303,155.3889,108669.0
2021-10-28 11:00:00,160.34,160.96,160.33,160.93,56309.0,155.4083,156.0092,155.3986,155.9802,56309.0
2021-10-28 11:30:00,160.97,161.47,160.92,161.44,67851.0,156.0189,156.5036,155.9705,156.4745,67851.0
2021-10-28 12:00:00,161.52,161.92,161.45,161.59,55972.0,156.552,156.9397,156.4842,156.6199,55972.0
2021-10-28 12:30:00,161.57,162.31,161.48,161.88,89515.0,156.6005,157.3177,156.5133,156.901,89515.0
2021-10-28 13:00:00,161.92,162.03,160.03,160.31,161532.0,156.9397,157.0463,155.1079,155.3792,161532.0
2021-10-28 13:30:00,160.35,160.79,159.95,160.2,92863.0,155.418,155.8445,155.0303,155.2726,92863.0
2021-10-28 14:00:00,160.26,160.74,159.74,160.08,158215.0,155.3308,155.796,154.8268,155.1563,158215.0
2021-10-28 14:30:00,160.13,160.28,159.12,159.16,165856.0,155.2048,155.3502,154.2258,154.2646,165856.0
2021-10-28 15:00:00,159.16,159.98,159.16,159.67,75656.0,154.2646,155.0594,154.2646,154.7589,75656.0
2021-10-28 15:30:00,159.6,160.11,159.03,159.95,322430.0,154.6911,155.1854,154.1386,155.0303,322430.0
2021-10-29 09:30:00,158.76,159.7,158.07,158.07,197949.0,153.8769,154.788,153.2081,153.2081,197949.0
2021-10-29 10:00:00,158.15,159.27,157.45,158.67,141110.0,153.2857,154.3712,152.6072,153.7897,141110.0
2021-10-29 10:30:00,158.59,160.28,158.5,160.15,76265.0,153.7121,155.3502,153.6249,155.2242,76265.0
2021-10-29 11:00:00,160.14,160.79,160.04,160.73,45941.0,155.2145,155.8445,155.1175,155.7863,45941.0
2021-10-29 11:30:00,160.77,161.05,160.41,160.49,71575.0,155.8251,156.0965,155.4762,155.5537,71575.0
2021-10-29 12:00:00,160.4,160.58,159.66,159.67,83178.0,155.4665,155.6409,154.7492,154.7589,83178.0
2021-10-29 12:30:00,159.65,159.69,158.55,158.63,94489.0,154.7395,154.7783,153.6734,153.7509,94489.0
2021-10-29 13:00:00,158.64,158.65,157.62,158.27,80856.0,153.7606,153.7703,152.772,153.402,80856.0
2021-10-29 13:30:00,158.3,158.44,158.01,158.11,37490.0,153.4311,153.5668,153.15,153.2469,37490.0
2021-10-29 14:00:00,158.1,158.22,157.95,157.98,49365.0,153.2372,153.3535,153.0918,153.1209,49365.0
2021-10-29 14:30:00,157.86,158.52,157.86,158.52,35220.0,153.0046,153.6443,153.0046,153.6443,35220.0
2021-10-29 15:00:00,158.52,158.8,158.32,158.78,48969.0,153.6443,153.9157,153.4504,153.8963,48969.0
2021-10-29 15:30:00,158.79,160.18,158.67,160.06,199373.0,153.906,155.2532,153.7897,155.1369,199373.0
2021-11-01 09:30:00,160.4,161.95,159.29,161.46,180985.0,155.4665,156.9688,154.3906,156.4939,180985.0
2021-11-01 10:00:00,161.47,161.93,160.91,161.33,68545.0,156.5036,156.9494,155.9608,156.3679,68545.0
2021-11-01 10:30:00,161.27,161.5,160.84,161.08,50051.0,156.3097,156.5326,155.8929,156.1256,50051.0
2021-11-01 11:00:00,161.08,162.08,161.02,162.08,83859.0,156.1256,157.0948,156.0674,157.0948,83859.0
2021-11-01 11:30:00,162.07,162.14,161.56,161.7,133925.0,157.0851,157.153,156.5908,156.7265,133925.0
2021-11-01 12:00:00,161.75,161.79,161.17,161.29,91179.0,156.7749,156.8137,156.2128,156.3291,91179.0
2021-11-01 12:30:00,161.24,161.92,161.23,161.73,37477.0,156.2806,156.9397,156.2709,156.7556,37477.0
2021-11-01 13:00:00,161.72,161.97,161.45,161.92,49000.0,156.7459,156.9882,156.4842,156.9397,49000.0
2021-11-01 13:30:00,161.92,161.95,161.54,161.67,105072.0,156.9397,156.9688,156.5714,156.6974,105072.0
2021-11-01 14:00:00,161.67,161.74,161.17,161.61,33999.0,156.6974,156.7653,156.2128,156.6393,33999.0
2021-11-01 14:30:00,161.62,162.15,161.54,161.66,138549.0,156.6489,157.1626,156.5714,156.6877,138549.0
2021-11-01 15:00:00,161.66,161.66,161.22,161.59,72320.0,156.6877,156.6877,156.2613,156.6199,72320.0
2021-11-01 15:30:00,161.6,161.93,161.45,161.89,307113.0,156.6296,156.9494,156.4842,156.9106,307113.0
2021-11-02 09:30:00,161.01,161.92,158.46,159.22,254822.0,156.0577,156.9397,153.5861,154.3228,254822.0
2021-11-02 10:00:00,159.09,160.6,158.72,158.96,175850.0,154.1968,155.6603,153.8381,154.0708,175850.0
2021-11-02 10:30:00,158.89,159.48,158.33,159.45,147090.0,154.0029,154.5748,153.4601,154.5457,147090.0
2021-11-02 11:00:00,159.45,161.26,159.33,160.78,135606.0,154.5457,156.3,154.4294,155.8348,135606.0
2021-11-02 11:30:00,160.76,160.77,159.25,159.34,77625.0,155.8154,155.8251,154.3518,154.4391,77625.0
2021-11-02 12:00:00,159.26,159.97,158.69,159.93,77015.0,154.3615,155.0497,153.8091,155.0109,77015.0
2021-11-02 12:30:00,159.95,160.47,159.84,160.18,51562.0,155.0303,155.5343,154.9237,155.2532,51562.0
2021-11-02 13:00:00,160.13,160.5,160.03,160.13,38330.0,155.2048,155.5634,155.1079,155.2048,38330.0
2021-11-02 13:30:00,160.15,160.44,159.96,159.96,50656.0,155.2242,155.5052,155.04,155.04,50656.0
2021-11-02 14:00:00,160.0,160.27,159.95,160.06,61531.0,155.0788,155.3405,155.0303,155.1369,61531.0
2021-11-02 14:30:00,160.0,160.59,159.95,159.95,100575.0,155.0788,155.6506,155.0303,155.0303,100575.0
2021-11-02 15:00:00,159.99,160.17,159.85,160.11,75479.0,155.0691,155.2435,154.9334,155.1854,75479.0
2021-11-02 15:30:00,160.11,160.79,159.98,160.07,436277.0,155.1854,155.8445,155.0594,155.1466,436277.0
2021-11-03 09:30:00,160.76,160.93,157.07,160.77,295048.0,155.8154,155.9802,152.2389,155.8251,295048.0
2021-11-03 10:00:00,160.85,162.57,160.54,161.41,197302.0,155.9026,157.5697,155.6022,156.4454,197302.0
2021-11-03 10:30:00,161.27,164.75,161.27,164.6,161131.0,156.3097,159.6827,156.3097,159.5373,161131.0
2021-11-03 11:00:00,164.6,165.99,164.19,165.63,232291.0,159.5373,160.8845,159.1399,160.5356,232291.0
2021-11-03 11:30:00,165.71,166.82,164.69,164.85,138807.0,160.6131,161.689,159.6245,159.7796,138807.0
2021-11-03 12:00:00,164.85,165.18,163.85,164.09,91548.0,159.7796,160.0995,158.8104,159.043,91548.0
2021-11-03 12:30:00,164.16,164.25,163.49,163.85,59635.0,159.1108,159.1981,158.4614,158.8104,59635.0
2021-11-03 13:00:00,163.91,164.23,163.33,163.46,43514.0,158.8685,159.1787,158.3064,158.4324,43514.0
2021-11-03 13:30:00,163.42,163.67,163.0,163.46,40166.0,158.3936,158.6359,157.9865,158.4324,40166.0
2021-11-03 14:00:00,163.46,164.45,163.46,164.45,74191.0,158.4324,159.3919,158.4324,159.3919,74191.0
2021-11-03 14:30:00,164.45,164.92,164.1,164.69,123791.0,159.3919,159.8474,159.0527,159.6245,123791.0
2021-11-03 15:00:00,164.69,164.87,164.0,164.38,71437.0,159.6245,159.799,158.9557,159.3241,71437.0
2021-11-03 15:30:00,164.37,164.67,164.12,164.36,298965.0,159.3144,159.6051,159.0721,159.3047,298965.0
2021-11-04 09:30:00,166.02,166.02,163.89,164.25,320201.0,160.9136,160.9136,158.8491,159.1981,320201.0
2021-11-04 10:00:00,164.09,165.11,164.09,164.49,80443.0,159.043,160.0316,159.043,159.4307,80443.0
2021-11-04 10:30:00,164.57,165.45,164.57,164.83,62672.0,159.5082,160.3611,159.5082,159.7602,62672.0
2021-11-04 11:00:00,164.79,164.79,163.48,163.76,90564.0,159.7214,159.7214,158.4517,158.7231,90564.0
2021-11-04 11:30:00,163.7,163.89,162.71,163.87,94596.0,158.665,158.8491,157.7054,158.8297,94596.0
2021-11-04 12:00:00,163.91,164.12,163.31,163.92,42253.0,158.8685,159.0721,158.287,158.8782,42253.0
2021-11-04 12:30:00,163.89,164.31,163.61,163.74,25235.0,158.8491,159.2562,158.5777,158.7037,25235.0
2021-11-04 13:00:00,163.75,164.4,163.55,164.38,36739.0,158.7134,159.3434,158.5196,159.3241,36739.0
2021-11-04 13:30:00,164.39,165.51,164.38,165.5,57333.0,159.3337,160.4193,159.3241,160.4096,57333.0
2021-11-04 14:00:00,165.53,165.55,164.7,164.9,37692.0,160.4387,160.4581,159.6342,159.8281,37692.0
2021-11-04 14:30:00,164.85,164.86,164.19,164.21,55791.0,159.7796,159.7893,159.1399,159.1593,55791.0
2021-11-04 15:00:00,164.14,164.78,163.94,164.63,37505.0,159.0914,159.7118,158.8976,159.5664,37505.0
2021-11-04 15:30:00,164.65,164.85,163.8,164.09,187980.0,159.5858,159.7796,158.7619,159.043,187980.0
2021-11-05 09:30:00,169.11,171.68,167.71,168.14,598407.0,163.9086,166.3995,162.5516,162.9684,598407.0
2021-11-05 10:00:00,168.15,168.9,167.08,167.3,172040.0,162.9781,163.705,161.941,162.1542,172040.0
2021-11-05 10:30:00,167.18,167.95,166.7,166.85,117652.0,162.0379,162.7843,161.5727,161.7181,117652.0
2021-11-05 11:00:00,166.81,168.36,166.77,168.29,86221.0,161.6793,163.1816,161.6405,163.1138,86221.0
2021-11-05 11:30:00,168.29,168.35,167.36,167.9,96535.0,163.1138,163.1719,162.2124,162.7358,96535.0
2021-11-05 12:00:00,167.93,168.56,167.86,168.09,85863.0,162.7649,163.3755,162.697,162.9199,85863.0
2021-11-05 12:30:00,168.11,168.55,167.56,167.75,66445.0,162.9393,163.3658,162.4062,162.5904,66445.0
2021-11-05 13:00:00,167.83,168.09,166.88,167.0,69364.0,162.6679,162.9199,161.7472,161.8635,69364.0
2021-11-05 13:30:00,166.96,167.36,166.55,167.12,67251.0,161.8247,162.2124,161.4273,161.9798,67251.0
2021-11-05 14:00:00,167.14,167.52,166.86,167.1,71358.0,161.9992,162.3675,161.7278,161.9604,71358.0
2021-11-05 14:30:00,167.08,167.59,166.23,167.08,168582.0,161.941,162.4353,161.1172,161.941,168582.0
2021-11-05 15:00:00,167.08,167.16,166.36,166.8,85748.0,161.941,162.0186,161.2432,161.6696,85748.0
2021-11-05 15:30:00,166.8,167.71,166.8,167.62,248354.0,161.6696,162.5516,161.6696,162.4644,248354.0
2021-11-08 09:30:00,170.01,170.84,168.01,169.81,225184.0,164.7809,165.5854,162.8424,164.587,225184.0
2021-11-08 10:00:00,169.72,170.27,169.14,169.34,141490.0,164.4998,165.0329,163.9377,164.1315,141490.0
2021-11-08 10:30:00,169.21,170.32,168.84,170.25,121206.0,164.0055,165.0814,163.6469,165.0135,121206.0
2021-11-08 11:00:00,170.25,170.63,168.93,169.09,97731.0,165.0135,165.3818,163.7341,163.8892,97731.0
2021-11-08 11:30:00,169.1,169.2,168.1,168.34,74008.0,163.8989,163.9958,162.9296,163.1623,74008.0
2021-11-08 12:00:00,168.39,168.71,167.79,168.5,116881.0,163.2107,163.5209,162.6292,163.3173,116881.0
2021-11-08 12:30:00,168.44,168.9,167.98,168.25,83134.0,163.2592,163.705,162.8133,163.075,83134.0
2021-11-08 13:00:00,168.23,168.56,167.89,167.93,44850.0,163.0556,163.3755,162.7261,162.7649,44850.0
2021-11-08 13:30:00,167.93,167.99,167.33,167.81,58349.0,162.7649,162.823,162.1833,162.6486,58349.0
2021-11-08 14:00:00,167.79,168.18,167.63,167.86,61142.0,162.6292,163.0072,162.4741,162.697,61142.0
2021-11-08 14:30:00,167.87,168.49,167.87,168.28,45863.0,162.7067,163.3076,162.7067,163.1041,45863.0
2021-11-08 15:00:00,168.28,168.32,168.0,168.16,51214.0,163.1041,163.1429,162.8327,162.9878,51214.0
2021-11-08 15:30:00,168.19,168.51,167.62,168.38,317438.0,163.0169,163.327,162.4644,163.201,317438.0
2021-11-09 09:30:00,167.79,168.05,165.25,165.66,178591.0,162.6292,162.8812,160.1673,160.5647,178591.0
2021-11-09 10:00:00,165.63,166.12,164.5,166.06,123004.0,160.5356,161.0105,159.4404,160.9524,123004.0
2021-11-09 10:30:00,166.06,166.82,165.56,165.68,61816.0,160.9524,161.689,160.4678,160.5841,61816.0
2021-11-09 11:00:00,165.71,166.21,165.23,165.55,43107.0,160.6131,161.0978,160.1479,160.4581,43107.0
2021-11-09 11:30:00,165.61,165.87,164.37,164.4,56579.0,160.5162,160.7682,159.3144,159.3434,56579.0
2021-11-09 12:00:00,164.35,164.77,163.86,163.94,66284.0,159.295,159.7021,158.8201,158.8976,66284.0
2021-11-09 12:30:00,163.91,164.07,163.52,163.56,51416.0,158.8685,159.0236,158.4905,158.5293,51416.0
2021-11-09 13:00:00,163.63,163.75,162.6,163.08,52433.0,158.5971,158.7134,157.5988,158.064,52433.0
2021-11-09 13:30:00,163.11,163.32,162.53,162.69,42010.0,158.0931,158.2967,157.531,157.686,42010.0
2021-11-09 14:00:00,162.67,163.28,162.39,163.21,64317.0,157.6667,158.2579,157.3953,158.19,64317.0
2021-11-09 14:30:00,163.22,164.52,163.19,164.16,88308.0,158.1997,159.4598,158.1707,159.1108,88308.0
2021-11-09 15:00:00,164.2,164.44,164.02,164.14,54509.0,159.1496,159.3822,158.9751,159.0914,54509.0
2021-11-09 15:30:00,164.1,164.82,164.1,164.64,144265.0,159.0527,159.7505,159.0527,159.5761,144265.0
2021-11-10 09:30:00,163.48,164.5,162.63,163.95,93363.0,158.4517,159.4404,157.6279,158.9073,93363.0
2021-11-10 10:00:00,163.93,164.25,162.48,163.02,47125.0,158.8879,159.1981,157.4825,158.0059,47125.0
2021-11-10 10:30:00,162.97,163.19,162.68,162.84,56272.0,157.9574,158.1707,157.6763,157.8314,56272.0
2021-11-10 11:00:00,162.93,163.39,162.51,162.56,39943.0,157.9187,158.3645,157.5116,157.56,39943.0
2021-11-10 11:30:00,162.65,163.23,162.54,162.81,33112.0,157.6473,158.2094,157.5407,157.8023,33112.0
2021-11-10 12:00:00,162.9,163.17,162.13,162.3,49539.0,157.8896,158.1513,157.1433,157.308,49539.0
2021-11-10 12:30:00,162.27,162.35,161.68,161.71,58532.0,157.279,157.3565,156.7071,156.7362,58532.0
2021-11-10 13:00:00,161.68,161.78,160.79,161.06,55348.0,156.7071,156.804,155.8445,156.1062,55348.0
2021-11-10 13:30:00,161.02,161.15,159.86,160.26,169685.0,156.0674,156.1934,154.9431,155.3308,169685.0
2021-11-10 14:00:00,160.25,161.32,160.15,160.22,58832.0,155.3211,156.3582,155.2242,155.292,58832.0
2021-11-10 14:30:00,160.27,160.51,159.59,160.02,79185.0,155.3405,155.5731,154.6814,155.0982,79185.0
2021-11-10 15:00:00,160.06,161.37,160.0,161.06,39206.0,155.1369,156.4066,155.0788,156.1062,39206.0
2021-11-10 15:30:00,161.15,161.15,160.52,160.99,113311.0,156.1934,156.1934,155.5828,156.0383,113311.0
2021-11-11 09:30:00,160.57,161.0,159.09,159.34,103550.0,155.6312,156.048,154.1968,154.4391,103550.0
2021-11-11 10:00:00,159.23,159.69,158.02,158.06,91877.0,154.3325,154.7783,153.1597,153.1984,91877.0
2021-11-11 10:30:00,158.06,158.81,157.79,158.41,105252.0,153.1984,153.9254,152.9368,153.5377,105252.0
2021-11-11 11:00:00,158.38,159.66,158.09,159.47,147512.0,153.5086,154.7492,153.2275,154.5651,147512.0
2021-11-11 11:30:00,159.52,159.63,158.64,158.65,57589.0,154.6135,154.7202,153.7606,153.7703,57589.0
2021-11-11 12:00:00,158.7,158.81,157.99,158.31,45653.0,153.8188,153.9254,153.1306,153.4408,45653.0
2021-11-11 12:30:00,158.36,158.5,158.08,158.31,36950.0,153.4892,153.6249,153.2178,153.4408,36950.0
2021-11-11 13:00:00,158.3,158.36,157.58,157.66,35494.0,153.4311,153.4892,152.7332,152.8107,35494.0
2021-11-11 13:30:00,157.65,157.98,157.33,157.4,25436.0,152.8011,153.1209,152.4909,152.5587,25436.0
2021-11-11 14:00:00,157.43,158.0,157.43,157.56,30038.0,152.5878,153.1403,152.5878,152.7138,30038.0
2021-11-11 14:30:00,157.6,158.14,157.43,157.48,88327.0,152.7526,153.276,152.5878,152.6363,88327.0
2021-11-11 15:00:00,157.47,157.71,157.04,157.12,45947.0,152.6266,152.8592,152.2098,152.2874,45947.0
2021-11-11 15:30:00,157.14,157.27,156.62,156.87,195914.0,152.3067,152.4327,151.8027,152.045,195914.0
2021-11-12 09:30:00,157.41,158.24,156.78,158.06,87890.0,152.5684,153.3729,151.9578,153.1984,87890.0
2021-11-12 10:00:00,158.06,158.95,157.93,158.55,148831.0,153.1984,154.0611,153.0724,153.6734,148831.0
2021-11-12 10:30:00,158.48,158.85,158.37,158.59,37102.0,153.6055,153.9641,153.4989,153.7121,37102.0
2021-11-12 11:00:00,158.59,158.78,158.14,158.28,53796.0,153.7121,153.8963,153.276,153.4117,53796.0
2021-11-12 11:30:00,158.28,158.52,157.98,158.04,45119.0,153.4117,153.6443,153.1209,153.1791,45119.0
2021-11-12 12:00:00,158.05,158.16,157.2,157.3,56548.0,153.1888,153.2954,152.3649,152.4618,56548.0
2021-11-12 12:30:00,157.31,157.32,155.67,155.97,124325.0,152.4715,152.4812,150.882,151.1727,124325.0
2021-11-12 13:00:00,155.97,156.62,155.83,156.62,111222.0,151.1727,151.8027,151.037,151.8027,111222.0
2021-11-12 13:30:00,156.67,156.85,156.08,156.51,45799.0,151.8512,152.0257,151.2793,151.6961,45799.0
2021-11-12 14:00:00,156.52,156.64,155.92,155.95,38873.0,151.7058,151.8221,151.1243,151.1533,38873.0
2021-11-12 14:30:00,155.91,156.49,155.53,156.39,60652.0,151.1146,151.6767,150.7463,151.5798,60652.0
2021-11-12 15:00:00,156.41,156.46,156.06,156.26,45615.0,151.5992,151.6477,151.26,151.4538,45615.0
2021-11-12 15:30:00,156.33,156.63,156.23,156.45,241408.0,151.5217,151.8124,151.4247,151.638,241408.0
2021-11-15 09:30:00,157.04,157.8,155.72,156.97,128594.0,152.2098,152.9464,150.9304,152.142,128594.0
2021-11-15 10:00:00,156.9,157.0,156.07,156.52,75641.0,152.0741,152.171,151.2697,151.7058,75641.0
2021-11-15 10:30:00,156.37,156.37,155.44,155.56,81749.0,151.5604,151.5604,150.659,150.7753,81749.0
2021-11-15 11:00:00,155.58,156.02,155.36,155.38,64717.0,150.7947,151.2212,150.5815,150.6009,64717.0
2021-11-15 11:30:00,155.33,155.46,154.87,155.06,48258.0,150.5524,150.6784,150.1066,150.2907,48258.0
2021-11-15 12:00:00,154.97,155.79,154.94,155.79,66294.0,150.2035,150.9983,150.1744,150.9983,66294.0
2021-11-15 12:30:00,155.82,156.26,155.65,156.22,40216.0,151.0273,151.4538,150.8626,151.415,40216.0
2021-11-15 13:00:00,156.19,156.37,155.88,156.08,29965.0,151.386,151.5604,151.0855,151.2793,29965.0
2021-11-15 13:30:00,156.03,156.06,155.37,155.57,31114.0,151.2309,151.26,150.5912,150.785,31114.0
2021-11-15 14:00:00,155.5,155.69,155.45,155.58,23336.0,150.7172,150.9013,150.6687,150.7947,23336.0
2021-11-15 14:30:00,155.53,155.65,155.5,155.6,27863.0,150.7463,150.8626,150.7172,150.8141,27863.0
2021-11-15 15:00:00,155.55,155.58,155.28,155.58,26558.0,150.7656,150.7947,150.504,150.7947,26558.0
2021-11-15 15:30:00,155.52,155.7,155.08,155.7,167163.0,150.7366,150.911,150.3101,150.911,167163.0
2021-11-16 09:30:00,155.13,155.4,153.69,154.23,124360.0,150.3586,150.6203,148.9629,149.4862,124360.0
2021-11-16 10:00:00,154.38,154.82,153.8,153.85,78425.0,149.6316,150.0581,149.0695,149.1179,78425.0
2021-11-16 10:30:00,153.8,154.05,152.81,153.24,71398.0,149.0695,149.3118,148.1099,148.5267,71398.0
2021-11-16 11:00:00,153.31,155.01,153.28,154.69,94122.0,148.5945,150.2423,148.5655,149.9321,94122.0
2021-11-16 11:30:00,154.69,155.19,154.44,154.85,73887.0,149.9321,150.4167,149.6898,150.0872,73887.0
2021-11-16 12:00:00,154.82,155.48,154.76,155.09,45651.0,150.0581,150.6978,149.9999,150.3198,45651.0
2021-11-16 12:30:00,155.08,155.44,154.58,154.66,42767.0,150.3101,150.659,149.8255,149.903,42767.0
2021-11-16 13:00:00,154.76,155.58,154.67,154.86,107957.0,149.9999,150.7947,149.9127,150.0969,107957.0
2021-11-16 13:30:00,154.95,154.97,154.21,154.29,67338.0,150.1841,150.2035,149.4669,149.5444,67338.0
2021-11-16 14:00:00,154.34,154.82,154.08,154.31,78899.0,149.5929,150.0581,149.3409,149.5638,78899.0
2021-11-16 14:30:00,154.31,154.51,154.0,154.26,78173.0,149.5638,149.7576,149.2633,149.5153,78173.0
2021-11-16 15:00:00,154.25,154.75,154.02,154.18,189363.0,149.5056,149.9903,149.2827,149.4378,189363.0
2021-11-16 15:30:00,154.16,154.4,153.77,153.99,245829.0,149.4184,149.651,149.0404,149.2536,245829.0
2021-11-17 09:30:00,153.27,154.13,152.33,152.71,257205.0,148.5558,149.3893,147.6447,148.013,257205.0
2021-11-17 10:00:00,152.64,155.44,152.62,155.01,129828.0,147.9452,150.659,147.9258,150.2423,129828.0
2021-11-17 10:30:00,155.03,155.14,153.71,154.14,54672.0,150.2616,150.3683,148.9822,149.399,54672.0
2021-11-17 11:00:00,154.28,154.62,153.67,153.79,49193.0,149.5347,149.8643,148.9435,149.0598,49193.0
2021-11-17 11:30:00,153.72,154.78,153.69,154.7,65693.0,148.9919,150.0193,148.9629,149.9418,65693.0
2021-11-17 12:00:00,154.76,154.83,154.08,154.14,25642.0,149.9999,150.0678,149.3409,149.399,25642.0
2021-11-17 12:30:00,154.11,154.62,153.99,154.5,34724.0,149.3699,149.8643,149.2536,149.7479,34724.0
2021-11-17 13:00:00,154.56,155.69,154.51,155.54,90451.0,149.8061,150.9013,149.7576,150.756,90451.0
2021-11-17 13:30:00,155.56,156.2,155.49,156.02,109458.0,150.7753,151.3957,150.7075,151.2212,109458.0
2021-11-17 14:00:00,156.03,156.35,155.69,156.25,60187.0,151.2309,151.541,150.9013,151.4441,60187.0
2021-11-17 14:30:00,156.29,156.57,156.17,156.25,40578.0,151.4829,151.7543,151.3666,151.4441,40578.0
2021-11-17 15:00:00,156.26,156.55,156.03,156.41,40432.0,151.4538,151.7349,151.2309,151.5992,40432.0
2021-11-17 15:30:00,156.39,156.91,156.21,156.76,217702.0,151.5798,152.0838,151.4053,151.9384,217702.0
2021-11-18 09:30:00,156.77,157.74,154.84,155.12,93693.0,151.9481,152.8883,150.0775,150.3489,93693.0
2021-11-18 10:00:00,155.11,155.66,154.88,155.23,74222.0,150.3392,150.8723,150.1163,150.4555,74222.0
2021-11-18 10:30:00,155.36,155.63,154.84,155.63,36962.0,150.5815,150.8432,150.0775,150.8432,36962.0
2021-11-18 11:00:00,155.5,156.22,155.43,155.97,53876.0,150.7172,151.415,150.6493,151.1727,53876.0
2021-11-18 11:30:00,155.9,156.43,155.85,156.23,29643.0,151.1049,151.6186,151.0564,151.4247,29643.0
2021-11-18 12:00:00,156.22,156.42,156.06,156.27,31044.0,151.415,151.6089,151.26,151.4635,31044.0
2021-11-18 12:30:00,156.26,156.55,155.85,155.88,23985.0,151.4538,151.7349,151.0564,151.0855,23985.0
2021-11-18 13:00:00,155.79,156.0,155.23,155.42,17425.0,150.9983,151.2018,150.4555,150.6396,17425.0
2021-11-18 13:30:00,155.4,155.57,155.07,155.42,23036.0,150.6203,150.785,150.3004,150.6396,23036.0
2021-11-18 14:00:00,155.35,155.56,155.27,155.41,30074.0,150.5718,150.7753,150.4943,150.63,30074.0
2021-11-18 14:30:00,155.45,155.87,155.33,155.8,21048.0,150.6687,151.0758,150.5524,151.008,21048.0
2021-11-18 15:00:00,155.77,155.88,155.52,155.77,21090.0,150.9789,151.0855,150.7366,150.9789,21090.0
2021-11-18 15:30:00,155.73,155.82,155.34,155.77,135274.0,150.9401,151.0273,150.5621,150.9789,135274.0
2021-11-19 09:30:00,153.62,153.98,150.26,150.98,229448.0,148.895,149.2439,145.6384,146.3362,229448.0
2021-11-19 10:00:00,150.9,152.21,150.27,151.61,181161.0,146.2587,147.5284,145.648,146.9468,181161.0
2021-11-19 10:30:00,151.53,155.02,151.48,154.63,187102.0,146.8693,150.2519,146.8208,149.8739,187102.0
2021-11-19 11:00:00,154.71,155.23,154.32,154.98,111681.0,149.9515,150.4555,149.5735,150.2132,111681.0
2021-11-19 11:30:00,154.94,155.22,154.46,155.22,36278.0,150.1744,150.4458,149.7092,150.4458,36278.0
2021-11-19 12:00:00,155.22,155.75,154.78,155.75,41195.0,150.4458,150.9595,150.0193,150.9595,41195.0
2021-11-19 12:30:00,155.78,156.09,155.44,155.51,43460.0,150.9886,151.289,150.659,150.7269,43460.0
2021-11-19 13:00:00,155.48,155.48,154.53,154.53,27273.0,150.6978,150.6978,149.777,149.777,27273.0
2021-11-19 13:30:00,154.57,154.97,154.48,154.82,16343.0,149.8158,150.2035,149.7286,150.0581,16343.0
2021-11-19 14:00:00,154.87,155.11,154.71,154.71,18661.0,150.1066,150.3392,149.9515,149.9515,18661.0
2021-11-19 14:30:00,154.71,155.16,154.7,155.05,30621.0,149.9515,150.3876,149.9418,150.281,30621.0
2021-11-19 15:00:00,155.02,155.13,154.71,154.84,25475.0,150.2519,150.3586,149.9515,150.0775,25475.0
2021-11-19 15:30:00,154.76,155.1,154.53,154.96,131658.0,149.9999,150.3295,149.777,150.1938,131658.0
2021-11-22 09:30:00,156.16,156.46,154.36,154.72,119274.0,151.3569,151.6477,149.6122,149.9612,119274.0
2021-11-22 10:00:00,154.63,156.4,154.63,155.75,65031.0,149.8739,151.5895,149.8739,150.9595,65031.0
2021-11-22 10:30:00,155.85,156.38,155.15,155.19,102947.0,151.0564,151.5701,150.378,150.4167,102947.0
2021-11-22 11:00:00,155.25,155.51,154.82,155.0,39774.0,150.4749,150.7269,150.0581,150.2326,39774.0
2021-11-22 11:30:00,155.08,155.27,152.79,153.21,43872.0,150.3101,150.4943,148.0905,148.4976,43872.0
2021-11-22 12:00:00,153.26,153.95,153.19,153.8,26667.0,148.5461,149.2149,148.4782,149.0695,26667.0
2021-11-22 12:30:00,153.86,154.2,153.48,154.13,83977.0,149.1276,149.4572,148.7593,149.3893,83977.0
2021-11-22 13:00:00,154.19,154.73,154.04,154.52,25093.0,149.4475,149.9709,149.3021,149.7673,25093.0
2021-11-22 13:30:00,154.6,155.26,154.42,154.99,33444.0,149.8449,150.4846,149.6704,150.2229,33444.0
2021-11-22 14:00:00,154.94,155.72,154.92,155.59,48446.0,150.1744,150.9304,150.155,150.8044,48446.0
2021-11-22 14:30:00,155.64,156.96,155.64,156.96,155219.0,150.8529,152.1323,150.8529,152.1323,155219.0
2021-11-22 15:00:00,156.97,157.15,156.78,156.85,211672.0,152.142,152.3164,151.9578,152.0257,211672.0
2021-11-22 15:30:00,156.84,157.08,156.32,156.41,513440.0,152.016,152.2486,151.512,151.5992,513440.0
2021-11-23 09:30:00,157.56,158.34,156.14,157.67,130878.0,152.7138,153.4698,151.3375,152.8204,130878.0
2021-11-23 10:00:00,157.73,158.45,157.11,158.04,105139.0,152.8786,153.5765,152.2777,153.1791,105139.0
2021-11-23 10:30:00,157.9,158.26,156.75,156.89,57335.0,153.0434,153.3923,151.9287,152.0644,57335.0
2021-11-23 11:00:00,156.77,157.74,156.55,157.61,40335.0,151.9481,152.8883,151.7349,152.7623,40335.0
2021-11-23 11:30:00,157.7,158.05,156.9,156.91,27401.0,152.8495,153.1888,152.0741,152.0838,27401.0
2021-11-23 12:00:00,156.85,157.39,156.19,157.11,50699.0,152.0257,152.5491,151.386,152.2777,50699.0
2021-11-23 12:30:00,157.18,157.56,156.68,156.91,76797.0,152.3455,152.7138,151.8609,152.0838,76797.0
2021-11-23 13:00:00,156.86,157.24,156.44,156.85,56387.0,152.0354,152.4037,151.6283,152.0257,56387.0
2021-11-23 13:30:00,156.87,157.1,156.38,156.57,42319.0,152.045,152.268,151.5701,151.7543,42319.0
2021-11-23 14:00:00,156.5,156.87,156.4,156.8,55957.0,151.6864,152.045,151.5895,151.9772,55957.0
2021-11-23 14:30:00,156.81,157.24,156.5,156.91,79750.0,151.9869,152.4037,151.6864,152.0838,79750.0
2021-11-23 15:00:00,156.97,157.23,156.72,156.87,47366.0,152.142,152.394,151.8997,152.045,47366.0
2021-11-23 15:30:00,156.87,157.8,156.61,157.44,240846.0,152.045,152.9464,151.793,152.5975,240846.0
2021-11-24 09:30:00,155.92,156.52,153.39,156.36,247247.0,151.1243,151.7058,148.6721,151.5507,247247.0
2021-11-24 10:00:00,156.58,157.35,156.17,157.26,96966.0,151.764,152.5103,151.3666,152.4231,96966.0
2021-11-24 10:30:00,157.34,157.65,157.04,157.23,54163.0,152.5006,152.8011,152.2098,152.394,54163.0
2021-11-24 11:00:00,157.23,157.74,157.21,157.51,24763.0,152.394,152.8883,152.3746,152.6654,24763.0
2021-11-24 11:30:00,157.53,157.92,157.26,157.6,21484.0,152.6847,153.0628,152.4231,152.7526,21484.0
2021-11-24 12:00:00,157.56,157.63,156.82,156.94,19226.0,152.7138,152.7817,151.9966,152.1129,19226.0
2021-11-24 12:30:00,156.95,158.07,156.95,157.85,99954.0,152.1226,153.2081,152.1226,152.9949,99954.0
2021-11-24 13:00:00,157.86,158.02,157.73,157.81,19790.0,153.0046,153.1597,152.8786,152.9561,19790.0
2021-11-24 13:30:00,157.83,157.85,157.5,157.62,38342.0,152.9755,152.9949,152.6557,152.772,38342.0
2021-11-24 14:00:00,157.68,157.93,157.13,157.39,34336.0,152.8301,153.0724,152.2971,152.5491,34336.0
2021-11-24 14:30:00,157.46,157.82,157.45,157.63,11754.0,152.6169,152.9658,152.6072,152.7817,11754.0
2021-11-24 15:00:00,157.62,157.9,157.44,157.81,41982.0,152.772,153.0434,152.5975,152.9561,41982.0
2021-11-24 15:30:00,157.8,157.99,157.48,157.61,145285.0,152.9464,153.1306,152.6363,152.7623,145285.0
2021-11-26 09:30:00,146.65,146.65,140.55,141.77,780221.0,142.1394,142.1394,136.227,137.4095,780221.0
2021-11-26 10:00:00,141.8,142.78,140.86,141.49,405827.0,137.4386,138.3884,136.5275,137.1381,405827.0
2021-11-26 10:30:00,141.52,142.43,140.76,142.23,242512.0,137.1672,138.0492,136.4306,137.8553,242512.0
2021-11-26 11:00:00,142.19,143.15,141.62,142.08,145951.0,137.8166,138.747,137.2641,137.71,145951.0
2021-11-26 11:30:00,142.06,144.54,141.68,144.39,315305.0,137.6906,140.0943,137.3223,139.9489,315305.0
2021-11-26 12:00:00,144.3,146.0,144.17,145.94,352406.0,139.8617,141.5094,139.7357,141.4512,352406.0
2021-11-26 12:30:00,145.89,147.76,145.7,147.45,710588.0,141.4028,143.2152,141.2186,142.9148,710588.0
2021-11-29 09:30:00,149.64,152.63,149.64,151.99,430494.0,145.0374,147.9355,145.0374,147.3151,430494.0
2021-11-29 10:00:00,151.92,153.18,151.53,153.0,211839.0,147.2473,148.4685,146.8693,148.2941,211839.0
2021-11-29 10:30:00,152.99,153.16,150.8,152.2,144410.0,148.2844,148.4492,146.1617,147.5187,144410.0
2021-11-29 11:00:00,152.14,152.85,151.57,151.68,140781.0,147.4605,148.1487,146.9081,147.0147,140781.0
2021-11-29 11:30:00,151.68,152.35,151.4,152.15,89847.0,147.0147,147.6641,146.7433,147.4702,89847.0
2021-11-29 12:00:00,152.17,153.9,152.13,153.78,135051.0,147.4896,149.1664,147.4508,149.0501,135051.0
2021-11-29 12:30:00,153.82,154.43,153.82,154.19,125765.0,149.0889,149.6801,149.0889,149.4475,125765.0
2021-11-29 13:00:00,154.16,154.55,152.93,153.38,78643.0,149.4184,149.7964,148.2262,148.6624,78643.0
2021-11-29 13:30:00,153.42,153.73,151.7,151.93,89702.0,148.7012,149.0016,147.0341,147.257,89702.0
2021-11-29 14:00:00,151.97,152.1,151.53,151.75,106246.0,147.2958,147.4218,146.8693,147.0825,106246.0
2021-11-29 14:30:00,151.77,151.97,150.86,151.02,66505.0,147.1019,147.2958,146.2199,146.375,66505.0
2021-11-29 15:00:00,151.09,151.45,150.87,151.35,70756.0,146.4428,146.7918,146.2296,146.6948,70756.0
2021-11-29 15:30:00,151.3,151.51,150.75,150.77,200818.0,146.6464,146.8499,146.1133,146.1327,200818.0
2021-11-30 09:30:00,148.6,148.82,146.74,147.08,331498.0,144.0294,144.2426,142.2266,142.5562,331498.0
2021-11-30 10:00:00,147.16,147.6,146.06,146.37,70817.0,142.6337,143.0602,141.5675,141.868,70817.0
2021-11-30 10:30:00,146.42,147.8,146.41,147.0,232935.0,141.9165,143.254,141.9068,142.4786,232935.0
2021-11-30 11:00:00,147.0,148.19,146.94,147.84,126091.0,142.4786,143.632,142.4205,143.2928,126091.0
2021-11-30 11:30:00,147.79,147.93,145.75,146.18,74776.0,143.2443,143.38,141.2671,141.6838,74776.0
2021-11-30 12:00:00,146.15,147.51,145.7,147.43,92679.0,141.6548,142.9729,141.2186,142.8954,92679.0
2021-11-30 12:30:00,147.34,147.62,147.06,147.1,89084.0,142.8082,143.0796,142.5368,142.5755,89084.0
2021-11-30 13:00:00,147.13,147.27,146.64,147.11,64826.0,142.6046,142.7403,142.1297,142.5852,64826.0
2021-11-30 13:30:00,147.08,148.03,147.05,147.93,83916.0,142.5562,143.4769,142.5271,143.38,83916.0
2021-11-30 14:00:00,147.97,148.32,147.35,147.4,80531.0,143.4188,143.758,142.8179,142.8663,80531.0
2021-11-30 14:30:00,147.45,147.92,147.25,147.64,66776.0,142.9148,143.3703,142.7209,143.0989,66776.0
2021-11-30 15:00:00,147.58,148.3,147.48,147.9,133244.0,143.0408,143.7386,142.9439,143.3509,133244.0
2021-11-30 15:30:00,147.85,149.0,147.4,147.52,373256.0,143.3025,144.4171,142.8663,142.9826,373256.0
2021-12-01 09:30:00,150.41,150.97,149.03,150.5,181965.0,145.7837,146.3265,144.4462,145.871,181965.0
2021-12-01 10:00:00,150.5,152.07,150.39,150.98,239708.0,145.871,147.3927,145.7644,146.3362,239708.0
2021-12-01 10:30:00,151.02,151.62,149.37,150.77,169793.0,146.375,146.9565,144.7757,146.1327,169793.0
2021-12-01 11:00:00,150.87,151.05,150.15,150.41,100016.0,146.2296,146.4041,145.5317,145.7837,100016.0
2021-12-01 11:30:00,150.55,150.55,147.96,148.16,85066.0,145.9194,145.9194,143.4091,143.6029,85066.0
2021-12-01 12:00:00,148.16,149.49,148.03,148.49,69358.0,143.6029,144.892,143.4769,143.9228,69358.0
2021-12-01 12:30:00,148.53,148.78,147.38,147.41,81205.0,143.9616,144.2039,142.8469,142.876,81205.0
2021-12-01 13:00:00,147.39,147.63,146.75,147.27,66072.0,142.8566,143.0892,142.2363,142.7403,66072.0
2021-12-01 13:30:00,147.25,147.46,146.0,146.68,68293.0,142.7209,142.9245,141.5094,142.1685,68293.0
2021-12-01 14:00:00,146.67,146.98,144.64,145.68,146607.0,142.1588,142.4592,140.1912,141.1992,146607.0
2021-12-01 14:30:00,145.62,146.12,144.56,144.74,114939.0,141.1411,141.6257,140.1137,140.2881,114939.0
2021-12-01 15:00:00,144.75,144.95,142.5,142.54,168800.0,140.2978,140.4917,138.117,138.1558,168800.0
2021-12-01 15:30:00,142.53,143.64,142.11,142.45,581719.0,138.1461,139.222,137.739,138.0686,581719.0
2021-12-02 09:30:00,143.86,148.52,143.13,148.44,215642.0,139.4352,143.9519,138.7277,143.8743,215642.0
2021-12-02 10:00:00,148.48,149.34,147.58,148.9,169053.0,143.9131,144.7467,143.0408,144.3202,169053.0
2021-12-02 10:30:00,148.99,149.37,147.23,148.9,168881.0,144.4074,144.7757,142.7016,144.3202,168881.0
2021-12-02 11:00:00,148.9,149.89,147.82,149.68,175641.0,144.3202,145.2797,143.2734,145.0762,175641.0
2021-12-02 11:30:00,149.75,150.23,149.0,150.03,125051.0,145.144,145.6093,144.4171,145.4154,125051.0
2021-12-02 12:00:00,150.0,150.79,149.71,150.74,62199.0,145.3864,146.1521,145.1053,146.1036,62199.0
2021-12-02 12:30:00,150.8,150.92,150.01,150.22,47136.0,146.1617,146.2781,145.396,145.5996,47136.0
2021-12-02 13:00:00,150.18,150.68,149.75,150.41,63112.0,145.5608,146.0454,145.144,145.7837,63112.0
2021-12-02 13:30:00,150.4,151.9,150.03,151.9,103012.0,145.774,147.2279,145.4154,147.2279,103012.0
2021-12-02 14:00:00,151.86,152.16,151.54,152.1,124497.0,147.1891,147.4799,146.879,147.4218,124497.0
2021-12-02 14:30:00,152.12,152.59,151.92,151.92,115672.0,147.4411,147.8967,147.2473,147.2473,115672.0
2021-12-02 15:00:00,151.93,152.47,150.82,151.5,91571.0,147.257,147.7804,146.1811,146.8402,91571.0
2021-12-02 15:30:00,151.56,152.36,150.85,151.13,393906.0,146.8984,147.6738,146.2102,146.4816,393906.0
2021-12-03 09:30:00,151.57,151.68,149.09,149.74,222044.0,146.9081,147.0147,144.5043,145.1343,222044.0
2021-12-03 10:00:00,149.84,151.77,149.45,151.69,117728.0,145.2313,147.1019,144.8533,147.0244,117728.0
2021-12-03 10:30:00,151.6,151.69,149.55,150.07,153917.0,146.9371,147.0244,144.9502,145.4542,153917.0
2021-12-03 11:00:00,150.01,151.84,149.95,151.8,75627.0,145.396,147.1698,145.3379,147.131,75627.0
2021-12-03 11:30:00,151.65,152.22,150.42,150.61,91745.0,146.9856,147.5381,145.7934,145.9776,91745.0
2021-12-03 12:00:00,150.67,151.0,150.42,150.42,143108.0,146.0357,146.3556,145.7934,145.7934,143108.0
2021-12-03 12:30:00,150.38,150.54,149.65,150.06,168221.0,145.7547,145.9097,145.0471,145.4445,168221.0
2021-12-03 13:00:00,149.93,150.54,149.59,149.81,73430.0,145.3185,145.9097,144.989,145.2022,73430.0
2021-12-03 13:30:00,149.86,149.93,148.07,148.1,83906.0,145.2507,145.3185,143.5157,143.5448,83906.0
2021-12-03 14:00:00,148.13,148.4,146.8,147.43,119303.0,143.5739,143.8356,142.2848,142.8954,119303.0
2021-12-03 14:30:00,147.45,148.05,147.0,147.62,60760.0,142.9148,143.4963,142.4786,143.0796,60760.0
2021-12-03 15:00:00,147.6,148.98,147.22,148.62,82629.0,143.0602,144.3977,142.6919,144.0488,82629.0
2021-12-03 15:30:00,148.62,150.34,148.54,150.09,416649.0,144.0488,145.7159,143.9713,145.4736,416649.0
2021-12-06 09:30:00,152.22,154.43,152.22,154.37,220517.0,147.5381,149.6801,147.5381,149.6219,220517.0
2021-12-06 10:00:00,154.24,156.19,153.91,156.19,103108.0,149.4959,151.386,149.1761,151.386,103108.0
2021-12-06 10:30:00,156.29,157.72,155.82,157.49,212436.0,151.4829,152.8689,151.0273,152.646,212436.0
2021-12-06 11:00:00,157.43,157.65,156.37,157.37,106673.0,152.5878,152.8011,151.5604,152.5297,106673.0
2021-12-06 11:30:00,157.45,158.35,156.92,157.17,71839.0,152.6072,153.4795,152.0935,152.3358,71839.0
2021-12-06 12:00:00,157.22,158.23,156.99,158.03,65124.0,152.3843,153.3632,152.1614,153.1694,65124.0
2021-12-06 12:30:00,158.02,158.85,157.95,158.85,65576.0,153.1597,153.9641,153.0918,153.9641,65576.0
2021-12-06 13:00:00,158.85,159.49,158.79,159.22,111291.0,153.9641,154.5845,153.906,154.3228,111291.0
2021-12-06 13:30:00,159.22,159.35,158.99,159.28,97640.0,154.3228,154.4488,154.0998,154.3809,97640.0
2021-12-06 14:00:00,159.27,159.45,158.7,158.7,69922.0,154.3712,154.5457,153.8188,153.8188,69922.0
2021-12-06 14:30:00,158.75,158.84,157.42,157.55,61077.0,153.8672,153.9545,152.5781,152.7041,61077.0
2021-12-06 15:00:00,157.5,157.89,157.1,157.17,67556.0,152.6557,153.0337,152.268,152.3358,67556.0
2021-12-06 15:30:00,157.16,157.31,156.56,156.61,193350.0,152.3261,152.4715,151.7446,151.793,193350.0
2021-12-07 09:30:00,158.45,161.37,158.12,161.31,226567.0,153.5765,156.4066,153.2566,156.3485,226567.0
2021-12-07 10:00:00,161.31,162.18,160.55,160.6,111607.0,156.3485,157.1917,155.6119,155.6603,111607.0
2021-12-07 10:30:00,160.63,161.01,160.28,160.5,122066.0,155.6894,156.0577,155.3502,155.5634,122066.0
2021-12-07 11:00:00,160.53,160.65,158.41,158.49,115939.0,155.5925,155.7088,153.5377,153.6152,115939.0
2021-12-07 11:30:00,158.54,159.09,158.23,158.55,57075.0,153.6637,154.1968,153.3632,153.6734,57075.0
2021-12-07 12:00:00,158.57,159.14,158.52,158.75,52354.0,153.6928,154.2452,153.6443,153.8672,52354.0
2021-12-07 12:30:00,158.76,159.21,158.54,158.92,45329.0,153.8769,154.3131,153.6637,154.032,45329.0
2021-12-07 13:00:00,158.84,158.86,157.15,158.19,74050.0,153.9545,153.9738,152.3164,153.3244,74050.0
2021-12-07 13:30:00,158.34,159.2,158.28,159.12,41500.0,153.4698,154.3034,153.4117,154.2258,41500.0
2021-12-07 14:00:00,159.11,159.23,158.19,158.21,45279.0,154.2162,154.3325,153.3244,153.3438,45279.0
2021-12-07 14:30:00,158.16,158.54,157.71,157.72,53457.0,153.2954,153.6637,152.8592,152.8689,53457.0
2021-12-07 15:00:00,157.73,158.03,156.97,157.0,67404.0,152.8786,153.1694,152.142,152.171,67404.0
2021-12-07 15:30:00,156.94,157.09,155.7,156.53,261399.0,152.1129,152.2583,150.911,151.7155,261399.0
2021-12-08 09:30:00,157.46,159.57,155.81,158.9,236459.0,152.6169,154.662,151.0177,154.0126,236459.0
2021-12-08 10:00:00,158.86,159.46,158.45,158.66,96189.0,153.9738,154.5554,153.5765,153.78,96189.0
2021-12-08 10:30:00,158.44,158.78,156.85,157.9,67608.0,153.5668,153.8963,152.0257,153.0434,67608.0
2021-12-08 11:00:00,157.87,158.1,157.32,157.87,42327.0,153.0143,153.2372,152.4812,153.0143,42327.0
2021-12-08 11:30:00,157.96,158.45,157.71,157.88,20671.0,153.1015,153.5765,152.8592,153.024,20671.0
2021-12-08 12:00:00,158.05,158.41,157.92,158.23,29944.0,153.1888,153.5377,153.0628,153.3632,29944.0
2021-12-08 12:30:00,158.4,158.91,158.33,158.72,38798.0,153.528,154.0223,153.4601,153.8381,38798.0
2021-12-08 13:00:00,158.71,158.71,157.69,157.97,29829.0,153.8285,153.8285,152.8398,153.1112,29829.0
2021-12-08 13:30:00,157.95,158.47,157.95,158.07,50602.0,153.0918,153.5958,153.0918,153.2081,50602.0
2021-12-08 14:00:00,157.95,158.21,157.23,157.38,24888.0,153.0918,153.3438,152.394,152.5394,24888.0
2021-12-08 14:30:00,157.41,158.45,157.32,158.42,46227.0,152.5684,153.5765,152.4812,153.5474,46227.0
2021-12-08 15:00:00,158.4,158.63,157.49,157.6,42649.0,153.528,153.7509,152.646,152.7526,42649.0
2021-12-08 15:30:00,157.59,158.02,157.37,157.66,159763.0,152.7429,153.1597,152.5297,152.8107,159763.0
2021-12-09 09:30:00,156.26,157.7,155.36,157.28,77173.0,151.4538,152.8495,150.5815,152.4424,77173.0
2021-12-09 10:00:00,157.37,158.18,156.9,157.24,46485.0,152.5297,153.3148,152.0741,152.4037,46485.0
2021-12-09 10:30:00,157.25,157.25,156.39,157.15,26384.0,152.4134,152.4134,151.5798,152.3164,26384.0
2021-12-09 11:00:00,157.14,157.52,157.13,157.32,17080.0,152.3067,152.6751,152.2971,152.4812,17080.0
2021-12-09 11:30:00,157.24,157.46,157.05,157.3,16004.0,152.4037,152.6169,152.2195,152.4618,16004.0
2021-12-09 12:00:00,157.42,157.91,157.31,157.77,17769.0,152.5781,153.0531,152.4715,152.9174,17769.0
2021-12-09 12:30:00,157.67,158.28,157.63,158.28,23413.0,152.8204,153.4117,152.7817,153.4117,23413.0
2021-12-09 13:00:00,158.19,158.48,157.98,158.02,18520.0,153.3244,153.6055,153.1209,153.1597,18520.0
2021-12-09 13:30:00,157.88,158.16,157.59,157.98,15085.0,153.024,153.2954,152.7429,153.1209,15085.0
2021-12-09 14:00:00,158.03,158.3,157.78,157.78,21997.0,153.1694,153.4311,152.9271,152.9271,21997.0
2021-12-09 14:30:00,157.74,157.87,156.97,157.16,38359.0,152.8883,153.0143,152.142,152.3261,38359.0
2021-12-09 15:00:00,157.21,157.63,156.97,157.42,21872.0,152.3746,152.7817,152.142,152.5781,21872.0
2021-12-09 15:30:00,157.48,157.72,157.11,157.24,125176.0,152.6363,152.8689,152.2777,152.4037,125176.0
2021-12-10 09:30:00,158.21,158.98,156.22,156.28,102407.0,153.3438,154.0901,151.415,151.4732,102407.0
2021-12-10 10:00:00,156.18,157.61,156.02,157.45,87961.0,151.3763,152.7623,151.2212,152.6072,87961.0
2021-12-10 10:30:00,157.5,158.07,157.36,157.64,54958.0,152.6557,153.2081,152.52,152.7914,54958.0
2021-12-10 11:00:00,157.65,157.82,156.86,157.81,37748.0,152.8011,152.9658,152.0354,152.9561,37748.0
2021-12-10 11:30:00,157.81,159.18,157.69,159.15,49271.0,152.9561,154.284,152.8398,154.2549,49271.0
2021-12-10 12:00:00,159.17,159.31,158.75,158.78,44068.0,154.2743,154.41,153.8672,153.8963,44068.0
2021-12-10 12:30:00,158.84,158.84,158.45,158.74,31941.0,153.9545,153.9545,153.5765,153.8575,31941.0
2021-12-10 13:00:00,158.75,159.49,158.75,159.27,29221.0,153.8672,154.5845,153.8672,154.3712,29221.0
2021-12-10 13:30:00,159.21,159.21,158.67,158.96,30030.0,154.3131,154.3131,153.7897,154.0708,30030.0
2021-12-10 14:00:00,158.92,159.55,158.92,159.36,30322.0,154.032,154.6426,154.032,154.4585,30322.0
2021-12-10 14:30:00,159.41,159.59,159.03,159.42,36552.0,154.5069,154.6814,154.1386,154.5166,36552.0
2021-12-10 15:00:00,159.47,160.25,159.4,160.03,108766.0,154.5651,155.3211,154.4972,155.1079,108766.0
2021-12-10 15:30:00,160.02,160.95,159.97,160.82,282318.0,155.0982,155.9996,155.0497,155.8736,282318.0
2021-12-13 09:30:00,159.2,159.68,155.85,156.77,141280.0,154.3034,154.7686,151.0564,151.9481,141280.0
2021-12-13 10:00:00,156.69,156.7,155.21,155.4,85186.0,151.8706,151.8803,150.4361,150.6203,85186.0
2021-12-13 10:30:00,155.34,156.13,154.91,155.4,84246.0,150.5621,151.3278,150.1453,150.6203,84246.0
2021-12-13 11:00:00,155.35,155.47,154.05,154.05,48399.0,150.5718,150.6881,149.3118,149.3118,48399.0
2021-12-13 11:30:00,154.17,154.88,153.71,154.06,72383.0,149.4281,150.1163,148.9822,149.3215,72383.0
2021-12-13 12:00:00,154.07,155.0,153.7,154.92,62027.0,149.3312,150.2326,148.9725,150.155,62027.0
2021-12-13 12:30:00,154.89,155.05,153.92,154.29,60077.0,150.1259,150.281,149.1858,149.5444,60077.0
2021-12-13 13:00:00,154.18,154.78,153.83,154.73,38284.0,149.4378,150.0193,149.0986,149.9709,38284.0
2021-12-13 13:30:00,154.75,154.76,154.03,154.44,52802.0,149.9903,149.9999,149.2924,149.6898,52802.0
2021-12-13 14:00:00,154.31,154.55,154.04,154.29,57858.0,149.5638,149.7964,149.3021,149.5444,57858.0
2021-12-13 14:30:00,154.4,154.48,153.42,153.96,103971.0,149.651,149.7286,148.7012,149.2246,103971.0
2021-12-13 15:00:00,153.96,154.75,153.88,154.3,56978.0,149.2246,149.9903,149.147,149.5541,56978.0
2021-12-13 15:30:00,154.33,154.57,153.44,153.58,258794.0,149.5832,149.8158,148.7205,148.8562,258794.0
2021-12-14 09:30:00,152.77,155.67,152.55,154.93,94752.0,148.0712,150.882,147.8579,150.1647,94752.0
2021-12-14 10:00:00,155.19,155.94,154.71,155.78,45996.0,150.4167,151.1437,149.9515,150.9886,45996.0
2021-12-14 10:30:00,155.86,155.89,154.1,154.42,37368.0,151.0661,151.0952,149.3602,149.6704,37368.0
2021-12-14 11:00:00,154.42,154.45,153.68,154.17,40172.0,149.6704,149.6995,148.9532,149.4281,40172.0
2021-12-14 11:30:00,154.17,154.57,153.74,153.84,50684.0,149.4281,149.8158,149.0113,149.1082,50684.0
2021-12-14 12:00:00,153.79,154.16,153.41,154.01,21266.0,149.0598,149.4184,148.6915,149.273,21266.0
2021-12-14 12:30:00,154.04,154.19,153.25,153.38,40723.0,149.3021,149.4475,148.5364,148.6624,40723.0
2021-12-14 13:00:00,153.41,153.88,153.31,153.88,30981.0,148.6915,149.147,148.5945,149.147,30981.0
2021-12-14 13:30:00,153.82,153.86,153.15,153.15,23701.0,149.0889,149.1276,148.4395,148.4395,23701.0
2021-12-14 14:00:00,153.14,154.27,153.13,154.21,34946.0,148.4298,149.525,148.4201,149.4669,34946.0
2021-12-14 14:30:00,154.23,154.29,153.78,153.93,43785.0,149.4862,149.5444,149.0501,149.1955,43785.0
2021-12-14 15:00:00,153.95,154.52,153.95,154.14,44055.0,149.2149,149.7673,149.2149,149.399,44055.0
2021-12-14 15:30:00,154.13,154.28,153.57,154.01,246948.0,149.3893,149.5347,148.8465,149.273,246948.0
2021-12-15 09:30:00,153.49,153.93,149.27,150.14,135412.0,148.769,149.1955,144.6788,145.522,135412.0
2021-12-15 10:00:00,150.31,150.91,149.27,149.93,68150.0,145.6868,146.2684,144.6788,145.3185,68150.0
2021-12-15 10:30:00,149.98,150.24,149.4,149.85,65982.0,145.367,145.619,144.8048,145.241,65982.0
2021-12-15 11:00:00,149.77,150.59,149.44,149.78,42305.0,145.1634,145.9582,144.8436,145.1731,42305.0
2021-12-15 11:30:00,149.83,149.83,148.69,149.25,87827.0,145.2216,145.2216,144.1166,144.6594,87827.0
2021-12-15 12:00:00,149.28,149.59,148.65,149.42,56045.0,144.6885,144.989,144.0779,144.8242,56045.0
2021-12-15 12:30:00,149.42,150.18,149.42,149.85,39870.0,144.8242,145.5608,144.8242,145.241,39870.0
2021-12-15 13:00:00,149.87,150.11,149.55,149.75,29270.0,145.2604,145.493,144.9502,145.144,29270.0
2021-12-15 13:30:00,149.78,150.38,149.73,150.12,40326.0,145.1731,145.7547,145.1247,145.5027,40326.0
2021-12-15 14:00:00,150.09,151.79,149.52,150.3,121152.0,145.4736,147.1213,144.9211,145.6771,121152.0
2021-12-15 14:30:00,150.3,150.72,148.74,148.88,113330.0,145.6771,146.0842,144.1651,144.3008,113330.0
2021-12-15 15:00:00,148.92,151.73,148.85,151.69,120649.0,144.3396,147.0631,144.2717,147.0244,120649.0
2021-12-15 15:30:00,151.64,152.16,150.64,151.18,264119.0,146.9759,147.4799,146.0067,146.5301,264119.0
2021-12-16 09:30:00,151.16,152.58,150.39,151.24,130706.0,146.5107,147.887,145.7644,146.5882,130706.0
2021-12-16 10:00:00,151.28,151.54,150.09,151.09,109947.0,146.627,146.879,145.4736,146.4428,109947.0
2021-12-16 10:30:00,151.09,152.15,150.83,152.09,102907.0,146.4428,147.4702,146.1908,147.4121,102907.0
2021-12-16 11:00:00,152.06,153.07,151.18,153.02,119800.0,147.383,148.3619,146.5301,148.3135,119800.0
2021-12-16 11:30:00,153.07,153.07,152.03,152.06,125807.0,148.3619,148.3619,147.3539,147.383,125807.0
2021-12-16 12:00:00,152.1,152.69,152.04,152.26,91233.0,147.4218,147.9936,147.3636,147.5768,91233.0
2021-12-16 12:30:00,152.25,152.44,151.7,151.93,268547.0,147.5671,147.7513,147.0341,147.257,268547.0
2021-12-16 13:00:00,151.91,153.12,151.86,152.98,72092.0,147.2376,148.4104,147.1891,148.2747,72092.0
2021-12-16 13:30:00,152.88,153.0,152.36,152.4,27793.0,148.1778,148.2941,147.6738,147.7125,27793.0
2021-12-16 14:00:00,152.39,152.55,151.81,151.97,62970.0,147.7028,147.8579,147.1407,147.2958,62970.0
2021-12-16 14:30:00,152.02,152.09,150.76,150.98,87772.0,147.3442,147.4121,146.123,146.3362,87772.0
2021-12-16 15:00:00,150.92,151.76,150.61,151.75,80063.0,146.2781,147.0922,145.9776,147.0825,80063.0
2021-12-16 15:30:00,151.78,152.0,150.64,150.75,278056.0,147.1116,147.3248,146.0067,146.1133,278056.0
2021-12-17 09:30:00,149.17,150.17,147.51,148.51,524474.0,144.5819,145.5511,142.9729,143.9422,524474.0
2021-12-17 10:00:00,148.39,149.6,147.91,148.79,97678.0,143.8259,144.9987,143.3606,144.2136,97678.0
2021-12-17 10:30:00,148.8,151.41,148.73,151.19,106860.0,144.2233,146.753,144.1554,146.5398,106860.0
2021-12-17 11:00:00,151.08,151.41,150.46,150.91,139809.0,146.4331,146.753,145.8322,146.2684,139809.0
2021-12-17 11:30:00,150.91,151.37,149.89,150.19,102576.0,146.2684,146.7142,145.2797,145.5705,102576.0
2021-12-17 12:00:00,150.13,150.92,149.84,150.27,47818.0,145.5124,146.2781,145.2313,145.648,47818.0
2021-12-17 12:30:00,150.37,150.72,150.2,150.56,67077.0,145.745,146.0842,145.5802,145.9291,67077.0
2021-12-17 13:00:00,150.56,151.11,150.47,151.09,73663.0,145.9291,146.4622,145.8419,146.4428,73663.0
2021-12-17 13:30:00,151.07,151.69,150.99,151.53,41199.0,146.4234,147.0244,146.3459,146.8693,41199.0
2021-12-17 14:00:00,151.53,151.6,150.9,151.1,35477.0,146.8693,146.9371,146.2587,146.4525,35477.0
2021-12-17 14:30:00,151.15,151.83,150.86,151.57,37183.0,146.501,147.1601,146.2199,146.9081,37183.0
2021-12-17 15:00:00,151.55,151.69,150.61,150.8,74828.0,146.8887,147.0244,145.9776,146.1617,74828.0
2021-12-17 15:30:00,150.78,151.05,149.5,150.04,383749.0,146.1424,146.4041,144.9017,145.4251,383749.0
2021-12-20 09:30:00,146.99,148.61,145.79,148.61,195231.0,142.4689,144.0391,141.3058,144.0391,195231.0
2021-12-20 10:00:00,148.81,151.24,148.58,150.1,292532.0,144.233,146.5882,144.01,145.4833,292532.0
2021-12-20 10:30:00,149.94,150.06,148.65,149.04,65932.0,145.3282,145.4445,144.0779,144.4559,65932.0
2021-12-20 11:00:00,149.03,149.03,147.82,148.08,73373.0,144.4462,144.4462,143.2734,143.5254,73373.0
2021-12-20 11:30:00,148.13,149.16,148.13,148.8,41270.0,143.5739,144.5722,143.5739,144.2233,41270.0
2021-12-20 12:00:00,148.68,150.75,148.6,150.56,88173.0,144.107,146.1133,144.0294,145.9291,88173.0
2021-12-20 12:30:00,150.56,150.56,149.83,149.95,90157.0,145.9291,145.9291,145.2216,145.3379,90157.0
2021-12-20 13:00:00,149.93,150.21,149.08,149.15,89048.0,145.3185,145.5899,144.4946,144.5625,89048.0
2021-12-20 13:30:00,149.04,149.87,148.66,149.65,32048.0,144.4559,145.2604,144.0876,145.0471,32048.0
2021-12-20 14:00:00,149.59,150.29,149.59,150.02,23106.0,144.989,145.6674,144.989,145.4057,23106.0
2021-12-20 14:30:00,150.06,150.24,149.72,149.91,28965.0,145.4445,145.619,145.115,145.2991,28965.0
2021-12-20 15:00:00,149.96,150.38,149.6,150.28,33556.0,145.3476,145.7547,144.9987,145.6577,33556.0
2021-12-20 15:30:00,150.28,150.28,149.28,149.7,480733.0,145.6577,145.6577,144.6885,145.0956,480733.0
2021-12-21 09:30:00,150.98,154.6,150.92,154.53,173113.0,146.3362,149.8449,146.2781,149.777,173113.0
2021-12-21 10:00:00,154.56,156.07,154.14,155.14,113543.0,149.8061,151.2697,149.399,150.3683,113543.0
2021-12-21 10:30:00,155.15,156.52,155.04,156.46,88909.0,150.378,151.7058,150.2713,151.6477,88909.0
2021-12-21 11:00:00,156.46,158.39,156.32,158.2,78031.0,151.6477,153.5183,151.512,153.3341,78031.0
2021-12-21 11:30:00,158.14,158.33,157.59,157.84,74077.0,153.276,153.4601,152.7429,152.9852,74077.0
2021-12-21 12:00:00,157.85,158.7,157.65,158.52,71471.0,152.9949,153.8188,152.8011,153.6443,71471.0
2021-12-21 12:30:00,158.51,158.7,158.12,158.35,50242.0,153.6346,153.8188,153.2566,153.4795,50242.0
2021-12-21 13:00:00,158.23,158.42,157.73,157.87,46191.0,153.3632,153.5474,152.8786,153.0143,46191.0
2021-12-21 13:30:00,157.87,158.24,157.7,158.03,41290.0,153.0143,153.3729,152.8495,153.1694,41290.0
2021-12-21 14:00:00,158.08,158.12,157.4,157.43,71349.0,153.2178,153.2566,152.5587,152.5878,71349.0
2021-12-21 14:30:00,157.47,157.79,157.3,157.71,70631.0,152.6266,152.9368,152.4618,152.8592,70631.0
2021-12-21 15:00:00,157.69,158.08,157.53,157.64,87894.0,152.8398,153.2178,152.6847,152.7914,87894.0
2021-12-21 15:30:00,157.66,158.64,157.45,158.32,300226.0,152.8107,153.7606,152.6072,153.4504,300226.0
2021-12-22 09:30:00,158.65,160.35,158.36,160.2,149848.0,153.7703,155.418,153.4892,155.2726,149848.0
2021-12-22 10:00:00,160.18,161.61,159.93,161.4,92784.0,155.2532,156.6393,155.0109,156.4357,92784.0
2021-12-22 10:30:00,161.54,162.33,161.09,161.57,88060.0,156.5714,157.3371,156.1352,156.6005,88060.0
2021-12-22 11:00:00,161.54,161.8,160.98,161.55,55583.0,156.5714,156.8234,156.0286,156.5811,55583.0
2021-12-22 11:30:00,161.63,162.01,161.26,161.44,49927.0,156.6586,157.027,156.3,156.4745,49927.0
2021-12-22 12:00:00,161.52,161.9,161.38,161.75,58756.0,156.552,156.9203,156.4163,156.7749,58756.0
2021-12-22 12:30:00,161.79,163.06,161.65,163.03,56249.0,156.8137,158.0447,156.678,158.0156,56249.0
2021-12-22 13:00:00,163.03,163.05,162.27,162.36,46817.0,158.0156,158.035,157.279,157.3662,46817.0
2021-12-22 13:30:00,162.4,162.91,162.0,162.63,49476.0,157.405,157.8993,157.0173,157.6279,49476.0
2021-12-22 14:00:00,162.61,162.9,162.21,162.23,31958.0,157.6085,157.8896,157.2208,157.2402,31958.0
2021-12-22 14:30:00,162.24,162.83,162.23,162.7,43144.0,157.2499,157.8217,157.2402,157.6957,43144.0
2021-12-22 15:00:00,162.73,163.23,162.62,162.8,76533.0,157.7248,158.2094,157.6182,157.7927,76533.0
2021-12-22 15:30:00,162.78,162.82,162.31,162.61,231322.0,157.7733,157.812,157.3177,157.6085,231322.0
2021-12-23 09:30:00,164.25,164.55,162.54,163.42,118291.0,159.1981,159.4888,157.5407,158.3936,118291.0
2021-12-23 10:00:00,163.42,164.07,162.94,163.81,47438.0,158.3936,159.0236,157.9283,158.7716,47438.0
2021-12-23 10:30:00,163.86,163.88,163.09,163.76,27699.0,158.8201,158.8394,158.0737,158.7231,27699.0
2021-12-23 11:00:00,163.84,164.1,163.71,163.72,26922.0,158.8007,159.0527,158.6747,158.6844,26922.0
2021-12-23 11:30:00,163.83,163.88,163.37,163.77,13610.0,158.791,158.8394,158.3451,158.7328,13610.0
2021-12-23 12:00:00,163.66,163.91,163.46,163.84,18303.0,158.6262,158.8685,158.4324,158.8007,18303.0
2021-12-23 12:30:00,163.87,164.37,163.87,164.28,27137.0,158.8297,159.3144,158.8297,159.2271,27137.0
2021-12-23 13:00:00,164.28,164.75,164.08,164.75,41352.0,159.2271,159.6827,159.0333,159.6827,41352.0
2021-12-23 13:30:00,164.75,164.77,164.23,164.41,30872.0,159.6827,159.7021,159.1787,159.3531,30872.0
2021-12-23 14:00:00,164.44,164.93,164.34,164.93,29498.0,159.3822,159.8571,159.2853,159.8571,29498.0
2021-12-23 14:30:00,164.92,165.01,164.7,165.01,63047.0,159.8474,159.9347,159.6342,159.9347,63047.0
2021-12-23 15:00:00,165.01,165.45,164.76,165.45,71130.0,159.9347,160.3611,159.6924,160.3611,71130.0
2021-12-23 15:30:00,165.42,165.79,165.17,165.27,257624.0,160.3321,160.6907,160.0898,160.1867,257624.0
2021-12-27 09:30:00,164.22,165.76,163.45,164.02,95077.0,159.169,160.6616,158.4227,158.9751,95077.0
2021-12-27 10:00:00,164.04,165.76,163.53,165.76,76036.0,158.9945,160.6616,158.5002,160.6616,76036.0
2021-12-27 10:30:00,165.76,166.03,165.06,165.63,66482.0,160.6616,160.9233,159.9831,160.5356,66482.0
2021-12-27 11:00:00,165.59,165.84,164.81,165.12,33079.0,160.4968,160.7392,159.7408,160.0413,33079.0
2021-12-27 11:30:00,165.13,165.5,164.91,165.38,15853.0,160.051,160.4096,159.8378,160.2933,15853.0
2021-12-27 12:00:00,165.38,165.75,165.11,165.42,17472.0,160.2933,160.6519,160.0316,160.3321,17472.0
2021-12-27 12:30:00,165.4,165.81,165.12,165.81,17715.0,160.3127,160.7101,160.0413,160.7101,17715.0
2021-12-27 13:00:00,165.78,166.29,165.58,166.02,25589.0,160.681,161.1753,160.4871,160.9136,25589.0
2021-12-27 13:30:00,166.06,166.2,165.57,165.89,30751.0,160.9524,161.0881,160.4775,160.7876,30751.0
2021-12-27 14:00:00,165.8,165.99,165.66,165.86,43759.0,160.7004,160.8845,160.5647,160.7585,43759.0
2021-12-27 14:30:00,165.9,166.12,165.66,166.03,26777.0,160.7973,161.0105,160.5647,160.9233,26777.0
2021-12-27 15:00:00,166.05,166.28,165.88,166.21,28963.0,160.9427,161.1656,160.7779,161.0978,28963.0
2021-12-27 15:30:00,166.23,167.09,166.09,166.71,113991.0,161.1172,161.9507,160.9815,161.5824,113991.0
2021-12-28 09:30:00,165.91,167.6,165.28,167.03,62737.0,160.807,162.445,160.1964,161.8925,62737.0
2021-12-28 10:00:00,166.92,167.66,166.07,167.26,194033.0,161.7859,162.5032,160.9621,162.1155,194033.0
2021-12-28 10:30:00,167.26,167.53,166.59,166.97,44094.0,162.1155,162.3772,161.4661,161.8344,44094.0
2021-12-28 11:00:00,166.94,167.0,165.59,166.3,48077.0,161.8053,161.8635,160.4968,161.185,48077.0
2021-12-28 11:30:00,166.36,166.91,166.16,166.89,88566.0,161.2432,161.7762,161.0493,161.7569,88566.0
2021-12-28 12:00:00,166.92,166.92,166.26,166.39,35734.0,161.7859,161.7859,161.1462,161.2722,35734.0
2021-12-28 12:30:00,166.39,166.5,165.83,166.19,68830.0,161.2722,161.3789,160.7295,161.0784,68830.0
2021-12-28 13:00:00,166.17,166.71,166.17,166.65,35833.0,161.059,161.5824,161.059,161.5242,35833.0
2021-12-28 13:30:00,166.65,167.24,166.65,167.2,24970.0,161.5242,162.0961,161.5242,162.0573,24970.0
2021-12-28 14:00:00,167.15,167.15,166.48,166.79,28976.0,162.0089,162.0089,161.3595,161.6599,28976.0
2021-12-28 14:30:00,166.7,166.99,166.63,166.82,15435.0,161.5727,161.8538,161.5049,161.689,15435.0
2021-12-28 15:00:00,166.74,166.75,166.42,166.72,26158.0,161.6115,161.6212,161.3013,161.5921,26158.0
2021-12-28 15:30:00,166.81,166.97,166.41,166.77,97335.0,161.6793,161.8344,161.2916,161.6405,97335.0
2021-12-29 09:30:00,166.35,167.52,165.5,167.45,35682.0,161.2335,162.3675,160.4096,162.2996,35682.0
2021-12-29 10:00:00,167.3,167.41,166.57,166.87,21616.0,162.1542,162.2609,161.4467,161.7375,21616.0
2021-12-29 10:30:00,167.0,167.57,166.81,167.22,19373.0,161.8635,162.4159,161.6793,162.0767,19373.0
2021-12-29 11:00:00,167.16,167.36,166.46,166.46,42601.0,162.0186,162.2124,161.3401,161.3401,42601.0
2021-12-29 11:30:00,166.48,166.8,166.26,166.68,14960.0,161.3595,161.6696,161.1462,161.5533,14960.0
2021-12-29 12:00:00,166.68,166.75,166.43,166.61,55429.0,161.5533,161.6212,161.311,161.4855,55429.0
2021-12-29 12:30:00,166.69,166.69,166.43,166.52,31977.0,161.563,161.563,161.311,161.3982,31977.0
2021-12-29 13:00:00,166.55,166.96,166.52,166.81,48398.0,161.4273,161.8247,161.3982,161.6793,48398.0
2021-12-29 13:30:00,166.81,167.4,166.45,167.39,38090.0,161.6793,162.2512,161.3304,162.2415,38090.0
2021-12-29 14:00:00,167.43,167.58,166.81,166.81,26834.0,162.2802,162.4256,161.6793,161.6793,26834.0
2021-12-29 14:30:00,166.77,166.81,166.22,166.7,54154.0,161.6405,161.6793,161.1075,161.5727,54154.0
2021-12-29 15:00:00,166.64,166.67,166.22,166.53,41496.0,161.5145,161.5436,161.1075,161.4079,41496.0
2021-12-29 15:30:00,166.49,167.02,166.46,166.55,80386.0,161.3692,161.8829,161.3401,161.4273,80386.0
2021-12-30 09:30:00,166.55,167.87,166.55,167.66,36177.0,161.4273,162.7067,161.4273,162.5032,36177.0
2021-12-30 10:00:00,167.62,167.98,167.19,167.39,24374.0,162.4644,162.8133,162.0476,162.2415,24374.0
2021-12-30 10:30:00,167.43,167.73,166.99,167.29,17403.0,162.2802,162.571,161.8538,162.1446,17403.0
2021-12-30 11:00:00,167.22,167.39,166.65,166.91,19416.0,162.0767,162.2415,161.5242,161.7762,19416.0
2021-12-30 11:30:00,166.86,167.05,166.71,166.81,17050.0,161.7278,161.9119,161.5824,161.6793,17050.0
2021-12-30 12:00:00,166.79,166.93,165.95,165.95,30277.0,161.6599,161.7956,160.8458,160.8458,30277.0
2021-12-30 12:30:00,166.06,166.46,165.67,166.46,32481.0,160.9524,161.3401,160.5744,161.3401,32481.0
2021-12-30 13:00:00,166.41,166.52,166.07,166.19,14309.0,161.2916,161.3982,160.9621,161.0784,14309.0
2021-12-30 13:30:00,166.21,166.51,166.11,166.2,15688.0,161.0978,161.3885,161.0008,161.0881,15688.0
2021-12-30 14:00:00,166.21,166.26,165.78,166.26,18022.0,161.0978,161.1462,160.681,161.1462,18022.0
2021-12-30 14:30:00,166.22,166.34,165.97,166.03,23402.0,161.1075,161.2238,160.8652,160.9233,23402.0
2021-12-30 15:00:00,166.0,166.0,165.52,165.68,31444.0,160.8942,160.8942,160.429,160.5841,31444.0
2021-12-30 15:30:00,165.68,165.84,164.73,164.86,135498.0,160.5841,160.7392,159.6633,159.7893,135498.0
2021-12-31 09:30:00,164.85,166.1,164.07,165.75,47870.0,159.7796,160.9912,159.0236,160.6519,47870.0
2021-12-31 10:00:00,165.59,166.18,165.29,165.63,22381.0,160.4968,161.0687,160.2061,160.5356,22381.0
2021-12-31 10:30:00,165.68,166.0,165.26,165.75,44169.0,160.5841,160.8942,160.177,160.6519,44169.0
2021-12-31 11:00:00,165.77,166.17,165.53,165.9,28032.0,160.6713,161.059,160.4387,160.7973,28032.0
2021-12-31 11:30:00,165.9,165.9,165.35,165.43,15136.0,160.7973,160.7973,160.2642,160.3418,15136.0
2021-12-31 12:00:00,165.4,165.5,164.86,165.05,25521.0,160.3127,160.4096,159.7893,159.9734,25521.0
2021-12-31 12:30:00,165.03,165.71,164.99,165.65,21156.0,159.9541,160.6131,159.9153,160.555,21156.0
2021-12-31 13:00:00,165.65,165.73,165.48,165.68,13208.0,160.555,160.6325,160.3902,160.5841,13208.0
2021-12-31 13:30:00,165.74,165.95,165.62,165.92,20736.0,160.6422,160.8458,160.5259,160.8167,20736.0
2021-12-31 14:00:00,165.9,166.02,165.8,165.9,20624.0,160.7973,160.9136,160.7004,160.7973,20624.0
2021-12-31 14:30:00,165.88,166.0,165.64,165.78,21684.0,160.7779,160.8942,160.5453,160.681,21684.0
2021-12-31 15:00:00,165.77,165.98,165.73,165.94,28065.0,160.6713,160.8748,160.6325,160.8361,28065.0
2021-12-31 15:30:00,165.87,165.97,165.08,165.24,119000.0,160.7682,160.8652,160.0025,160.1576,119000.0
2022-01-03 09:30:00,165.07,166.42,164.98,165.55,104163.0,159.9928,161.3013,159.9056,160.4581,104163.0
2022-01-03 10:00:00,165.52,166.01,164.56,165.55,91961.0,160.429,160.9039,159.4985,160.4581,91961.0
2022-01-03 10:30:00,165.56,166.19,164.14,164.4,143796.0,160.4678,161.0784,159.0914,159.3434,143796.0
2022-01-03 11:00:00,164.34,164.6,162.87,163.02,120217.0,159.2853,159.5373,157.8605,158.0059,120217.0
2022-01-03 11:30:00,162.95,163.41,161.88,162.21,58194.0,157.938,158.3839,156.901,157.2208,58194.0
2022-01-03 12:00:00,162.13,162.25,161.23,161.73,62341.0,157.1433,157.2596,156.2709,156.7556,62341.0
2022-01-03 12:30:00,161.75,162.12,161.43,161.6,47162.0,156.7749,157.1336,156.4648,156.6296,47162.0
2022-01-03 13:00:00,161.6,162.91,161.6,162.77,35481.0,156.6296,157.8993,156.6296,157.7636,35481.0
2022-01-03 13:30:00,162.8,163.72,162.8,163.71,79422.0,157.7927,158.6844,157.7927,158.6747,79422.0
2022-01-03 14:00:00,163.71,163.75,163.16,163.64,21027.0,158.6747,158.7134,158.1416,158.6068,21027.0
2022-01-03 14:30:00,163.61,164.12,163.58,164.12,28841.0,158.5777,159.0721,158.5487,159.0721,28841.0
2022-01-03 15:00:00,164.12,164.35,163.98,164.31,38124.0,159.0721,159.295,158.9364,159.2562,38124.0
2022-01-03 15:30:00,164.35,164.37,163.46,163.91,168563.0,159.295,159.3144,158.4324,158.8685,168563.0
2022-01-04 09:30:00,166.48,169.66,165.8,169.49,170941.0,161.3595,164.4417,160.7004,164.2769,170941.0
2022-01-04 10:00:00,169.47,170.62,169.0,170.36,153644.0,164.2575,165.3721,163.802,165.1201,153644.0
2022-01-04 10:30:00,170.36,171.16,169.89,170.22,106829.0,165.1201,165.8955,164.6646,164.9844,106829.0
2022-01-04 11:00:00,170.3,170.65,169.35,170.13,77011.0,165.062,165.4012,164.1412,164.8972,77011.0
2022-01-04 11:30:00,170.09,170.32,169.27,169.69,53910.0,164.8584,165.0814,164.0637,164.4707,53910.0
2022-01-04 12:00:00,169.66,169.77,168.86,168.91,30177.0,164.4417,164.5483,163.6663,163.7147,30177.0
2022-01-04 12:30:00,168.94,169.58,168.4,168.57,70655.0,163.7438,164.3641,163.2204,163.3852,70655.0
2022-01-04 13:00:00,168.49,168.83,168.38,168.69,44183.0,163.3076,163.6372,163.201,163.5015,44183.0
2022-01-04 13:30:00,168.72,168.85,167.93,168.05,42615.0,163.5306,163.6566,162.7649,162.8812,42615.0
2022-01-04 14:00:00,168.01,168.83,167.98,168.67,47616.0,162.8424,163.6372,162.8133,163.4821,47616.0
2022-01-04 14:30:00,168.66,169.0,168.43,168.7,43562.0,163.4724,163.802,163.2495,163.5112,43562.0
2022-01-04 15:00:00,168.7,168.84,168.47,168.51,45529.0,163.5112,163.6469,163.2883,163.327,45529.0
2022-01-04 15:30:00,168.53,168.69,167.81,168.01,272905.0,163.3464,163.5015,162.6486,162.8424,272905.0
2022-01-05 09:30:00,168.28,169.0,167.0,167.81,104155.0,163.1041,163.802,161.8635,162.6486,104155.0
2022-01-05 10:00:00,167.71,168.06,167.04,167.84,40379.0,162.5516,162.8909,161.9022,162.6776,40379.0
2022-01-05 10:30:00,167.8,167.91,166.89,167.64,32676.0,162.6389,162.7455,161.7569,162.4838,32676.0
2022-01-05 11:00:00,167.81,168.02,167.54,167.8,24026.0,162.6486,162.8521,162.3869,162.6389,24026.0
2022-01-05 11:30:00,167.76,167.76,166.96,167.33,22661.0,162.6001,162.6001,161.8247,162.1833,22661.0
2022-01-05 12:00:00,167.41,167.99,167.21,167.99,44241.0,162.2609,162.823,162.067,162.823,44241.0
2022-01-05 12:30:00,167.94,168.03,167.04,167.18,31301.0,162.7746,162.8618,161.9022,162.0379,31301.0
2022-01-05 13:00:00,167.07,167.91,167.04,167.91,29131.0,161.9313,162.7455,161.9022,162.7455,29131.0
2022-01-05 13:30:00,167.93,168.04,167.71,167.94,43775.0,162.7649,162.8715,162.5516,162.7746,43775.0
2022-01-05 14:00:00,167.96,168.09,166.17,166.45,60283.0,162.7939,162.9199,161.059,161.3304,60283.0
2022-01-05 14:30:00,166.52,166.52,165.62,166.12,67489.0,161.3982,161.3982,160.5259,161.0105,67489.0
2022-01-05 15:00:00,166.09,166.09,165.17,165.35,66346.0,160.9815,160.9815,160.0898,160.2642,66346.0
2022-01-05 15:30:00,165.29,165.99,164.33,164.37,231478.0,160.2061,160.8845,159.2756,159.3144,231478.0
2022-01-06 09:30:00,165.37,166.47,165.02,165.34,50573.0,160.2836,161.3498,159.9444,160.2545,50573.0
2022-01-06 10:00:00,165.47,165.57,164.23,165.11,56830.0,160.3805,160.4775,159.1787,160.0316,56830.0
2022-01-06 10:30:00,165.29,165.82,164.88,165.22,55842.0,160.2061,160.7198,159.8087,160.1382,55842.0
2022-01-06 11:00:00,165.24,166.02,164.72,164.95,120144.0,160.1576,160.9136,159.6536,159.8765,120144.0
2022-01-06 11:30:00,164.9,164.98,164.41,164.65,31373.0,159.8281,159.9056,159.3531,159.5858,31373.0
2022-01-06 12:00:00,164.65,165.22,164.47,165.19,24345.0,159.5858,160.1382,159.4113,160.1091,24345.0
2022-01-06 12:30:00,165.29,165.62,165.01,165.16,40932.0,160.2061,160.5259,159.9347,160.0801,40932.0
2022-01-06 13:00:00,165.17,165.44,164.72,164.72,29221.0,160.0898,160.3515,159.6536,159.6536,29221.0
2022-01-06 13:30:00,164.78,165.41,164.76,165.36,24140.0,159.7118,160.3224,159.6924,160.2739,24140.0
2022-01-06 14:00:00,165.38,166.09,164.78,165.41,107277.0,160.2933,160.9815,159.7118,160.3224,107277.0
2022-01-06 14:30:00,165.4,165.63,165.11,165.52,40183.0,160.3127,160.5356,160.0316,160.429,40183.0
2022-01-06 15:00:00,165.46,165.88,165.1,165.44,68699.0,160.3708,160.7779,160.0219,160.3515,68699.0
2022-01-06 15:30:00,165.59,165.64,164.95,165.21,146084.0,160.4968,160.5453,159.8765,160.1285,146084.0
2022-01-07 09:30:00,165.39,167.88,164.69,167.78,126754.0,160.303,162.7164,159.6245,162.6195,126754.0
2022-01-07 10:00:00,167.86,168.48,167.39,168.31,65522.0,162.697,163.298,162.2415,163.1332,65522.0
2022-01-07 10:30:00,168.23,168.55,166.48,166.94,38230.0,163.0556,163.3658,161.3595,161.8053,38230.0
2022-01-07 11:00:00,166.93,168.21,166.72,168.21,55740.0,161.7956,163.0363,161.5921,163.0363,55740.0
2022-01-07 11:30:00,168.14,168.66,167.78,168.35,75610.0,162.9684,163.4724,162.6195,163.1719,75610.0
2022-01-07 12:00:00,168.39,168.72,167.97,168.2,28520.0,163.2107,163.5306,162.8036,163.0266,28520.0
2022-01-07 12:30:00,168.2,168.47,167.89,168.35,28412.0,163.0266,163.2883,162.7261,163.1719,28412.0
2022-01-07 13:00:00,168.35,168.75,168.07,168.07,47825.0,163.1719,163.5596,162.9006,162.9006,47825.0
2022-01-07 13:30:00,168.05,168.07,167.25,167.55,66836.0,162.8812,162.9006,162.1058,162.3966,66836.0
2022-01-07 14:00:00,167.56,167.62,166.8,167.09,35548.0,162.4062,162.4644,161.6696,161.9507,35548.0
2022-01-07 14:30:00,167.01,167.56,166.93,167.46,46395.0,161.8732,162.4062,161.7956,162.3093,46395.0
2022-01-07 15:00:00,167.44,167.51,167.29,167.4,32488.0,162.2899,162.3578,162.1446,162.2512,32488.0
2022-01-07 15:30:00,167.36,167.67,166.61,166.63,244057.0,162.2124,162.5129,161.4855,161.5049,244057.0
2022-01-10 09:30:00,167.25,167.88,162.01,162.17,226912.0,162.1058,162.7164,157.027,157.182,226912.0
2022-01-10 10:00:00,162.13,162.58,161.04,161.11,101334.0,157.1433,157.5794,156.0868,156.1546,101334.0
2022-01-10 10:30:00,161.16,161.88,160.13,161.13,80434.0,156.2031,156.901,155.2048,156.174,80434.0
2022-01-10 11:00:00,161.05,162.63,160.64,162.48,95641.0,156.0965,157.6279,155.6991,157.4825,95641.0
2022-01-10 11:30:00,162.46,162.81,161.48,161.65,52488.0,157.4631,157.8023,156.5133,156.678,52488.0
2022-01-10 12:00:00,161.58,161.94,160.88,161.4,46095.0,156.6102,156.9591,155.9317,156.4357,46095.0
2022-01-10 12:30:00,161.3,161.61,160.76,161.28,67048.0,156.3388,156.6393,155.8154,156.3194,67048.0
2022-01-10 13:00:00,161.27,161.53,161.0,161.0,43685.0,156.3097,156.5617,156.048,156.048,43685.0
2022-01-10 13:30:00,160.95,161.43,160.61,161.34,42955.0,155.9996,156.4648,155.67,156.3776,42955.0
2022-01-10 14:00:00,161.24,161.71,161.08,161.42,65998.0,156.2806,156.7362,156.1256,156.4551,65998.0
2022-01-10 14:30:00,161.32,161.93,161.19,161.83,77695.0,156.3582,156.9494,156.2322,156.8525,77695.0
2022-01-10 15:00:00,161.88,162.25,161.29,162.22,63493.0,156.901,157.2596,156.3291,157.2305,63493.0
2022-01-10 15:30:00,162.21,162.21,161.13,162.02,314464.0,157.2208,157.2208,156.174,157.0366,314464.0
2022-01-11 09:30:00,161.97,163.03,160.51,161.15,159954.0,156.9882,158.0156,155.5731,156.1934,159954.0
2022-01-11 10:00:00,161.15,161.85,160.74,161.36,266676.0,156.1934,156.8719,155.796,156.3969,266676.0
2022-01-11 10:30:00,161.34,161.48,160.07,160.96,83440.0,156.3776,156.5133,155.1466,156.0092,83440.0
2022-01-11 11:00:00,160.94,162.41,160.94,162.41,43847.0,155.9899,157.4146,155.9899,157.4146,43847.0
2022-01-11 11:30:00,162.44,163.41,162.16,162.97,42116.0,157.4437,158.3839,157.1723,157.9574,42116.0
2022-01-11 12:00:00,162.96,163.62,162.87,163.55,58109.0,157.9477,158.5874,157.8605,158.5196,58109.0
2022-01-11 12:30:00,163.55,164.51,163.5,164.14,68381.0,158.5196,159.4501,158.4711,159.0914,68381.0
2022-01-11 13:00:00,164.07,164.53,163.68,164.43,36927.0,159.0236,159.4694,158.6456,159.3725,36927.0
2022-01-11 13:30:00,164.44,164.8,164.31,164.49,27898.0,159.3822,159.7311,159.2562,159.4307,27898.0
2022-01-11 14:00:00,164.49,164.84,164.45,164.83,22133.0,159.4307,159.7699,159.3919,159.7602,22133.0
2022-01-11 14:30:00,164.8,164.95,164.52,164.75,32536.0,159.7311,159.8765,159.4598,159.6827,32536.0
2022-01-11 15:00:00,164.75,165.63,164.69,165.58,94428.0,159.6827,160.5356,159.6245,160.4871,94428.0
2022-01-11 15:30:00,165.58,165.65,164.81,165.25,197841.0,160.4871,160.555,159.7408,160.1673,197841.0
2022-01-12 09:30:00,166.34,166.87,164.72,166.06,62867.0,161.2238,161.7375,159.6536,160.9524,62867.0
2022-01-12 10:00:00,165.93,166.07,163.62,163.74,61874.0,160.8264,160.9621,158.5874,158.7037,61874.0
2022-01-12 10:30:00,163.69,164.11,162.8,163.64,42215.0,158.6553,159.0624,157.7927,158.6068,42215.0
2022-01-12 11:00:00,163.61,164.26,162.66,164.03,72598.0,158.5777,159.2077,157.657,158.9848,72598.0
2022-01-12 11:30:00,164.12,164.34,163.62,163.75,18427.0,159.0721,159.2853,158.5874,158.7134,18427.0
2022-01-12 12:00:00,163.61,163.96,163.21,163.89,24558.0,158.5777,158.917,158.19,158.8491,24558.0
2022-01-12 12:30:00,163.92,164.35,163.48,164.35,118635.0,158.8782,159.295,158.4517,159.295,118635.0
2022-01-12 13:00:00,164.36,164.36,163.72,164.04,21601.0,159.3047,159.3047,158.6844,158.9945,21601.0
2022-01-12 13:30:00,164.09,164.5,164.01,164.22,36727.0,159.043,159.4404,158.9654,159.169,36727.0
2022-01-12 14:00:00,164.17,164.23,163.62,164.18,35892.0,159.1205,159.1787,158.5874,159.1302,35892.0
2022-01-12 14:30:00,164.2,164.24,163.77,164.18,25844.0,159.1496,159.1884,158.7328,159.1302,25844.0
2022-01-12 15:00:00,164.18,164.2,163.84,164.02,29708.0,159.1302,159.1496,158.8007,158.9751,29708.0
2022-01-12 15:30:00,164.0,165.14,163.95,164.86,237357.0,158.9557,160.0607,158.9073,159.7893,237357.0
2022-01-13 09:30:00,164.94,166.73,164.52,166.58,106684.0,159.8668,161.6018,159.4598,161.4564,106684.0
2022-01-13 10:00:00,166.58,167.07,166.0,166.21,144128.0,161.4564,161.9313,160.8942,161.0978,144128.0
2022-01-13 10:30:00,166.32,166.39,165.24,165.82,41039.0,161.2044,161.2722,160.1576,160.7198,41039.0
2022-01-13 11:00:00,165.72,166.53,165.67,166.39,50100.0,160.6228,161.4079,160.5744,161.2722,50100.0
2022-01-13 11:30:00,166.32,167.3,166.27,166.85,91626.0,161.2044,162.1542,161.1559,161.7181,91626.0
2022-01-13 12:00:00,166.78,166.85,164.37,164.8,43041.0,161.6502,161.7181,159.3144,159.7311,43041.0
2022-01-13 12:30:00,164.64,165.14,164.14,164.37,26216.0,159.5761,160.0607,159.0914,159.3144,26216.0
2022-01-13 13:00:00,164.42,165.52,164.1,165.52,37909.0,159.3628,160.429,159.0527,160.429,37909.0
2022-01-13 13:30:00,165.5,166.2,165.09,166.2,29781.0,160.4096,161.0881,160.0122,161.0881,29781.0
2022-01-13 14:00:00,166.17,166.35,165.84,166.25,40996.0,161.059,161.2335,160.7392,161.1365,40996.0
2022-01-13 14:30:00,166.25,166.25,164.92,165.46,24120.0,161.1365,161.1365,159.8474,160.3708,24120.0
2022-01-13 15:00:00,165.4,165.56,164.99,165.33,27417.0,160.3127,160.4678,159.9153,160.2448,27417.0
2022-01-13 15:30:00,165.3,165.38,164.12,164.53,199978.0,160.2158,160.2933,159.0721,159.4694,199978.0
2022-01-14 09:30:00,163.89,164.43,159.72,161.2,178263.0,158.8491,159.3725,154.8074,156.2419,178263.0
2022-01-14 10:00:00,161.24,162.49,160.57,161.37,69579.0,156.2806,157.4922,155.6312,156.4066,69579.0
2022-01-14 10:30:00,161.29,161.59,160.35,161.59,131592.0,156.3291,156.6199,155.418,156.6199,131592.0
2022-01-14 11:00:00,161.67,162.14,160.4,161.1,46411.0,156.6974,157.153,155.4665,156.1449,46411.0
2022-01-14 11:30:00,161.11,161.81,160.89,161.52,27956.0,156.1546,156.8331,155.9414,156.552,27956.0
2022-01-14 12:00:00,161.4,161.55,160.96,161.01,22147.0,156.4357,156.5811,156.0092,156.0577,22147.0
2022-01-14 12:30:00,161.09,161.3,160.02,160.25,29543.0,156.1352,156.3388,155.0982,155.3211,29543.0
2022-01-14 13:00:00,160.21,160.7,159.92,160.21,27187.0,155.2823,155.7572,155.0012,155.2823,27187.0
2022-01-14 13:30:00,160.21,161.35,160.14,161.15,45473.0,155.2823,156.3873,155.2145,156.1934,45473.0
2022-01-14 14:00:00,161.16,162.14,161.07,161.52,54035.0,156.2031,157.153,156.1159,156.552,54035.0
2022-01-14 14:30:00,161.55,162.29,161.54,161.89,24993.0,156.5811,157.2983,156.5714,156.9106,24993.0
2022-01-14 15:00:00,161.92,162.42,161.62,162.12,28305.0,156.9397,157.4243,156.6489,157.1336,28305.0
2022-01-14 15:30:00,162.17,162.95,162.07,162.8,170959.0,157.182,157.938,157.0851,157.7927,170959.0
2022-01-18 09:30:00,160.12,160.9,157.68,159.59,190474.0,155.1951,155.9511,152.8301,154.6814,190474.0
2022-01-18 10:00:00,159.54,160.85,159.43,160.04,99870.0,154.6329,155.9026,154.5263,155.1175,99870.0
2022-01-18 10:30:00,159.92,160.11,159.5,159.58,106563.0,155.0012,155.1854,154.5942,154.6717,106563.0
2022-01-18 11:00:00,159.52,160.3,159.19,160.0,92329.0,154.6135,155.3695,154.2937,155.0788,92329.0
2022-01-18 11:30:00,159.98,161.11,159.54,160.64,66496.0,155.0594,156.1546,154.6329,155.6991,66496.0
2022-01-18 12:00:00,160.57,160.75,159.95,160.09,70865.0,155.6312,155.8057,155.0303,155.166,70865.0
2022-01-18 12:30:00,160.09,160.2,159.32,159.37,122170.0,155.166,155.2726,154.4197,154.4682,122170.0
2022-01-18 13:00:00,159.27,159.56,158.85,159.24,63091.0,154.3712,154.6523,153.9641,154.3422,63091.0
2022-01-18 13:30:00,159.15,159.84,159.15,159.69,22475.0,154.2549,154.9237,154.2549,154.7783,22475.0
2022-01-18 14:00:00,159.78,160.03,159.59,159.6,15344.0,154.8655,155.1079,154.6814,154.6911,15344.0
2022-01-18 14:30:00,159.59,160.95,159.59,160.57,37689.0,154.6814,155.9996,154.6814,155.6312,37689.0
2022-01-18 15:00:00,160.5,160.52,159.55,160.01,41229.0,155.5634,155.5828,154.6426,155.0885,41229.0
2022-01-18 15:30:00,160.0,160.01,159.08,159.51,196017.0,155.0788,155.0885,154.1871,154.6038,196017.0
2022-01-19 09:30:00,160.0,160.0,158.29,158.78,120585.0,155.0788,155.0788,153.4214,153.8963,120585.0
2022-01-19 10:00:00,158.73,158.8,156.73,157.03,135717.0,153.8478,153.9157,151.9094,152.2001,135717.0
2022-01-19 10:30:00,156.99,156.99,155.4,156.37,154487.0,152.1614,152.1614,150.6203,151.5604,154487.0
2022-01-19 11:00:00,156.24,156.86,155.83,156.08,62943.0,151.4344,152.0354,151.037,151.2793,62943.0
2022-01-19 11:30:00,156.17,156.27,155.13,155.78,49316.0,151.3666,151.4635,150.3586,150.9886,49316.0
2022-01-19 12:00:00,155.8,156.78,155.66,156.42,111200.0,151.008,151.9578,150.8723,151.6089,111200.0
2022-01-19 12:30:00,156.42,156.71,156.0,156.71,89830.0,151.6089,151.89,151.2018,151.89,89830.0
2022-01-19 13:00:00,156.69,156.86,156.16,156.16,48106.0,151.8706,152.0354,151.3569,151.3569,48106.0
2022-01-19 13:30:00,156.13,156.49,155.98,156.28,59369.0,151.3278,151.6767,151.1824,151.4732,59369.0
2022-01-19 14:00:00,156.29,156.31,154.68,154.95,114761.0,151.4829,151.5023,149.9224,150.1841,114761.0
2022-01-19 14:30:00,154.95,155.23,154.76,155.09,70708.0,150.1841,150.4555,149.9999,150.3198,70708.0
2022-01-19 15:00:00,155.11,155.77,155.08,155.19,60193.0,150.3392,150.9789,150.3101,150.4167,60193.0
2022-01-19 15:30:00,155.18,155.42,154.11,154.15,300463.0,150.407,150.6396,149.3699,149.4087,300463.0
2022-01-20 09:30:00,155.55,159.65,155.37,159.3,174917.0,150.7656,154.7395,150.5912,154.4003,174917.0
2022-01-20 10:00:00,159.35,159.5,158.48,159.29,61616.0,154.4488,154.5942,153.6055,154.3906,61616.0
2022-01-20 10:30:00,159.46,160.99,159.28,160.79,124955.0,154.5554,156.0383,154.3809,155.8445,124955.0
2022-01-20 11:00:00,160.78,160.98,159.76,160.37,217605.0,155.8348,156.0286,154.8462,155.4374,217605.0
2022-01-20 11:30:00,160.42,161.5,160.24,161.01,61381.0,155.4859,156.5326,155.3114,156.0577,61381.0
2022-01-20 12:00:00,160.98,161.52,160.61,161.52,46823.0,156.0286,156.552,155.67,156.552,46823.0
2022-01-20 12:30:00,161.58,161.69,160.73,160.92,56840.0,156.6102,156.7168,155.7863,155.9705,56840.0
2022-01-20 13:00:00,160.89,160.89,160.1,160.5,50561.0,155.9414,155.9414,155.1757,155.5634,50561.0
2022-01-20 13:30:00,160.34,160.75,160.01,160.27,41814.0,155.4083,155.8057,155.0885,155.3405,41814.0
2022-01-20 14:00:00,160.32,160.83,159.68,159.7,39013.0,155.3889,155.8832,154.7686,154.788,39013.0
2022-01-20 14:30:00,159.7,159.75,158.98,159.07,73648.0,154.788,154.8365,154.0901,154.1774,73648.0
2022-01-20 15:00:00,159.15,159.22,158.35,158.39,66748.0,154.2549,154.3228,153.4795,153.5183,66748.0
2022-01-20 15:30:00,158.35,158.35,156.33,156.8,301320.0,153.4795,153.4795,151.5217,151.9772,301320.0
2022-01-21 09:30:00,156.53,157.46,154.5,155.96,402519.0,151.7155,152.6169,149.7479,151.163,402519.0
2022-01-21 10:00:00,156.21,156.79,155.15,156.04,168526.0,151.4053,151.9675,150.378,151.2406,168526.0
2022-01-21 10:30:00,155.9,159.21,155.81,158.65,133881.0,151.1049,154.3131,151.0177,153.7703,133881.0
2022-01-21 11:00:00,158.77,159.79,158.24,159.24,387661.0,153.8866,154.8752,153.3729,154.3422,387661.0
2022-01-21 11:30:00,159.25,159.74,158.3,158.86,152743.0,154.3518,154.8268,153.4311,153.9738,152743.0
2022-01-21 12:00:00,158.72,159.5,158.18,159.24,68712.0,153.8381,154.5942,153.3148,154.3422,68712.0
2022-01-21 12:30:00,159.29,159.36,158.59,159.06,63570.0,154.3906,154.4585,153.7121,154.1677,63570.0
2022-01-21 13:00:00,159.12,159.86,158.43,159.24,275878.0,154.2258,154.9431,153.5571,154.3422,275878.0
2022-01-21 13:30:00,159.19,160.2,158.93,159.18,111408.0,154.2937,155.2726,154.0417,154.284,111408.0
2022-01-21 14:00:00,159.42,159.8,158.86,159.2,134376.0,154.5166,154.8849,153.9738,154.3034,134376.0
2022-01-21 14:30:00,159.15,159.81,158.5,158.62,129730.0,154.2549,154.8946,153.6249,153.7412,129730.0
2022-01-21 15:00:00,158.64,158.68,157.11,157.61,449597.0,153.7606,153.7994,152.2777,152.7623,449597.0
2022-01-21 15:30:00,157.55,158.48,156.51,157.0,735857.0,152.7041,153.6055,151.6961,152.171,735857.0
2022-01-24 09:30:00,154.0,156.5,153.2,154.77,354882.0,149.2633,151.6864,148.4879,150.0096,354882.0
2022-01-24 10:00:00,154.8,155.46,152.97,153.97,182572.0,150.0387,150.6784,148.265,149.2342,182572.0
2022-01-24 10:30:00,154.07,154.81,153.55,154.18,238029.0,149.3312,150.0484,148.8272,149.4378,238029.0
2022-01-24 11:00:00,154.16,154.28,152.79,153.1,115649.0,149.4184,149.5347,148.0905,148.391,115649.0
2022-01-24 11:30:00,153.37,153.51,151.4,152.77,137608.0,148.6527,148.7884,146.7433,148.0712,137608.0
2022-01-24 12:00:00,152.68,152.86,150.93,151.59,107160.0,147.9839,148.1584,146.2877,146.9274,107160.0
2022-01-24 12:30:00,151.52,151.9,151.17,151.57,101711.0,146.8596,147.2279,146.5204,146.9081,101711.0
2022-01-24 13:00:00,151.71,153.62,151.7,152.03,163793.0,147.0438,148.895,147.0341,147.3539,163793.0
2022-01-24 13:30:00,152.08,153.93,152.01,153.88,138517.0,147.4024,149.1955,147.3345,149.147,138517.0
2022-01-24 14:00:00,153.9,154.16,152.35,152.91,149307.0,149.1664,149.4184,147.6641,148.2068,149307.0
2022-01-24 14:30:00,152.98,153.43,151.57,153.11,91971.0,148.2747,148.7109,146.9081,148.4007,91971.0
2022-01-24 15:00:00,153.11,154.42,153.04,153.72,134241.0,148.4007,149.6704,148.3328,148.9919,134241.0
2022-01-24 15:30:00,153.65,155.98,153.39,155.74,375976.0,148.9241,151.1824,148.6721,150.9498,375976.0
2022-01-25 09:30:00,153.86,154.75,151.03,151.03,113448.0,149.1276,149.9903,146.3847,146.3847,113448.0
2022-01-25 10:00:00,151.01,152.86,150.35,152.65,139416.0,146.3653,148.1584,145.7256,147.9548,139416.0
2022-01-25 10:30:00,152.67,153.82,152.35,152.52,110027.0,147.9742,149.0889,147.6641,147.8288,110027.0
2022-01-25 11:00:00,152.52,153.69,152.1,152.99,81671.0,147.8288,148.9629,147.4218,148.2844,81671.0
2022-01-25 11:30:00,152.92,153.26,152.05,152.28,66389.0,148.2165,148.5461,147.3733,147.5962,66389.0
2022-01-25 12:00:00,152.25,153.35,152.08,152.99,88646.0,147.5671,148.6333,147.4024,148.2844,88646.0
2022-01-25 12:30:00,153.02,153.06,151.91,152.35,50394.0,148.3135,148.3522,147.2376,147.6641,50394.0
2022-01-25 13:00:00,152.25,153.6,151.66,153.42,68683.0,147.5671,148.8756,146.9953,148.7012,68683.0
2022-01-25 13:30:00,153.42,154.91,153.31,154.83,101195.0,148.7012,150.1453,148.5945,150.0678,101195.0
2022-01-25 14:00:00,154.83,156.04,154.47,155.88,89730.0,150.0678,151.2406,149.7189,151.0855,89730.0
2022-01-25 14:30:00,155.99,157.98,155.66,157.97,76484.0,151.1921,153.1209,150.8723,153.1112,76484.0
2022-01-25 15:00:00,157.97,158.25,156.7,156.83,62264.0,153.1112,153.3826,151.8803,152.0063,62264.0
2022-01-25 15:30:00,156.98,157.96,156.76,157.03,216264.0,152.1517,153.1015,151.9384,152.2001,216264.0
2022-01-26 09:30:00,158.04,162.82,157.63,162.82,133323.0,153.1791,157.812,152.7817,157.812,133323.0
2022-01-26 10:00:00,162.79,163.32,160.82,161.18,95923.0,157.783,158.2967,155.8736,156.2225,95923.0
2022-01-26 10:30:00,161.11,161.86,160.57,161.28,50308.0,156.1546,156.8816,155.6312,156.3194,50308.0
2022-01-26 11:00:00,161.2,162.71,160.94,162.24,64581.0,156.2419,157.7054,155.9899,157.2499,64581.0
2022-01-26 11:30:00,162.34,162.75,161.77,162.2,84140.0,157.3468,157.7442,156.7943,157.2111,84140.0
2022-01-26 12:00:00,162.23,162.34,161.31,161.93,50072.0,157.2402,157.3468,156.3485,156.9494,50072.0
2022-01-26 12:30:00,161.89,162.36,161.28,162.36,49335.0,156.9106,157.3662,156.3194,157.3662,49335.0
2022-01-26 13:00:00,162.35,162.35,161.37,161.85,48010.0,157.3565,157.3565,156.4066,156.8719,48010.0
2022-01-26 13:30:00,161.81,163.15,161.54,162.68,55462.0,156.8331,158.1319,156.5714,157.6763,55462.0
2022-01-26 14:00:00,162.88,164.0,161.35,162.59,87599.0,157.8702,158.9557,156.3873,157.5891,87599.0
2022-01-26 14:30:00,162.62,162.68,159.79,160.13,111215.0,157.6182,157.6763,154.8752,155.2048,111215.0
2022-01-26 15:00:00,160.07,160.07,156.69,158.49,135852.0,155.1466,155.1466,151.8706,153.6152,135852.0
2022-01-26 15:30:00,158.45,159.19,157.63,158.83,204770.0,153.5765,154.2937,152.7817,153.9448,204770.0
2022-01-27 09:30:00,159.21,160.86,159.11,159.61,100312.0,154.3131,155.9123,154.2162,154.7008,100312.0
2022-01-27 10:00:00,159.47,160.21,157.5,157.57,58356.0,154.5651,155.2823,152.6557,152.7235,58356.0
2022-01-27 10:30:00,157.66,158.21,157.07,157.95,56403.0,152.8107,153.3438,152.2389,153.0918,56403.0
2022-01-27 11:00:00,158.03,158.91,157.17,157.38,52757.0,153.1694,154.0223,152.3358,152.5394,52757.0
2022-01-27 11:30:00,157.34,158.28,157.28,157.75,70968.0,152.5006,153.4117,152.4424,152.898,70968.0
2022-01-27 12:00:00,157.64,157.64,155.89,156.36,49911.0,152.7914,152.7914,151.0952,151.5507,49911.0
2022-01-27 12:30:00,156.38,156.47,155.21,155.36,100392.0,151.5701,151.6574,150.4361,150.5815,100392.0
2022-01-27 13:00:00,155.31,155.69,153.59,153.68,63866.0,150.533,150.9013,148.8659,148.9532,63866.0
2022-01-27 13:30:00,153.59,154.64,153.17,154.34,41582.0,148.8659,149.8836,148.4589,149.5929,41582.0
2022-01-27 14:00:00,154.46,155.45,153.4,153.46,41288.0,149.7092,150.6687,148.6818,148.7399,41288.0
2022-01-27 14:30:00,153.44,154.29,152.54,152.75,51641.0,148.7205,149.5444,147.8482,148.0518,51641.0
2022-01-27 15:00:00,152.89,153.96,152.13,152.9,70698.0,148.1875,149.2246,147.4508,148.1972,70698.0
2022-01-27 15:30:00,152.95,154.57,152.39,153.72,360746.0,148.2456,149.8158,147.7028,148.9919,360746.0
2022-01-28 09:30:00,154.0,155.32,153.18,154.83,124005.0,149.2633,150.5427,148.4685,150.0678,124005.0
2022-01-28 10:00:00,154.69,155.69,153.85,153.96,86330.0,149.9321,150.9013,149.1179,149.2246,86330.0
2022-01-28 10:30:00,154.19,154.65,152.75,154.36,124044.0,149.4475,149.8933,148.0518,149.6122,124044.0
2022-01-28 11:00:00,154.75,156.63,154.03,156.44,74982.0,149.9903,151.8124,149.2924,151.6283,74982.0
2022-01-28 11:30:00,156.5,157.78,156.09,157.78,60123.0,151.6864,152.9271,151.289,152.9271,60123.0
2022-01-28 12:00:00,157.7,157.86,156.69,156.88,44508.0,152.8495,153.0046,151.8706,152.0547,44508.0
2022-01-28 12:30:00,156.97,157.11,156.42,156.56,37103.0,152.142,152.2777,151.6089,151.7446,37103.0
2022-01-28 13:00:00,156.6,157.3,156.52,156.97,43315.0,151.7834,152.4618,151.7058,152.142,43315.0
2022-01-28 13:30:00,157.0,157.66,156.65,157.22,41737.0,152.171,152.8107,151.8318,152.3843,41737.0
2022-01-28 14:00:00,157.12,157.42,155.16,155.16,38652.0,152.2874,152.5781,150.3876,150.3876,38652.0
2022-01-28 14:30:00,155.08,156.76,154.92,156.76,36411.0,150.3101,151.9384,150.155,151.9384,36411.0
2022-01-28 15:00:00,156.85,157.21,156.32,157.04,48358.0,152.0257,152.3746,151.512,152.2098,48358.0
2022-01-28 15:30:00,157.02,159.51,156.66,159.38,233429.0,152.1904,154.6038,151.8415,154.4778,233429.0
2022-01-31 09:30:00,158.56,159.22,157.24,158.02,86563.0,153.6831,154.3228,152.4037,153.1597,86563.0
2022-01-31 10:00:00,158.04,158.94,157.67,157.95,79665.0,153.1791,154.0514,152.8204,153.0918,79665.0
2022-01-31 10:30:00,158.04,159.92,157.97,159.76,72288.0,153.1791,155.0012,153.1112,154.8462,72288.0
2022-01-31 11:00:00,159.91,160.14,159.25,159.38,69357.0,154.9915,155.2145,154.3518,154.4778,69357.0
2022-01-31 11:30:00,159.48,160.55,159.1,160.55,51820.0,154.5748,155.6119,154.2065,155.6119,51820.0
2022-01-31 12:00:00,160.55,160.86,160.18,160.28,92393.0,155.6119,155.9123,155.2532,155.3502,92393.0
2022-01-31 12:30:00,160.24,160.98,159.99,160.94,44756.0,155.3114,156.0286,155.0691,155.9899,44756.0
2022-01-31 13:00:00,160.9,160.96,160.46,160.64,44080.0,155.9511,156.0092,155.5246,155.6991,44080.0
2022-01-31 13:30:00,160.71,160.82,160.22,160.31,39681.0,155.7669,155.8736,155.292,155.3792,39681.0
2022-01-31 14:00:00,160.33,160.72,160.11,160.58,71928.0,155.3986,155.7766,155.1854,155.6409,71928.0
2022-01-31 14:30:00,160.58,160.93,160.31,160.43,41967.0,155.6409,155.9802,155.3792,155.4955,41967.0
2022-01-31 15:00:00,160.48,160.8,159.35,160.07,46360.0,155.544,155.8542,154.4488,155.1466,46360.0
2022-01-31 15:30:00,159.97,161.29,159.8,161.15,274877.0,155.0497,156.3291,154.8849,156.1934,274877.0
2022-02-01 09:30:00,161.12,163.1,160.44,162.0,166272.0,156.1643,158.0834,155.5052,157.0173,166272.0
2022-02-01 10:00:00,162.0,162.16,160.33,161.87,60235.0,157.0173,157.1723,155.3986,156.8913,60235.0
2022-02-01 10:30:00,161.94,162.7,161.18,161.74,87479.0,156.9591,157.6957,156.2225,156.7653,87479.0
2022-02-01 11:00:00,161.73,162.67,161.59,161.89,69412.0,156.7556,157.6667,156.6199,156.9106,69412.0
2022-02-01 11:30:00,161.81,162.64,161.39,162.44,80501.0,156.8331,157.6376,156.426,157.4437,80501.0
2022-02-01 12:00:00,162.29,162.65,161.78,162.15,42236.0,157.2983,157.6473,156.804,157.1626,42236.0
2022-02-01 12:30:00,162.14,162.22,161.53,162.16,25117.0,157.153,157.2305,156.5617,157.1723,25117.0
2022-02-01 13:00:00,162.15,162.34,161.85,162.13,28686.0,157.1626,157.3468,156.8719,157.1433,28686.0
2022-02-01 13:30:00,162.1,162.12,161.48,161.81,22547.0,157.1142,157.1336,156.5133,156.8331,22547.0
2022-02-01 14:00:00,161.84,162.04,161.35,161.73,33707.0,156.8622,157.056,156.3873,156.7556,33707.0
2022-02-01 14:30:00,161.8,162.09,161.69,162.08,23778.0,156.8234,157.1045,156.7168,157.0948,23778.0
2022-02-01 15:00:00,161.99,162.5,161.93,162.42,45264.0,157.0076,157.5019,156.9494,157.4243,45264.0
2022-02-01 15:30:00,162.48,163.68,162.48,163.01,185219.0,157.4825,158.6456,157.4825,157.9962,185219.0
2022-02-02 09:30:00,163.34,163.64,161.83,162.14,169204.0,158.316,158.6068,156.8525,157.153,169204.0
2022-02-02 10:00:00,162.05,162.32,160.94,160.94,72999.0,157.0657,157.3274,155.9899,155.9899,72999.0
2022-02-02 10:30:00,160.94,161.83,160.72,161.41,369112.0,155.9899,156.8525,155.7766,156.4454,369112.0
2022-02-02 11:00:00,161.4,161.57,160.11,160.26,144607.0,156.4357,156.6005,155.1854,155.3308,144607.0
2022-02-02 11:30:00,160.25,161.18,160.14,161.1,97267.0,155.3211,156.2225,155.2145,156.1449,97267.0
2022-02-02 12:00:00,161.13,161.39,160.81,161.01,59141.0,156.174,156.426,155.8639,156.0577,59141.0
2022-02-02 12:30:00,160.88,161.25,160.52,161.18,74814.0,155.9317,156.2903,155.5828,156.2225,74814.0
2022-02-02 13:00:00,161.13,161.65,160.84,161.0,130863.0,156.174,156.678,155.8929,156.048,130863.0
2022-02-02 13:30:00,160.98,161.39,160.89,161.12,71822.0,156.0286,156.426,155.9414,156.1643,71822.0
2022-02-02 14:00:00,161.12,161.28,160.67,160.94,105766.0,156.1643,156.3194,155.7282,155.9899,105766.0
2022-02-02 14:30:00,160.91,161.54,160.87,160.91,493258.0,155.9608,156.5714,155.922,155.9608,493258.0
2022-02-02 15:00:00,160.9,162.12,160.67,161.3,124834.0,155.9511,157.1336,155.7282,156.3388,124834.0
2022-02-02 15:30:00,161.29,161.46,160.72,160.86,447940.0,156.3291,156.4939,155.7766,155.9123,447940.0
2022-02-03 09:30:00,160.22,161.62,160.0,160.8,136263.0,155.292,156.6489,155.0788,155.8542,136263.0
2022-02-03 10:00:00,160.75,162.61,160.71,162.16,129240.0,155.8057,157.6085,155.7669,157.1723,129240.0
2022-02-03 10:30:00,162.3,163.59,161.82,163.56,132078.0,157.308,158.5584,156.8428,158.5293,132078.0
2022-02-03 11:00:00,163.6,164.49,163.31,164.14,78859.0,158.568,159.4307,158.287,159.0914,78859.0
2022-02-03 11:30:00,164.19,164.39,163.44,163.59,76088.0,159.1399,159.3337,158.413,158.5584,76088.0
2022-02-03 12:00:00,163.64,163.82,163.06,163.74,55379.0,158.6068,158.7813,158.0447,158.7037,55379.0
2022-02-03 12:30:00,163.67,164.27,163.45,163.76,55194.0,158.6359,159.2174,158.4227,158.7231,55194.0
2022-02-03 13:00:00,163.8,163.96,163.26,163.48,202419.0,158.7619,158.917,158.2385,158.4517,202419.0
2022-02-03 13:30:00,163.5,163.77,163.3,163.31,64783.0,158.4711,158.7328,158.2773,158.287,64783.0
2022-02-03 14:00:00,163.31,164.14,163.27,163.78,42495.0,158.287,159.0914,158.2482,158.7425,42495.0
2022-02-03 14:30:00,163.73,163.89,162.78,162.9,87163.0,158.694,158.8491,157.7733,157.8896,87163.0
2022-02-03 15:00:00,162.94,162.96,162.5,162.62,122284.0,157.9283,157.9477,157.5019,157.6182,122284.0
2022-02-03 15:30:00,162.64,162.65,161.85,162.01,289038.0,157.6376,157.6473,156.8719,157.027,289038.0
2022-02-04 09:30:00,161.01,161.38,159.53,160.58,108234.0,156.0577,156.4163,154.6232,155.6409,108234.0
2022-02-04 10:00:00,160.61,161.61,159.79,160.44,108362.0,155.67,156.6393,154.8752,155.5052,108362.0
2022-02-04 10:30:00,160.47,161.17,159.25,159.55,65230.0,155.5343,156.2128,154.3518,154.6426,65230.0
2022-02-04 11:00:00,159.42,160.06,158.92,159.74,78599.0,154.5166,155.1369,154.032,154.8268,78599.0
2022-02-04 11:30:00,159.74,160.23,159.43,159.74,50857.0,154.8268,155.3017,154.5263,154.8268,50857.0
2022-02-04 12:00:00,159.79,160.49,159.32,160.39,98935.0,154.8752,155.5537,154.4197,155.4568,98935.0
2022-02-04 12:30:00,160.46,160.63,160.0,160.63,26974.0,155.5246,155.6894,155.0788,155.6894,26974.0
2022-02-04 13:00:00,160.67,161.69,160.67,161.48,31917.0,155.7282,156.7168,155.7282,156.5133,31917.0
2022-02-04 13:30:00,161.5,161.79,161.22,161.69,29064.0,156.5326,156.8137,156.2613,156.7168,29064.0
2022-02-04 14:00:00,161.72,162.28,161.43,162.07,217954.0,156.7459,157.2886,156.4648,157.0851,217954.0
2022-02-04 14:30:00,162.17,162.85,161.87,162.72,79411.0,157.182,157.8411,156.8913,157.7151,79411.0
2022-02-04 15:00:00,162.84,163.61,162.58,163.16,88211.0,157.8314,158.5777,157.5794,158.1416,88211.0
2022-02-04 15:30:00,163.19,163.71,162.53,162.74,292540.0,158.1707,158.6747,157.531,157.7345,292540.0
2022-02-07 09:30:00,163.66,165.47,162.75,164.46,87086.0,158.6262,160.3805,157.7442,159.4016,87086.0
2022-02-07 10:00:00,164.57,165.01,163.61,164.38,79771.0,159.5082,159.9347,158.5777,159.3241,79771.0
2022-02-07 10:30:00,164.34,165.1,163.9,164.86,152222.0,159.2853,160.0219,158.8588,159.7893,152222.0
2022-02-07 11:00:00,164.8,165.21,164.51,164.97,45824.0,159.7311,160.1285,159.4501,159.8959,45824.0
2022-02-07 11:30:00,164.93,165.07,163.46,164.4,62871.0,159.8571,159.9928,158.4324,159.3434,62871.0
2022-02-07 12:00:00,164.3,164.76,163.96,163.98,24420.0,159.2465,159.6924,158.917,158.9364,24420.0
2022-02-07 12:30:00,164.0,164.44,163.83,163.85,35916.0,158.9557,159.3822,158.791,158.8104,35916.0
2022-02-07 13:00:00,163.97,164.79,163.84,164.69,43302.0,158.9267,159.7214,158.8007,159.6245,43302.0
2022-02-07 13:30:00,164.74,165.31,164.63,165.28,59511.0,159.673,160.2255,159.5664,160.1964,59511.0
2022-02-07 14:00:00,165.28,165.75,165.23,165.66,54314.0,160.1964,160.6519,160.1479,160.5647,54314.0
2022-02-07 14:30:00,165.76,166.58,165.66,166.33,103182.0,160.6616,161.4564,160.5647,161.2141,103182.0
2022-02-07 15:00:00,166.35,167.21,166.18,167.0,167813.0,161.2335,162.067,161.0687,161.8635,167813.0
2022-02-07 15:30:00,167.01,167.24,165.66,166.09,251567.0,161.8732,162.0961,160.5647,160.9815,251567.0
2022-02-08 09:30:00,166.87,167.45,165.3,166.91,78154.0,161.7375,162.2996,160.2158,161.7762,78154.0
2022-02-08 10:00:00,166.89,168.74,165.59,168.6,114830.0,161.7569,163.55,160.4968,163.4143,114830.0
2022-02-08 10:30:00,168.57,169.65,168.27,168.76,135689.0,163.3852,164.432,163.0944,163.5693,135689.0
2022-02-08 11:00:00,168.82,169.42,168.72,169.39,90579.0,163.6275,164.209,163.5306,164.18,90579.0
2022-02-08 11:30:00,169.39,170.3,169.36,169.87,92166.0,164.18,165.062,164.1509,164.6452,92166.0
2022-02-08 12:00:00,169.88,169.98,169.22,169.58,71399.0,164.6549,164.7518,164.0152,164.3641,71399.0
2022-02-08 12:30:00,169.65,170.34,169.65,170.06,117060.0,164.432,165.1007,164.432,164.8294,117060.0
2022-02-08 13:00:00,170.06,170.31,169.79,169.91,47487.0,164.8294,165.0717,164.5677,164.684,47487.0
2022-02-08 13:30:00,169.87,170.65,169.8,170.56,42689.0,164.6452,165.4012,164.5774,165.314,42689.0
2022-02-08 14:00:00,170.55,170.77,169.93,170.18,52336.0,165.3043,165.5175,164.7034,164.9457,52336.0
2022-02-08 14:30:00,170.17,171.0,169.95,170.5,114687.0,164.936,165.7404,164.7227,165.2558,114687.0
2022-02-08 15:00:00,170.5,171.75,170.29,171.51,139081.0,165.2558,166.4674,165.0523,166.2348,139081.0
2022-02-08 15:30:00,171.56,172.04,171.34,171.52,298010.0,166.2832,166.7485,166.07,166.2444,298010.0
2022-02-09 09:30:00,172.63,176.52,172.28,174.39,285599.0,167.3203,171.0907,166.9811,169.0262,285599.0
2022-02-09 10:00:00,174.31,174.87,173.28,173.44,100592.0,168.9486,169.4914,167.9503,168.1054,100592.0
2022-02-09 10:30:00,173.49,174.4,173.45,174.34,68235.0,168.1539,169.0359,168.1151,168.9777,68235.0
2022-02-09 11:00:00,174.38,174.66,172.86,172.86,69599.0,169.0165,169.2879,167.5432,167.5432,69599.0
2022-02-09 11:30:00,172.82,173.3,172.66,172.7,57916.0,167.5045,167.9697,167.3494,167.3882,57916.0
2022-02-09 12:00:00,172.69,173.18,172.03,173.13,48511.0,167.3785,167.8534,166.7388,167.8049,48511.0
2022-02-09 12:30:00,173.19,173.44,172.79,173.28,41645.0,167.8631,168.1054,167.4754,167.9503,41645.0
2022-02-09 13:00:00,173.25,173.39,173.01,173.37,36575.0,167.9212,168.0569,167.6886,168.0375,36575.0
2022-02-09 13:30:00,173.41,173.69,173.28,173.64,41027.0,168.0763,168.3477,167.9503,168.2992,41027.0
2022-02-09 14:00:00,173.68,173.76,173.34,173.59,33827.0,168.338,168.4156,168.0085,168.2508,33827.0
2022-02-09 14:30:00,173.58,173.69,173.18,173.25,29495.0,168.2411,168.3477,167.8534,167.9212,29495.0
2022-02-09 15:00:00,173.31,173.45,173.03,173.38,48176.0,167.9794,168.1151,167.708,168.0472,48176.0
2022-02-09 15:30:00,173.36,173.84,173.07,173.54,287416.0,168.0279,168.4931,167.7468,168.2023,287416.0
2022-02-10 09:30:00,170.89,175.66,170.0,175.05,206735.0,165.6338,170.2571,164.7712,169.6659,206735.0
2022-02-10 10:00:00,174.51,176.05,174.34,175.6,93052.0,169.1425,170.6351,168.9777,170.199,93052.0
2022-02-10 10:30:00,175.63,176.48,175.21,175.34,55310.0,170.228,171.0519,169.821,169.947,55310.0
2022-02-10 11:00:00,175.34,175.62,174.61,174.96,39176.0,169.947,170.2183,169.2394,169.5786,39176.0
2022-02-10 11:30:00,174.88,175.91,174.5,175.91,36397.0,169.5011,170.4994,169.1328,170.4994,36397.0
2022-02-10 12:00:00,175.87,176.09,175.44,176.09,23170.0,170.4607,170.6739,170.0439,170.6739,23170.0
2022-02-10 12:30:00,176.09,176.45,174.78,175.26,35993.0,170.6739,171.0228,169.4042,169.8694,35993.0
2022-02-10 13:00:00,175.25,175.39,174.15,174.34,42573.0,169.8597,169.9954,168.7936,168.9777,42573.0
2022-02-10 13:30:00,174.27,174.69,173.28,174.69,54765.0,168.9099,169.3169,167.9503,169.3169,54765.0
2022-02-10 14:00:00,174.75,174.78,173.83,174.67,60666.0,169.3751,169.4042,168.4834,169.2976,60666.0
2022-02-10 14:30:00,174.74,175.51,174.55,174.68,59852.0,169.3654,170.1117,169.1813,169.3073,59852.0
2022-02-10 15:00:00,174.74,175.3,174.44,175.08,44477.0,169.3654,169.9082,169.0746,169.695,44477.0
2022-02-10 15:30:00,175.03,175.03,173.74,174.69,323691.0,169.6465,169.6465,168.3962,169.3169,323691.0
2022-02-11 09:30:00,175.01,175.93,173.83,174.15,82285.0,169.6271,170.5188,168.4834,168.7936,82285.0
2022-02-11 10:00:00,174.28,176.84,174.28,176.48,52435.0,168.9196,171.4008,168.9196,171.0519,52435.0
2022-02-11 10:30:00,176.56,177.04,176.23,176.75,75392.0,171.1294,171.5947,170.8096,171.3136,75392.0
2022-02-11 11:00:00,176.72,177.23,175.86,176.07,74679.0,171.2845,171.7788,170.451,170.6545,74679.0
2022-02-11 11:30:00,176.06,176.15,174.84,175.55,75113.0,170.6448,170.732,169.4623,170.1505,75113.0
2022-02-11 12:00:00,175.42,176.15,175.36,175.68,42370.0,170.0245,170.732,169.9663,170.2765,42370.0
2022-02-11 12:30:00,175.72,175.83,174.33,174.69,40694.0,170.3153,170.4219,168.968,169.3169,40694.0
2022-02-11 13:00:00,174.75,174.99,174.13,174.23,41184.0,169.3751,169.6077,168.7742,168.8711,41184.0
2022-02-11 13:30:00,174.12,174.2,170.81,171.15,137047.0,168.7645,168.842,165.5563,165.8858,137047.0
2022-02-11 14:00:00,171.06,171.54,169.56,170.05,147458.0,165.7986,166.2638,164.3447,164.8197,147458.0
2022-02-11 14:30:00,170.06,170.98,169.01,169.96,105309.0,164.8294,165.7211,163.8116,164.7324,105309.0
2022-02-11 15:00:00,169.94,170.99,169.03,169.45,157488.0,164.713,165.7307,163.831,164.2381,157488.0
2022-02-11 15:30:00,169.4,170.61,168.68,169.87,508072.0,164.1897,165.3624,163.4918,164.6452,508072.0
2022-02-14 09:30:00,170.55,174.4,170.55,173.06,162379.0,165.3043,169.0359,165.3043,167.7371,162379.0
2022-02-14 10:00:00,172.99,173.63,171.76,172.58,101163.0,167.6692,168.2895,166.4771,167.2718,101163.0
2022-02-14 10:30:00,172.73,172.89,171.51,172.28,82928.0,167.4172,167.5723,166.2348,166.9811,82928.0
2022-02-14 11:00:00,172.28,173.64,172.22,173.35,75524.0,166.9811,168.2992,166.9229,168.0182,75524.0
2022-02-14 11:30:00,173.33,173.46,172.29,172.72,45887.0,167.9988,168.1248,166.9908,167.4075,45887.0
2022-02-14 12:00:00,172.71,173.32,172.39,173.31,53053.0,167.3978,167.9891,167.0877,167.9794,53053.0
2022-02-14 12:30:00,173.32,173.62,172.68,172.79,78187.0,167.9891,168.2799,167.3688,167.4754,78187.0
2022-02-14 13:00:00,172.81,173.01,171.57,171.83,52046.0,167.4948,167.6886,166.2929,166.5449,52046.0
2022-02-14 13:30:00,171.84,172.18,169.74,170.04,96895.0,166.5546,166.8841,164.5192,164.81,96895.0
2022-02-14 14:00:00,169.92,171.28,169.42,170.87,89605.0,164.6937,166.0118,164.209,165.6144,89605.0
2022-02-14 14:30:00,170.78,171.3,170.01,171.08,118417.0,165.5272,166.0312,164.7809,165.818,118417.0
2022-02-14 15:00:00,171.02,171.47,170.49,171.36,95572.0,165.7598,166.196,165.2461,166.0894,95572.0
2022-02-14 15:30:00,171.32,171.85,170.94,171.33,329811.0,166.0506,166.5643,165.6823,166.0603,329811.0
2022-02-15 09:30:00,175.9,180.25,174.54,178.82,601733.0,170.4897,174.7059,169.1716,173.3199,601733.0
2022-02-15 10:00:00,178.76,181.03,177.13,180.66,280867.0,173.2618,175.4619,171.6819,175.1033,280867.0
2022-02-15 10:30:00,180.71,181.08,179.66,180.7,148140.0,175.1518,175.5104,174.1341,175.1421,148140.0
2022-02-15 11:00:00,180.65,181.35,180.0,180.51,154981.0,175.0936,175.7721,174.4636,174.9579,154981.0
2022-02-15 11:30:00,180.41,180.93,179.23,179.53,133940.0,174.861,175.365,173.7173,174.0081,133940.0
2022-02-15 12:00:00,179.69,179.79,177.94,178.6,147793.0,174.1632,174.2601,172.467,173.1067,147793.0
2022-02-15 12:30:00,178.63,179.01,177.76,177.9,117552.0,173.1358,173.5041,172.2925,172.4282,117552.0
2022-02-15 13:00:00,178.03,179.53,178.02,179.2,111910.0,172.5542,174.0081,172.5445,173.6882,111910.0
2022-02-15 13:30:00,179.19,179.81,178.93,179.55,83039.0,173.6785,174.2795,173.4265,174.0275,83039.0
2022-02-15 14:00:00,179.55,179.63,178.86,179.62,62409.0,174.0275,174.105,173.3587,174.0953,62409.0
2022-02-15 14:30:00,179.62,180.46,179.62,180.16,130160.0,174.0953,174.9095,174.0953,174.6187,130160.0
2022-02-15 15:00:00,180.11,180.47,179.92,180.23,101569.0,174.5702,174.9192,174.3861,174.6865,101569.0
2022-02-15 15:30:00,180.29,181.34,179.6,181.18,304402.0,174.7447,175.7624,174.0759,175.6073,304402.0
2022-02-16 09:30:00,178.31,181.98,178.0,180.72,293182.0,172.8256,176.3827,172.5251,175.1615,293182.0
2022-02-16 10:00:00,180.63,181.96,180.06,180.72,129403.0,175.0742,176.3633,174.5218,175.1615,129403.0
2022-02-16 10:30:00,180.79,181.73,180.38,180.83,115918.0,175.2293,176.1404,174.8319,175.2681,115918.0
2022-02-16 11:00:00,180.84,181.89,180.49,181.88,87628.0,175.2778,176.2955,174.9386,176.2858,87628.0
2022-02-16 11:30:00,181.84,182.12,181.24,181.3,69197.0,176.247,176.5184,175.6655,175.7236,69197.0
2022-02-16 12:00:00,181.32,181.87,180.76,181.11,58768.0,175.743,176.2761,175.2002,175.5395,58768.0
2022-02-16 12:30:00,181.08,181.34,180.41,181.25,64858.0,175.5104,175.7624,174.861,175.6752,64858.0
2022-02-16 13:00:00,181.22,181.69,181.01,181.23,47174.0,175.6461,176.1016,175.4426,175.6558,47174.0
2022-02-16 13:30:00,181.24,182.35,181.02,182.31,69983.0,175.6655,176.7413,175.4522,176.7026,69983.0
2022-02-16 14:00:00,182.34,183.78,181.3,183.62,127925.0,176.7316,178.1274,175.7236,177.9723,127925.0
2022-02-16 14:30:00,183.65,184.43,183.47,184.4,150152.0,178.0014,178.7574,177.8269,178.7283,150152.0
2022-02-16 15:00:00,184.43,184.99,184.27,184.49,170752.0,178.7574,179.3001,178.6023,178.8155,170752.0
2022-02-16 15:30:00,184.46,184.5,183.05,183.3,391239.0,178.7864,178.8252,177.4198,177.6621,391239.0
2022-02-17 09:30:00,179.74,181.2,177.97,178.39,257885.0,174.2116,175.6267,172.4961,172.9031,257885.0
2022-02-17 10:00:00,178.33,179.65,177.71,178.8,287275.0,172.845,174.1244,172.2441,173.3005,287275.0
2022-02-17 10:30:00,178.86,180.12,178.76,180.09,101387.0,173.3587,174.5799,173.2618,174.5509,101387.0
2022-02-17 11:00:00,180.17,181.74,179.95,181.56,95687.0,174.6284,176.1501,174.4152,175.9756,95687.0
2022-02-17 11:30:00,181.43,181.61,180.75,181.24,51024.0,175.8496,176.0241,175.1906,175.6655,51024.0
2022-02-17 12:00:00,181.23,181.78,180.85,181.59,52619.0,175.6558,176.1889,175.2875,176.0047,52619.0
2022-02-17 12:30:00,181.57,181.66,180.68,180.87,62535.0,175.9853,176.0726,175.1227,175.3069,62535.0
2022-02-17 13:00:00,180.89,180.94,179.19,179.3,73163.0,175.3262,175.3747,173.6785,173.7852,73163.0
2022-02-17 13:30:00,179.28,179.68,179.07,179.33,69864.0,173.7658,174.1535,173.5622,173.8142,69864.0
2022-02-17 14:00:00,179.31,179.34,178.33,178.73,115997.0,173.7948,173.8239,172.845,173.2327,115997.0
2022-02-17 14:30:00,178.72,178.97,178.19,178.19,67319.0,173.223,173.4653,172.7093,172.7093,67319.0
2022-02-17 15:00:00,178.31,178.99,177.73,178.5,166639.0,172.8256,173.4847,172.2634,173.0098,166639.0
2022-02-17 15:30:00,178.46,178.9,177.78,178.16,356824.0,172.971,173.3975,172.3119,172.6802,356824.0
2022-02-18 09:30:00,177.58,179.54,177.3,178.56,156016.0,172.1181,174.0178,171.8467,173.0679,156016.0
2022-02-18 10:00:00,178.48,178.91,177.3,177.5,69272.0,172.9904,173.4071,171.8467,172.0405,69272.0
2022-02-18 10:30:00,177.54,177.54,176.13,176.31,104990.0,172.0793,172.0793,170.7127,170.8871,104990.0
2022-02-18 11:00:00,176.37,176.88,175.24,176.12,78694.0,170.9453,171.4396,169.85,170.703,78694.0
2022-02-18 11:30:00,176.08,176.15,175.17,175.41,65230.0,170.6642,170.732,169.7822,170.0148,65230.0
2022-02-18 12:00:00,175.47,176.36,175.27,175.84,57907.0,170.073,170.9356,169.8791,170.4316,57907.0
2022-02-18 12:30:00,175.81,176.11,174.94,175.28,54716.0,170.4025,170.6933,169.5593,169.8888,54716.0
2022-02-18 13:00:00,175.26,175.53,174.8,175.22,38396.0,169.8694,170.1311,169.4236,169.8306,38396.0
2022-02-18 13:30:00,175.17,175.86,175.02,175.64,44551.0,169.7822,170.451,169.6368,170.2377,44551.0
2022-02-18 14:00:00,175.66,176.55,175.43,176.53,124945.0,170.2571,171.1197,170.0342,171.1004,124945.0
2022-02-18 14:30:00,176.45,176.85,175.42,176.23,77619.0,171.0228,171.4105,170.0245,170.8096,77619.0
2022-02-18 15:00:00,176.27,176.57,174.97,174.98,104833.0,170.8483,171.1391,169.5883,169.598,104833.0
2022-02-18 15:30:00,174.89,175.67,174.72,174.92,467820.0,169.5108,170.2668,169.346,169.5399,467820.0
2022-02-22 09:30:00,174.76,175.82,173.33,175.03,331447.0,169.3848,170.4122,167.9988,169.6465,331447.0
2022-02-22 10:00:00,175.08,175.08,173.7,174.82,63445.0,169.695,169.695,168.3574,169.4429,63445.0
2022-02-22 10:30:00,174.85,174.85,173.06,173.2,69607.0,169.472,169.472,167.7371,167.8728,69607.0
2022-02-22 11:00:00,173.2,173.48,172.27,172.72,98242.0,167.8728,168.1442,166.9714,167.4075,98242.0
2022-02-22 11:30:00,172.63,173.34,171.59,172.22,85778.0,167.3203,168.0085,166.3123,166.9229,85778.0
2022-02-22 12:00:00,172.15,172.9,171.95,172.48,40823.0,166.8551,167.582,166.6612,167.1749,40823.0
2022-02-22 12:30:00,172.4,172.56,171.66,171.83,29568.0,167.0974,167.2525,166.3801,166.5449,29568.0
2022-02-22 13:00:00,171.94,172.28,171.39,171.65,23761.0,166.6515,166.9811,166.1184,166.3704,23761.0
2022-02-22 13:30:00,171.69,171.81,170.26,170.51,44360.0,166.4092,166.5255,165.0232,165.2655,44360.0
2022-02-22 14:00:00,170.43,171.49,169.81,171.07,91693.0,165.188,166.2154,164.587,165.8083,91693.0
2022-02-22 14:30:00,171.03,173.63,170.83,173.11,125768.0,165.7695,168.2895,165.5757,167.7855,125768.0
2022-02-22 15:00:00,173.12,174.37,173.11,174.17,77234.0,167.7952,169.0068,167.7855,168.8129,77234.0
2022-02-22 15:30:00,174.18,174.54,172.53,173.12,294145.0,168.8226,169.1716,167.2234,167.7952,294145.0
2022-02-23 09:30:00,174.01,174.55,172.75,173.52,124663.0,168.6579,169.1813,167.4366,168.1829,124663.0
2022-02-23 10:00:00,173.53,173.6,169.97,170.29,247204.0,168.1926,168.2605,164.7421,165.0523,247204.0
2022-02-23 10:30:00,170.31,171.41,169.77,170.89,116926.0,165.0717,166.1378,164.5483,165.6338,116926.0
2022-02-23 11:00:00,170.8,171.26,170.3,171.1,107371.0,165.5466,165.9924,165.062,165.8374,107371.0
2022-02-23 11:30:00,171.17,172.75,170.93,172.52,123354.0,165.9052,167.4366,165.6726,167.2137,123354.0
2022-02-23 12:00:00,172.42,173.63,172.18,173.37,259350.0,167.1168,168.2895,166.8841,168.0375,259350.0
2022-02-23 12:30:00,173.46,173.7,172.14,172.14,62633.0,168.1248,168.3574,166.8454,166.8454,62633.0
2022-02-23 13:00:00,172.11,172.14,170.55,170.55,81966.0,166.8163,166.8454,165.3043,165.3043,81966.0
2022-02-23 13:30:00,170.73,171.19,170.22,170.45,43208.0,165.4787,165.9246,164.9844,165.2074,43208.0
2022-02-23 14:00:00,170.41,170.52,169.16,169.21,99262.0,165.1686,165.2752,163.957,164.0055,99262.0
2022-02-23 14:30:00,169.35,169.57,168.47,168.58,135561.0,164.1412,164.3544,163.2883,163.3949,135561.0
2022-02-23 15:00:00,168.57,168.88,167.73,168.45,170927.0,163.3852,163.6856,162.571,163.2689,170927.0
2022-02-23 15:30:00,168.44,168.55,167.36,167.97,439285.0,163.2592,163.3658,162.2124,162.8036,439285.0
2022-02-24 09:30:00,163.06,165.74,162.95,165.54,449726.0,158.0447,160.6422,157.938,160.4484,449726.0
2022-02-24 10:00:00,165.46,166.75,164.0,164.94,248278.0,160.3708,161.6212,158.9557,159.8668,248278.0
2022-02-24 10:30:00,164.93,166.18,164.0,165.61,133463.0,159.8571,161.0687,158.9557,160.5162,133463.0
2022-02-24 11:00:00,165.61,166.89,165.08,165.64,81959.0,160.5162,161.7569,160.0025,160.5453,81959.0
2022-02-24 11:30:00,165.77,166.13,164.56,166.01,56641.0,160.6713,161.0202,159.4985,160.9039,56641.0
2022-02-24 12:00:00,166.04,166.57,164.86,165.44,73523.0,160.933,161.4467,159.7893,160.3515,73523.0
2022-02-24 12:30:00,165.42,166.15,164.97,165.0,120416.0,160.3321,161.0396,159.8959,159.925,120416.0
2022-02-24 13:00:00,165.0,165.79,164.78,165.25,87392.0,159.925,160.6907,159.7118,160.1673,87392.0
2022-02-24 13:30:00,165.09,166.84,165.0,165.47,87668.0,160.0122,161.7084,159.925,160.3805,87668.0
2022-02-24 14:00:00,165.51,166.32,165.16,165.99,123408.0,160.4193,161.2044,160.0801,160.8845,123408.0
2022-02-24 14:30:00,165.99,168.0,165.91,167.99,176387.0,160.8845,162.8327,160.807,162.823,176387.0
2022-02-24 15:00:00,168.07,169.26,167.84,167.89,230896.0,162.9006,164.054,162.6776,162.7261,230896.0
2022-02-24 15:30:00,167.85,169.55,167.84,168.74,560950.0,162.6873,164.335,162.6776,163.55,560950.0
2022-02-25 09:30:00,170.43,171.92,168.92,169.77,126089.0,165.188,166.6321,163.7244,164.5483,126089.0
2022-02-25 10:00:00,169.86,169.86,168.43,169.48,90669.0,164.6355,164.6355,163.2495,164.2672,90669.0
2022-02-25 10:30:00,169.49,170.33,168.7,169.91,83962.0,164.2769,165.091,163.5112,164.684,83962.0
2022-02-25 11:00:00,169.99,171.6,169.34,171.2,128968.0,164.7615,166.322,164.1315,165.9343,128968.0
2022-02-25 11:30:00,171.24,172.72,171.05,172.72,221683.0,165.9731,167.4075,165.7889,167.4075,221683.0
2022-02-25 12:00:00,172.63,173.38,172.44,173.2,145058.0,167.3203,168.0472,167.1362,167.8728,145058.0
2022-02-25 12:30:00,173.31,173.87,172.82,173.14,89933.0,167.9794,168.5222,167.5045,167.8146,89933.0
2022-02-25 13:00:00,173.27,173.79,172.7,173.78,59372.0,167.9406,168.4446,167.3882,168.4349,59372.0
2022-02-25 13:30:00,173.79,174.41,173.51,173.84,67603.0,168.4446,169.0456,168.1732,168.4931,67603.0
2022-02-25 14:00:00,173.88,174.04,173.2,173.86,53605.0,168.5319,168.6869,167.8728,168.5125,53605.0
2022-02-25 14:30:00,173.93,174.02,173.29,173.62,109900.0,168.5803,168.6676,167.96,168.2799,109900.0
2022-02-25 15:00:00,173.58,174.18,173.27,173.75,93005.0,168.2411,168.8226,167.9406,168.4059,93005.0
2022-02-25 15:30:00,173.76,174.61,173.12,174.37,265158.0,168.4156,169.2394,167.7952,169.0068,265158.0
2022-02-28 09:30:00,170.44,171.18,167.53,169.72,212540.0,165.1977,165.9149,162.3772,164.4998,212540.0
2022-02-28 10:00:00,169.77,170.0,167.84,168.38,96917.0,164.5483,164.7712,162.6776,163.201,96917.0
2022-02-28 10:30:00,168.43,170.71,168.43,170.31,96357.0,163.2495,165.4594,163.2495,165.0717,96357.0
2022-02-28 11:00:00,170.39,171.67,170.2,171.42,75851.0,165.1492,166.3898,164.965,166.1475,75851.0
2022-02-28 11:30:00,171.49,172.49,171.49,172.22,77868.0,166.2154,167.1846,166.2154,166.9229,77868.0
2022-02-28 12:00:00,172.24,172.44,170.64,170.71,43823.0,166.9423,167.1362,165.3915,165.4594,43823.0
2022-02-28 12:30:00,170.68,170.93,169.72,170.15,35084.0,165.4303,165.6726,164.4998,164.9166,35084.0
2022-02-28 13:00:00,170.24,171.2,170.05,170.57,34502.0,165.0038,165.9343,164.8197,165.3237,34502.0
2022-02-28 13:30:00,170.56,170.7,169.97,170.27,38781.0,165.314,165.4497,164.7421,165.0329,38781.0
2022-02-28 14:00:00,170.22,170.22,168.8,169.33,50772.0,164.9844,164.9844,163.6081,164.1218,50772.0
2022-02-28 14:30:00,169.36,170.3,169.19,169.71,37194.0,164.1509,165.062,163.9861,164.4901,37194.0
2022-02-28 15:00:00,169.73,169.88,169.01,169.7,45361.0,164.5095,164.6549,163.8116,164.4804,45361.0
2022-02-28 15:30:00,169.64,170.43,168.96,170.14,295496.0,164.4223,165.188,163.7632,164.9069,295496.0
2022-03-01 09:30:00,168.7,170.01,167.09,167.44,142879.0,163.5112,164.7809,161.9507,162.2899,142879.0
2022-03-01 10:00:00,167.42,168.11,165.7,166.52,202778.0,162.2706,162.9393,160.6035,161.3982,202778.0
2022-03-01 10:30:00,166.67,167.41,165.78,166.2,86022.0,161.5436,162.2609,160.681,161.0881,86022.0
2022-03-01 11:00:00,166.2,166.6,165.88,165.97,48648.0,161.0881,161.4758,160.7779,160.8652,48648.0
2022-03-01 11:30:00,165.93,165.95,164.64,165.54,125116.0,160.8264,160.8458,159.5761,160.4484,125116.0
2022-03-01 12:00:00,165.47,165.71,164.74,165.57,121975.0,160.3805,160.6131,159.673,160.4775,121975.0
2022-03-01 12:30:00,165.65,165.94,165.15,165.69,49362.0,160.555,160.8361,160.0704,160.5938,49362.0
2022-03-01 13:00:00,165.57,165.98,164.41,164.41,58629.0,160.4775,160.8748,159.3531,159.3531,58629.0
2022-03-01 13:30:00,164.45,164.84,164.28,164.64,102875.0,159.3919,159.7699,159.2271,159.5761,102875.0
2022-03-01 14:00:00,164.61,165.71,164.28,165.51,58968.0,159.547,160.6131,159.2271,160.4193,58968.0
2022-03-01 14:30:00,165.53,166.05,164.92,165.0,84949.0,160.4387,160.9427,159.8474,159.925,84949.0
2022-03-01 15:00:00,165.0,166.02,164.72,164.78,116549.0,159.925,160.9136,159.6536,159.7118,116549.0
2022-03-01 15:30:00,164.7,165.13,163.88,164.9,339466.0,159.6342,160.051,158.8394,159.8281,339466.0
2022-03-02 09:30:00,167.58,169.98,166.91,169.68,133511.0,162.4256,164.7518,161.7762,164.461,133511.0
2022-03-02 10:00:00,169.71,170.4,168.0,169.45,104621.0,164.4901,165.1589,162.8327,164.2381,104621.0
2022-03-02 10:30:00,169.55,169.69,168.61,169.43,78272.0,164.335,164.4707,163.424,164.2187,78272.0
2022-03-02 11:00:00,169.43,170.77,169.13,170.48,103998.0,164.2187,165.5175,163.928,165.2364,103998.0
2022-03-02 11:30:00,170.55,171.01,169.63,169.76,89813.0,165.3043,165.7501,164.4126,164.5386,89813.0
2022-03-02 12:00:00,169.67,169.77,168.48,169.1,84724.0,164.4513,164.5483,163.298,163.8989,84724.0
2022-03-02 12:30:00,169.09,169.45,168.72,169.09,44991.0,163.8892,164.2381,163.5306,163.8892,44991.0
2022-03-02 13:00:00,169.14,169.66,169.14,169.42,41076.0,163.9377,164.4417,163.9377,164.209,41076.0
2022-03-02 13:30:00,169.53,169.67,168.97,169.04,39994.0,164.3157,164.4513,163.7729,163.8407,39994.0
2022-03-02 14:00:00,169.08,169.47,168.26,168.57,48249.0,163.8795,164.2575,163.0847,163.3852,48249.0
2022-03-02 14:30:00,168.5,168.79,167.72,167.92,58036.0,163.3173,163.5984,162.5613,162.7552,58036.0
2022-03-02 15:00:00,168.02,168.48,167.95,168.48,42228.0,162.8521,163.298,162.7843,163.298,42228.0
2022-03-02 15:30:00,168.48,168.9,168.12,168.2,203105.0,163.298,163.705,162.949,163.0266,203105.0
2022-03-03 09:30:00,169.74,171.53,167.84,168.12,117809.0,164.5192,166.2541,162.6776,162.949,117809.0
2022-03-03 10:00:00,168.08,168.37,165.9,166.2,105276.0,162.9103,163.1913,160.7973,161.0881,105276.0
2022-03-03 10:30:00,166.23,166.44,164.91,165.12,96334.0,161.1172,161.3207,159.8378,160.0413,96334.0
2022-03-03 11:00:00,165.26,166.34,164.95,166.02,107727.0,160.177,161.2238,159.8765,160.9136,107727.0
2022-03-03 11:30:00,165.81,166.18,165.36,165.82,75251.0,160.7101,161.0687,160.2739,160.7198,75251.0
2022-03-03 12:00:00,165.69,166.03,165.04,165.1,28948.0,160.5938,160.9233,159.9638,160.0219,28948.0
2022-03-03 12:30:00,165.16,167.01,164.99,166.06,58778.0,160.0801,161.8732,159.9153,160.9524,58778.0
2022-03-03 13:00:00,166.06,166.63,165.95,166.44,41348.0,160.9524,161.5049,160.8458,161.3207,41348.0
2022-03-03 13:30:00,166.48,166.48,165.26,165.63,33071.0,161.3595,161.3595,160.177,160.5356,33071.0
2022-03-03 14:00:00,165.62,166.27,165.45,166.02,34104.0,160.5259,161.1559,160.3611,160.9136,34104.0
2022-03-03 14:30:00,166.0,166.15,165.1,165.19,40665.0,160.8942,161.0396,160.0219,160.1091,40665.0
2022-03-03 15:00:00,165.15,165.22,164.64,165.18,100043.0,160.0704,160.1382,159.5761,160.0995,100043.0
2022-03-03 15:30:00,165.15,165.52,164.45,165.52,436667.0,160.0704,160.429,159.3919,160.429,436667.0
2022-03-04 09:30:00,163.18,163.93,159.05,160.33,270695.0,158.161,158.8879,154.158,155.3986,270695.0
2022-03-04 10:00:00,160.4,160.4,157.72,158.1,128344.0,155.4665,155.4665,152.8689,153.2372,128344.0
2022-03-04 10:30:00,158.04,159.06,157.23,157.35,119138.0,153.1791,154.1677,152.394,152.5103,119138.0
2022-03-04 11:00:00,157.29,158.42,156.76,157.89,114319.0,152.4521,153.5474,151.9384,153.0337,114319.0
2022-03-04 11:30:00,157.9,158.47,157.45,157.68,372475.0,153.0434,153.5958,152.6072,152.8301,372475.0
2022-03-04 12:00:00,157.64,158.59,157.08,158.11,78409.0,152.7914,153.7121,152.2486,153.2469,78409.0
2022-03-04 12:30:00,158.08,158.71,157.88,158.39,43802.0,153.2178,153.8285,153.024,153.5183,43802.0
2022-03-04 13:00:00,158.44,159.47,158.44,159.01,54499.0,153.5668,154.5651,153.5668,154.1192,54499.0
2022-03-04 13:30:00,159.15,159.88,158.37,158.47,44607.0,154.2549,154.9625,153.4989,153.5958,44607.0
2022-03-04 14:00:00,158.55,159.22,158.11,158.93,55242.0,153.6734,154.3228,153.2469,154.0417,55242.0
2022-03-04 14:30:00,158.89,159.01,157.68,157.75,60028.0,154.0029,154.1192,152.8301,152.898,60028.0
2022-03-04 15:00:00,157.72,158.97,157.72,158.64,52234.0,152.8689,154.0805,152.8689,153.7606,52234.0
2022-03-04 15:30:00,158.62,159.41,157.89,159.25,231004.0,153.7412,154.5069,153.0337,154.3518,231004.0
2022-03-07 09:30:00,159.15,159.22,153.74,153.78,230714.0,154.2549,154.3228,149.0113,149.0501,230714.0
2022-03-07 10:00:00,153.74,154.82,151.81,151.81,239652.0,149.0113,150.0581,147.1407,147.1407,239652.0
2022-03-07 10:30:00,151.87,152.62,151.46,152.03,360506.0,147.1988,147.9258,146.8014,147.3539,360506.0
2022-03-07 11:00:00,151.99,153.04,151.82,152.56,113022.0,147.3151,148.3328,147.1504,147.8676,113022.0
2022-03-07 11:30:00,152.52,152.53,151.38,151.43,77877.0,147.8288,147.8385,146.7239,146.7724,77877.0
2022-03-07 12:00:00,151.49,151.69,150.7,151.18,127346.0,146.8305,147.0244,146.0648,146.5301,127346.0
2022-03-07 12:30:00,151.16,151.48,150.62,150.8,109963.0,146.5107,146.8208,145.9873,146.1617,109963.0
2022-03-07 13:00:00,150.75,151.37,149.77,149.96,97808.0,146.1133,146.7142,145.1634,145.3476,97808.0
2022-03-07 13:30:00,149.97,150.21,149.16,149.22,67018.0,145.3573,145.5899,144.5722,144.6303,67018.0
2022-03-07 14:00:00,149.21,149.87,148.88,149.37,61897.0,144.6207,145.2604,144.3008,144.7757,61897.0
2022-03-07 14:30:00,149.37,149.48,148.45,148.64,90635.0,144.7757,144.8823,143.884,144.0682,90635.0
2022-03-07 15:00:00,148.62,149.23,148.08,149.15,95132.0,144.0488,144.64,143.5254,144.5625,95132.0
2022-03-07 15:30:00,149.08,149.08,147.93,148.07,351257.0,144.4946,144.4946,143.38,143.5157,351257.0
2022-03-08 09:30:00,148.67,150.07,146.07,149.81,404379.0,144.0973,145.4542,141.5772,145.2022,404379.0
2022-03-08 10:00:00,149.59,152.9,148.59,150.37,450586.0,144.989,148.1972,144.0197,145.745,450586.0
2022-03-08 10:30:00,150.17,153.13,149.78,152.44,146319.0,145.5511,148.4201,145.1731,147.7513,146319.0
2022-03-08 11:00:00,152.55,152.55,149.98,150.08,218055.0,147.8579,147.8579,145.367,145.4639,218055.0
2022-03-08 11:30:00,149.97,152.27,149.36,151.96,145043.0,145.3573,147.5865,144.766,147.2861,145043.0
2022-03-08 12:00:00,151.96,157.26,151.75,156.99,292441.0,147.2861,152.4231,147.0825,152.1614,292441.0
2022-03-08 12:30:00,156.98,157.93,155.94,157.67,163485.0,152.1517,153.0724,151.1437,152.8204,163485.0
2022-03-08 13:00:00,157.67,159.11,155.79,155.79,173360.0,152.8204,154.2162,150.9983,150.9983,173360.0
2022-03-08 13:30:00,155.75,155.83,153.85,154.07,224608.0,150.9595,151.037,149.1179,149.3312,224608.0
2022-03-08 14:00:00,154.01,154.34,152.24,154.3,157048.0,149.273,149.5929,147.5575,149.5541,157048.0
2022-03-08 14:30:00,154.3,155.52,153.73,154.48,92295.0,149.5541,150.7366,149.0016,149.7286,92295.0
2022-03-08 15:00:00,154.47,155.15,153.02,153.1,221723.0,149.7189,150.378,148.3135,148.391,221723.0
2022-03-08 15:30:00,153.09,153.92,152.63,152.78,328075.0,148.3813,149.1858,147.9355,148.0808,328075.0
2022-03-09 09:30:00,157.71,161.29,157.71,159.79,242921.0,152.8592,156.3291,152.8592,154.8752,242921.0
2022-03-09 10:00:00,159.82,160.87,159.36,159.88,99432.0,154.9043,155.922,154.4585,154.9625,99432.0
2022-03-09 10:30:00,159.91,161.1,159.67,160.96,154365.0,154.9915,156.1449,154.7589,156.0092,154365.0
2022-03-09 11:00:00,160.96,161.0,159.63,160.3,142751.0,156.0092,156.048,154.7202,155.3695,142751.0
2022-03-09 11:30:00,160.3,161.5,160.16,160.7,95017.0,155.3695,156.5326,155.2339,155.7572,95017.0
2022-03-09 12:00:00,160.7,161.4,160.5,160.92,220388.0,155.7572,156.4357,155.5634,155.9705,220388.0
2022-03-09 12:30:00,160.9,162.56,160.6,161.74,198426.0,155.9511,157.56,155.6603,156.7653,198426.0
2022-03-09 13:00:00,161.72,162.0,160.82,161.62,55088.0,156.7459,157.0173,155.8736,156.6489,55088.0
2022-03-09 13:30:00,161.54,161.6,160.62,160.88,43740.0,156.5714,156.6296,155.6797,155.9317,43740.0
2022-03-09 14:00:00,160.88,161.41,160.55,160.94,100502.0,155.9317,156.4454,155.6119,155.9899,100502.0
2022-03-09 14:30:00,160.95,161.21,160.6,160.68,89848.0,155.9996,156.2516,155.6603,155.7379,89848.0
2022-03-09 15:00:00,160.81,161.06,159.65,159.78,122075.0,155.8639,156.1062,154.7395,154.8655,122075.0
2022-03-09 15:30:00,159.79,160.22,158.87,159.47,377169.0,154.8752,155.292,153.9835,154.5651,377169.0
2022-03-10 09:30:00,156.7,162.93,156.05,162.41,171735.0,151.8803,157.9187,151.2503,157.4146,171735.0
2022-03-10 10:00:00,162.47,162.88,161.41,161.51,138983.0,157.4728,157.8702,156.4454,156.5423,138983.0
2022-03-10 10:30:00,161.43,162.44,160.54,161.34,71603.0,156.4648,157.4437,155.6022,156.3776,71603.0
2022-03-10 11:00:00,161.31,161.89,160.74,161.19,88838.0,156.3485,156.9106,155.796,156.2322,88838.0
2022-03-10 11:30:00,161.24,161.51,160.55,161.13,50155.0,156.2806,156.5423,155.6119,156.174,50155.0
2022-03-10 12:00:00,161.15,161.92,160.76,161.46,48072.0,156.1934,156.9397,155.8154,156.4939,48072.0
2022-03-10 12:30:00,161.48,161.6,160.48,160.55,78287.0,156.5133,156.6296,155.544,155.6119,78287.0
2022-03-10 13:00:00,160.51,160.81,159.93,160.1,39486.0,155.5731,155.8639,155.0109,155.1757,39486.0
2022-03-10 13:30:00,160.11,161.35,160.07,161.17,46521.0,155.1854,156.3873,155.1466,156.2128,46521.0
2022-03-10 14:00:00,161.21,163.08,161.18,163.05,97651.0,156.2516,158.064,156.2225,158.035,97651.0
2022-03-10 14:30:00,163.17,164.22,162.76,163.67,140370.0,158.1513,159.169,157.7539,158.6359,140370.0
2022-03-10 15:00:00,163.67,163.71,162.52,162.94,110500.0,158.6359,158.6747,157.5213,157.9283,110500.0
2022-03-10 15:30:00,163.02,163.32,162.44,162.48,323905.0,158.0059,158.2967,157.4437,157.4825,323905.0
2022-03-11 09:30:00,164.35,165.53,163.52,163.7,196137.0,159.295,160.4387,158.4905,158.665,196137.0
2022-03-11 10:00:00,163.7,163.7,162.14,162.89,109919.0,158.665,158.665,157.153,157.8799,109919.0
2022-03-11 10:30:00,162.84,163.08,161.93,163.03,42848.0,157.8314,158.064,156.9494,158.0156,42848.0
2022-03-11 11:00:00,162.99,163.81,162.8,163.11,39914.0,157.9768,158.7716,157.7927,158.0931,39914.0
2022-03-11 11:30:00,163.15,164.66,162.61,164.06,85564.0,158.1319,159.5954,157.6085,159.0139,85564.0
2022-03-11 12:00:00,164.08,164.28,163.39,163.66,32974.0,159.0333,159.2271,158.3645,158.6262,32974.0
2022-03-11 12:30:00,163.7,164.55,162.97,164.55,33656.0,158.665,159.4888,157.9574,159.4888,33656.0
2022-03-11 13:00:00,164.52,164.53,163.45,164.32,53168.0,159.4598,159.4694,158.4227,159.2659,53168.0
2022-03-11 13:30:00,164.42,164.52,163.61,163.61,59336.0,159.3628,159.4598,158.5777,158.5777,59336.0
2022-03-11 14:00:00,163.56,164.52,163.45,164.44,47896.0,158.5293,159.4598,158.4227,159.3822,47896.0
2022-03-11 14:30:00,164.43,164.43,163.35,163.51,90819.0,159.3725,159.3725,158.3257,158.4808,90819.0
2022-03-11 15:00:00,163.44,163.47,162.43,162.55,121351.0,158.413,158.442,157.434,157.5503,121351.0
2022-03-11 15:30:00,162.44,162.46,161.3,161.53,293348.0,157.4437,157.4631,156.3388,156.5617,293348.0
2022-03-14 09:30:00,162.27,163.3,161.07,161.36,92607.0,157.279,158.2773,156.1159,156.3969,92607.0
2022-03-14 10:00:00,161.53,164.13,161.17,162.85,70569.0,156.5617,159.0817,156.2128,157.8411,70569.0
2022-03-14 10:30:00,162.78,163.6,162.66,163.35,44716.0,157.7733,158.568,157.657,158.3257,44716.0
2022-03-14 11:00:00,163.43,163.54,161.6,161.93,35883.0,158.4033,158.5099,156.6296,156.9494,35883.0
2022-03-14 11:30:00,161.86,162.21,160.57,161.05,51797.0,156.8816,157.2208,155.6312,156.0965,51797.0
2022-03-14 12:00:00,160.92,162.36,160.51,161.8,78539.0,155.9705,157.3662,155.5731,156.8234,78539.0
2022-03-14 12:30:00,161.77,162.06,160.92,161.11,34381.0,156.7943,157.0754,155.9705,156.1546,34381.0
2022-03-14 13:00:00,160.92,160.99,160.11,160.5,36165.0,155.9705,156.0383,155.1854,155.5634,36165.0
2022-03-14 13:30:00,160.51,161.17,160.15,160.65,26633.0,155.5731,156.2128,155.2242,155.7088,26633.0
2022-03-14 14:00:00,160.57,161.39,160.35,160.46,46803.0,155.6312,156.426,155.418,155.5246,46803.0
2022-03-14 14:30:00,160.47,161.09,160.34,160.92,37641.0,155.5343,156.1352,155.4083,155.9705,37641.0
2022-03-14 15:00:00,160.89,162.04,160.73,161.58,54725.0,155.9414,157.056,155.7863,156.6102,54725.0
2022-03-14 15:30:00,161.55,161.86,160.78,161.79,232178.0,156.5811,156.8816,155.8348,156.8137,232178.0
2022-03-15 09:30:00,163.79,166.73,163.79,165.75,177311.0,158.7522,161.6018,158.7522,160.6519,177311.0
2022-03-15 10:00:00,165.86,166.16,164.97,165.92,92933.0,160.7585,161.0493,159.8959,160.8167,92933.0
2022-03-15 10:30:00,166.01,166.28,165.27,165.5,91535.0,160.9039,161.1656,160.1867,160.4096,91535.0
2022-03-15 11:00:00,165.62,166.76,165.5,166.53,88291.0,160.5259,161.6309,160.4096,161.4079,88291.0
2022-03-15 11:30:00,166.58,167.33,165.83,166.06,87050.0,161.4564,162.1833,160.7295,160.9524,87050.0
2022-03-15 12:00:00,166.06,166.06,165.38,165.81,46078.0,160.9524,160.9524,160.2933,160.7101,46078.0
2022-03-15 12:30:00,165.72,165.72,163.72,164.4,56859.0,160.6228,160.6228,158.6844,159.3434,56859.0
2022-03-15 13:00:00,164.49,164.86,164.05,164.14,33289.0,159.4307,159.7893,159.0042,159.0914,33289.0
2022-03-15 13:30:00,164.13,164.58,163.96,164.45,28959.0,159.0817,159.5179,158.917,159.3919,28959.0
2022-03-15 14:00:00,164.44,164.71,163.65,164.12,29215.0,159.3822,159.6439,158.6165,159.0721,29215.0
2022-03-15 14:30:00,164.11,165.2,163.99,165.18,39289.0,159.0624,160.1188,158.9461,160.0995,39289.0
2022-03-15 15:00:00,165.12,165.92,164.94,165.84,53025.0,160.0413,160.8167,159.8668,160.7392,53025.0
2022-03-15 15:30:00,165.88,167.0,165.76,166.29,260318.0,160.7779,161.8635,160.6616,161.1753,260318.0
2022-03-16 09:30:00,168.19,169.63,167.71,169.36,128225.0,163.0169,164.4126,162.5516,164.1509,128225.0
2022-03-16 10:00:00,169.48,171.4,168.28,170.89,97579.0,164.2672,166.1281,163.1041,165.6338,97579.0
2022-03-16 10:30:00,170.99,171.56,170.67,171.15,111469.0,165.7307,166.2832,165.4206,165.8858,111469.0
2022-03-16 11:00:00,171.09,171.19,170.32,170.82,54742.0,165.8277,165.9246,165.0814,165.566,54742.0
2022-03-16 11:30:00,170.95,171.15,169.63,170.16,61207.0,165.692,165.8858,164.4126,164.9263,61207.0
2022-03-16 12:00:00,170.15,170.77,169.41,169.74,45832.0,164.9166,165.5175,164.1993,164.5192,45832.0
2022-03-16 12:30:00,169.84,169.99,168.79,169.15,32722.0,164.6161,164.7615,163.5984,163.9473,32722.0
2022-03-16 13:00:00,169.07,169.62,168.61,169.05,43668.0,163.8698,164.4029,163.424,163.8504,43668.0
2022-03-16 13:30:00,169.14,169.47,168.7,169.25,27117.0,163.9377,164.2575,163.5112,164.0443,27117.0
2022-03-16 14:00:00,169.14,169.19,167.61,167.61,67234.0,163.9377,163.9861,162.4547,162.4547,67234.0
2022-03-16 14:30:00,167.45,170.92,167.03,170.27,65683.0,162.2996,165.6629,161.8925,165.0329,65683.0
2022-03-16 15:00:00,170.19,171.2,170.0,170.8,62614.0,164.9554,165.9343,164.7712,165.5466,62614.0
2022-03-16 15:30:00,170.74,172.5,170.37,172.38,242811.0,165.4884,167.1943,165.1298,167.078,242811.0
2022-03-17 09:30:00,170.6,171.11,169.01,170.75,114459.0,165.3527,165.8471,163.8116,165.4981,114459.0
2022-03-17 10:00:00,170.79,170.79,168.78,169.88,62686.0,165.5369,165.5369,163.5887,164.6549,62686.0
2022-03-17 10:30:00,169.93,170.24,168.13,168.95,55683.0,164.7034,165.0038,162.9587,163.7535,55683.0
2022-03-17 11:00:00,168.88,169.32,168.63,168.67,48371.0,163.6856,164.1121,163.4433,163.4821,48371.0
2022-03-17 11:30:00,168.59,169.2,168.35,169.04,53902.0,163.4046,163.9958,163.1719,163.8407,53902.0
2022-03-17 12:00:00,169.11,169.66,168.94,169.53,32622.0,163.9086,164.4417,163.7438,164.3157,32622.0
2022-03-17 12:30:00,169.45,169.87,169.28,169.83,39051.0,164.2381,164.6452,164.0733,164.6064,39051.0
2022-03-17 13:00:00,169.7,170.35,169.42,170.31,34635.0,164.4804,165.1104,164.209,165.0717,34635.0
2022-03-17 13:30:00,170.33,171.05,170.32,170.6,91604.0,165.091,165.7889,165.0814,165.3527,91604.0
2022-03-17 14:00:00,170.51,170.76,170.3,170.34,58094.0,165.2655,165.5078,165.062,165.1007,58094.0
2022-03-17 14:30:00,170.37,170.75,170.27,170.65,44500.0,165.1298,165.4981,165.0329,165.4012,44500.0
2022-03-17 15:00:00,170.6,170.79,169.87,170.26,37030.0,165.3527,165.5369,164.6452,165.0232,37030.0
2022-03-17 15:30:00,170.33,171.25,170.23,171.25,135061.0,165.091,165.9828,164.9941,165.9828,135061.0
2022-03-18 09:30:00,170.04,170.52,167.65,170.52,411005.0,164.81,165.2752,162.4935,165.2752,411005.0
2022-03-18 10:00:00,170.42,172.15,170.08,171.54,116012.0,165.1783,166.8551,164.8487,166.2638,116012.0
2022-03-18 10:30:00,171.61,171.61,170.82,171.37,37783.0,166.3317,166.3317,165.566,166.0991,37783.0
2022-03-18 11:00:00,171.44,171.58,170.66,170.99,35211.0,166.1669,166.3026,165.4109,165.7307,35211.0
2022-03-18 11:30:00,170.98,171.6,170.59,170.92,45229.0,165.7211,166.322,165.3431,165.6629,45229.0
2022-03-18 12:00:00,170.84,171.56,170.74,171.51,33172.0,165.5854,166.2832,165.4884,166.2348,33172.0
2022-03-18 12:30:00,171.53,171.82,171.46,171.67,31481.0,166.2541,166.5352,166.1863,166.3898,31481.0
2022-03-18 13:00:00,171.69,171.9,171.56,171.75,28415.0,166.4092,166.6128,166.2832,166.4674,28415.0
2022-03-18 13:30:00,171.75,171.98,171.52,171.63,30986.0,166.4674,166.6903,166.2444,166.3511,30986.0
2022-03-18 14:00:00,171.73,172.16,171.71,172.13,152769.0,166.448,166.8648,166.4286,166.8357,152769.0
2022-03-18 14:30:00,172.18,172.44,171.88,172.06,35441.0,166.8841,167.1362,166.5934,166.7678,35441.0
2022-03-18 15:00:00,172.04,173.13,172.02,173.07,55507.0,166.7485,167.8049,166.7291,167.7468,55507.0
2022-03-18 15:30:00,173.15,173.44,170.76,171.11,418191.0,167.8243,168.1054,165.5078,165.8471,418191.0
2022-03-21 09:30:00,169.73,170.23,168.11,169.14,95450.0,164.5095,164.9941,162.9393,163.9377,95450.0
2022-03-21 10:00:00,169.14,169.79,168.36,168.59,55950.0,163.9377,164.5677,163.1816,163.4046,55950.0
2022-03-21 10:30:00,168.7,169.93,168.61,169.89,29537.0,163.5112,164.7034,163.424,164.6646,29537.0
2022-03-21 11:00:00,169.79,169.99,169.31,169.57,30190.0,164.5677,164.7615,164.1024,164.3544,30190.0
2022-03-21 11:30:00,169.52,169.52,167.85,169.18,108575.0,164.306,164.306,162.6873,163.9764,108575.0
2022-03-21 12:00:00,169.23,169.92,168.89,169.76,21228.0,164.0249,164.6937,163.6953,164.5386,21228.0
2022-03-21 12:30:00,169.69,169.69,168.5,168.7,30880.0,164.4707,164.4707,163.3173,163.5112,30880.0
2022-03-21 13:00:00,168.73,168.89,167.94,168.09,42071.0,163.5403,163.6953,162.7746,162.9199,42071.0
2022-03-21 13:30:00,168.06,169.15,168.05,169.04,37927.0,162.8909,163.9473,162.8812,163.8407,37927.0
2022-03-21 14:00:00,169.18,169.61,168.56,169.55,31928.0,163.9764,164.3932,163.3755,164.335,31928.0
2022-03-21 14:30:00,169.58,169.72,168.48,168.48,37588.0,164.3641,164.4998,163.298,163.298,37588.0
2022-03-21 15:00:00,168.47,169.25,168.3,169.14,46453.0,163.2883,164.0443,163.1235,163.9377,46453.0
2022-03-21 15:30:00,169.17,170.06,168.51,170.0,177811.0,163.9667,164.8294,163.327,164.7712,177811.0
2022-03-22 09:30:00,171.67,172.79,169.98,172.01,148993.0,166.3898,167.4754,164.7518,166.7194,148993.0
2022-03-22 10:00:00,172.08,172.88,171.79,171.79,60854.0,166.7872,167.5626,166.5061,166.5061,60854.0
2022-03-22 10:30:00,171.85,172.88,171.69,172.18,41579.0,166.5643,167.5626,166.4092,166.8841,41579.0
2022-03-22 11:00:00,172.24,172.28,171.32,171.32,53160.0,166.9423,166.9811,166.0506,166.0506,53160.0
2022-03-22 11:30:00,171.33,171.56,170.95,170.95,48497.0,166.0603,166.2832,165.692,165.692,48497.0
2022-03-22 12:00:00,170.96,171.49,170.46,170.88,43199.0,165.7017,166.2154,165.2171,165.6241,43199.0
2022-03-22 12:30:00,170.8,171.34,170.66,171.19,32769.0,165.5466,166.07,165.4109,165.9246,32769.0
2022-03-22 13:00:00,171.12,171.58,171.08,171.49,49522.0,165.8568,166.3026,165.818,166.2154,49522.0
2022-03-22 13:30:00,171.43,171.79,171.19,171.74,26048.0,166.1572,166.5061,165.9246,166.4577,26048.0
2022-03-22 14:00:00,171.78,172.0,171.26,171.32,50312.0,166.4965,166.7097,165.9924,166.0506,50312.0
2022-03-22 14:30:00,171.35,171.65,171.07,171.34,62417.0,166.0797,166.3704,165.8083,166.07,62417.0
2022-03-22 15:00:00,171.31,172.21,171.3,171.37,38532.0,166.0409,166.9132,166.0312,166.0991,38532.0
2022-03-22 15:30:00,171.34,171.79,170.42,170.57,241988.0,166.07,166.5061,165.1783,165.3237,241988.0
2022-03-23 09:30:00,169.41,170.98,169.15,169.32,115191.0,164.1993,165.7211,163.9473,164.1121,115191.0
2022-03-23 10:00:00,169.3,170.05,168.9,169.08,314060.0,164.0927,164.8197,163.705,163.8795,314060.0
2022-03-23 10:30:00,169.08,169.27,168.45,168.79,192310.0,163.8795,164.0637,163.2689,163.5984,192310.0
2022-03-23 11:00:00,168.77,169.25,168.52,168.71,60733.0,163.579,164.0443,163.3367,163.5209,60733.0
2022-03-23 11:30:00,168.61,168.94,168.12,168.52,108619.0,163.424,163.7438,162.949,163.3367,108619.0
2022-03-23 12:00:00,168.59,168.69,168.0,168.3,114863.0,163.4046,163.5015,162.8327,163.1235,114863.0
2022-03-23 12:30:00,168.31,168.72,167.72,168.32,90234.0,163.1332,163.5306,162.5613,163.1429,90234.0
2022-03-23 13:00:00,168.28,168.28,167.27,167.35,38977.0,163.1041,163.1041,162.1252,162.2027,38977.0
2022-03-23 13:30:00,167.39,168.26,167.2,168.16,121697.0,162.2415,163.0847,162.0573,162.9878,121697.0
2022-03-23 14:00:00,168.14,168.35,167.79,168.13,128724.0,162.9684,163.1719,162.6292,162.9587,128724.0
2022-03-23 14:30:00,168.18,168.63,168.02,168.25,66721.0,163.0072,163.4433,162.8521,163.075,66721.0
2022-03-23 15:00:00,168.25,168.65,168.25,168.6,43572.0,163.075,163.4627,163.075,163.4143,43572.0
2022-03-23 15:30:00,168.6,168.65,167.43,167.66,317586.0,163.4143,163.4627,162.2802,162.5032,317586.0
2022-03-24 09:30:00,168.89,169.58,167.19,168.81,92222.0,163.6953,164.3641,162.0476,163.6178,92222.0
2022-03-24 10:00:00,168.86,169.22,168.01,169.22,41748.0,163.6663,164.0152,162.8424,164.0152,41748.0
2022-03-24 10:30:00,169.09,169.76,168.94,169.41,52174.0,163.8892,164.5386,163.7438,164.1993,52174.0
2022-03-24 11:00:00,169.37,170.19,169.37,170.1,32040.0,164.1606,164.9554,164.1606,164.8681,32040.0
2022-03-24 11:30:00,170.16,170.37,169.78,169.9,46823.0,164.9263,165.1298,164.558,164.6743,46823.0
2022-03-24 12:00:00,169.91,170.2,169.56,169.6,32391.0,164.684,164.965,164.3447,164.3835,32391.0
2022-03-24 12:30:00,169.65,170.66,169.42,170.61,29377.0,164.432,165.4109,164.209,165.3624,29377.0
2022-03-24 13:00:00,170.64,171.1,170.48,170.95,87795.0,165.3915,165.8374,165.2364,165.692,87795.0
2022-03-24 13:30:00,170.95,171.25,170.77,171.1,37432.0,165.692,165.9828,165.5175,165.8374,37432.0
2022-03-24 14:00:00,171.12,171.31,170.81,171.17,30044.0,165.8568,166.0409,165.5563,165.9052,30044.0
2022-03-24 14:30:00,171.13,171.37,170.82,171.14,38261.0,165.8664,166.0991,165.566,165.8761,38261.0
2022-03-24 15:00:00,171.14,171.7,171.0,171.3,51481.0,165.8761,166.4189,165.7404,166.0312,51481.0
2022-03-24 15:30:00,171.32,171.99,171.11,171.98,238465.0,166.0506,166.7,165.8471,166.6903,238465.0
2022-03-25 09:30:00,172.0,173.66,171.12,172.1,97823.0,166.7097,168.3186,165.8568,166.8066,97823.0
2022-03-25 10:00:00,172.07,173.69,172.07,172.47,103516.0,166.7775,168.3477,166.7775,167.1652,103516.0
2022-03-25 10:30:00,172.47,173.31,172.47,172.81,44548.0,167.1652,167.9794,167.1652,167.4948,44548.0
2022-03-25 11:00:00,172.88,173.08,170.9,171.18,39027.0,167.5626,167.7565,165.6435,165.9149,39027.0
2022-03-25 11:30:00,171.24,171.78,170.75,171.48,28147.0,165.9731,166.4965,165.4981,166.2057,28147.0
2022-03-25 12:00:00,171.55,172.03,171.47,171.75,25641.0,166.2735,166.7388,166.196,166.4674,25641.0
2022-03-25 12:30:00,171.77,171.78,171.24,171.55,16092.0,166.4868,166.4965,165.9731,166.2735,16092.0
2022-03-25 13:00:00,171.55,171.72,171.05,171.28,14514.0,166.2735,166.4383,165.7889,166.0118,14514.0
2022-03-25 13:30:00,171.31,171.75,171.18,171.63,36285.0,166.0409,166.4674,165.9149,166.3511,36285.0
2022-03-25 14:00:00,171.58,171.9,171.58,171.84,17269.0,166.3026,166.6128,166.3026,166.5546,17269.0
2022-03-25 14:30:00,171.84,172.17,171.7,171.99,21627.0,166.5546,166.8745,166.4189,166.7,21627.0
2022-03-25 15:00:00,171.96,171.97,170.99,171.01,32058.0,166.6709,166.6806,165.7307,165.7501,32058.0
2022-03-25 15:30:00,170.98,172.05,170.89,171.52,213036.0,165.7211,166.7581,165.6338,166.2444,213036.0
2022-03-28 09:30:00,172.1,172.57,171.03,172.0,54677.0,166.8066,167.2622,165.7695,166.7097,54677.0
2022-03-28 10:00:00,171.82,172.36,171.18,171.65,37205.0,166.5352,167.0586,165.9149,166.3704,37205.0
2022-03-28 10:30:00,171.65,171.98,171.04,171.28,30966.0,166.3704,166.6903,165.7792,166.0118,30966.0
2022-03-28 11:00:00,171.36,171.36,170.39,170.49,32011.0,166.0894,166.0894,165.1492,165.2461,32011.0
2022-03-28 11:30:00,170.52,170.53,169.52,169.67,32443.0,165.2752,165.2849,164.306,164.4513,32443.0
2022-03-28 12:00:00,169.69,170.04,169.14,169.95,31446.0,164.4707,164.81,163.9377,164.7227,31446.0
2022-03-28 12:30:00,170.01,170.47,169.78,170.32,27147.0,164.7809,165.2267,164.558,165.0814,27147.0
2022-03-28 13:00:00,170.42,170.77,170.19,170.47,15025.0,165.1783,165.5175,164.9554,165.2267,15025.0
2022-03-28 13:30:00,170.59,170.73,170.43,170.58,16125.0,165.3431,165.4787,165.188,165.3334,16125.0
2022-03-28 14:00:00,170.58,170.88,170.32,170.86,16458.0,165.3334,165.6241,165.0814,165.6047,16458.0
2022-03-28 14:30:00,170.79,171.26,170.67,171.26,24248.0,165.5369,165.9924,165.4206,165.9924,24248.0
2022-03-28 15:00:00,171.23,171.27,170.88,171.19,31224.0,165.9634,166.0021,165.6241,165.9246,31224.0
2022-03-28 15:30:00,171.19,171.65,171.11,171.55,114005.0,165.9246,166.3704,165.8471,166.2735,114005.0
2022-03-29 09:30:00,174.24,177.75,174.1,175.95,162567.0,168.8808,172.2828,168.7451,170.5382,162567.0
2022-03-29 10:00:00,175.98,176.67,175.11,176.3,52302.0,170.5673,171.236,169.724,170.8774,52302.0
2022-03-29 10:30:00,176.25,176.82,175.72,176.72,47399.0,170.829,171.3814,170.3153,171.2845,47399.0
2022-03-29 11:00:00,176.68,177.54,176.61,177.17,99851.0,171.2457,172.0793,171.1779,171.7207,99851.0
2022-03-29 11:30:00,177.17,178.49,177.14,177.91,89820.0,171.7207,173.0001,171.6916,172.4379,89820.0
2022-03-29 12:00:00,177.83,178.29,176.7,177.24,94342.0,172.3604,172.8062,171.2651,171.7885,94342.0
2022-03-29 12:30:00,177.3,177.68,176.79,177.5,39957.0,171.8467,172.215,171.3524,172.0405,39957.0
2022-03-29 13:00:00,177.43,177.85,177.25,177.76,41362.0,171.9727,172.3798,171.7982,172.2925,41362.0
2022-03-29 13:30:00,177.79,178.65,177.72,178.25,62745.0,172.3216,173.1551,172.2538,172.7674,62745.0
2022-03-29 14:00:00,178.28,178.53,178.0,178.44,29453.0,172.7965,173.0388,172.5251,172.9516,29453.0
2022-03-29 14:30:00,178.4,178.66,178.17,178.31,34861.0,172.9128,173.1648,172.6899,172.8256,34861.0
2022-03-29 15:00:00,178.32,178.56,178.09,178.56,53916.0,172.8353,173.0679,172.6124,173.0679,53916.0
2022-03-29 15:30:00,178.54,178.97,177.99,178.32,187329.0,173.0485,173.4653,172.5154,172.8353,187329.0
2022-03-30 09:30:00,177.51,179.12,177.01,178.88,82624.0,172.0502,173.6107,171.5656,173.3781,82624.0
2022-03-30 10:00:00,178.93,178.93,176.89,177.17,76697.0,173.4265,173.4265,171.4493,171.7207,76697.0
2022-03-30 10:30:00,177.07,177.36,176.53,176.53,81745.0,171.6237,171.9048,171.1004,171.1004,81745.0
2022-03-30 11:00:00,176.5,176.68,175.86,176.06,52189.0,171.0713,171.2457,170.451,170.6448,52189.0
2022-03-30 11:30:00,176.08,177.48,175.95,177.13,39926.0,170.6642,172.0211,170.5382,171.6819,39926.0
2022-03-30 12:00:00,177.29,177.39,176.75,177.13,51713.0,171.837,171.9339,171.3136,171.6819,51713.0
2022-03-30 12:30:00,177.11,177.22,176.5,176.85,140827.0,171.6625,171.7691,171.0713,171.4105,140827.0
2022-03-30 13:00:00,176.82,176.82,176.29,176.33,34063.0,171.3814,171.3814,170.8677,170.9065,34063.0
2022-03-30 13:30:00,176.34,176.9,176.31,176.74,33020.0,170.9162,171.459,170.8871,171.3039,33020.0
2022-03-30 14:00:00,176.84,177.4,176.57,176.86,48882.0,171.4008,171.9436,171.1391,171.4202,48882.0
2022-03-30 14:30:00,176.85,177.26,176.27,176.48,146409.0,171.4105,171.8079,170.8483,171.0519,146409.0
2022-03-30 15:00:00,176.41,176.67,175.4,175.86,230511.0,170.984,171.236,170.0051,170.451,230511.0
2022-03-30 15:30:00,175.92,176.81,175.9,176.59,177017.0,170.5091,171.3717,170.4897,171.1585,177017.0
2022-03-31 09:30:00,177.19,178.57,176.78,177.16,149494.0,171.7401,173.0776,171.3427,171.711,149494.0
2022-03-31 10:00:00,176.93,178.19,176.3,178.13,89021.0,171.488,172.7093,170.8774,172.6511,89021.0
2022-03-31 10:30:00,178.19,179.09,177.97,178.77,76108.0,172.7093,173.5816,172.4961,173.2715,76108.0
2022-03-31 11:00:00,178.69,178.8,178.18,178.4,80632.0,173.1939,173.3005,172.6996,172.9128,80632.0
2022-03-31 11:30:00,178.43,178.53,177.79,178.03,124688.0,172.9419,173.0388,172.3216,172.5542,124688.0
2022-03-31 12:00:00,178.09,178.19,177.56,177.66,38875.0,172.6124,172.7093,172.0987,172.1956,38875.0
2022-03-31 12:30:00,177.63,178.12,177.43,177.81,43678.0,172.1665,172.6414,171.9727,172.341,43678.0
2022-03-31 13:00:00,177.83,179.23,177.67,179.14,81945.0,172.3604,173.7173,172.2053,173.6301,81945.0
2022-03-31 13:30:00,179.12,179.3,178.52,178.56,42218.0,173.6107,173.7852,173.0291,173.0679,42218.0
2022-03-31 14:00:00,178.59,178.65,178.13,178.39,28355.0,173.097,173.1551,172.6511,172.9031,28355.0
2022-03-31 14:30:00,178.38,178.55,177.97,178.25,42366.0,172.8935,173.0582,172.4961,172.7674,42366.0
2022-03-31 15:00:00,178.28,178.56,177.47,177.59,49833.0,172.7965,173.0679,172.0114,172.1277,49833.0
2022-03-31 15:30:00,177.56,177.62,175.72,175.75,298673.0,172.0987,172.1568,170.3153,170.3443,298673.0
2022-04-01 09:30:00,176.72,178.22,176.35,178.04,168900.0,171.2845,172.7384,170.9259,172.5639,168900.0
2022-04-01 10:00:00,177.95,178.38,175.0,175.39,170540.0,172.4767,172.8935,169.6174,169.9954,170540.0
2022-04-01 10:30:00,175.31,175.64,173.44,173.52,111102.0,169.9179,170.2377,168.1054,168.1829,111102.0
2022-04-01 11:00:00,173.52,175.17,173.44,174.57,101504.0,168.1829,169.7822,168.1054,169.2006,101504.0
2022-04-01 11:30:00,174.57,174.6,173.04,173.57,70770.0,169.2006,169.2297,167.7177,168.2314,70770.0
2022-04-01 12:00:00,173.58,173.96,173.06,173.9,46501.0,168.2411,168.6094,167.7371,168.5512,46501.0
2022-04-01 12:30:00,173.89,173.94,173.07,173.5,40820.0,168.5416,168.59,167.7468,168.1635,40820.0
2022-04-01 13:00:00,173.56,173.58,172.61,173.24,36499.0,168.2217,168.2411,167.3009,167.9115,36499.0
2022-04-01 13:30:00,173.2,173.75,173.04,173.68,29701.0,167.8728,168.4059,167.7177,168.338,29701.0
2022-04-01 14:00:00,173.65,174.59,173.65,174.55,40809.0,168.3089,169.22,168.3089,169.1813,40809.0
2022-04-01 14:30:00,174.57,174.77,174.02,174.24,32244.0,169.2006,169.3945,168.6676,168.8808,32244.0
2022-04-01 15:00:00,174.22,174.37,173.28,173.51,37646.0,168.8614,169.0068,167.9503,168.1732,37646.0
2022-04-01 15:30:00,173.55,173.79,173.04,173.69,157231.0,168.212,168.4446,167.7177,168.3477,157231.0
2022-04-04 09:30:00,173.75,173.93,171.62,172.99,71604.0,168.4059,168.5803,166.3414,167.6692,71604.0
2022-04-04 10:00:00,172.88,173.28,171.86,172.98,44731.0,167.5626,167.9503,166.574,167.6595,44731.0
2022-04-04 10:30:00,172.68,173.16,172.07,172.75,38010.0,167.3688,167.834,166.7775,167.4366,38010.0
2022-04-04 11:00:00,172.67,173.78,172.66,173.44,29355.0,167.3591,168.4349,167.3494,168.1054,29355.0
2022-04-04 11:30:00,173.46,173.78,173.43,173.56,22936.0,168.1248,168.4349,168.0957,168.2217,22936.0
2022-04-04 12:00:00,173.55,173.77,173.39,173.65,17316.0,168.212,168.4252,168.0569,168.3089,17316.0
2022-04-04 12:30:00,173.66,174.4,173.63,173.93,41886.0,168.3186,169.0359,168.2895,168.5803,41886.0
2022-04-04 13:00:00,173.9,174.23,173.78,174.11,9871.0,168.5512,168.8711,168.4349,168.7548,9871.0
2022-04-04 13:30:00,174.12,174.39,173.88,174.39,8758.0,168.7645,169.0262,168.5319,169.0262,8758.0
2022-04-04 14:00:00,174.34,174.64,173.94,174.63,14515.0,168.9777,169.2685,168.59,169.2588,14515.0
2022-04-04 14:30:00,174.59,174.9,174.44,174.77,19899.0,169.22,169.5205,169.0746,169.3945,19899.0
2022-04-04 15:00:00,174.78,174.92,174.63,174.7,15806.0,169.4042,169.5399,169.2588,169.3266,15806.0
2022-04-04 15:30:00,174.66,175.04,174.45,174.62,113644.0,169.2879,169.6562,169.0843,169.2491,113644.0
2022-04-05 09:30:00,174.41,176.61,174.13,174.66,87334.0,169.0456,171.1779,168.7742,169.2879,87334.0
2022-04-05 10:00:00,174.55,174.92,172.21,173.02,70692.0,169.1813,169.5399,166.9132,167.6983,70692.0
2022-04-05 10:30:00,172.98,173.01,172.0,172.85,65177.0,167.6595,167.6886,166.7097,167.5335,65177.0
2022-04-05 11:00:00,172.78,173.25,172.46,172.95,47984.0,167.4657,167.9212,167.1555,167.6305,47984.0
2022-04-05 11:30:00,173.07,173.91,173.07,173.79,53879.0,167.7468,168.5609,167.7468,168.4446,53879.0
2022-04-05 12:00:00,173.84,174.3,173.63,174.19,35963.0,168.4931,168.9389,168.2895,168.8323,35963.0
2022-04-05 12:30:00,174.18,174.49,174.09,174.41,40313.0,168.8226,169.1231,168.7354,169.0456,40313.0
2022-04-05 13:00:00,174.39,175.28,174.17,174.92,59419.0,169.0262,169.8888,168.8129,169.5399,59419.0
2022-04-05 13:30:00,174.77,174.77,173.79,173.89,27750.0,169.3945,169.3945,168.4446,168.5416,27750.0
2022-04-05 14:00:00,173.86,174.2,173.63,173.84,19660.0,168.5125,168.842,168.2895,168.4931,19660.0
2022-04-05 14:30:00,173.83,174.25,173.74,173.92,25963.0,168.4834,168.8905,168.3962,168.5706,25963.0
2022-04-05 15:00:00,173.95,174.0,173.45,173.8,31236.0,168.5997,168.6482,168.1151,168.4543,31236.0
2022-04-05 15:30:00,173.74,174.27,173.58,173.99,150732.0,168.3962,168.9099,168.2411,168.6385,150732.0
2022-04-06 09:30:00,171.62,171.76,168.59,168.78,198896.0,166.3414,166.4771,163.4046,163.5887,198896.0
2022-04-06 10:00:00,168.78,169.39,166.83,169.05,117218.0,163.5887,164.18,161.6987,163.8504,117218.0
2022-04-06 10:30:00,169.26,170.14,168.39,168.45,78678.0,164.054,164.9069,163.2107,163.2689,78678.0
2022-04-06 11:00:00,168.45,169.01,167.73,167.8,56888.0,163.2689,163.8116,162.571,162.6389,56888.0
2022-04-06 11:30:00,167.83,167.83,166.9,167.79,82266.0,162.6679,162.6679,161.7665,162.6292,82266.0
2022-04-06 12:00:00,167.79,168.14,166.7,167.02,74488.0,162.6292,162.9684,161.5727,161.8829,74488.0
2022-04-06 12:30:00,166.91,167.53,166.86,167.37,36397.0,161.7762,162.3772,161.7278,162.2221,36397.0
2022-04-06 13:00:00,167.29,167.91,167.06,167.73,25376.0,162.1446,162.7455,161.9216,162.571,25376.0
2022-04-06 13:30:00,167.74,168.35,167.5,167.76,31013.0,162.5807,163.1719,162.3481,162.6001,31013.0
2022-04-06 14:00:00,167.7,168.55,166.38,166.88,53334.0,162.5419,163.3658,161.2625,161.7472,53334.0
2022-04-06 14:30:00,166.84,167.92,166.72,167.83,35995.0,161.7084,162.7552,161.5921,162.6679,35995.0
2022-04-06 15:00:00,167.95,168.32,165.83,165.93,91306.0,162.7843,163.1429,160.7295,160.8264,91306.0
2022-04-06 15:30:00,165.93,166.69,165.62,166.16,215789.0,160.8264,161.563,160.5259,161.0493,215789.0
2022-04-07 09:30:00,165.33,166.62,164.43,164.61,61757.0,160.2448,161.4952,159.3725,159.547,61757.0
2022-04-07 10:00:00,164.68,164.68,163.16,163.44,84488.0,159.6148,159.6148,158.1416,158.413,84488.0
2022-04-07 10:30:00,163.32,164.35,162.36,162.98,172763.0,158.2967,159.295,157.3662,157.9671,172763.0
2022-04-07 11:00:00,162.93,164.18,162.9,163.63,89717.0,157.9187,159.1302,157.8896,158.5971,89717.0
2022-04-07 11:30:00,163.7,164.24,162.95,163.09,77243.0,158.665,159.1884,157.938,158.0737,77243.0
2022-04-07 12:00:00,162.97,163.84,162.57,163.23,107210.0,157.9574,158.8007,157.5697,158.2094,107210.0
2022-04-07 12:30:00,163.18,163.57,162.4,162.9,39192.0,158.161,158.539,157.405,157.8896,39192.0
2022-04-07 13:00:00,162.86,164.17,162.77,164.05,35696.0,157.8508,159.1205,157.7636,159.0042,35696.0
2022-04-07 13:30:00,163.98,164.22,163.09,163.81,61761.0,158.9364,159.169,158.0737,158.7716,61761.0
2022-04-07 14:00:00,163.87,164.73,163.67,164.5,104800.0,158.8297,159.6633,158.6359,159.4404,104800.0
2022-04-07 14:30:00,164.55,165.28,164.46,164.94,151984.0,159.4888,160.1964,159.4016,159.8668,151984.0
2022-04-07 15:00:00,164.86,165.47,164.51,164.76,220767.0,159.7893,160.3805,159.4501,159.6924,220767.0
2022-04-07 15:30:00,164.78,165.67,164.59,164.62,200189.0,159.7118,160.5744,159.5276,159.5567,200189.0
2022-04-08 09:30:00,163.61,164.3,162.4,162.94,49914.0,158.5777,159.2465,157.405,157.9283,49914.0
2022-04-08 10:00:00,162.87,163.61,162.51,163.31,104943.0,157.8605,158.5777,157.5116,158.287,104943.0
2022-04-08 10:30:00,163.46,164.91,163.23,164.8,139586.0,158.4324,159.8378,158.2094,159.7311,139586.0
2022-04-08 11:00:00,164.76,165.3,164.49,164.84,89820.0,159.6924,160.2158,159.4307,159.7699,89820.0
2022-04-08 11:30:00,164.93,165.26,164.46,165.03,40801.0,159.8571,160.177,159.4016,159.9541,40801.0
2022-04-08 12:00:00,165.0,165.31,164.33,165.08,67266.0,159.925,160.2255,159.2756,160.0025,67266.0
2022-04-08 12:30:00,165.02,165.04,164.61,164.68,31853.0,159.9444,159.9638,159.547,159.6148,31853.0
2022-04-08 13:00:00,164.7,165.14,164.53,164.84,42206.0,159.6342,160.0607,159.4694,159.7699,42206.0
2022-04-08 13:30:00,164.78,164.88,164.51,164.62,15030.0,159.7118,159.8087,159.4501,159.5567,15030.0
2022-04-08 14:00:00,164.58,164.96,164.21,164.37,31017.0,159.5179,159.8862,159.1593,159.3144,31017.0
2022-04-08 14:30:00,164.29,164.55,164.08,164.37,19325.0,159.2368,159.4888,159.0333,159.3144,19325.0
2022-04-08 15:00:00,164.3,164.78,164.12,164.46,39501.0,159.2465,159.7118,159.0721,159.4016,39501.0
2022-04-08 15:30:00,164.5,164.56,163.52,163.87,121187.0,159.4404,159.4985,158.4905,158.8297,121187.0
2022-04-11 09:30:00,162.24,165.55,161.66,165.52,105059.0,157.2499,160.4581,156.6877,160.429,105059.0
2022-04-11 10:00:00,165.41,165.56,164.05,164.16,40466.0,160.3224,160.4678,159.0042,159.1108,40466.0
2022-04-11 10:30:00,164.0,164.57,163.05,163.09,115138.0,158.9557,159.5082,158.035,158.0737,115138.0
2022-04-11 11:00:00,163.04,163.41,162.31,162.63,122627.0,158.0253,158.3839,157.3177,157.6279,122627.0
2022-04-11 11:30:00,162.67,163.31,162.44,163.16,61240.0,157.6667,158.287,157.4437,158.1416,61240.0
2022-04-11 12:00:00,163.33,163.44,163.07,163.09,12530.0,158.3064,158.413,158.0543,158.0737,12530.0
2022-04-11 12:30:00,163.01,163.01,162.27,162.44,21561.0,157.9962,157.9962,157.279,157.4437,21561.0
2022-04-11 13:00:00,162.64,163.13,162.64,163.11,11766.0,157.6376,158.1125,157.6376,158.0931,11766.0
2022-04-11 13:30:00,163.16,163.59,162.75,163.59,23825.0,158.1416,158.5584,157.7442,158.5584,23825.0
2022-04-11 14:00:00,163.51,163.7,162.83,163.15,19028.0,158.4808,158.665,157.8217,158.1319,19028.0
2022-04-11 14:30:00,163.12,163.37,162.8,163.3,21656.0,158.1028,158.3451,157.7927,158.2773,21656.0
2022-04-11 15:00:00,163.34,163.46,163.08,163.2,24600.0,158.316,158.4324,158.064,158.1804,24600.0
2022-04-11 15:30:00,163.23,163.29,162.36,162.45,104097.0,158.2094,158.2676,157.3662,157.4534,104097.0
2022-04-12 09:30:00,164.74,165.39,163.48,165.05,114144.0,159.673,160.303,158.4517,159.9734,114144.0
2022-04-12 10:00:00,165.09,165.85,164.35,165.43,44931.0,160.0122,160.7488,159.295,160.3418,44931.0
2022-04-12 10:30:00,165.33,165.55,164.35,165.45,95308.0,160.2448,160.4581,159.295,160.3611,95308.0
2022-04-12 11:00:00,165.2,165.8,165.08,165.73,104098.0,160.1188,160.7004,160.0025,160.6325,104098.0
2022-04-12 11:30:00,165.75,165.96,164.96,165.02,34134.0,160.6519,160.8555,159.8862,159.9444,34134.0
2022-04-12 12:00:00,164.93,165.05,163.92,164.11,66737.0,159.8571,159.9734,158.8782,159.0624,66737.0
2022-04-12 12:30:00,164.03,164.45,163.94,164.27,25618.0,158.9848,159.3919,158.8976,159.2174,25618.0
2022-04-12 13:00:00,164.19,164.69,163.88,164.25,20127.0,159.1399,159.6245,158.8394,159.1981,20127.0
2022-04-12 13:30:00,164.22,164.47,163.38,163.43,20204.0,159.169,159.4113,158.3548,158.4033,20204.0
2022-04-12 14:00:00,163.37,163.69,162.87,163.01,21364.0,158.3451,158.6553,157.8605,157.9962,21364.0
2022-04-12 14:30:00,163.05,163.18,162.72,162.98,23808.0,158.035,158.161,157.7151,157.9671,23808.0
2022-04-12 15:00:00,162.9,163.07,162.28,162.73,52585.0,157.8896,158.0543,157.2886,157.7248,52585.0
2022-04-12 15:30:00,162.77,163.44,162.53,163.19,111993.0,157.7636,158.413,157.531,158.1707,111993.0
2022-04-13 09:30:00,164.16,168.81,164.01,168.02,181475.0,159.1108,163.6178,158.9654,162.8521,181475.0
2022-04-13 10:00:00,168.12,170.59,167.59,170.05,124349.0,162.949,165.3431,162.4353,164.8197,124349.0
2022-04-13 10:30:00,170.01,171.93,169.85,171.34,141251.0,164.7809,166.6418,164.6258,166.07,141251.0
2022-04-13 11:00:00,171.32,172.6,171.32,172.47,104389.0,166.0506,167.2912,166.0506,167.1652,104389.0
2022-04-13 11:30:00,172.5,173.16,171.94,172.3,100665.0,167.1943,167.834,166.6515,167.0005,100665.0
2022-04-13 12:00:00,172.31,174.61,172.26,174.17,181691.0,167.0101,169.2394,166.9617,168.8129,181691.0
2022-04-13 12:30:00,174.17,175.13,174.08,175.0,96777.0,168.8129,169.7434,168.7257,169.6174,96777.0
2022-04-13 13:00:00,174.98,175.13,174.59,174.65,92759.0,169.598,169.7434,169.22,169.2782,92759.0
2022-04-13 13:30:00,174.69,175.17,174.39,174.74,63885.0,169.3169,169.7822,169.0262,169.3654,63885.0
2022-04-13 14:00:00,174.72,175.97,174.63,175.59,124568.0,169.346,170.5576,169.2588,170.1893,124568.0
2022-04-13 14:30:00,175.59,175.7,174.87,174.95,105712.0,170.1893,170.2959,169.4914,169.5689,105712.0
2022-04-13 15:00:00,174.99,176.25,174.79,175.6,171460.0,169.6077,170.829,169.4139,170.199,171460.0
2022-04-13 15:30:00,175.6,176.0,175.37,175.44,364813.0,170.199,170.5867,169.976,170.0439,364813.0
2022-04-14 09:30:00,176.09,181.1,176.09,180.23,413769.0,170.6739,175.5298,170.6739,174.6865,413769.0
2022-04-14 10:00:00,180.22,180.91,177.05,178.36,129928.0,174.6769,175.3456,171.6044,172.8741,129928.0
2022-04-14 10:30:00,178.18,179.14,178.1,178.93,139366.0,172.6996,173.6301,172.6221,173.4265,139366.0
2022-04-14 11:00:00,178.76,179.89,178.73,179.81,112208.0,173.2618,174.357,173.2327,174.2795,112208.0
2022-04-14 11:30:00,179.81,180.31,179.6,180.07,141847.0,174.2795,174.7641,174.0759,174.5315,141847.0
2022-04-14 12:00:00,179.95,180.75,179.58,179.6,119995.0,174.4152,175.1906,174.0565,174.0759,119995.0
2022-04-14 12:30:00,179.55,179.88,178.64,179.36,108073.0,174.0275,174.3473,173.1455,173.8433,108073.0
2022-04-14 13:00:00,179.44,179.85,179.29,179.72,75400.0,173.9208,174.3182,173.7755,174.1922,75400.0
2022-04-14 13:30:00,179.81,180.51,179.58,180.48,103341.0,174.2795,174.9579,174.0565,174.9289,103341.0
2022-04-14 14:00:00,180.52,181.52,180.45,180.67,186764.0,174.9676,175.9369,174.8998,175.113,186764.0
2022-04-14 14:30:00,180.71,180.86,179.75,180.13,95892.0,175.1518,175.2972,174.2213,174.5896,95892.0
2022-04-14 15:00:00,180.12,180.31,179.82,180.06,109646.0,174.5799,174.7641,174.2892,174.5218,109646.0
2022-04-14 15:30:00,180.06,181.45,179.96,180.51,354863.0,174.5218,175.869,174.4249,174.9579,354863.0
2022-04-18 09:30:00,179.23,183.89,179.23,183.02,278626.0,173.7173,178.234,173.7173,177.3907,278626.0
2022-04-18 10:00:00,183.0,184.95,182.83,184.42,185222.0,177.3713,179.2614,177.2066,178.7477,185222.0
2022-04-18 10:30:00,184.47,184.79,182.52,183.0,135272.0,178.7961,179.1063,176.9061,177.3713,135272.0
2022-04-18 11:00:00,183.06,183.57,182.21,182.51,118577.0,177.4295,177.9238,176.6056,176.8964,118577.0
2022-04-18 11:30:00,182.35,182.57,180.76,181.31,101461.0,176.7413,176.9546,175.2002,175.7333,101461.0
2022-04-18 12:00:00,181.21,181.39,180.91,180.99,95983.0,175.6364,175.8109,175.3456,175.4232,95983.0
2022-04-18 12:30:00,181.03,182.69,180.98,182.49,90779.0,175.4619,177.0709,175.4135,176.877,90779.0
2022-04-18 13:00:00,182.5,183.48,182.31,183.45,106468.0,176.8867,177.8366,176.7026,177.8075,106468.0
2022-04-18 13:30:00,183.45,184.31,183.45,183.83,102424.0,177.8075,178.6411,177.8075,178.1758,102424.0
2022-04-18 14:00:00,183.95,184.35,183.56,183.64,67941.0,178.2921,178.6798,177.9141,177.9917,67941.0
2022-04-18 14:30:00,183.68,184.47,183.67,184.0,99559.0,178.0304,178.7961,178.0207,178.3406,99559.0
2022-04-18 15:00:00,183.96,184.22,183.19,183.24,117590.0,178.3018,178.5538,177.5555,177.604,117590.0
2022-04-18 15:30:00,183.17,183.32,182.58,183.23,256482.0,177.5361,177.6815,176.9643,177.5943,256482.0
2022-04-19 09:30:00,182.28,186.22,182.05,185.88,211516.0,176.6735,180.4923,176.4506,180.1628,211516.0
2022-04-19 10:00:00,185.98,187.29,185.82,187.04,167726.0,180.2597,181.5294,180.1046,181.2871,167726.0
2022-04-19 10:30:00,187.16,188.15,186.91,187.42,100703.0,181.4034,182.3629,181.1611,181.6554,100703.0
2022-04-19 11:00:00,187.4,187.47,186.32,186.68,72899.0,181.636,181.7039,180.5892,180.9382,72899.0
2022-04-19 11:30:00,186.72,187.15,186.45,186.46,51479.0,180.9769,181.3937,180.7152,180.7249,51479.0
2022-04-19 12:00:00,186.51,187.37,186.4,187.22,49185.0,180.7734,181.6069,180.6668,181.4616,49185.0
2022-04-19 12:30:00,187.25,187.36,186.68,187.25,48944.0,181.4906,181.5972,180.9382,181.4906,48944.0
2022-04-19 13:00:00,187.31,187.39,186.33,186.35,47318.0,181.5488,181.6263,180.5989,180.6183,47318.0
2022-04-19 13:30:00,186.37,187.11,186.37,186.98,47164.0,180.6377,181.3549,180.6377,181.2289,47164.0
2022-04-19 14:00:00,186.97,187.43,186.8,187.38,107637.0,181.2192,181.6651,181.0545,181.6166,107637.0
2022-04-19 14:30:00,187.38,188.3,187.36,188.27,70637.0,181.6166,182.5083,181.5972,182.4793,70637.0
2022-04-19 15:00:00,188.27,189.46,188.15,189.03,114770.0,182.4793,183.6327,182.3629,183.2159,114770.0
2022-04-19 15:30:00,189.03,189.55,188.27,188.78,419341.0,183.2159,183.7199,182.4793,182.9736,419341.0
2022-04-20 09:30:00,189.0,192.93,188.78,191.43,242688.0,183.1868,186.9959,182.9736,185.5421,242688.0
2022-04-20 10:00:00,191.36,192.75,191.09,192.23,118176.0,185.4742,186.8215,185.2125,186.3175,118176.0
2022-04-20 10:30:00,192.36,193.55,191.92,192.34,118158.0,186.4435,187.5969,186.017,186.4241,118158.0
2022-04-20 11:00:00,192.35,192.68,191.36,192.52,96116.0,186.4338,186.7536,185.4742,186.5985,96116.0
2022-04-20 11:30:00,192.52,193.79,192.4,193.12,153701.0,186.5985,187.8295,186.4822,187.1801,153701.0
2022-04-20 12:00:00,193.15,193.16,192.17,192.41,80221.0,187.2092,187.2189,186.2593,186.4919,80221.0
2022-04-20 12:30:00,192.41,193.24,192.09,192.58,65174.0,186.4919,187.2964,186.1818,186.6567,65174.0
2022-04-20 13:00:00,192.57,192.8,192.26,192.26,81055.0,186.647,186.8699,186.3465,186.3465,81055.0
2022-04-20 13:30:00,192.26,192.6,191.69,191.86,62937.0,186.3465,186.6761,185.7941,185.9588,62937.0
2022-04-20 14:00:00,191.86,191.98,190.88,191.4,104937.0,185.9588,186.0751,185.009,185.513,104937.0
2022-04-20 14:30:00,191.35,191.68,190.56,190.66,97530.0,185.4645,185.7844,184.6988,184.7957,97530.0
2022-04-20 15:00:00,190.61,191.01,190.43,190.81,172770.0,184.7473,185.135,184.5728,184.9411,172770.0
2022-04-20 15:30:00,190.89,191.01,189.94,190.31,334181.0,185.0187,185.135,184.0979,184.4565,334181.0
2022-04-21 09:30:00,193.36,195.9,193.17,194.08,266941.0,187.4127,189.8746,187.2285,188.1106,266941.0
2022-04-21 10:00:00,194.09,194.35,193.15,193.83,93421.0,188.1202,188.3723,187.2092,187.8682,93421.0
2022-04-21 10:30:00,193.9,193.96,191.86,191.97,151078.0,187.9361,187.9942,185.9588,186.0655,151078.0
2022-04-21 11:00:00,191.91,192.25,190.82,190.92,105567.0,186.0073,186.3368,184.9508,185.0477,105567.0
2022-04-21 11:30:00,190.86,190.86,189.34,189.5,81008.0,184.9896,184.9896,183.5163,183.6714,81008.0
2022-04-21 12:00:00,189.47,189.71,188.35,188.84,67304.0,183.6423,183.875,182.5568,183.0317,67304.0
2022-04-21 12:30:00,188.71,189.15,187.84,187.86,112521.0,182.9057,183.3322,182.0625,182.0819,112521.0
2022-04-21 13:00:00,187.84,188.31,186.68,188.24,79507.0,182.0625,182.518,180.9382,182.4502,79507.0
2022-04-21 13:30:00,188.2,188.7,187.28,187.49,61326.0,182.4114,182.896,181.5197,181.7232,61326.0
2022-04-21 14:00:00,187.4,187.78,187.0,187.39,55728.0,181.636,182.0043,181.2483,181.6263,55728.0
2022-04-21 14:30:00,187.32,187.84,185.35,185.4,89164.0,181.5585,182.0625,179.6491,179.6975,89164.0
2022-04-21 15:00:00,185.39,185.45,184.83,185.28,144403.0,179.6878,179.746,179.1451,179.5812,144403.0
2022-04-21 15:30:00,185.19,185.49,183.7,184.11,403144.0,179.494,179.7848,178.0498,178.4472,403144.0
2022-04-22 09:30:00,183.76,184.17,181.86,182.39,135149.0,178.108,178.5054,176.2664,176.7801,135149.0
2022-04-22 10:00:00,182.35,183.35,181.25,181.94,109250.0,176.7413,177.7106,175.6752,176.344,109250.0
2022-04-22 10:30:00,181.86,182.89,181.36,182.19,48378.0,176.2664,177.2647,175.7818,176.5863,48378.0
2022-04-22 11:00:00,182.26,182.75,182.03,182.2,61898.0,176.6541,177.129,176.4312,176.596,61898.0
2022-04-22 11:30:00,182.18,182.46,180.42,180.61,44755.0,176.5766,176.848,174.8707,175.0549,44755.0
2022-04-22 12:00:00,180.6,181.42,180.3,181.3,42563.0,175.0452,175.8399,174.7544,175.7236,42563.0
2022-04-22 12:30:00,181.28,181.55,180.87,180.94,43655.0,175.7043,175.9659,175.3069,175.3747,43655.0
2022-04-22 13:00:00,180.98,181.32,180.56,180.92,23244.0,175.4135,175.743,175.0064,175.3553,23244.0
2022-04-22 13:30:00,180.83,181.14,180.2,180.29,28400.0,175.2681,175.5686,174.6575,174.7447,28400.0
2022-04-22 14:00:00,180.23,180.81,179.94,179.94,50260.0,174.6865,175.2487,174.4055,174.4055,50260.0
2022-04-22 14:30:00,179.97,180.18,178.97,179.0,67120.0,174.4345,174.6381,173.4653,173.4944,67120.0
2022-04-22 15:00:00,178.96,180.85,178.94,180.31,70371.0,173.4556,175.2875,173.4362,174.7641,70371.0
2022-04-22 15:30:00,180.37,181.02,179.11,179.49,219487.0,174.8222,175.4522,173.601,173.9693,219487.0
2022-04-25 09:30:00,178.55,180.21,177.11,177.38,167581.0,173.0582,174.6672,171.6625,171.9242,167581.0
2022-04-25 10:00:00,177.12,180.16,177.01,179.81,83031.0,171.6722,174.6187,171.5656,174.2795,83031.0
2022-04-25 10:30:00,179.68,180.41,178.6,178.72,77383.0,174.1535,174.861,173.1067,173.223,77383.0
2022-04-25 11:00:00,178.64,179.11,177.78,178.65,49491.0,173.1455,173.601,172.3119,173.1551,49491.0
2022-04-25 11:30:00,178.65,179.29,178.29,178.71,43000.0,173.1551,173.7755,172.8062,173.2133,43000.0
2022-04-25 12:00:00,178.76,180.38,178.46,179.98,46610.0,173.2618,174.8319,172.971,174.4442,46610.0
2022-04-25 12:30:00,179.95,181.18,179.74,180.68,85778.0,174.4152,175.6073,174.2116,175.1227,85778.0
2022-04-25 13:00:00,180.69,181.43,180.27,181.12,54720.0,175.1324,175.8496,174.7253,175.5492,54720.0
2022-04-25 13:30:00,181.1,181.52,180.6,180.84,48063.0,175.5298,175.9369,175.0452,175.2778,48063.0
2022-04-25 14:00:00,180.78,182.02,180.5,181.96,44414.0,175.2196,176.4215,174.9482,176.3633,44414.0
2022-04-25 14:30:00,181.94,182.62,181.29,181.56,70620.0,176.344,177.003,175.7139,175.9756,70620.0
2022-04-25 15:00:00,181.56,182.2,180.53,181.98,70577.0,175.9756,176.596,174.9773,176.3827,70577.0
2022-04-25 15:30:00,181.94,182.69,181.76,182.42,255351.0,176.344,177.0709,176.1695,176.8092,255351.0
2022-04-26 09:30:00,180.89,182.84,180.75,182.58,117168.0,175.3262,177.2163,175.1906,176.9643,117168.0
2022-04-26 10:00:00,182.46,183.18,181.24,182.02,144833.0,176.848,177.5458,175.6655,176.4215,144833.0
2022-04-26 10:30:00,182.0,182.0,180.39,180.66,74770.0,176.4021,176.4021,174.8416,175.1033,74770.0
2022-04-26 11:00:00,180.59,180.6,178.37,178.7,113725.0,175.0355,175.0452,172.8838,173.2036,113725.0
2022-04-26 11:30:00,178.7,179.22,177.82,177.82,89456.0,173.2036,173.7076,172.3507,172.3507,89456.0
2022-04-26 12:00:00,177.87,179.45,177.55,179.41,77440.0,172.3991,173.9305,172.089,173.8918,77440.0
2022-04-26 12:30:00,179.37,180.28,179.12,180.04,32139.0,173.853,174.735,173.6107,174.5024,32139.0
2022-04-26 13:00:00,179.94,179.96,178.54,178.56,33334.0,174.4055,174.4249,173.0485,173.0679,33334.0
2022-04-26 13:30:00,178.61,178.89,178.29,178.38,28359.0,173.1164,173.3878,172.8062,172.8935,28359.0
2022-04-26 14:00:00,178.43,178.78,178.0,178.51,34853.0,172.9419,173.2811,172.5251,173.0195,34853.0
2022-04-26 14:30:00,178.48,178.76,177.27,178.07,38678.0,172.9904,173.2618,171.8176,172.593,38678.0
2022-04-26 15:00:00,178.14,178.27,176.81,177.13,91032.0,172.6608,172.7868,171.3717,171.6819,91032.0
2022-04-26 15:30:00,177.13,177.64,176.88,177.3,191342.0,171.6819,172.1762,171.4396,171.8467,191342.0
2022-04-27 09:30:00,177.84,179.87,177.2,179.5,94259.0,172.3701,174.3376,171.7497,173.979,94259.0
2022-04-27 10:00:00,179.49,179.75,176.41,176.41,58435.0,173.9693,174.2213,170.984,170.984,58435.0
2022-04-27 10:30:00,176.49,178.21,175.91,177.7,41905.0,171.0616,172.7287,170.4994,172.2344,41905.0
2022-04-27 11:00:00,177.75,179.06,177.43,178.83,49223.0,172.2828,173.5525,171.9727,173.3296,49223.0
2022-04-27 11:30:00,179.0,179.64,178.47,179.16,35488.0,173.4944,174.1147,172.9807,173.6495,35488.0
2022-04-27 12:00:00,179.15,180.78,178.65,180.61,40476.0,173.6398,175.2196,173.1551,175.0549,40476.0
2022-04-27 12:30:00,180.75,181.25,180.38,180.8,65490.0,175.1906,175.6752,174.8319,175.239,65490.0
2022-04-27 13:00:00,180.78,181.58,180.06,180.98,43076.0,175.2196,175.995,174.5218,175.4135,43076.0
2022-04-27 13:30:00,181.26,181.46,180.4,181.23,81227.0,175.6849,175.8787,174.8513,175.6558,81227.0
2022-04-27 14:00:00,181.24,181.32,180.39,180.58,21022.0,175.6655,175.743,174.8416,175.0258,21022.0
2022-04-27 14:30:00,180.5,181.83,180.5,180.73,60813.0,174.9482,176.2373,174.9482,175.1712,60813.0
2022-04-27 15:00:00,180.72,181.03,180.32,180.68,62138.0,175.1615,175.4619,174.7738,175.1227,62138.0
2022-04-27 15:30:00,180.7,181.22,180.02,180.13,215278.0,175.1421,175.6461,174.483,174.5896,215278.0
2022-04-28 09:30:00,181.72,183.43,181.0,182.24,129300.0,176.1307,177.7881,175.4329,176.6347,129300.0
2022-04-28 10:00:00,182.12,182.3,180.07,180.88,63597.0,176.5184,176.6929,174.5315,175.3166,63597.0
2022-04-28 10:30:00,180.87,181.72,180.5,181.04,56781.0,175.3069,176.1307,174.9482,175.4716,56781.0
2022-04-28 11:00:00,181.09,181.89,180.72,181.64,82648.0,175.5201,176.2955,175.1615,176.0532,82648.0
2022-04-28 11:30:00,181.75,182.21,181.38,181.77,52813.0,176.1598,176.6056,175.8012,176.1792,52813.0
2022-04-28 12:00:00,181.77,182.89,181.3,182.89,43260.0,176.1792,177.2647,175.7236,177.2647,43260.0
2022-04-28 12:30:00,182.96,183.92,182.85,183.6,60011.0,177.3326,178.2631,177.226,177.9529,60011.0
2022-04-28 13:00:00,183.64,184.48,183.46,184.47,54580.0,177.9917,178.8058,177.8172,178.7961,54580.0
2022-04-28 13:30:00,184.45,184.91,184.14,184.69,94804.0,178.7768,179.2226,178.4763,179.0094,94804.0
2022-04-28 14:00:00,184.85,185.4,184.52,185.25,78111.0,179.1644,179.6975,178.8446,179.5521,78111.0
2022-04-28 14:30:00,185.25,186.17,185.25,185.91,90282.0,179.5521,180.4438,179.5521,180.1918,90282.0
2022-04-28 15:00:00,185.82,186.1,185.47,185.47,90554.0,180.1046,180.376,179.7654,179.7654,90554.0
2022-04-28 15:30:00,185.47,185.74,184.09,184.64,457579.0,179.7654,180.0271,178.4278,178.9609,457579.0
2022-04-29 09:30:00,182.97,185.06,182.91,184.89,301370.0,177.3423,179.368,177.2841,179.2032,301370.0
2022-04-29 10:00:00,184.97,185.13,182.07,182.39,49737.0,179.2808,179.4358,176.47,176.7801,49737.0
2022-04-29 10:30:00,182.47,182.78,181.14,181.63,75582.0,176.8577,177.1581,175.5686,176.0435,75582.0
2022-04-29 11:00:00,181.63,182.18,180.54,181.4,90600.0,176.0435,176.5766,174.987,175.8206,90600.0
2022-04-29 11:30:00,181.42,183.0,181.42,181.79,56058.0,175.8399,177.3713,175.8399,176.1986,56058.0
2022-04-29 12:00:00,181.77,181.82,180.99,181.17,43051.0,176.1792,176.2276,175.4232,175.5976,43051.0
2022-04-29 12:30:00,181.12,181.35,179.93,180.08,66775.0,175.5492,175.7721,174.3958,174.5412,66775.0
2022-04-29 13:00:00,180.16,180.93,179.93,180.67,43082.0,174.6187,175.365,174.3958,175.113,43082.0
2022-04-29 13:30:00,180.64,181.09,180.02,180.54,48097.0,175.0839,175.5201,174.483,174.987,48097.0
2022-04-29 14:00:00,180.58,180.58,179.65,180.23,43524.0,175.0258,175.0258,174.1244,174.6865,43524.0
2022-04-29 14:30:00,180.24,180.57,179.42,179.88,48678.0,174.6962,175.0161,173.9015,174.3473,48678.0
2022-04-29 15:00:00,179.82,179.97,178.72,178.74,73146.0,174.2892,174.4345,173.223,173.2424,73146.0
2022-04-29 15:30:00,178.63,179.32,176.96,177.53,332611.0,173.1358,173.8045,171.5171,172.0696,332611.0
2022-05-02 09:30:00,179.14,180.32,176.39,179.24,218639.0,173.6301,174.7738,170.9647,173.727,218639.0
2022-05-02 10:00:00,179.0,179.4,177.68,178.79,97476.0,173.4944,173.8821,172.215,173.2908,97476.0
2022-05-02 10:30:00,178.75,179.71,176.23,176.25,96302.0,173.2521,174.1825,170.8096,170.829,96302.0
2022-05-02 11:00:00,176.36,176.44,174.5,175.77,146614.0,170.9356,171.0131,169.1328,170.3637,146614.0
2022-05-02 11:30:00,175.92,176.89,175.35,176.81,78471.0,170.5091,171.4493,169.9566,171.3717,78471.0
2022-05-02 12:00:00,176.8,177.84,175.76,177.04,95816.0,171.362,172.3701,170.354,171.5947,95816.0
2022-05-02 12:30:00,177.13,177.26,175.77,175.78,39835.0,171.6819,171.8079,170.3637,170.3734,39835.0
2022-05-02 13:00:00,175.91,176.67,175.6,175.96,47866.0,170.4994,171.236,170.199,170.5479,47866.0
2022-05-02 13:30:00,175.91,176.23,174.75,175.29,73662.0,170.4994,170.8096,169.3751,169.8985,73662.0
2022-05-02 14:00:00,175.18,176.33,173.91,174.25,83484.0,169.7919,170.9065,168.5609,168.8905,83484.0
2022-05-02 14:30:00,174.21,174.96,173.28,174.14,58712.0,168.8517,169.5786,167.9503,168.7839,58712.0
2022-05-02 15:00:00,174.22,176.95,174.16,176.9,114049.0,168.8614,171.5074,168.8032,171.459,114049.0
2022-05-02 15:30:00,176.87,178.39,176.86,178.14,311389.0,171.4299,172.9031,171.4202,172.6608,311389.0
2022-05-03 09:30:00,178.65,178.69,171.61,173.11,287294.0,173.1551,173.1939,166.3317,167.7855,287294.0
2022-05-03 10:00:00,173.14,173.55,170.78,172.55,283349.0,167.8146,168.212,165.5272,167.2428,283349.0
2022-05-03 10:30:00,172.68,174.74,170.88,171.16,211810.0,167.3688,169.3654,165.6241,165.8955,211810.0
2022-05-03 11:00:00,171.28,173.02,171.06,171.89,195846.0,166.0118,167.6983,165.7986,166.6031,195846.0
2022-05-03 11:30:00,172.0,173.21,171.96,172.72,145659.0,166.7097,167.8825,166.6709,167.4075,145659.0
2022-05-03 12:00:00,172.85,173.48,172.6,173.01,162304.0,167.5335,168.1442,167.2912,167.6886,162304.0
2022-05-03 12:30:00,172.77,173.24,172.56,172.98,93058.0,167.456,167.9115,167.2525,167.6595,93058.0
2022-05-03 13:00:00,173.0,174.13,173.0,173.51,159496.0,167.6789,168.7742,167.6789,168.1732,159496.0
2022-05-03 13:30:00,173.51,173.95,172.98,173.07,155451.0,168.1732,168.5997,167.6595,167.7468,155451.0
2022-05-03 14:00:00,173.03,173.09,172.21,172.94,100742.0,167.708,167.7662,166.9132,167.6208,100742.0
2022-05-03 14:30:00,172.95,173.6,172.5,173.32,135769.0,167.6305,168.2605,167.1943,167.9891,135769.0
2022-05-03 15:00:00,173.34,173.61,172.54,173.0,204578.0,168.0085,168.2702,167.2331,167.6789,204578.0
2022-05-03 15:30:00,173.0,173.18,172.07,173.04,508308.0,167.6789,167.8534,166.7775,167.7177,508308.0
2022-05-04 09:30:00,176.0,181.0,174.15,177.79,340931.0,170.5867,175.4329,168.7936,172.3216,340931.0
2022-05-04 10:00:00,177.82,178.13,174.77,177.01,296564.0,172.3507,172.6511,169.3945,171.5656,296564.0
2022-05-04 10:30:00,176.92,178.09,176.25,177.78,208711.0,171.4784,172.6124,170.829,172.3119,208711.0
2022-05-04 11:00:00,177.7,177.98,175.22,175.56,236514.0,172.2344,172.5058,169.8306,170.1602,236514.0
2022-05-04 11:30:00,175.56,176.02,174.61,175.48,93875.0,170.1602,170.606,169.2394,170.0826,93875.0
2022-05-04 12:00:00,175.61,175.96,172.72,175.16,257775.0,170.2086,170.5479,167.4075,169.7725,257775.0
2022-05-04 12:30:00,175.3,176.46,175.26,175.69,136916.0,169.9082,171.0325,169.8694,170.2862,136916.0
2022-05-04 13:00:00,175.88,176.05,173.85,174.16,114326.0,170.4703,170.6351,168.5028,168.8032,114326.0
2022-05-04 13:30:00,174.09,174.33,172.31,173.01,138406.0,168.7354,168.968,167.0101,167.6886,138406.0
2022-05-04 14:00:00,173.16,175.97,172.57,175.7,138007.0,167.834,170.5576,167.2622,170.2959,138007.0
2022-05-04 14:30:00,175.87,177.97,172.98,177.55,203718.0,170.4607,172.4961,167.6595,172.089,203718.0
2022-05-04 15:00:00,177.53,180.33,177.52,180.28,109582.0,172.0696,174.7835,172.0599,174.735,109582.0
2022-05-04 15:30:00,180.29,181.57,180.08,181.27,309623.0,174.7447,175.9853,174.5412,175.6946,309623.0
2022-05-05 09:30:00,179.69,183.51,179.21,179.87,182563.0,174.1632,177.8657,173.6979,174.3376,182563.0
2022-05-05 10:00:00,180.03,180.27,177.45,177.92,140576.0,174.4927,174.7253,171.9921,172.4476,140576.0
2022-05-05 10:30:00,178.03,178.98,176.56,176.82,92521.0,172.5542,173.475,171.1294,171.3814,92521.0
2022-05-05 11:00:00,176.8,177.33,175.38,175.78,142339.0,171.362,171.8757,169.9857,170.3734,142339.0
2022-05-05 11:30:00,175.76,178.27,175.35,175.74,110313.0,170.354,172.7868,169.9566,170.3347,110313.0
2022-05-05 12:00:00,175.59,177.5,175.18,177.19,63432.0,170.1893,172.0405,169.7919,171.7401,63432.0
2022-05-05 12:30:00,177.08,177.41,176.25,177.03,128097.0,171.6334,171.9533,170.829,171.585,128097.0
2022-05-05 13:00:00,177.03,178.9,177.03,178.04,115133.0,171.585,173.3975,171.585,172.5639,115133.0
2022-05-05 13:30:00,177.99,178.65,176.69,177.06,42297.0,172.5154,173.1551,171.2554,171.6141,42297.0
2022-05-05 14:00:00,177.02,177.66,176.05,176.06,68395.0,171.5753,172.1956,170.6351,170.6448,68395.0
2022-05-05 14:30:00,175.89,177.66,175.87,176.78,157229.0,170.48,172.1956,170.4607,171.3427,157229.0
2022-05-05 15:00:00,176.76,176.9,175.46,175.74,150975.0,171.3233,171.459,170.0633,170.3347,150975.0
2022-05-05 15:30:00,175.6,177.94,175.4,177.72,332870.0,170.199,172.467,170.0051,172.2538,332870.0
2022-05-06 09:30:00,178.18,178.54,169.51,169.67,157437.0,172.6996,173.0485,164.2963,164.4513,157437.0
2022-05-06 10:00:00,169.65,173.5,169.28,171.81,234664.0,164.432,168.1635,164.0733,166.5255,234664.0
2022-05-06 10:30:00,171.92,174.95,171.39,174.95,116818.0,166.6321,169.5689,166.1184,169.5689,116818.0
2022-05-06 11:00:00,174.91,175.21,173.24,174.39,63015.0,169.5302,169.821,167.9115,169.0262,63015.0
2022-05-06 11:30:00,174.51,174.62,171.7,172.29,54353.0,169.1425,169.2491,166.4189,166.9908,54353.0
2022-05-06 12:00:00,172.33,173.71,171.33,172.72,44729.0,167.0295,168.3671,166.0603,167.4075,44729.0
2022-05-06 12:30:00,172.7,173.83,172.46,173.4,68133.0,167.3882,168.4834,167.1555,168.0666,68133.0
2022-05-06 13:00:00,173.54,173.54,171.22,171.83,166621.0,168.2023,168.2023,165.9537,166.5449,166621.0
2022-05-06 13:30:00,171.7,172.32,170.82,171.21,62768.0,166.4189,167.0198,165.566,165.944,62768.0
2022-05-06 14:00:00,171.3,171.42,170.35,170.97,45492.0,166.0312,166.1475,165.1104,165.7114,45492.0
2022-05-06 14:30:00,170.85,172.09,170.48,171.23,77800.0,165.5951,166.7969,165.2364,165.9634,77800.0
2022-05-06 15:00:00,171.23,171.32,170.13,170.93,89697.0,165.9634,166.0506,164.8972,165.6726,89697.0
2022-05-06 15:30:00,170.96,173.1,170.74,172.47,269761.0,165.7017,167.7759,165.4884,167.1652,269761.0
2022-05-09 09:30:00,170.98,170.98,167.85,168.5,273980.0,165.7211,165.7211,162.6873,163.3173,273980.0
2022-05-09 10:00:00,168.39,169.83,166.8,166.9,145935.0,163.2107,164.6064,161.6696,161.7665,145935.0
2022-05-09 10:30:00,166.81,167.73,165.71,165.92,225410.0,161.6793,162.571,160.6131,160.8167,225410.0
2022-05-09 11:00:00,165.91,166.91,165.16,165.32,122254.0,160.807,161.7762,160.0801,160.2351,122254.0
2022-05-09 11:30:00,165.25,167.83,165.02,167.22,154779.0,160.1673,162.6679,159.9444,162.0767,154779.0
2022-05-09 12:00:00,167.07,168.79,166.18,167.72,97859.0,161.9313,163.5984,161.0687,162.5613,97859.0
2022-05-09 12:30:00,167.71,167.93,165.57,165.59,62441.0,162.5516,162.7649,160.4775,160.4968,62441.0
2022-05-09 13:00:00,165.59,165.59,164.59,165.03,164040.0,160.4968,160.4968,159.5276,159.9541,164040.0
2022-05-09 13:30:00,165.06,165.36,163.47,163.7,154147.0,159.9831,160.2739,158.442,158.665,154147.0
2022-05-09 14:00:00,163.75,164.58,163.48,163.98,77517.0,158.7134,159.5179,158.4517,158.9364,77517.0
2022-05-09 14:30:00,163.87,164.85,163.25,164.54,69875.0,158.8297,159.7796,158.2288,159.4791,69875.0
2022-05-09 15:00:00,164.62,165.12,163.41,163.64,107247.0,159.5567,160.0413,158.3839,158.6068,107247.0
2022-05-09 15:30:00,163.67,164.07,162.1,163.86,651519.0,158.6359,159.0236,157.1142,158.8201,651519.0
2022-05-10 09:30:00,168.06,169.8,165.81,169.38,215799.0,162.8909,164.5774,160.7101,164.1703,215799.0
2022-05-10 10:00:00,169.64,169.95,167.81,168.95,214952.0,164.4223,164.7227,162.6486,163.7535,214952.0
2022-05-10 10:30:00,168.85,169.01,165.55,166.32,94032.0,163.6566,163.8116,160.4581,161.2044,94032.0
2022-05-10 11:00:00,166.26,166.57,164.93,165.7,68683.0,161.1462,161.4467,159.8571,160.6035,68683.0
2022-05-10 11:30:00,165.81,166.65,164.97,165.76,54747.0,160.7101,161.5242,159.8959,160.6616,54747.0
2022-05-10 12:00:00,165.77,166.45,165.2,165.8,59732.0,160.6713,161.3304,160.1188,160.7004,59732.0
2022-05-10 12:30:00,165.81,166.73,165.08,165.5,54675.0,160.7101,161.6018,160.0025,160.4096,54675.0
2022-05-10 13:00:00,165.5,167.33,165.49,167.28,49584.0,160.4096,162.1833,160.3999,162.1349,49584.0
2022-05-10 13:30:00,167.37,169.8,167.36,169.67,65667.0,162.2221,164.5774,162.2124,164.4513,65667.0
2022-05-10 14:00:00,169.74,170.2,168.44,168.87,58110.0,164.5192,164.965,163.2592,163.676,58110.0
2022-05-10 14:30:00,168.93,169.77,168.47,169.61,60621.0,163.7341,164.5483,163.2883,164.3932,60621.0
2022-05-10 15:00:00,169.73,170.24,168.66,168.93,82880.0,164.5095,165.0038,163.4724,163.7341,82880.0
2022-05-10 15:30:00,168.89,168.91,167.74,168.11,224061.0,163.6953,163.7147,162.5807,162.9393,224061.0
2022-05-11 09:30:00,167.62,171.56,165.79,171.35,220947.0,162.4644,166.2832,160.6907,166.0797,220947.0
2022-05-11 10:00:00,171.35,172.25,169.22,172.09,132861.0,166.0797,166.952,164.0152,166.7969,132861.0
2022-05-11 10:30:00,172.11,172.2,170.47,170.89,63431.0,166.8163,166.9035,165.2267,165.6338,63431.0
2022-05-11 11:00:00,170.82,171.73,169.9,171.51,87191.0,165.566,166.448,164.6743,166.2348,87191.0
2022-05-11 11:30:00,171.45,172.49,171.02,171.29,78388.0,166.1766,167.1846,165.7598,166.0215,78388.0
2022-05-11 12:00:00,171.31,171.61,169.58,169.78,46709.0,166.0409,166.3317,164.3641,164.558,46709.0
2022-05-11 12:30:00,169.7,170.85,169.65,170.17,27407.0,164.4804,165.5951,164.432,164.936,27407.0
2022-05-11 13:00:00,170.17,170.32,169.02,169.35,78079.0,164.936,165.0814,163.8213,164.1412,78079.0
2022-05-11 13:30:00,169.32,169.76,167.78,167.99,54963.0,164.1121,164.5386,162.6195,162.823,54963.0
2022-05-11 14:00:00,168.05,169.54,167.99,168.48,58952.0,162.8812,164.3253,162.823,163.298,58952.0
2022-05-11 14:30:00,168.45,169.75,167.78,167.98,63722.0,163.2689,164.5289,162.6195,162.8133,63722.0
2022-05-11 15:00:00,167.98,168.2,167.44,168.03,166311.0,162.8133,163.0266,162.2899,162.8618,166311.0
2022-05-11 15:30:00,168.01,168.07,166.36,167.0,280402.0,162.8424,162.9006,161.2432,161.8635,280402.0
2022-05-12 09:30:00,165.47,166.43,162.83,163.6,161292.0,160.3805,161.311,157.8217,158.568,161292.0
2022-05-12 10:00:00,163.58,167.31,162.36,165.63,195829.0,158.5487,162.1639,157.3662,160.5356,195829.0
2022-05-12 10:30:00,165.67,166.29,163.7,165.33,98568.0,160.5744,161.1753,158.665,160.2448,98568.0
2022-05-12 11:00:00,165.29,165.61,163.3,163.55,91328.0,160.2061,160.5162,158.2773,158.5196,91328.0
2022-05-12 11:30:00,163.55,163.68,161.6,161.75,59731.0,158.5196,158.6456,156.6296,156.7749,59731.0
2022-05-12 12:00:00,161.81,162.89,161.23,162.65,64245.0,156.8331,157.8799,156.2709,157.6473,64245.0
2022-05-12 12:30:00,162.77,163.6,161.91,162.48,77882.0,157.7636,158.568,156.93,157.4825,77882.0
2022-05-12 13:00:00,162.4,162.77,161.34,161.67,35786.0,157.405,157.7636,156.3776,156.6974,35786.0
2022-05-12 13:30:00,161.56,161.83,160.18,160.41,70334.0,156.5908,156.8525,155.2532,155.4762,70334.0
2022-05-12 14:00:00,160.46,161.61,160.18,160.82,105620.0,155.5246,156.6393,155.2532,155.8736,105620.0
2022-05-12 14:30:00,160.73,161.02,160.15,160.5,108915.0,155.7863,156.0674,155.2242,155.5634,108915.0
2022-05-12 15:00:00,160.49,162.25,159.96,161.1,136193.0,155.5537,157.2596,155.04,156.1449,136193.0
2022-05-12 15:30:00,161.25,163.39,161.22,163.22,279412.0,156.2903,158.3645,156.2613,158.1997,279412.0
2022-05-13 09:30:00,166.0,167.48,164.42,165.59,275865.0,161.1843,162.6214,159.6501,160.7862,275865.0
2022-05-13 10:00:00,165.59,167.12,165.15,166.36,126646.0,160.7862,162.2718,160.359,161.5339,126646.0
2022-05-13 10:30:00,166.4,166.92,165.22,165.49,88994.0,161.5727,162.0776,160.4269,160.6891,88994.0
2022-05-13 11:00:00,165.46,166.55,164.72,166.25,92506.0,160.66,161.7183,159.9414,161.4271,92506.0
2022-05-13 11:30:00,166.22,166.31,165.47,166.16,63255.0,161.3979,161.4853,160.6697,161.3397,63255.0
2022-05-13 12:00:00,166.22,167.01,166.14,166.72,67482.0,161.3979,162.165,161.3202,161.8834,67482.0
2022-05-13 12:30:00,166.85,167.03,165.72,166.26,76102.0,162.0096,162.1844,160.9124,161.4368,76102.0
2022-05-13 13:00:00,166.33,166.55,165.29,165.62,72684.0,161.5047,161.7183,160.4949,160.8153,72684.0
2022-05-13 13:30:00,165.67,165.71,164.42,164.51,59420.0,160.8639,160.9027,159.6501,159.7375,59420.0
2022-05-13 14:00:00,164.57,164.69,163.75,164.3,108565.0,159.7958,159.9123,158.9996,159.5336,108565.0
2022-05-13 14:30:00,164.3,165.99,164.27,165.99,59229.0,159.5336,161.1746,159.5045,161.1746,59229.0
2022-05-13 15:00:00,165.96,166.71,165.81,166.44,74625.0,161.1455,161.8737,160.9998,161.6115,74625.0
2022-05-13 15:30:00,166.45,166.69,165.26,166.45,314964.0,161.6212,161.8543,160.4658,161.6212,314964.0
2022-05-16 09:30:00,165.7,166.39,161.4,162.37,202481.0,160.893,161.563,156.7178,157.6596,202481.0
2022-05-16 10:00:00,162.29,164.56,161.92,164.43,125012.0,157.5819,159.7861,157.2227,159.6598,125012.0
2022-05-16 10:30:00,164.46,164.55,162.12,162.22,163121.0,159.689,159.7764,157.4169,157.514,163121.0
2022-05-16 11:00:00,162.09,163.73,161.89,162.75,108189.0,157.3877,158.9802,157.1935,158.0286,108189.0
2022-05-16 11:30:00,162.78,163.76,161.83,163.71,103291.0,158.0577,159.0093,157.1353,158.9607,103291.0
2022-05-16 12:00:00,163.75,163.91,162.38,162.59,77632.0,158.9996,159.1549,157.6693,157.8732,77632.0
2022-05-16 12:30:00,162.51,162.81,161.82,161.91,65379.0,157.7955,158.0868,157.1256,157.213,65379.0
2022-05-16 13:00:00,161.92,163.11,161.88,162.98,67924.0,157.2227,158.3781,157.1838,158.2519,67924.0
2022-05-16 13:30:00,163.21,163.56,163.01,163.4,42298.0,158.4752,158.8151,158.281,158.6597,42298.0
2022-05-16 14:00:00,163.39,164.01,162.89,163.55,87390.0,158.65,159.252,158.1645,158.8054,87390.0
2022-05-16 14:30:00,163.57,164.21,163.02,163.47,97091.0,158.8248,159.4462,158.2908,158.7277,97091.0
2022-05-16 15:00:00,163.49,163.57,162.32,162.38,77945.0,158.7471,158.8248,157.6111,157.6693,77945.0
2022-05-16 15:30:00,162.48,162.86,161.82,162.37,256663.0,157.7664,158.1354,157.1256,157.6596,256663.0
2022-05-17 09:30:00,166.33,167.32,165.17,166.44,157583.0,161.5047,162.466,160.3784,161.6115,157583.0
2022-05-17 10:00:00,166.5,166.68,164.65,164.65,62344.0,161.6698,161.8446,159.8735,159.8735,62344.0
2022-05-17 10:30:00,164.64,165.21,163.8,163.93,39407.0,159.8638,160.4172,159.0481,159.1744,39407.0
2022-05-17 11:00:00,163.91,164.58,163.84,164.45,46193.0,159.1549,159.8055,159.087,159.6793,46193.0
2022-05-17 11:30:00,164.66,164.92,163.94,164.12,28906.0,159.8832,160.1356,159.1841,159.3588,28906.0
2022-05-17 12:00:00,164.17,164.26,163.68,163.76,37573.0,159.4074,159.4948,158.9316,159.0093,37573.0
2022-05-17 12:30:00,163.75,164.51,163.53,164.26,33859.0,158.9996,159.7375,158.786,159.4948,33859.0
2022-05-17 13:00:00,164.27,164.72,163.85,164.15,46419.0,159.5045,159.9414,159.0967,159.388,46419.0
2022-05-17 13:30:00,164.15,164.52,163.14,163.58,129604.0,159.388,159.7472,158.4073,158.8345,129604.0
2022-05-17 14:00:00,163.59,164.16,162.5,163.18,112405.0,158.8442,159.3977,157.7858,158.4461,112405.0
2022-05-17 14:30:00,163.13,164.3,162.73,163.99,117440.0,158.3976,159.5336,158.0092,159.2326,117440.0
2022-05-17 15:00:00,164.0,164.82,163.9,164.42,143859.0,159.2423,160.0385,159.1452,159.6501,143859.0
2022-05-17 15:30:00,164.42,164.93,163.92,164.87,294986.0,159.6501,160.1453,159.1646,160.0871,294986.0
2022-05-18 09:30:00,162.73,164.38,161.19,161.52,185336.0,158.0092,159.6113,156.5138,156.8343,185336.0
2022-05-18 10:00:00,161.53,163.7,161.48,162.4,90737.0,156.844,158.951,156.7954,157.6887,90737.0
2022-05-18 10:30:00,162.29,162.71,161.48,161.68,68809.0,157.5819,157.9897,156.7954,156.9896,68809.0
2022-05-18 11:00:00,161.77,161.86,160.02,160.17,50283.0,157.077,157.1644,155.3778,155.5234,50283.0
2022-05-18 11:30:00,160.16,160.23,159.06,159.12,96856.0,155.5137,155.5817,154.4456,154.5039,96856.0
2022-05-18 12:00:00,159.13,159.22,157.25,157.4,112004.0,154.5136,154.601,152.6881,152.8338,112004.0
2022-05-18 12:30:00,157.44,158.01,156.63,157.76,108891.0,152.8726,153.4261,152.0861,153.1833,108891.0
2022-05-18 13:00:00,157.66,157.66,156.13,156.48,71529.0,153.0862,153.0862,151.6006,151.9405,71529.0
2022-05-18 13:30:00,156.47,156.87,155.09,155.21,64617.0,151.9308,152.3192,150.5908,150.7073,64617.0
2022-05-18 14:00:00,155.34,155.55,154.56,154.82,221188.0,150.8336,151.0375,150.0762,150.3286,221188.0
2022-05-18 14:30:00,154.8,154.99,153.96,154.12,173573.0,150.3092,150.4937,149.4936,149.6489,173573.0
2022-05-18 15:00:00,154.21,154.38,153.18,153.39,225269.0,149.7363,149.9014,148.7362,148.9401,225269.0
2022-05-18 15:30:00,153.36,154.16,153.01,154.03,643147.0,148.911,149.6878,148.5711,149.5616,643147.0
2022-05-19 09:30:00,153.29,155.74,152.25,154.44,202033.0,148.843,151.2219,147.8332,149.9597,202033.0
2022-05-19 10:00:00,154.44,155.9,153.74,154.1,114860.0,149.9597,151.3773,149.28,149.6295,114860.0
2022-05-19 10:30:00,154.0,155.62,153.81,154.96,79659.0,149.5324,151.1054,149.3479,150.4646,79659.0
2022-05-19 11:00:00,154.96,156.09,154.87,155.84,66403.0,150.4646,151.5618,150.3772,151.319,66403.0
2022-05-19 11:30:00,155.95,157.42,155.8,156.84,171607.0,151.4259,152.8532,151.2802,152.29,171607.0
2022-05-19 12:00:00,156.69,157.9,156.65,157.66,70741.0,152.1444,153.3193,152.1055,153.0862,70741.0
2022-05-19 12:30:00,157.67,158.02,156.62,157.77,75252.0,153.096,153.4358,152.0764,153.1931,75252.0
2022-05-19 13:00:00,157.8,158.15,156.61,157.54,47306.0,153.2222,153.562,152.0667,152.9697,47306.0
2022-05-19 13:30:00,157.52,159.59,157.33,159.16,55124.0,152.9503,154.9603,152.7658,154.5427,55124.0
2022-05-19 14:00:00,159.23,159.23,158.12,158.46,51843.0,154.6107,154.6107,153.5329,153.863,51843.0
2022-05-19 14:30:00,158.49,159.49,158.02,159.4,56915.0,153.8922,154.8632,153.4358,154.7758,56915.0
2022-05-19 15:00:00,159.31,159.5,157.23,157.4,65139.0,154.6884,154.8729,152.6687,152.8338,65139.0
2022-05-19 15:30:00,157.35,157.93,156.69,156.86,224871.0,152.7852,153.3484,152.1444,152.3095,224871.0
2022-05-20 09:30:00,159.42,159.63,157.57,159.0,190471.0,154.7952,154.9991,152.9989,154.3874,190471.0
2022-05-20 10:00:00,159.0,159.0,156.86,157.09,92361.0,154.3874,154.3874,152.3095,152.5328,92361.0
2022-05-20 10:30:00,157.07,157.62,155.53,155.63,76567.0,152.5134,153.0474,151.018,151.1151,76567.0
2022-05-20 11:00:00,155.58,156.14,155.12,155.73,74938.0,151.0666,151.6103,150.6199,151.2122,74938.0
2022-05-20 11:30:00,155.58,156.18,155.2,155.66,33336.0,151.0666,151.6492,150.6976,151.1443,33336.0
2022-05-20 12:00:00,155.67,155.91,154.44,154.83,42377.0,151.154,151.387,149.9597,150.3383,42377.0
2022-05-20 12:30:00,154.65,155.04,153.57,153.64,61218.0,150.1636,150.5423,149.1149,149.1829,61218.0
2022-05-20 13:00:00,153.67,153.67,152.5,152.63,51711.0,149.212,149.212,148.0759,148.2022,51711.0
2022-05-20 13:30:00,152.56,154.03,152.56,153.6,74041.0,148.1342,149.5616,148.1342,149.144,74041.0
2022-05-20 14:00:00,153.56,153.61,152.12,152.18,72501.0,149.1052,149.1537,147.707,147.7652,72501.0
2022-05-20 14:30:00,152.11,153.24,151.43,152.52,119719.0,147.6973,148.7945,147.037,148.0954,119719.0
2022-05-20 15:00:00,152.5,153.35,151.93,153.3,50332.0,148.0759,148.9013,147.5225,148.8527,50332.0
2022-05-20 15:30:00,153.3,155.33,152.94,155.23,199200.0,148.8527,150.8238,148.5032,150.7267,199200.0
2022-05-23 09:30:00,157.34,157.34,153.75,153.76,114308.0,152.7755,152.7755,149.2897,149.2994,114308.0
2022-05-23 10:00:00,153.76,156.2,153.32,156.2,115345.0,149.2994,151.6686,148.8722,151.6686,115345.0
2022-05-23 10:30:00,156.34,156.47,154.74,155.6,56930.0,151.8045,151.9308,150.251,151.086,56930.0
2022-05-23 11:00:00,155.48,156.8,155.48,156.66,59865.0,150.9695,152.2512,150.9695,152.1153,59865.0
2022-05-23 11:30:00,156.69,157.31,156.54,156.96,60284.0,152.1444,152.7464,151.9987,152.4066,60284.0
2022-05-23 12:00:00,157.0,157.81,156.93,157.47,46781.0,152.4454,153.2319,152.3774,152.9018,46781.0
2022-05-23 12:30:00,157.55,157.69,157.13,157.58,48872.0,152.9794,153.1154,152.5716,153.0086,48872.0
2022-05-23 13:00:00,157.52,157.8,156.69,157.62,64583.0,152.9503,153.2222,152.1444,153.0474,64583.0
2022-05-23 13:30:00,157.62,158.34,157.38,158.1,60122.0,153.0474,153.7465,152.8144,153.5135,60122.0
2022-05-23 14:00:00,158.16,159.16,157.89,158.47,75245.0,153.5717,154.5427,153.3096,153.8728,75245.0
2022-05-23 14:30:00,158.4,158.75,157.64,157.73,66618.0,153.8048,154.1446,153.0668,153.1542,66618.0
2022-05-23 15:00:00,157.69,158.21,157.1,157.57,53875.0,153.1154,153.6203,152.5425,152.9989,53875.0
2022-05-23 15:30:00,157.57,158.1,157.49,157.96,178856.0,152.9989,153.5135,152.9212,153.3775,178856.0
2022-05-24 09:30:00,155.74,156.69,154.71,154.88,152883.0,151.2219,152.1444,150.2218,150.3869,152883.0
2022-05-24 10:00:00,154.97,154.97,152.34,152.97,85198.0,150.4743,150.4743,147.9206,148.5323,85198.0
2022-05-24 10:30:00,152.9,153.01,151.25,151.25,84827.0,148.4643,148.5711,146.8622,146.8622,84827.0
2022-05-24 11:00:00,151.23,151.62,149.88,150.28,163589.0,146.8428,147.2215,145.5319,145.9203,163589.0
2022-05-24 11:30:00,150.31,151.18,149.76,150.73,93590.0,145.9495,146.7942,145.4154,146.3573,93590.0
2022-05-24 12:00:00,150.52,151.93,150.3,151.13,110578.0,146.1534,147.5225,145.9398,146.7457,110578.0
2022-05-24 12:30:00,151.07,151.32,150.39,150.72,44980.0,146.6874,146.9302,146.0272,146.3476,44980.0
2022-05-24 13:00:00,150.5,151.08,150.01,151.06,32981.0,146.134,146.6971,145.6582,146.6777,32981.0
2022-05-24 13:30:00,151.0,151.74,150.64,151.66,41751.0,146.6195,147.338,146.2699,147.2603,41751.0
2022-05-24 14:00:00,151.65,152.5,151.15,152.25,82484.0,147.2506,148.0759,146.7651,147.8332,82484.0
2022-05-24 14:30:00,152.24,152.72,151.62,151.76,59164.0,147.8235,148.2896,147.2215,147.3574,59164.0
2022-05-24 15:00:00,151.72,152.16,151.2,151.95,108647.0,147.3186,147.7458,146.8137,147.5419,108647.0
2022-05-24 15:30:00,152.01,153.19,151.82,152.6,254102.0,147.6002,148.7459,147.4157,148.173,254102.0
2022-05-25 09:30:00,151.39,154.74,150.77,154.74,106727.0,146.9981,150.251,146.3961,150.251,106727.0
2022-05-25 10:00:00,154.51,155.56,153.72,155.53,48259.0,150.0276,151.0472,149.2605,151.018,48259.0
2022-05-25 10:30:00,155.43,155.99,155.18,155.81,45350.0,150.9209,151.4647,150.6782,151.2899,45350.0
2022-05-25 11:00:00,155.82,155.97,155.33,155.87,66082.0,151.2996,151.4453,150.8238,151.3482,66082.0
2022-05-25 11:30:00,155.85,156.64,155.2,156.32,68387.0,151.3288,152.0958,150.6976,151.7851,68387.0
2022-05-25 12:00:00,156.37,156.58,155.41,155.72,25964.0,151.8337,152.0376,150.9015,151.2025,25964.0
2022-05-25 12:30:00,155.85,155.9,155.08,155.44,50862.0,151.3288,151.3773,150.5811,150.9307,50862.0
2022-05-25 13:00:00,155.41,156.08,155.25,155.8,53749.0,150.9015,151.5521,150.7462,151.2802,53749.0
2022-05-25 13:30:00,155.87,156.2,155.67,155.9,38010.0,151.3482,151.6686,151.154,151.3773,38010.0
2022-05-25 14:00:00,155.8,157.78,155.21,157.64,106699.0,151.2802,153.2028,150.7073,153.0668,106699.0
2022-05-25 14:30:00,157.65,159.47,157.6,159.19,347676.0,153.0765,154.8437,153.028,154.5719,347676.0
2022-05-25 15:00:00,159.18,160.35,159.13,160.02,197218.0,154.5622,155.6982,154.5136,155.3778,197218.0
2022-05-25 15:30:00,160.05,160.19,158.64,159.57,650455.0,155.4069,155.5429,154.0378,154.9408,650455.0
2022-05-26 09:30:00,160.1,167.02,160.1,166.37,321451.0,155.4555,162.1747,155.4555,161.5436,321451.0
2022-05-26 10:00:00,166.41,166.72,164.92,165.97,121939.0,161.5824,161.8834,160.1356,161.1552,121939.0
2022-05-26 10:30:00,166.05,167.8,165.85,167.15,134532.0,161.2329,162.9321,161.0387,162.3009,134532.0
2022-05-26 11:00:00,167.21,167.75,167.03,167.67,79792.0,162.3592,162.8835,162.1844,162.8059,79792.0
2022-05-26 11:30:00,167.69,168.95,167.61,168.79,193963.0,162.8253,164.0487,162.7476,163.8934,193963.0
2022-05-26 12:00:00,168.72,170.44,168.64,170.38,141079.0,163.8254,165.4955,163.7477,165.4372,141079.0
2022-05-26 12:30:00,170.42,171.36,170.05,171.35,190496.0,165.4761,166.3888,165.1168,166.3791,190496.0
2022-05-26 13:00:00,171.34,171.69,170.82,170.84,137938.0,166.3694,166.7092,165.8645,165.8839,137938.0
2022-05-26 13:30:00,170.88,171.4,170.46,171.29,110864.0,165.9227,166.4276,165.5149,166.3208,110864.0
2022-05-26 14:00:00,171.28,171.54,170.79,170.89,74210.0,166.3111,166.5636,165.8353,165.9324,74210.0
2022-05-26 14:30:00,170.89,171.35,170.46,171.09,77078.0,165.9324,166.3791,165.5149,166.1266,77078.0
2022-05-26 15:00:00,171.1,171.21,170.26,170.47,225013.0,166.1364,166.2432,165.3207,165.5246,225013.0
2022-05-26 15:30:00,170.41,171.52,169.97,170.11,360929.0,165.4664,166.5442,165.0391,165.1751,360929.0
2022-05-27 09:30:00,170.29,177.0,170.29,175.84,334131.0,165.3498,171.8652,165.3498,170.7388,334131.0
2022-05-27 10:00:00,175.63,175.7,172.67,173.09,142361.0,170.5349,170.6029,167.6608,168.0686,142361.0
2022-05-27 10:30:00,173.02,173.46,171.83,172.12,45038.0,168.0007,168.4279,166.8452,167.1268,45038.0
2022-05-27 11:00:00,172.04,172.91,171.6,172.51,56319.0,167.0491,167.8938,166.6218,167.5054,56319.0
2022-05-27 11:30:00,172.49,172.87,172.26,172.53,36366.0,167.486,167.855,167.2627,167.5249,36366.0
2022-05-27 12:00:00,172.62,173.22,172.5,172.8,42858.0,167.6123,168.1948,167.4957,167.787,42858.0
2022-05-27 12:30:00,172.8,172.83,171.6,172.28,48970.0,167.787,167.8162,166.6218,167.2821,48970.0
2022-05-27 13:00:00,172.28,172.32,171.52,171.55,28612.0,167.2821,167.321,166.5442,166.5733,28612.0
2022-05-27 13:30:00,171.62,171.67,171.11,171.49,34355.0,166.6413,166.6898,166.1461,166.515,34355.0
2022-05-27 14:00:00,171.47,171.88,171.24,171.76,22427.0,166.4956,166.8937,166.2723,166.7772,22427.0
2022-05-27 14:30:00,171.8,172.1,171.57,171.89,37065.0,166.816,167.1073,166.5927,166.9034,37065.0
2022-05-27 15:00:00,171.89,172.88,171.86,172.84,68416.0,166.9034,167.8647,166.8743,167.8259,68416.0
2022-05-27 15:30:00,172.81,173.09,172.23,172.56,214531.0,167.7967,168.0686,167.2336,167.554,214531.0
2022-05-31 09:30:00,171.05,171.44,169.43,170.15,127178.0,166.0878,166.4665,164.5148,165.2139,127178.0
2022-05-31 10:00:00,170.19,171.18,168.32,170.52,51555.0,165.2528,166.214,163.437,165.5732,51555.0
2022-05-31 10:30:00,170.58,171.27,169.75,171.06,60071.0,165.6314,166.3014,164.8255,166.0975,60071.0
2022-05-31 11:00:00,171.02,171.38,170.32,170.53,35107.0,166.0587,166.4082,165.379,165.5829,35107.0
2022-05-31 11:30:00,170.35,171.3,169.94,171.19,46862.0,165.4081,166.3305,165.01,166.2237,46862.0
2022-05-31 12:00:00,171.29,171.82,170.63,171.07,35168.0,166.3208,166.8355,165.68,166.1072,35168.0
2022-05-31 12:30:00,171.05,171.69,171.01,171.31,25348.0,166.0878,166.7092,166.049,166.3403,25348.0
2022-05-31 13:00:00,171.29,171.57,170.75,171.0,47962.0,166.3208,166.5927,165.7965,166.0393,47962.0
2022-05-31 13:30:00,170.92,172.6,170.85,172.53,28461.0,165.9616,167.5928,165.8936,167.5249,28461.0
2022-05-31 14:00:00,172.49,172.89,172.04,172.27,50390.0,167.486,167.8744,167.0491,167.2724,50390.0
2022-05-31 14:30:00,172.23,172.38,170.96,171.2,53335.0,167.2336,167.3792,166.0004,166.2335,53335.0
2022-05-31 15:00:00,171.17,171.96,170.87,171.82,52191.0,166.2043,166.9714,165.913,166.8355,52191.0
2022-05-31 15:30:00,171.74,172.37,171.14,171.6,310993.0,166.7578,167.3695,166.1752,166.6218,310993.0
2022-06-01 09:30:00,172.54,174.0,170.65,170.94,126402.0,167.5346,168.9522,165.6994,165.981,126402.0
2022-06-01 10:00:00,171.21,171.77,169.13,169.26,94592.0,166.2432,166.7869,164.2235,164.3497,94592.0
2022-06-01 10:30:00,169.2,170.05,168.88,169.88,47255.0,164.2915,165.1168,163.9808,164.9517,47255.0
2022-06-01 11:00:00,169.84,169.9,168.39,168.48,48219.0,164.9129,164.9712,163.505,163.5924,48219.0
2022-06-01 11:30:00,168.45,168.84,167.86,168.54,39529.0,163.5632,163.9419,162.9903,163.6506,39529.0
2022-06-01 12:00:00,168.49,168.94,168.13,168.81,34375.0,163.6021,164.039,163.2525,163.9128,34375.0
2022-06-01 12:30:00,168.74,169.81,168.66,169.54,30798.0,163.8448,164.8838,163.7671,164.6216,30798.0
2022-06-01 13:00:00,169.54,170.35,169.5,170.29,60434.0,164.6216,165.4081,164.5828,165.3498,60434.0
2022-06-01 13:30:00,170.24,171.06,170.11,170.89,34416.0,165.3013,166.0975,165.1751,165.9324,34416.0
2022-06-01 14:00:00,170.7,171.78,170.7,171.61,36604.0,165.748,166.7966,165.748,166.6316,36604.0
2022-06-01 14:30:00,171.6,171.64,170.22,170.44,39285.0,166.6218,166.6607,165.2819,165.4955,39285.0
2022-06-01 15:00:00,170.48,171.38,170.47,171.15,47092.0,165.5343,166.4082,165.5246,166.1849,47092.0
2022-06-01 15:30:00,171.0,171.94,170.49,170.59,191575.0,166.0393,166.952,165.544,165.6411,191575.0
2022-06-02 09:30:00,170.69,173.65,170.38,172.48,104446.0,165.7382,168.6124,165.4372,167.4763,104446.0
2022-06-02 10:00:00,172.12,173.83,172.03,172.52,111285.0,167.1268,168.7872,167.0394,167.5152,111285.0
2022-06-02 10:30:00,172.41,173.22,172.23,172.77,65738.0,167.4083,168.1948,167.2336,167.7579,65738.0
2022-06-02 11:00:00,172.54,172.89,171.52,171.86,37626.0,167.5346,167.8744,166.5442,166.8743,37626.0
2022-06-02 11:30:00,171.92,172.65,171.32,172.28,40656.0,166.9326,167.6414,166.35,167.2821,40656.0
2022-06-02 12:00:00,172.26,172.74,171.73,172.71,27117.0,167.2627,167.7288,166.7481,167.6996,27117.0
2022-06-02 12:30:00,172.71,173.37,172.44,173.0,35410.0,167.6996,168.3405,167.4375,167.9812,35410.0
2022-06-02 13:00:00,173.1,173.59,172.92,173.53,31592.0,168.0783,168.5541,167.9036,168.4959,31592.0
2022-06-02 13:30:00,173.62,173.83,173.27,173.54,21351.0,168.5832,168.7872,168.2434,168.5056,21351.0
2022-06-02 14:00:00,173.62,174.31,173.46,173.76,31596.0,168.5832,169.2532,168.4279,168.7192,31596.0
2022-06-02 14:30:00,173.84,173.96,173.34,173.38,24729.0,168.7969,168.9134,168.3114,168.3502,24729.0
2022-06-02 15:00:00,173.44,174.26,173.35,173.79,60874.0,168.4085,169.2047,168.3211,168.7483,60874.0
2022-06-02 15:30:00,173.77,174.58,173.61,174.41,214700.0,168.7289,169.5154,168.5735,169.3503,214700.0
2022-06-03 09:30:00,172.79,173.95,171.85,173.78,72758.0,167.7773,168.9037,166.8646,168.7386,72758.0
2022-06-03 10:00:00,173.87,174.22,172.86,173.8,51187.0,168.826,169.1658,167.8453,168.758,51187.0
2022-06-03 10:30:00,173.8,174.17,173.15,173.38,69174.0,168.758,169.1173,168.1269,168.3502,69174.0
2022-06-03 11:00:00,173.37,173.41,172.5,172.94,40322.0,168.3405,168.3793,167.4957,167.923,40322.0
2022-06-03 11:30:00,172.97,174.01,172.97,173.77,30766.0,167.9521,168.9619,167.9521,168.7289,30766.0
2022-06-03 12:00:00,173.75,174.27,173.51,174.11,27424.0,168.7095,169.2144,168.4764,169.059,27424.0
2022-06-03 12:30:00,174.14,175.04,173.96,174.89,26019.0,169.0882,169.9621,168.9134,169.8164,26019.0
2022-06-03 13:00:00,174.91,175.4,174.46,175.11,35714.0,169.8358,170.3116,169.3989,170.03,35714.0
2022-06-03 13:30:00,175.06,175.15,174.32,174.55,39069.0,169.9815,170.0689,169.2629,169.4863,39069.0
2022-06-03 14:00:00,174.5,175.28,174.36,175.22,26149.0,169.4377,170.1951,169.3018,170.1368,26149.0
2022-06-03 14:30:00,175.21,175.21,174.11,174.16,57325.0,170.1271,170.1271,169.059,169.1076,57325.0
2022-06-03 15:00:00,174.16,174.53,173.59,174.53,42449.0,169.1076,169.4668,168.5541,169.4668,42449.0
2022-06-03 15:30:00,174.46,174.99,174.04,174.73,199467.0,169.3989,169.9135,168.9911,169.661,199467.0
2022-06-06 09:30:00,176.85,177.8,175.29,177.73,86371.0,171.7195,172.642,170.2048,172.574,86371.0
2022-06-06 10:00:00,177.86,178.98,177.64,178.01,76423.0,172.7002,173.7878,172.4866,172.8459,76423.0
2022-06-06 10:30:00,178.06,179.09,177.88,178.55,46876.0,172.8944,173.8946,172.7197,173.3702,46876.0
2022-06-06 11:00:00,178.59,179.24,177.67,178.02,66542.0,173.4091,174.0402,172.5158,172.8556,66542.0
2022-06-06 11:30:00,178.02,178.14,177.29,178.07,28120.0,172.8556,172.9721,172.1468,172.9042,28120.0
2022-06-06 12:00:00,178.0,178.04,176.88,176.9,23265.0,172.8362,172.875,171.7487,171.7681,23265.0
2022-06-06 12:30:00,176.87,177.32,176.74,177.31,26976.0,171.739,172.1759,171.6127,172.1662,26976.0
2022-06-06 13:00:00,177.29,177.32,176.55,176.94,20075.0,172.1468,172.1759,171.4282,171.8069,20075.0
2022-06-06 13:30:00,176.89,177.74,176.85,177.74,29015.0,171.7584,172.5837,171.7195,172.5837,29015.0
2022-06-06 14:00:00,177.73,177.88,176.55,176.67,36600.0,172.574,172.7197,171.4282,171.5448,36600.0
2022-06-06 14:30:00,176.69,177.44,176.63,177.39,22635.0,171.5642,172.2924,171.5059,172.2439,22635.0
2022-06-06 15:00:00,177.33,177.59,176.88,177.33,75812.0,172.1856,172.4381,171.7487,172.1856,75812.0
2022-06-06 15:30:00,177.31,177.83,177.05,177.6,182484.0,172.1662,172.6711,171.9137,172.4478,182484.0
2022-06-07 09:30:00,175.77,176.36,173.67,175.55,115278.0,170.6709,171.2438,168.6318,170.4573,115278.0
2022-06-07 10:00:00,175.55,176.63,175.18,176.53,73066.0,170.4573,171.5059,170.098,171.4088,73066.0
2022-06-07 10:30:00,176.51,177.52,176.42,176.62,38181.0,171.3894,172.3701,171.302,171.4962,38181.0
2022-06-07 11:00:00,176.62,176.75,175.94,176.21,36303.0,171.4962,171.6224,170.8359,171.0981,36303.0
2022-06-07 11:30:00,176.21,176.6,176.1,176.45,50836.0,171.0981,171.4768,170.9913,171.3311,50836.0
2022-06-07 12:00:00,176.44,176.74,175.95,176.22,23077.0,171.3214,171.6127,170.8457,171.1078,23077.0
2022-06-07 12:30:00,176.26,177.23,176.05,176.97,31359.0,171.1467,172.0885,170.9428,171.8361,31359.0
2022-06-07 13:00:00,177.01,177.35,176.78,176.85,15820.0,171.8749,172.205,171.6516,171.7195,15820.0
2022-06-07 13:30:00,176.95,177.01,176.4,176.54,21893.0,171.8166,171.8749,171.2826,171.4185,21893.0
2022-06-07 14:00:00,176.47,177.38,176.41,177.3,34349.0,171.3506,172.2342,171.2923,172.1565,34349.0
2022-06-07 14:30:00,177.34,177.49,176.66,176.96,27388.0,172.1953,172.341,171.5351,171.8264,27388.0
2022-06-07 15:00:00,177.04,177.24,177.0,177.16,43311.0,171.904,172.0982,171.8652,172.0205,43311.0
2022-06-07 15:30:00,177.16,177.83,177.11,177.18,164756.0,172.0205,172.6711,171.972,172.04,164756.0
2022-06-08 09:30:00,175.27,175.68,173.87,175.13,97559.0,170.1854,170.5835,168.826,170.0494,97559.0
2022-06-08 10:00:00,175.22,175.48,173.78,174.24,37267.0,170.1368,170.3893,168.7386,169.1853,37267.0
2022-06-08 10:30:00,174.17,174.94,174.04,174.06,44052.0,169.1173,169.865,168.9911,169.0105,44052.0
2022-06-08 11:00:00,174.23,174.82,173.82,174.66,34672.0,169.1755,169.7484,168.7774,169.5931,34672.0
2022-06-08 11:30:00,174.66,174.83,174.01,174.28,22442.0,169.5931,169.7581,168.9619,169.2241,22442.0
2022-06-08 12:00:00,174.24,174.75,173.9,174.09,31622.0,169.1853,169.6805,168.8551,169.0396,31622.0
2022-06-08 12:30:00,174.01,174.02,172.89,173.57,106671.0,168.9619,168.9716,167.8744,168.5347,106671.0
2022-06-08 13:00:00,173.55,173.66,173.0,173.07,63663.0,168.5153,168.6221,167.9812,168.0492,63663.0
2022-06-08 13:30:00,172.97,173.32,172.35,173.08,34036.0,167.9521,168.2919,167.3501,168.0589,34036.0
2022-06-08 14:00:00,173.07,173.16,172.37,172.63,43982.0,168.0492,168.1366,167.3695,167.622,43982.0
2022-06-08 14:30:00,172.54,172.71,172.2,172.36,71245.0,167.5346,167.6996,167.2044,167.3598,71245.0
2022-06-08 15:00:00,172.31,172.32,171.76,172.19,109597.0,167.3112,167.321,166.7772,167.1947,109597.0
2022-06-08 15:30:00,172.24,173.28,172.2,173.19,246133.0,167.2433,168.2531,167.2044,168.1657,246133.0
2022-06-09 09:30:00,173.32,173.32,168.6,169.37,97394.0,168.2919,168.2919,163.7089,164.4565,97394.0
2022-06-09 10:00:00,169.3,171.14,169.18,170.94,53611.0,164.3886,166.1752,164.2721,165.981,53611.0
2022-06-09 10:30:00,171.22,171.52,169.6,169.77,40315.0,166.2529,166.5442,164.6799,164.8449,40315.0
2022-06-09 11:00:00,169.78,169.91,169.2,169.79,45677.0,164.8546,164.9809,164.2915,164.8644,45677.0
2022-06-09 11:30:00,169.74,170.76,169.58,170.37,33068.0,164.8158,165.8062,164.6604,165.4275,33068.0
2022-06-09 12:00:00,170.32,170.65,169.91,170.64,22631.0,165.379,165.6994,164.9809,165.6897,22631.0
2022-06-09 12:30:00,170.73,171.15,170.46,171.13,16160.0,165.7771,166.1849,165.5149,166.1655,16160.0
2022-06-09 13:00:00,171.15,171.18,170.46,170.5,16971.0,166.1849,166.214,165.5149,165.5538,16971.0
2022-06-09 13:30:00,170.49,171.15,170.33,171.14,13583.0,165.544,166.1849,165.3887,166.1752,13583.0
2022-06-09 14:00:00,171.08,171.22,170.55,170.69,25296.0,166.1169,166.2529,165.6023,165.7382,25296.0
2022-06-09 14:30:00,170.66,170.67,170.06,170.06,22977.0,165.7091,165.7188,165.1265,165.1265,22977.0
2022-06-09 15:00:00,170.02,170.04,168.55,168.55,42068.0,165.0877,165.1071,163.6603,163.6603,42068.0
2022-06-09 15:30:00,168.53,168.65,167.64,167.65,225578.0,163.6409,163.7574,162.7767,162.7864,225578.0
2022-06-10 09:30:00,165.03,167.02,163.05,165.08,208174.0,160.2424,162.1747,158.3199,160.291,208174.0
2022-06-10 10:00:00,164.99,165.01,162.34,162.34,151325.0,160.2036,160.223,157.6305,157.6305,151325.0
2022-06-10 10:30:00,162.32,163.51,162.07,162.64,57446.0,157.6111,158.7665,157.3683,157.9218,57446.0
2022-06-10 11:00:00,162.68,162.92,161.86,162.69,65480.0,157.9606,158.1937,157.1644,157.9703,65480.0
2022-06-10 11:30:00,162.69,162.95,161.5,162.17,84706.0,157.9703,158.2228,156.8148,157.4654,84706.0
2022-06-10 12:00:00,162.2,162.52,161.23,161.45,40647.0,157.4945,157.8053,156.5527,156.7663,40647.0
2022-06-10 12:30:00,161.44,161.5,160.57,160.97,57511.0,156.7566,156.8148,155.9118,156.3002,57511.0
2022-06-10 13:00:00,161.06,161.06,160.49,160.96,117230.0,156.3876,156.3876,155.8341,156.2905,117230.0
2022-06-10 13:30:00,160.94,162.03,160.47,161.38,87821.0,156.2711,157.3295,155.8147,156.6983,87821.0
2022-06-10 14:00:00,161.4,161.98,161.05,161.35,55131.0,156.7178,157.2809,156.3779,156.6692,55131.0
2022-06-10 14:30:00,161.39,162.06,161.08,161.89,35510.0,156.708,157.3586,156.407,157.1935,35510.0
2022-06-10 15:00:00,161.86,162.15,160.88,161.78,115847.0,157.1644,157.446,156.2128,157.0867,115847.0
2022-06-10 15:30:00,161.76,161.76,159.76,159.8,390037.0,157.0673,157.0673,155.1253,155.1642,390037.0
2022-06-13 09:30:00,153.99,154.57,151.34,152.17,296042.0,149.5227,150.0859,146.9496,147.7555,296042.0
2022-06-13 10:00:00,152.17,152.61,150.27,150.31,222560.0,147.7555,148.1828,145.9106,145.9495,222560.0
2022-06-13 10:30:00,150.29,151.15,149.87,150.81,250227.0,145.9301,146.7651,145.5222,146.435,250227.0
2022-06-13 11:00:00,150.82,152.79,150.03,152.31,106771.0,146.4447,148.3575,145.6776,147.8915,106771.0
2022-06-13 11:30:00,152.3,153.84,152.3,153.68,87912.0,147.8817,149.3771,147.8817,149.2217,87912.0
2022-06-13 12:00:00,153.69,153.88,152.25,152.53,94616.0,149.2314,149.4159,147.8332,148.1051,94616.0
2022-06-13 12:30:00,152.53,154.21,152.43,152.64,166237.0,148.1051,149.7363,148.008,148.2119,166237.0
2022-06-13 13:00:00,152.66,152.72,152.28,152.56,91773.0,148.2313,148.2896,147.8623,148.1342,91773.0
2022-06-13 13:30:00,152.51,153.75,152.22,153.7,83380.0,148.0857,149.2897,147.8041,149.2411,83380.0
2022-06-13 14:00:00,153.69,153.79,152.84,153.41,76838.0,149.2314,149.3285,148.4061,148.9595,76838.0
2022-06-13 14:30:00,153.41,154.23,152.8,153.45,113138.0,148.9595,149.7558,148.3672,148.9984,113138.0
2022-06-13 15:00:00,153.42,153.98,152.26,152.29,260165.0,148.9693,149.513,147.8429,147.872,260165.0
2022-06-13 15:30:00,152.32,152.72,151.56,152.1,595383.0,147.9012,148.2896,147.1632,147.6875,595383.0
2022-06-14 09:30:00,153.86,154.73,150.49,151.8,174652.0,149.3965,150.2412,146.1243,147.3962,174652.0
2022-06-14 10:00:00,151.75,152.31,150.62,150.72,105372.0,147.3477,147.8915,146.2505,146.3476,105372.0
2022-06-14 10:30:00,150.83,151.7,150.28,151.61,70684.0,146.4544,147.2991,145.9203,147.2118,70684.0
2022-06-14 11:00:00,151.54,152.19,150.48,151.08,94143.0,147.1438,147.7749,146.1145,146.6971,94143.0
2022-06-14 11:30:00,151.03,152.2,150.89,152.16,74512.0,146.6486,147.7846,146.5126,147.7458,74512.0
2022-06-14 12:00:00,152.11,152.79,151.64,152.78,117589.0,147.6973,148.3575,147.2409,148.3478,117589.0
2022-06-14 12:30:00,152.79,153.38,152.03,153.38,68081.0,148.3575,148.9304,147.6196,148.9304,68081.0
2022-06-14 13:00:00,153.42,154.17,153.01,153.51,78997.0,148.9693,149.6975,148.5711,149.0566,78997.0
2022-06-14 13:30:00,153.49,153.52,152.05,152.46,55814.0,149.0372,149.0664,147.639,148.0371,55814.0
2022-06-14 14:00:00,152.44,153.31,152.44,153.06,47735.0,148.0177,148.8624,148.0177,148.6197,47735.0
2022-06-14 14:30:00,153.02,153.13,151.94,152.03,64351.0,148.5809,148.6877,147.5322,147.6196,64351.0
2022-06-14 15:00:00,152.01,152.07,151.02,151.66,100043.0,147.6002,147.6584,146.6389,147.2603,100043.0
2022-06-14 15:30:00,151.71,152.93,151.67,152.23,342595.0,147.3089,148.4935,147.27,147.8138,342595.0
2022-06-15 09:30:00,154.72,156.62,153.47,155.95,113490.0,150.2315,152.0764,149.0178,151.4259,113490.0
2022-06-15 10:00:00,155.94,157.0,155.7,156.37,63487.0,151.4161,152.4454,151.1831,151.8337,63487.0
2022-06-15 10:30:00,156.42,156.46,155.04,155.58,44483.0,151.8822,151.9211,150.5423,151.0666,44483.0
2022-06-15 11:00:00,155.6,155.81,154.66,154.97,43124.0,151.086,151.2899,150.1733,150.4743,43124.0
2022-06-15 11:30:00,154.93,155.3,154.7,154.79,36132.0,150.4354,150.7947,150.2121,150.2995,36132.0
2022-06-15 12:00:00,154.79,155.53,154.61,155.04,41969.0,150.2995,151.018,150.1247,150.5423,41969.0
2022-06-15 12:30:00,155.01,155.36,154.7,154.74,55199.0,150.5131,150.853,150.2121,150.251,55199.0
2022-06-15 13:00:00,154.62,155.11,154.55,154.99,40529.0,150.1344,150.6102,150.0665,150.4937,40529.0
2022-06-15 13:30:00,154.96,155.38,154.35,155.19,37940.0,150.4646,150.8724,149.8723,150.6879,37940.0
2022-06-15 14:00:00,155.06,155.89,153.52,154.15,106645.0,150.5617,151.3676,149.0664,149.6781,106645.0
2022-06-15 14:30:00,154.2,157.0,153.12,154.51,164617.0,149.7266,152.4454,148.678,150.0276,164617.0
2022-06-15 15:00:00,154.57,155.97,154.17,155.97,94502.0,150.0859,151.4453,149.6975,151.4453,94502.0
2022-06-15 15:30:00,156.03,157.16,154.65,154.91,195645.0,151.5035,152.6008,150.1636,150.416,195645.0
2022-06-16 09:30:00,150.97,150.97,148.41,149.87,139185.0,146.5903,146.5903,144.1046,145.5222,139185.0
2022-06-16 10:00:00,149.49,149.87,148.37,149.4,134739.0,145.1533,145.5222,144.0658,145.0659,134739.0
2022-06-16 10:30:00,149.29,149.39,147.59,147.59,72985.0,144.9591,145.0562,143.3084,143.3084,72985.0
2022-06-16 11:00:00,147.58,148.69,147.52,148.37,53295.0,143.2987,144.3765,143.2404,144.0658,53295.0
2022-06-16 11:30:00,148.37,148.75,147.49,148.06,50692.0,144.0658,144.4347,143.2113,143.7647,50692.0
2022-06-16 12:00:00,148.25,148.27,147.1,147.47,84288.0,143.9492,143.9687,142.8326,143.1919,84288.0
2022-06-16 12:30:00,147.44,148.11,146.9,148.06,68152.0,143.1627,143.8133,142.6384,143.7647,68152.0
2022-06-16 13:00:00,147.96,148.5,147.44,148.34,84344.0,143.6676,144.192,143.1627,144.0366,84344.0
2022-06-16 13:30:00,148.29,148.38,146.43,146.47,78158.0,143.9881,144.0755,142.182,142.2209,78158.0
2022-06-16 14:00:00,146.43,146.77,146.17,146.18,74891.0,142.182,142.5122,141.9296,141.9393,74891.0
2022-06-16 14:30:00,146.14,146.37,145.45,145.9,73988.0,141.9004,142.1238,141.2305,141.6674,73988.0
2022-06-16 15:00:00,145.9,146.76,145.76,145.93,80407.0,141.6674,142.5025,141.5315,141.6965,80407.0
2022-06-16 15:30:00,145.89,146.03,144.59,145.23,349698.0,141.6577,141.7936,140.3954,141.0168,349698.0
2022-06-17 09:30:00,145.85,147.64,145.82,146.29,422233.0,141.6189,143.3569,141.5897,142.0461,422233.0
2022-06-17 10:00:00,146.34,146.34,143.88,144.14,67051.0,142.0946,142.0946,139.706,139.9585,67051.0
2022-06-17 10:30:00,144.13,144.18,142.8,144.17,99306.0,139.9488,139.9973,138.6573,139.9876,99306.0
2022-06-17 11:00:00,144.15,145.83,143.65,145.01,98754.0,139.9682,141.5994,139.4827,140.8032,98754.0
2022-06-17 11:30:00,145.13,145.57,144.32,144.87,90978.0,140.9197,141.347,140.1332,140.6673,90978.0
2022-06-17 12:00:00,144.71,145.79,144.42,145.27,48607.0,140.5119,141.5606,140.2303,141.0557,48607.0
2022-06-17 12:30:00,145.28,145.32,144.43,145.19,52728.0,141.0654,141.1042,140.2401,140.978,52728.0
2022-06-17 13:00:00,145.07,146.56,144.85,145.64,50924.0,140.8615,142.3083,140.6479,141.415,50924.0
2022-06-17 13:30:00,145.66,145.81,145.14,145.38,45677.0,141.4344,141.58,140.9295,141.1625,45677.0
2022-06-17 14:00:00,145.41,146.36,145.38,145.9,36793.0,141.1916,142.1141,141.1625,141.6674,36793.0
2022-06-17 14:30:00,145.89,146.48,145.52,145.84,54446.0,141.6577,142.2306,141.2984,141.6091,54446.0
2022-06-17 15:00:00,145.86,146.21,144.97,146.03,91483.0,141.6286,141.9684,140.7644,141.7936,91483.0
2022-06-17 15:30:00,146.06,146.17,145.17,145.18,198795.0,141.8228,141.9296,140.9586,140.9683,198795.0
2022-06-21 09:30:00,147.83,147.99,143.79,146.02,232913.0,143.5414,143.6968,139.6186,141.7839,232913.0
2022-06-21 10:00:00,145.95,146.81,145.29,145.96,125502.0,141.716,142.551,141.0751,141.7257,125502.0
2022-06-21 10:30:00,145.98,146.42,145.54,145.84,101415.0,141.7451,142.1723,141.3179,141.6091,101415.0
2022-06-21 11:00:00,145.75,145.87,145.18,145.73,155074.0,141.5218,141.6383,140.9683,141.5023,155074.0
2022-06-21 11:30:00,145.75,145.84,143.89,144.15,86074.0,141.5218,141.6091,139.7157,139.9682,86074.0
2022-06-21 12:00:00,144.18,144.2,143.51,144.06,69613.0,139.9973,140.0167,139.3467,139.8808,69613.0
2022-06-21 12:30:00,144.06,144.67,143.95,144.67,66436.0,139.8808,140.4731,139.774,140.4731,66436.0
2022-06-21 13:00:00,144.63,144.69,144.25,144.36,77182.0,140.4343,140.4925,140.0653,140.1721,77182.0
2022-06-21 13:30:00,144.38,144.81,143.7,143.86,61099.0,140.1915,140.609,139.5312,139.6866,61099.0
2022-06-21 14:00:00,143.81,143.81,142.96,143.1,66658.0,139.638,139.638,138.8127,138.9486,66658.0
2022-06-21 14:30:00,143.12,143.35,142.54,142.64,165198.0,138.9681,139.1914,138.4049,138.502,165198.0
2022-06-21 15:00:00,142.64,143.07,142.46,142.79,165061.0,138.502,138.9195,138.3272,138.6476,165061.0
2022-06-21 15:30:00,142.78,142.92,141.17,141.53,521376.0,138.6379,138.7739,137.0746,137.4242,521376.0
2022-06-22 09:30:00,140.51,141.58,136.8,137.62,253709.0,136.4338,137.4727,132.8314,133.6276,253709.0
2022-06-22 10:00:00,137.66,139.88,137.15,139.52,243903.0,133.6665,135.8221,133.1712,135.4725,243903.0
2022-06-22 10:30:00,139.56,140.54,139.11,139.16,245699.0,135.5113,136.4629,135.0744,135.1229,245699.0
2022-06-22 11:00:00,139.15,139.15,137.87,138.55,159617.0,135.1132,135.1132,133.8704,134.5306,159617.0
2022-06-22 11:30:00,138.55,139.15,137.33,137.49,136909.0,134.5306,135.1132,133.346,133.5014,136909.0
2022-06-22 12:00:00,137.46,138.19,137.46,137.88,80470.0,133.4723,134.1811,133.4723,133.8801,80470.0
2022-06-22 12:30:00,137.83,138.73,137.76,138.21,110607.0,133.8315,134.7054,133.7636,134.2005,110607.0
2022-06-22 13:00:00,138.25,138.48,138.04,138.42,66432.0,134.2393,134.4627,134.0354,134.4044,66432.0
2022-06-22 13:30:00,138.43,138.43,137.69,138.0,96982.0,134.4141,134.4141,133.6956,133.9966,96982.0
2022-06-22 14:00:00,137.98,138.21,137.66,137.69,118782.0,133.9772,134.2005,133.6665,133.6956,118782.0
2022-06-22 14:30:00,137.72,137.89,136.87,137.18,137965.0,133.7247,133.8898,132.8994,133.2004,137965.0
2022-06-22 15:00:00,137.2,137.24,136.83,136.99,169215.0,133.2198,133.2586,132.8605,133.0159,169215.0
2022-06-22 15:30:00,136.94,137.14,135.99,136.45,580101.0,132.9673,133.1615,132.0449,132.4916,580101.0
2022-06-23 09:30:00,137.78,137.78,131.95,133.7,259755.0,133.783,133.783,128.1221,129.8213,259755.0
2022-06-23 10:00:00,133.63,133.82,132.27,133.16,188582.0,129.7534,129.9379,128.4328,129.297,188582.0
2022-06-23 10:30:00,133.19,134.0,132.84,133.46,118858.0,129.3261,130.1126,128.9863,129.5883,118858.0
2022-06-23 11:00:00,133.45,134.27,132.87,133.98,116193.0,129.5786,130.3748,129.0154,130.0932,116193.0
2022-06-23 11:30:00,134.0,134.18,132.66,133.11,133286.0,130.1126,130.2874,128.8115,129.2484,133286.0
2022-06-23 12:00:00,133.07,133.25,132.61,132.86,74039.0,129.2096,129.3844,128.763,129.0057,74039.0
2022-06-23 12:30:00,132.83,132.86,131.71,131.74,76762.0,128.9766,129.0057,127.8891,127.9182,76762.0
2022-06-23 13:00:00,131.77,132.47,131.55,131.57,91946.0,127.9473,128.627,127.7337,127.7531,91946.0
2022-06-23 13:30:00,131.57,131.74,131.21,131.36,91122.0,127.7531,127.9182,127.4036,127.5492,91122.0
2022-06-23 14:00:00,131.34,131.76,131.01,131.76,74216.0,127.5298,127.9376,127.2094,127.9376,74216.0
2022-06-23 14:30:00,131.77,132.36,131.69,132.35,104997.0,127.9473,128.5202,127.8696,128.5105,104997.0
2022-06-23 15:00:00,132.37,133.0,132.25,132.89,176217.0,128.5299,129.1416,128.4134,129.0348,176217.0
2022-06-23 15:30:00,132.89,133.32,132.72,133.06,391780.0,129.0348,129.4524,128.8698,129.1999,391780.0
2022-06-24 09:30:00,134.99,138.32,133.26,138.29,279927.0,131.0739,134.3073,129.3941,134.2782,279927.0
2022-06-24 10:00:00,138.34,140.27,138.12,140.13,163645.0,134.3267,136.2007,134.1131,136.0648,163645.0
2022-06-24 10:30:00,140.23,141.07,140.19,140.59,93653.0,136.1619,136.9775,136.1231,136.5115,93653.0
2022-06-24 11:00:00,140.58,140.74,139.77,140.62,80834.0,136.5017,136.6571,135.7152,136.5406,80834.0
2022-06-24 11:30:00,140.59,140.93,140.19,140.65,74743.0,136.5115,136.8416,136.1231,136.5697,74743.0
2022-06-24 12:00:00,140.6,140.81,139.82,139.94,49560.0,136.5212,136.7251,135.7638,135.8803,49560.0
2022-06-24 12:30:00,139.83,140.39,139.83,139.9,45427.0,135.7735,136.3173,135.7735,135.8415,45427.0
2022-06-24 13:00:00,139.87,140.29,139.41,139.42,48428.0,135.8123,136.2202,135.3657,135.3754,48428.0
2022-06-24 13:30:00,139.4,139.71,139.29,139.39,50813.0,135.356,135.657,135.2492,135.3463,50813.0
2022-06-24 14:00:00,139.43,139.67,139.31,139.42,50568.0,135.3851,135.6181,135.2686,135.3754,50568.0
2022-06-24 14:30:00,139.42,139.85,139.36,139.62,47317.0,135.3754,135.7929,135.3171,135.5696,47317.0
2022-06-24 15:00:00,139.62,139.66,139.1,139.1,102563.0,135.5696,135.6084,135.0647,135.0647,102563.0
2022-06-24 15:30:00,139.09,139.69,138.92,139.37,577817.0,135.055,135.6376,134.8899,135.3268,577817.0
2022-06-27 09:30:00,139.6,140.79,138.34,140.4,192163.0,135.5502,136.7057,134.3267,136.327,192163.0
2022-06-27 10:00:00,140.46,141.07,139.06,139.24,58216.0,136.3852,136.9775,135.0258,135.2006,58216.0
2022-06-27 10:30:00,139.15,140.98,139.15,140.44,75876.0,135.1132,136.8901,135.1132,136.3658,75876.0
2022-06-27 11:00:00,140.54,141.09,139.91,140.89,64277.0,136.4629,136.9969,135.8512,136.8028,64277.0
2022-06-27 11:30:00,140.91,140.97,139.84,139.96,52308.0,136.8222,136.8804,135.7832,135.8997,52308.0
2022-06-27 12:00:00,139.96,140.26,139.59,139.69,75327.0,135.8997,136.191,135.5405,135.6376,75327.0
2022-06-27 12:30:00,139.69,140.62,139.53,140.61,28843.0,135.6376,136.5406,135.4822,136.5309,28843.0
2022-06-27 13:00:00,140.59,140.6,139.94,140.29,36435.0,136.5115,136.5212,135.8803,136.2202,36435.0
2022-06-27 13:30:00,140.28,140.29,139.71,140.08,117036.0,136.2104,136.2202,135.657,136.0162,117036.0
2022-06-27 14:00:00,140.08,140.46,139.9,140.12,47313.0,136.0162,136.3852,135.8415,136.0551,47313.0
2022-06-27 14:30:00,140.15,140.62,139.99,140.44,33841.0,136.0842,136.5406,135.9289,136.3658,33841.0
2022-06-27 15:00:00,140.4,141.02,139.91,140.7,68324.0,136.327,136.929,135.8512,136.6183,68324.0
2022-06-27 15:30:00,140.65,140.97,140.18,140.2,290890.0,136.5697,136.8804,136.1133,136.1328,290890.0
2022-06-28 09:30:00,142.84,146.06,141.98,145.43,224394.0,138.6962,141.8228,137.8611,141.211,224394.0
2022-06-28 10:00:00,145.5,145.69,143.35,144.09,142265.0,141.279,141.4635,139.1914,139.9099,142265.0
2022-06-28 10:30:00,144.0,144.01,142.29,143.52,52799.0,139.8225,139.8322,138.1621,139.3565,52799.0
2022-06-28 11:00:00,143.45,143.45,141.21,141.25,47669.0,139.2885,139.2885,137.1135,137.1523,47669.0
2022-06-28 11:30:00,141.2,141.75,140.58,140.72,49066.0,137.1038,137.6378,136.5017,136.6377,49066.0
2022-06-28 12:00:00,140.58,140.91,140.01,140.83,45968.0,136.5017,136.8222,135.9483,136.7445,45968.0
2022-06-28 12:30:00,140.84,141.1,140.38,140.53,28826.0,136.7542,137.0067,136.3075,136.4532,28826.0
2022-06-28 13:00:00,140.53,140.63,139.4,139.93,46228.0,136.4532,136.5503,135.356,135.8706,46228.0
2022-06-28 13:30:00,139.87,139.97,139.32,139.41,24371.0,135.8123,135.9094,135.2783,135.3657,24371.0
2022-06-28 14:00:00,139.39,139.75,138.87,139.1,29278.0,135.3463,135.6958,134.8414,135.0647,29278.0
2022-06-28 14:30:00,139.06,139.06,138.5,138.89,28945.0,135.0258,135.0258,134.4821,134.8608,28945.0
2022-06-28 15:00:00,138.85,139.35,138.65,139.24,51637.0,134.8219,135.3074,134.6277,135.2006,51637.0
2022-06-28 15:30:00,139.2,139.35,138.56,138.71,240455.0,135.1618,135.3074,134.5403,134.686,240455.0
2022-06-29 09:30:00,138.85,139.62,136.6,137.38,174880.0,134.8219,135.5696,132.6372,133.3946,174880.0
2022-06-29 10:00:00,137.39,138.02,135.72,136.32,273600.0,133.4043,134.016,131.7827,132.3653,273600.0
2022-06-29 10:30:00,136.37,137.32,136.15,136.5,69167.0,132.4139,133.3363,132.2003,132.5401,69167.0
2022-06-29 11:00:00,136.43,137.91,136.23,137.63,101675.0,132.4721,133.9092,132.2779,133.6373,101675.0
2022-06-29 11:30:00,137.66,138.28,137.29,138.17,96903.0,133.6665,134.2685,133.3072,134.1617,96903.0
2022-06-29 12:00:00,138.26,138.32,137.11,137.11,59470.0,134.249,134.3073,133.1324,133.1324,59470.0
2022-06-29 12:30:00,137.1,137.85,137.06,137.82,44918.0,133.1227,133.8509,133.0839,133.8218,44918.0
2022-06-29 13:00:00,137.84,138.12,137.33,137.89,76573.0,133.8412,134.1131,133.346,133.8898,76573.0
2022-06-29 13:30:00,137.84,138.21,137.66,138.14,44992.0,133.8412,134.2005,133.6665,134.1325,44992.0
2022-06-29 14:00:00,138.18,138.82,137.95,138.35,57814.0,134.1714,134.7928,133.948,134.3364,57814.0
2022-06-29 14:30:00,138.3,138.37,137.95,138.08,50014.0,134.2879,134.3559,133.948,134.0743,50014.0
2022-06-29 15:00:00,138.08,138.95,137.9,138.87,68731.0,134.0743,134.919,133.8995,134.8414,68731.0
2022-06-29 15:30:00,138.85,138.85,137.29,137.7,296708.0,134.8219,134.8219,133.3072,133.7053,296708.0
2022-06-30 09:30:00,135.12,135.64,133.07,134.02,300661.0,131.2001,131.7051,129.2096,130.1321,300661.0
2022-06-30 10:00:00,134.02,134.34,133.3,134.29,109223.0,130.1321,130.4428,129.4329,130.3942,109223.0
2022-06-30 10:30:00,134.28,135.35,134.22,135.13,132418.0,130.3845,131.4235,130.3262,131.2098,132418.0
2022-06-30 11:00:00,135.15,136.85,134.82,136.69,165874.0,131.2293,132.88,130.9088,132.7246,165874.0
2022-06-30 11:30:00,136.72,137.45,136.25,137.32,80094.0,132.7537,133.4625,132.2974,133.3363,80094.0
2022-06-30 12:00:00,137.43,138.02,136.54,137.74,50264.0,133.4431,134.016,132.5789,133.7441,50264.0
2022-06-30 12:30:00,138.0,138.14,137.42,137.67,50432.0,133.9966,134.1325,133.4334,133.6762,50432.0
2022-06-30 13:00:00,137.78,137.83,136.78,137.46,27045.0,133.783,133.8315,132.812,133.4723,27045.0
2022-06-30 13:30:00,137.49,137.88,137.27,137.39,73508.0,133.5014,133.8801,133.2878,133.4043,73508.0
2022-06-30 14:00:00,137.44,137.44,136.52,136.95,64574.0,133.4528,133.4528,132.5595,132.9771,64574.0
2022-06-30 14:30:00,136.93,137.04,135.82,135.94,68104.0,132.9576,133.0644,131.8798,131.9964,68104.0
2022-06-30 15:00:00,135.93,136.15,135.28,136.15,78036.0,131.9866,132.2003,131.3555,132.2003,78036.0
2022-06-30 15:30:00,136.12,136.61,135.37,136.02,281048.0,132.1711,132.6469,131.4429,132.074,281048.0
2022-07-01 09:30:00,135.96,138.05,134.62,137.1,147317.0,132.0158,134.0451,130.7146,133.1227,147317.0
2022-07-01 10:00:00,137.21,137.96,136.26,136.44,106780.0,133.2295,133.9578,132.3071,132.4818,106780.0
2022-07-01 10:30:00,136.41,136.51,135.27,135.93,91597.0,132.4527,132.5498,131.3458,131.9866,91597.0
2022-07-01 11:00:00,135.92,137.51,135.79,136.96,69529.0,131.9769,133.5208,131.8507,132.9868,69529.0
2022-07-01 11:30:00,136.98,137.43,136.52,136.89,45240.0,133.0062,133.4431,132.5595,132.9188,45240.0
2022-07-01 12:00:00,136.94,137.57,136.76,137.47,51494.0,132.9673,133.5791,132.7926,133.482,51494.0
2022-07-01 12:30:00,137.48,137.64,136.77,136.99,39770.0,133.4917,133.647,132.8023,133.0159,39770.0
2022-07-01 13:00:00,137.02,137.62,136.93,137.61,40559.0,133.045,133.6276,132.9576,133.6179,40559.0
2022-07-01 13:30:00,137.63,137.85,137.23,137.77,26091.0,133.6373,133.8509,133.2489,133.7733,26091.0
2022-07-01 14:00:00,137.74,138.46,137.47,138.2,58516.0,133.7441,134.4432,133.482,134.1908,58516.0
2022-07-01 14:30:00,138.28,138.65,138.23,138.53,43453.0,134.2685,134.6277,134.2199,134.5112,43453.0
2022-07-01 15:00:00,138.46,138.7,137.82,138.63,85586.0,134.4432,134.6763,133.8218,134.6083,85586.0
2022-07-01 15:30:00,138.65,139.25,138.63,139.18,271143.0,134.6277,135.2103,134.6083,135.1424,271143.0
2022-07-05 09:30:00,135.92,136.29,134.22,134.7,158393.0,131.9769,132.3362,130.3262,130.7923,158393.0
2022-07-05 10:00:00,134.6,135.32,133.99,134.5,110546.0,130.6952,131.3943,130.1029,130.5981,110546.0
2022-07-05 10:30:00,134.5,136.01,134.49,135.28,74966.0,130.5981,132.0643,130.5884,131.3555,74966.0
2022-07-05 11:00:00,135.32,135.32,134.6,134.8,165163.0,131.3943,131.3943,130.6952,130.8894,165163.0
2022-07-05 11:30:00,134.8,136.36,134.66,136.19,39577.0,130.8894,132.4042,130.7535,132.2391,39577.0
2022-07-05 12:00:00,136.22,137.86,136.18,137.77,59890.0,132.2682,133.8607,132.2294,133.7733,59890.0
2022-07-05 12:30:00,137.78,137.99,137.11,137.54,61963.0,133.783,133.9869,133.1324,133.5499,61963.0
2022-07-05 13:00:00,137.54,138.23,137.23,138.13,52256.0,133.5499,134.2199,133.2489,134.1228,52256.0
2022-07-05 13:30:00,138.11,138.7,137.63,137.9,85136.0,134.1034,134.6763,133.6373,133.8995,85136.0
2022-07-05 14:00:00,137.82,138.15,137.69,138.08,47266.0,133.8218,134.1422,133.6956,134.0743,47266.0
2022-07-05 14:30:00,138.12,138.74,137.73,137.82,67283.0,134.1131,134.7151,133.7344,133.8218,67283.0
2022-07-05 15:00:00,137.83,138.5,137.54,138.46,83678.0,133.8315,134.4821,133.5499,134.4432,83678.0
2022-07-05 15:30:00,138.45,138.75,138.1,138.69,279558.0,134.4335,134.7248,134.0937,134.6666,279558.0
2022-07-06 09:30:00,138.95,139.71,136.52,137.11,83140.0,134.919,135.657,132.5595,133.1324,83140.0
2022-07-06 10:00:00,136.96,137.22,135.46,135.96,115814.0,132.9868,133.2392,131.5303,132.0158,115814.0
2022-07-06 10:30:00,136.02,136.02,134.75,135.0,63553.0,132.074,132.074,130.8409,131.0836,63553.0
2022-07-06 11:00:00,134.99,135.11,134.44,134.5,62838.0,131.0739,131.1904,130.5399,130.5981,62838.0
2022-07-06 11:30:00,134.5,134.65,133.95,134.24,57612.0,130.5981,130.7438,130.0641,130.3457,57612.0
2022-07-06 12:00:00,134.17,134.22,133.66,133.85,39828.0,130.2777,130.3262,129.7825,129.967,39828.0
2022-07-06 12:30:00,133.79,134.18,133.54,134.09,35755.0,129.9087,130.2874,129.666,130.2,35755.0
2022-07-06 13:00:00,134.13,134.88,134.1,134.3,80038.0,130.2389,130.9671,130.2097,130.4039,80038.0
2022-07-06 13:30:00,134.26,134.9,134.25,134.72,41843.0,130.3651,130.9865,130.3554,130.8117,41843.0
2022-07-06 14:00:00,134.64,135.23,134.22,134.97,87545.0,130.7341,131.3069,130.3262,131.0545,87545.0
2022-07-06 14:30:00,135.0,135.86,134.76,135.48,82758.0,131.0836,131.9187,130.8506,131.5497,82758.0
2022-07-06 15:00:00,135.51,135.98,135.1,135.96,74141.0,131.5788,132.0352,131.1807,132.0158,74141.0
2022-07-06 15:30:00,135.95,136.31,135.15,135.65,184872.0,132.0061,132.3556,131.2293,131.7148,184872.0
2022-07-07 09:30:00,137.72,139.47,137.0,138.82,232148.0,133.7247,135.4239,133.0256,134.7928,232148.0
2022-07-07 10:00:00,138.75,138.93,136.97,137.41,106926.0,134.7248,134.8996,132.9965,133.4237,106926.0
2022-07-07 10:30:00,137.43,138.35,137.3,138.09,82756.0,133.4431,134.3364,133.3169,134.084,82756.0
2022-07-07 11:00:00,138.19,138.52,137.3,137.53,99249.0,134.1811,134.5015,133.3169,133.5402,99249.0
2022-07-07 11:30:00,137.55,138.35,137.45,137.76,44011.0,133.5596,134.3364,133.4625,133.7636,44011.0
2022-07-07 12:00:00,137.72,137.83,137.43,137.55,27913.0,133.7247,133.8315,133.4431,133.5596,27913.0
2022-07-07 12:30:00,137.57,137.85,137.4,137.48,36029.0,133.5791,133.8509,133.414,133.4917,36029.0
2022-07-07 13:00:00,137.48,137.83,137.41,137.63,44924.0,133.4917,133.8315,133.4237,133.6373,44924.0
2022-07-07 13:30:00,137.58,138.05,137.49,137.93,39447.0,133.5888,134.0451,133.5014,133.9286,39447.0
2022-07-07 14:00:00,137.94,138.48,137.94,138.48,65778.0,133.9383,134.4627,133.9383,134.4627,65778.0
2022-07-07 14:30:00,138.45,139.46,138.43,139.45,80445.0,134.4335,135.4142,134.4141,135.4045,80445.0
2022-07-07 15:00:00,139.44,139.81,139.23,139.23,105545.0,135.3948,135.7541,135.1909,135.1909,105545.0
2022-07-07 15:30:00,139.2,139.4,138.66,138.67,214971.0,135.1618,135.356,134.6374,134.6472,214971.0
2022-07-08 09:30:00,138.89,138.89,136.07,136.18,78193.0,134.8608,134.8608,132.1226,132.2294,78193.0
2022-07-08 10:00:00,136.0,137.82,135.56,137.69,60564.0,132.0546,133.8218,131.6274,133.6956,60564.0
2022-07-08 10:30:00,137.7,138.21,137.46,137.69,44887.0,133.7053,134.2005,133.4723,133.6956,44887.0
2022-07-08 11:00:00,137.72,138.19,137.6,138.07,36920.0,133.7247,134.1811,133.6082,134.0646,36920.0
2022-07-08 11:30:00,138.03,138.49,137.52,138.35,79101.0,134.0257,134.4724,133.5305,134.3364,79101.0
2022-07-08 12:00:00,138.35,138.36,137.52,137.59,72548.0,134.3364,134.3461,133.5305,133.5985,72548.0
2022-07-08 12:30:00,137.57,137.65,137.17,137.34,48137.0,133.5791,133.6567,133.1907,133.3557,48137.0
2022-07-08 13:00:00,137.34,137.81,137.19,137.81,47319.0,133.3557,133.8121,133.2101,133.8121,47319.0
2022-07-08 13:30:00,137.79,138.34,137.62,138.03,55301.0,133.7927,134.3267,133.6276,134.0257,55301.0
2022-07-08 14:00:00,138.06,138.64,137.96,138.62,50112.0,134.0548,134.618,133.9578,134.5986,50112.0
2022-07-08 14:30:00,138.6,138.83,138.35,138.64,63799.0,134.5792,134.8025,134.3364,134.618,63799.0
2022-07-08 15:00:00,138.62,138.75,138.16,138.24,61704.0,134.5986,134.7248,134.1519,134.2296,61704.0
2022-07-08 15:30:00,138.24,138.31,137.71,137.8,165912.0,134.2296,134.2976,133.715,133.8024,165912.0
2022-07-11 09:30:00,137.1,138.52,135.15,137.05,161456.0,133.1227,134.5015,131.2293,133.0741,161456.0
2022-07-11 10:00:00,136.91,137.24,136.32,136.35,86202.0,132.9382,133.2586,132.3653,132.3945,86202.0
2022-07-11 10:30:00,136.29,136.88,136.02,136.13,92248.0,132.3362,132.9091,132.074,132.1808,92248.0
2022-07-11 11:00:00,136.06,137.09,136.05,136.99,59277.0,132.1129,133.113,132.1032,133.0159,59277.0
2022-07-11 11:30:00,137.02,137.13,136.53,136.79,28900.0,133.045,133.1518,132.5692,132.8217,28900.0
2022-07-11 12:00:00,136.82,137.19,136.56,136.82,42871.0,132.8508,133.2101,132.5984,132.8508,42871.0
2022-07-11 12:30:00,136.81,137.03,136.62,136.9,51316.0,132.8411,133.0547,132.6566,132.9285,51316.0
2022-07-11 13:00:00,136.9,137.42,136.87,137.37,38856.0,132.9285,133.4334,132.8994,133.3849,38856.0
2022-07-11 13:30:00,137.34,137.95,137.33,137.87,87385.0,133.3557,133.948,133.346,133.8704,87385.0
2022-07-11 14:00:00,137.85,137.88,137.42,137.63,84700.0,133.8509,133.8801,133.4334,133.6373,84700.0
2022-07-11 14:30:00,137.66,137.85,137.28,137.44,39891.0,133.6665,133.8509,133.2975,133.4528,39891.0
2022-07-11 15:00:00,137.45,137.71,137.08,137.63,49802.0,133.4625,133.715,133.1033,133.6373,49802.0
2022-07-11 15:30:00,137.63,137.92,137.36,137.8,235060.0,133.6373,133.9189,133.3752,133.8024,235060.0
2022-07-12 09:30:00,136.93,141.25,136.93,139.9,118296.0,132.9576,137.1523,132.9576,135.8415,118296.0
2022-07-12 10:00:00,139.8,140.77,139.11,139.44,72239.0,135.7444,136.6862,135.0744,135.3948,72239.0
2022-07-12 10:30:00,139.52,140.04,138.88,139.99,42427.0,135.4725,135.9774,134.8511,135.9289,42427.0
2022-07-12 11:00:00,140.02,140.34,139.16,139.68,44631.0,135.958,136.2687,135.1229,135.6279,44631.0
2022-07-12 11:30:00,139.7,140.04,139.47,139.76,41256.0,135.6473,135.9774,135.4239,135.7055,41256.0
2022-07-12 12:00:00,139.8,140.13,139.54,140.04,39444.0,135.7444,136.0648,135.4919,135.9774,39444.0
2022-07-12 12:30:00,140.04,140.21,139.74,140.04,35275.0,135.9774,136.1425,135.6861,135.9774,35275.0
2022-07-12 13:00:00,140.05,140.25,139.58,139.7,39420.0,135.9871,136.1813,135.5308,135.6473,39420.0
2022-07-12 13:30:00,139.7,140.16,139.52,140.13,40790.0,135.6473,136.0939,135.4725,136.0648,40790.0
2022-07-12 14:00:00,140.15,140.17,139.66,139.88,26485.0,136.0842,136.1036,135.6084,135.8221,26485.0
2022-07-12 14:30:00,139.92,139.92,139.51,139.67,48640.0,135.8609,135.8609,135.4628,135.6181,48640.0
2022-07-12 15:00:00,139.64,139.64,138.96,139.14,85591.0,135.589,135.589,134.9287,135.1035,85591.0
2022-07-12 15:30:00,139.11,139.37,138.68,139.19,222241.0,135.0744,135.3268,134.6569,135.1521,222241.0
2022-07-13 09:30:00,136.41,138.06,135.7,137.85,149021.0,132.4527,134.0548,131.7633,133.8509,149021.0
2022-07-13 10:00:00,137.81,138.0,136.34,137.1,88935.0,133.8121,133.9966,132.3847,133.1227,88935.0
2022-07-13 10:30:00,137.05,139.27,136.97,138.83,73786.0,133.0741,135.2297,132.9965,134.8025,73786.0
2022-07-13 11:00:00,138.86,139.25,138.27,138.36,56335.0,134.8316,135.2103,134.2588,134.3461,56335.0
2022-07-13 11:30:00,138.39,138.97,138.35,138.72,74602.0,134.3753,134.9384,134.3364,134.6957,74602.0
2022-07-13 12:00:00,138.74,139.11,138.5,139.06,36164.0,134.7151,135.0744,134.4821,135.0258,36164.0
2022-07-13 12:30:00,139.03,139.29,138.86,139.28,26190.0,134.9967,135.2492,134.8316,135.2395,26190.0
2022-07-13 13:00:00,139.24,139.66,138.96,139.19,27249.0,135.2006,135.6084,134.9287,135.1521,27249.0
2022-07-13 13:30:00,139.15,139.74,139.03,139.74,58608.0,135.1132,135.6861,134.9967,135.6861,58608.0
2022-07-13 14:00:00,139.72,140.67,139.13,140.67,152758.0,135.6667,136.5891,135.0938,136.5891,152758.0
2022-07-13 14:30:00,140.71,141.58,140.69,141.58,101155.0,136.628,137.4727,136.6086,137.4727,101155.0
2022-07-13 15:00:00,141.57,142.11,141.47,141.56,200331.0,137.463,137.9874,137.3659,137.4533,200331.0
2022-07-13 15:30:00,141.56,141.56,140.76,140.8,316040.0,137.4533,137.4533,136.6765,136.7154,316040.0
2022-07-14 09:30:00,138.07,141.0,137.95,140.35,179998.0,134.0646,136.9096,133.948,136.2784,179998.0
2022-07-14 10:00:00,140.31,140.41,138.88,139.53,93623.0,136.2396,136.3367,134.8511,135.4822,93623.0
2022-07-14 10:30:00,139.44,139.48,138.56,138.72,138580.0,135.3948,135.4337,134.5403,134.6957,138580.0
2022-07-14 11:00:00,138.71,139.58,138.71,139.37,84641.0,134.686,135.5308,134.686,135.3268,84641.0
2022-07-14 11:30:00,139.42,140.22,139.0,140.0,83729.0,135.3754,136.1522,134.9676,135.9386,83729.0
2022-07-14 12:00:00,140.05,140.19,139.59,139.62,92342.0,135.9871,136.1231,135.5405,135.5696,92342.0
2022-07-14 12:30:00,139.64,139.86,138.98,139.35,38878.0,135.589,135.8026,134.9482,135.3074,38878.0
2022-07-14 13:00:00,139.34,140.14,139.26,140.03,31885.0,135.2977,136.0745,135.22,135.9677,31885.0
2022-07-14 13:30:00,139.99,140.46,139.85,140.3,44944.0,135.9289,136.3852,135.7929,136.2299,44944.0
2022-07-14 14:00:00,140.33,141.23,140.26,141.08,47544.0,136.259,137.1329,136.191,136.9872,47544.0
2022-07-14 14:30:00,141.11,141.26,140.57,140.8,44023.0,137.0164,137.162,136.492,136.7154,44023.0
2022-07-14 15:00:00,140.81,140.98,140.24,140.95,69156.0,136.7251,136.8901,136.1716,136.861,69156.0
2022-07-14 15:30:00,140.97,141.05,140.07,140.78,259057.0,136.8804,136.9581,136.0065,136.6959,259057.0
2022-07-15 09:30:00,142.62,143.57,141.65,142.32,240956.0,138.4826,139.405,137.5407,138.1913,240956.0
2022-07-15 10:00:00,142.56,144.44,142.47,144.38,88152.0,138.4243,140.2498,138.3369,140.1915,88152.0
2022-07-15 10:30:00,144.4,144.4,143.04,143.21,51731.0,140.2109,140.2109,138.8904,139.0554,51731.0
2022-07-15 11:00:00,143.15,144.1,143.15,143.6,52716.0,138.9972,139.9196,138.9972,139.4341,52716.0
2022-07-15 11:30:00,143.63,143.9,143.4,143.68,49890.0,139.4633,139.7254,139.2399,139.5118,49890.0
2022-07-15 12:00:00,143.66,144.07,143.48,143.88,46684.0,139.4924,139.8905,139.3176,139.706,46684.0
2022-07-15 12:30:00,143.91,144.01,143.2,143.28,51888.0,139.7351,139.8322,139.0457,139.1234,51888.0
2022-07-15 13:00:00,143.3,143.78,143.25,143.74,37870.0,139.1428,139.6089,139.0943,139.5701,37870.0
2022-07-15 13:30:00,143.72,143.77,143.14,143.29,49685.0,139.5507,139.5992,138.9875,139.1331,49685.0
2022-07-15 14:00:00,143.29,143.3,142.72,142.91,50199.0,139.1331,139.1428,138.5797,138.7641,50199.0
2022-07-15 14:30:00,142.9,143.25,142.65,143.15,46097.0,138.7544,139.0943,138.5117,138.9972,46097.0
2022-07-15 15:00:00,143.13,143.25,142.99,143.18,53457.0,138.9778,139.0943,138.8418,139.0263,53457.0
2022-07-15 15:30:00,143.18,143.44,142.89,143.38,273134.0,139.0263,139.2788,138.7447,139.2205,273134.0
2022-07-18 09:30:00,145.05,148.0,144.88,147.82,206293.0,140.8421,143.7065,140.677,143.5317,206293.0
2022-07-18 10:00:00,147.92,148.24,147.46,148.04,190677.0,143.6288,143.9395,143.1822,143.7453,190677.0
2022-07-18 10:30:00,148.09,148.51,147.65,148.38,72156.0,143.7939,144.2017,143.3666,144.0755,72156.0
2022-07-18 11:00:00,148.4,148.51,147.61,148.05,58433.0,144.0949,144.2017,143.3278,143.755,58433.0
2022-07-18 11:30:00,148.02,148.65,147.77,148.57,38060.0,143.7259,144.3376,143.4832,144.26,38060.0
2022-07-18 12:00:00,148.59,149.02,148.34,148.4,134455.0,144.2794,144.6969,144.0366,144.0949,134455.0
2022-07-18 12:30:00,148.39,148.39,147.73,147.78,48952.0,144.0852,144.0852,143.4443,143.4929,48952.0
2022-07-18 13:00:00,147.79,147.85,147.43,147.63,42819.0,143.5026,143.5608,143.153,143.3472,42819.0
2022-07-18 13:30:00,147.62,147.62,146.31,146.31,53793.0,143.3375,143.3375,142.0655,142.0655,53793.0
2022-07-18 14:00:00,146.3,146.5,145.38,145.45,60400.0,142.0558,142.25,141.1625,141.2305,60400.0
2022-07-18 14:30:00,145.44,145.6,144.76,144.81,54880.0,141.2208,141.3761,140.5605,140.609,54880.0
2022-07-18 15:00:00,144.75,145.27,144.71,144.86,48696.0,140.5508,141.0557,140.5119,140.6576,48696.0
2022-07-18 15:30:00,144.84,144.84,143.69,144.59,138723.0,140.6382,140.6382,139.5215,140.3954,138723.0
2022-07-19 09:30:00,146.09,149.36,145.94,149.3,149291.0,141.8519,145.027,141.7062,144.9688,149291.0
2022-07-19 10:00:00,149.18,151.0,148.86,150.85,225028.0,144.8523,146.6195,144.5415,146.4738,225028.0
2022-07-19 10:30:00,150.84,151.01,150.27,150.49,131057.0,146.4641,146.6292,145.9106,146.1243,131057.0
2022-07-19 11:00:00,150.51,150.9,150.44,150.74,170013.0,146.1437,146.5224,146.0757,146.367,170013.0
2022-07-19 11:30:00,150.74,151.0,150.57,150.93,67054.0,146.367,146.6195,146.2019,146.5515,67054.0
2022-07-19 12:00:00,150.88,151.01,150.64,150.78,62956.0,146.5029,146.6292,146.2699,146.4058,62956.0
2022-07-19 12:30:00,150.75,151.14,150.67,151.01,69344.0,146.3767,146.7554,146.299,146.6292,69344.0
2022-07-19 13:00:00,151.0,151.03,150.23,150.62,75342.0,146.6195,146.6486,145.8718,146.2505,75342.0
2022-07-19 13:30:00,150.62,151.1,150.6,151.04,51191.0,146.2505,146.7166,146.2311,146.6583,51191.0
2022-07-19 14:00:00,151.06,151.26,150.88,150.97,89215.0,146.6777,146.8719,146.5029,146.5903,89215.0
2022-07-19 14:30:00,151.01,151.08,150.62,150.8,44008.0,146.6292,146.6971,146.2505,146.4253,44008.0
2022-07-19 15:00:00,150.8,151.02,150.56,150.97,63904.0,146.4253,146.6389,146.1922,146.5903,63904.0
2022-07-19 15:30:00,150.98,151.12,150.79,150.92,313575.0,146.6,146.736,146.4155,146.5418,313575.0
2022-07-20 09:30:00,150.59,151.37,150.0,150.96,99792.0,146.2214,146.9787,145.6485,146.5806,99792.0
2022-07-20 10:00:00,150.99,151.96,150.87,151.68,113458.0,146.6097,147.5516,146.4932,147.2797,113458.0
2022-07-20 10:30:00,151.67,153.3,151.45,152.67,154779.0,147.27,148.8527,147.0564,148.241,154779.0
2022-07-20 11:00:00,152.61,153.52,152.19,152.94,216216.0,148.1828,149.0664,147.7749,148.5032,216216.0
2022-07-20 11:30:00,152.93,153.26,152.41,153.13,54052.0,148.4935,148.8139,147.9886,148.6877,54052.0
2022-07-20 12:00:00,153.09,153.27,152.54,152.78,54406.0,148.6488,148.8236,148.1148,148.3478,54406.0
2022-07-20 12:30:00,152.74,152.86,151.89,152.52,43642.0,148.309,148.4255,147.4836,148.0954,43642.0
2022-07-20 13:00:00,152.5,152.51,151.51,151.95,47491.0,148.0759,148.0857,147.1147,147.5419,47491.0
2022-07-20 13:30:00,151.91,152.24,151.58,151.65,36081.0,147.5031,147.8235,147.1826,147.2506,36081.0
2022-07-20 14:00:00,151.6,152.38,151.57,152.18,51289.0,147.2021,147.9594,147.1729,147.7652,51289.0
2022-07-20 14:30:00,152.19,152.55,151.96,152.32,42903.0,147.7749,148.1245,147.5516,147.9012,42903.0
2022-07-20 15:00:00,152.31,152.72,152.3,152.65,47355.0,147.8915,148.2896,147.8817,148.2216,47355.0
2022-07-20 15:30:00,152.67,152.75,152.28,152.61,174124.0,148.241,148.3187,147.8623,148.1828,174124.0
2022-07-21 09:30:00,151.0,151.89,147.76,149.05,172210.0,146.6195,147.4836,143.4734,144.726,172210.0
2022-07-21 10:00:00,149.09,149.52,148.26,148.57,89178.0,144.7649,145.1824,143.9589,144.26,89178.0
2022-07-21 10:30:00,148.59,149.9,148.43,149.75,77314.0,144.2794,145.5514,144.124,145.4057,77314.0
2022-07-21 11:00:00,149.66,149.71,149.01,149.39,62972.0,145.3183,145.3669,144.6872,145.0562,62972.0
2022-07-21 11:30:00,149.44,149.86,149.22,149.57,29379.0,145.1047,145.5125,144.8911,145.2309,29379.0
2022-07-21 12:00:00,149.5,150.47,149.5,150.44,34689.0,145.163,146.1048,145.163,146.0757,34689.0
2022-07-21 12:30:00,150.45,151.15,150.45,151.11,43152.0,146.0854,146.7651,146.0854,146.7263,43152.0
2022-07-21 13:00:00,151.18,151.18,150.31,150.37,40425.0,146.7942,146.7942,145.9495,146.0077,40425.0
2022-07-21 13:30:00,150.36,150.36,149.85,149.93,36228.0,145.998,145.998,145.5028,145.5805,36228.0
2022-07-21 14:00:00,149.93,150.62,149.85,150.61,41065.0,145.5805,146.2505,145.5028,146.2408,41065.0
2022-07-21 14:30:00,150.6,150.6,149.75,149.94,27425.0,146.2311,146.2311,145.4057,145.5902,27425.0
2022-07-21 15:00:00,149.91,150.54,149.91,150.24,37810.0,145.5611,146.1728,145.5611,145.8815,37810.0
2022-07-21 15:30:00,150.24,151.41,150.14,151.0,231888.0,145.8815,147.0176,145.7844,146.6195,231888.0
2022-07-22 09:30:00,152.51,154.74,151.78,152.03,167948.0,148.0857,150.251,147.3768,147.6196,167948.0
2022-07-22 10:00:00,152.2,153.66,152.0,153.0,129728.0,147.7846,149.2023,147.5904,148.5614,129728.0
2022-07-22 10:30:00,152.95,153.16,152.11,152.78,79451.0,148.5129,148.7168,147.6973,148.3478,79451.0
2022-07-22 11:00:00,152.82,153.21,152.06,152.41,92876.0,148.3867,148.7653,147.6487,147.9886,92876.0
2022-07-22 11:30:00,152.39,152.55,151.48,151.66,50902.0,147.9691,148.1245,147.0855,147.2603,50902.0
2022-07-22 12:00:00,151.69,151.83,151.02,151.16,62060.0,147.2894,147.4254,146.6389,146.7748,62060.0
2022-07-22 12:30:00,151.25,151.72,151.24,151.45,78274.0,146.8622,147.3186,146.8525,147.0564,78274.0
2022-07-22 13:00:00,151.44,151.47,150.49,150.76,80904.0,147.0467,147.0758,146.1243,146.3864,80904.0
2022-07-22 13:30:00,150.7,150.82,150.36,150.71,67049.0,146.3282,146.4447,145.998,146.3379,67049.0
2022-07-22 14:00:00,150.52,150.92,150.29,150.65,55061.0,146.1534,146.5418,145.9301,146.2796,55061.0
2022-07-22 14:30:00,150.6,150.92,150.29,150.77,112946.0,146.2311,146.5418,145.9301,146.3961,112946.0
2022-07-22 15:00:00,150.75,150.98,150.38,150.97,74895.0,146.3767,146.6,146.0174,146.5903,74895.0
2022-07-22 15:30:00,150.97,151.09,150.3,150.93,280230.0,146.5903,146.7068,145.9398,146.5515,280230.0
2022-07-25 09:30:00,152.13,153.4,150.2,152.4,148378.0,147.7167,148.9498,145.8427,147.9788,148378.0
2022-07-25 10:00:00,152.38,152.78,151.36,152.09,82062.0,147.9594,148.3478,146.969,147.6778,82062.0
2022-07-25 10:30:00,152.09,152.6,151.67,152.46,51395.0,147.6778,148.173,147.27,148.0371,51395.0
2022-07-25 11:00:00,152.36,153.15,152.11,153.09,59331.0,147.94,148.7071,147.6973,148.6488,59331.0
2022-07-25 11:30:00,153.06,153.31,152.91,153.1,35501.0,148.6197,148.8624,148.474,148.6585,35501.0
2022-07-25 12:00:00,153.08,153.2,152.58,152.97,37703.0,148.6391,148.7556,148.1536,148.5323,37703.0
2022-07-25 12:30:00,153.0,153.1,152.09,152.1,70248.0,148.5614,148.6585,147.6778,147.6875,70248.0
2022-07-25 13:00:00,152.12,152.79,152.1,152.37,34062.0,147.707,148.3575,147.6875,147.9497,34062.0
2022-07-25 13:30:00,152.41,152.67,152.07,152.07,79612.0,147.9886,148.241,147.6584,147.6584,79612.0
2022-07-25 14:00:00,152.02,152.39,151.98,152.33,22326.0,147.6099,147.9691,147.571,147.9109,22326.0
2022-07-25 14:30:00,152.33,152.5,151.99,152.03,30807.0,147.9109,148.0759,147.5807,147.6196,30807.0
2022-07-25 15:00:00,152.02,152.28,151.78,152.19,41401.0,147.6099,147.8623,147.3768,147.7749,41401.0
2022-07-25 15:30:00,152.18,153.03,152.11,153.0,153845.0,147.7652,148.5906,147.6973,148.5614,153845.0
2022-07-26 09:30:00,152.09,152.8,151.57,152.14,87084.0,147.6778,148.3672,147.1729,147.7264,87084.0
2022-07-26 10:00:00,152.16,152.53,151.9,152.26,90626.0,147.7458,148.1051,147.4933,147.8429,90626.0
2022-07-26 10:30:00,152.33,152.48,151.76,152.26,48439.0,147.9109,148.0565,147.3574,147.8429,48439.0
2022-07-26 11:00:00,152.28,152.46,151.43,151.5,53844.0,147.8623,148.0371,147.037,147.105,53844.0
2022-07-26 11:30:00,151.46,151.46,151.15,151.38,43626.0,147.0661,147.0661,146.7651,146.9884,43626.0
2022-07-26 12:00:00,151.38,151.79,151.36,151.76,65074.0,146.9884,147.3865,146.969,147.3574,65074.0
2022-07-26 12:30:00,151.79,152.05,151.6,151.92,40975.0,147.3865,147.639,147.2021,147.5128,40975.0
2022-07-26 13:00:00,151.94,152.06,151.62,151.8,32626.0,147.5322,147.6487,147.2215,147.3962,32626.0
2022-07-26 13:30:00,151.75,151.8,151.26,151.3,71365.0,147.3477,147.3962,146.8719,146.9108,71365.0
2022-07-26 14:00:00,151.33,151.77,150.56,150.7,102310.0,146.9399,147.3671,146.1922,146.3282,102310.0
2022-07-26 14:30:00,150.7,151.12,150.6,151.04,134914.0,146.3282,146.736,146.2311,146.6583,134914.0
2022-07-26 15:00:00,151.04,151.19,150.75,151.06,108692.0,146.6583,146.8039,146.3767,146.6777,108692.0
2022-07-26 15:30:00,151.02,151.32,150.83,151.07,286025.0,146.6389,146.9302,146.4544,146.6874,286025.0
2022-07-27 09:30:00,155.08,158.07,155.08,157.08,335980.0,150.5811,153.4844,150.5811,152.5231,335980.0
2022-07-27 10:00:00,157.14,157.14,155.22,155.49,99390.0,152.5813,152.5813,150.717,150.9792,99390.0
2022-07-27 10:30:00,155.49,156.16,155.33,155.72,83475.0,150.9792,151.6298,150.8238,151.2025,83475.0
2022-07-27 11:00:00,155.73,155.88,155.26,155.46,102516.0,151.2122,151.3579,150.7559,150.9501,102516.0
2022-07-27 11:30:00,155.52,155.79,155.36,155.43,80791.0,151.0083,151.2705,150.853,150.9209,80791.0
2022-07-27 12:00:00,155.44,155.92,155.25,155.78,63651.0,150.9307,151.3967,150.7462,151.2608,63651.0
2022-07-27 12:30:00,155.81,155.86,155.32,155.4,43599.0,151.2899,151.3385,150.8141,150.8918,43599.0
2022-07-27 13:00:00,155.45,155.54,154.84,155.06,37334.0,150.9404,151.0278,150.3481,150.5617,37334.0
2022-07-27 13:30:00,155.05,155.74,154.91,155.35,54106.0,150.552,151.2219,150.416,150.8433,54106.0
2022-07-27 14:00:00,155.42,155.92,155.05,155.6,77143.0,150.9112,151.3967,150.552,151.086,77143.0
2022-07-27 14:30:00,155.57,158.24,155.32,158.23,166221.0,151.0569,153.6494,150.8141,153.6397,166221.0
2022-07-27 15:00:00,158.27,158.98,158.12,158.91,190479.0,153.6786,154.368,153.5329,154.3,190479.0
2022-07-27 15:30:00,158.94,159.24,157.6,157.6,213559.0,154.3291,154.6204,153.028,153.028,213559.0
2022-07-28 09:30:00,158.13,159.61,156.25,156.58,130132.0,153.5426,154.9797,151.7172,152.0376,130132.0
2022-07-28 10:00:00,156.71,156.86,154.86,155.46,98484.0,152.1638,152.3095,150.3675,150.9501,98484.0
2022-07-28 10:30:00,155.45,155.92,155.12,155.87,68165.0,150.9404,151.3967,150.6199,151.3482,68165.0
2022-07-28 11:00:00,155.88,156.66,155.72,156.63,63529.0,151.3579,152.1153,151.2025,152.0861,63529.0
2022-07-28 11:30:00,156.72,157.03,156.45,156.5,39860.0,152.1735,152.4745,151.9114,151.9599,39860.0
2022-07-28 12:00:00,156.57,156.79,156.07,156.37,64411.0,152.0279,152.2415,151.5424,151.8337,64411.0
2022-07-28 12:30:00,156.33,156.79,156.22,156.48,43976.0,151.7948,152.2415,151.688,151.9405,43976.0
2022-07-28 13:00:00,156.45,156.63,156.27,156.43,37213.0,151.9114,152.0861,151.7366,151.8919,37213.0
2022-07-28 13:30:00,156.41,156.65,156.35,156.63,26827.0,151.8725,152.1055,151.8143,152.0861,26827.0
2022-07-28 14:00:00,156.6,156.79,156.41,156.75,17261.0,152.057,152.2415,151.8725,152.2026,17261.0
2022-07-28 14:30:00,156.78,157.47,156.77,157.41,42069.0,152.2318,152.9018,152.2221,152.8435,42069.0
2022-07-28 15:00:00,157.42,157.89,157.35,157.89,33426.0,152.8532,153.3096,152.7852,153.3096,33426.0
2022-07-28 15:30:00,157.86,158.46,157.55,158.1,223559.0,153.2804,153.863,152.9794,153.5135,223559.0
2022-07-29 09:30:00,157.52,158.56,156.63,158.43,106102.0,152.9503,153.9601,152.0861,153.8339,106102.0
2022-07-29 10:00:00,158.37,158.55,157.6,157.81,48698.0,153.7757,153.9504,153.028,153.2319,48698.0
2022-07-29 10:30:00,157.89,158.33,157.14,157.78,35789.0,153.3096,153.7368,152.5813,153.2028,35789.0
2022-07-29 11:00:00,157.71,158.0,157.18,157.27,47969.0,153.1348,153.4164,152.6202,152.7076,47969.0
2022-07-29 11:30:00,157.36,157.66,156.99,156.99,69925.0,152.795,153.0862,152.4357,152.4357,69925.0
2022-07-29 12:00:00,156.96,157.46,156.82,157.17,49508.0,152.4066,152.8921,152.2706,152.6105,49508.0
2022-07-29 12:30:00,157.19,157.87,157.08,157.67,37941.0,152.6299,153.2902,152.5231,153.096,37941.0
2022-07-29 13:00:00,157.64,157.98,157.55,157.74,34961.0,153.0668,153.397,152.9794,153.1639,34961.0
2022-07-29 13:30:00,157.7,158.17,157.67,158.03,47047.0,153.1251,153.5815,153.096,153.4455,47047.0
2022-07-29 14:00:00,157.99,158.6,157.99,158.37,53336.0,153.4067,153.999,153.4067,153.7757,53336.0
2022-07-29 14:30:00,158.39,158.71,158.33,158.71,33580.0,153.7951,154.1058,153.7368,154.1058,33580.0
2022-07-29 15:00:00,158.73,159.12,158.58,159.07,46548.0,154.1252,154.5039,153.9796,154.4553,46548.0
2022-07-29 15:30:00,159.08,159.83,158.63,158.84,283129.0,154.4651,155.1933,154.0281,154.232,283129.0
2022-08-01 09:30:00,158.0,158.58,156.39,157.88,132560.0,153.4164,153.9796,151.8531,153.2999,132560.0
2022-08-01 10:00:00,157.77,159.45,157.54,157.74,76438.0,153.1931,154.8243,152.9697,153.1639,76438.0
2022-08-01 10:30:00,157.81,159.25,157.76,159.25,66026.0,153.2319,154.6301,153.1833,154.6301,66026.0
2022-08-01 11:00:00,159.34,159.47,158.49,158.88,45391.0,154.7175,154.8437,153.8922,154.2709,45391.0
2022-08-01 11:30:00,158.85,158.98,158.31,158.74,33977.0,154.2417,154.368,153.7174,154.1349,33977.0
2022-08-01 12:00:00,158.72,159.27,158.49,159.12,50906.0,154.1155,154.6495,153.8922,154.5039,50906.0
2022-08-01 12:30:00,159.21,159.68,159.03,159.54,61139.0,154.5913,155.0476,154.4165,154.9117,61139.0
2022-08-01 13:00:00,159.53,159.53,158.69,158.84,48739.0,154.902,154.902,154.0864,154.232,48739.0
2022-08-01 13:30:00,158.82,158.88,158.09,158.71,55317.0,154.2126,154.2709,153.5038,154.1058,55317.0
2022-08-01 14:00:00,158.69,159.94,158.64,159.88,100250.0,154.0864,155.3001,154.0378,155.2418,100250.0
2022-08-01 14:30:00,159.88,160.02,159.18,159.62,50059.0,155.2418,155.3778,154.5622,154.9894,50059.0
2022-08-01 15:00:00,159.57,159.91,159.14,159.27,36129.0,154.9408,155.271,154.5233,154.6495,36129.0
2022-08-01 15:30:00,159.24,159.84,159.19,159.59,308582.0,154.6204,155.203,154.5719,154.9603,308582.0
2022-08-02 09:30:00,162.2,162.22,155.58,157.6,346303.0,157.4945,157.514,151.0666,153.028,346303.0
2022-08-02 10:00:00,157.6,157.68,156.05,157.6,165253.0,153.028,153.1057,151.523,153.028,165253.0
2022-08-02 10:30:00,157.73,159.42,156.93,159.13,168499.0,153.1542,154.7952,152.3774,154.5136,168499.0
2022-08-02 11:00:00,159.15,161.47,159.13,161.02,159810.0,154.533,156.7857,154.5136,156.3488,159810.0
2022-08-02 11:30:00,161.02,161.38,160.54,160.6,77553.0,156.3488,156.6983,155.8827,155.941,77553.0
2022-08-02 12:00:00,160.6,161.89,160.47,161.61,77811.0,155.941,157.1935,155.8147,156.9217,77811.0
2022-08-02 12:30:00,161.61,161.93,161.15,161.26,67785.0,156.9217,157.2324,156.475,156.5818,67785.0
2022-08-02 13:00:00,161.28,161.41,159.86,159.91,70085.0,156.6012,156.7275,155.2224,155.271,70085.0
2022-08-02 13:30:00,159.93,159.96,158.64,159.14,106574.0,155.2904,155.3195,154.0378,154.5233,106574.0
2022-08-02 14:00:00,159.1,159.65,158.94,159.53,47544.0,154.4845,155.0185,154.3291,154.902,47544.0
2022-08-02 14:30:00,159.5,159.64,158.27,158.47,69376.0,154.8729,155.0088,153.6786,153.8728,69376.0
2022-08-02 15:00:00,158.47,159.04,158.25,158.97,126783.0,153.8728,154.4262,153.6591,154.3582,126783.0
2022-08-02 15:30:00,158.91,159.21,157.98,158.24,307904.0,154.3,154.5913,153.397,153.6494,307904.0
2022-08-03 09:30:00,159.21,161.07,159.1,159.78,83876.0,154.5913,156.3973,154.4845,155.1447,83876.0
2022-08-03 10:00:00,159.77,160.12,158.91,159.35,76000.0,155.135,155.4749,154.3,154.7272,76000.0
2022-08-03 10:30:00,159.29,159.55,158.61,158.71,97959.0,154.669,154.9214,154.0087,154.1058,97959.0
2022-08-03 11:00:00,158.73,159.55,158.69,159.4,40238.0,154.1252,154.9214,154.0864,154.7758,40238.0
2022-08-03 11:30:00,159.31,159.8,159.15,159.67,34081.0,154.6884,155.1642,154.533,155.0379,34081.0
2022-08-03 12:00:00,159.65,159.95,159.21,159.62,44441.0,155.0185,155.3098,154.5913,154.9894,44441.0
2022-08-03 12:30:00,159.64,160.48,159.62,160.25,42163.0,155.0088,155.8244,154.9894,155.6011,42163.0
2022-08-03 13:00:00,160.27,160.4,159.74,160.11,33789.0,155.6205,155.7468,155.1059,155.4652,33789.0
2022-08-03 13:30:00,160.18,160.3,159.72,160.02,26587.0,155.5331,155.6497,155.0865,155.3778,26587.0
2022-08-03 14:00:00,159.97,160.36,159.85,160.01,16550.0,155.3292,155.7079,155.2127,155.3681,16550.0
2022-08-03 14:30:00,160.07,160.08,159.51,159.51,26938.0,155.4263,155.436,154.8826,154.8826,26938.0
2022-08-03 15:00:00,159.53,160.37,159.42,160.34,61160.0,154.902,155.7176,154.7952,155.6885,61160.0
2022-08-03 15:30:00,160.33,160.46,159.28,159.34,183812.0,155.6788,155.805,154.6593,154.7175,183812.0
2022-08-04 09:30:00,159.67,159.79,157.6,158.56,100207.0,155.0379,155.1545,153.028,153.9601,100207.0
2022-08-04 10:00:00,158.61,159.07,158.18,158.45,71160.0,154.0087,154.4553,153.5912,153.8533,71160.0
2022-08-04 10:30:00,158.38,158.55,157.18,158.29,54268.0,153.7854,153.9504,152.6202,153.698,54268.0
2022-08-04 11:00:00,158.3,158.57,157.97,158.01,54312.0,153.7077,153.9698,153.3873,153.4261,54312.0
2022-08-04 11:30:00,158.03,158.27,157.39,158.24,39191.0,153.4455,153.6786,152.8241,153.6494,39191.0
2022-08-04 12:00:00,158.24,158.77,158.18,158.49,26926.0,153.6494,154.164,153.5912,153.8922,26926.0
2022-08-04 12:30:00,158.45,158.66,157.99,158.42,21551.0,153.8533,154.0572,153.4067,153.8242,21551.0
2022-08-04 13:00:00,158.43,158.9,158.42,158.87,33578.0,153.8339,154.2903,153.8242,154.2611,33578.0
2022-08-04 13:30:00,158.85,159.11,158.61,158.72,25204.0,154.2417,154.4942,154.0087,154.1155,25204.0
2022-08-04 14:00:00,158.75,158.91,158.48,158.76,25282.0,154.1446,154.3,153.8825,154.1543,25282.0
2022-08-04 14:30:00,158.74,159.0,158.58,158.95,34719.0,154.1349,154.3874,153.9796,154.3388,34719.0
2022-08-04 15:00:00,158.9,159.35,158.81,158.92,32832.0,154.2903,154.7272,154.2029,154.3097,32832.0
2022-08-04 15:30:00,158.93,159.08,158.68,159.04,181092.0,154.3194,154.4651,154.0767,154.4262,181092.0
2022-08-05 09:30:00,157.73,158.9,157.5,158.47,111194.0,153.1542,154.2903,152.9309,153.8728,111194.0
2022-08-05 10:00:00,158.47,159.19,158.11,159.04,52711.0,153.8728,154.5719,153.5232,154.4262,52711.0
2022-08-05 10:30:00,159.04,159.09,157.86,158.0,56954.0,154.4262,154.4748,153.2804,153.4164,56954.0
2022-08-05 11:00:00,157.94,158.07,157.08,157.15,67327.0,153.3581,153.4844,152.5231,152.591,67327.0
2022-08-05 11:30:00,157.08,157.46,156.86,157.07,60865.0,152.5231,152.8921,152.3095,152.5134,60865.0
2022-08-05 12:00:00,157.01,157.73,157.01,157.46,38060.0,152.4551,153.1542,152.4551,152.8921,38060.0
2022-08-05 12:30:00,157.46,158.46,157.23,158.4,50102.0,152.8921,153.863,152.6687,153.8048,50102.0
2022-08-05 13:00:00,158.41,158.48,158.05,158.05,49669.0,153.8145,153.8825,153.4649,153.4649,49669.0
2022-08-05 13:30:00,158.03,158.3,157.31,157.38,96071.0,153.4455,153.7077,152.7464,152.8144,96071.0
2022-08-05 14:00:00,157.35,157.44,156.6,156.62,92873.0,152.7852,152.8726,152.057,152.0764,92873.0
2022-08-05 14:30:00,156.62,156.82,155.97,156.2,95700.0,152.0764,152.2706,151.4453,151.6686,95700.0
2022-08-05 15:00:00,156.19,156.44,155.93,156.31,112107.0,151.6589,151.9016,151.4064,151.7754,112107.0
2022-08-05 15:30:00,156.3,157.06,156.22,157.02,355685.0,151.7657,152.5037,151.688,152.4648,355685.0
2022-08-08 09:30:00,157.57,159.35,157.39,159.01,119350.0,152.9989,154.7272,152.8241,154.3971,119350.0
2022-08-08 10:00:00,158.96,159.94,158.85,159.76,62620.0,154.3485,155.3001,154.2417,155.1253,62620.0
2022-08-08 10:30:00,159.76,161.17,159.76,160.53,65153.0,155.1253,156.4944,155.1253,155.873,65153.0
2022-08-08 11:00:00,160.53,161.18,159.84,160.03,56039.0,155.873,156.5041,155.203,155.3875,56039.0
2022-08-08 11:30:00,160.0,160.14,159.07,160.05,47257.0,155.3584,155.4943,154.4553,155.4069,47257.0
2022-08-08 12:00:00,160.05,160.14,159.13,159.29,36211.0,155.4069,155.4943,154.5136,154.669,36211.0
2022-08-08 12:30:00,159.24,159.33,158.68,159.3,24116.0,154.6204,154.7078,154.0767,154.6787,24116.0
2022-08-08 13:00:00,159.28,159.46,158.9,158.9,29852.0,154.6593,154.834,154.2903,154.2903,29852.0
2022-08-08 13:30:00,158.87,159.21,158.84,159.19,20800.0,154.2611,154.5913,154.232,154.5719,20800.0
2022-08-08 14:00:00,159.16,159.21,158.73,159.14,23568.0,154.5427,154.5913,154.1252,154.5233,23568.0
2022-08-08 14:30:00,159.18,159.22,158.24,158.58,35643.0,154.5622,154.601,153.6494,153.9796,35643.0
2022-08-08 15:00:00,158.58,158.94,158.45,158.83,31531.0,153.9796,154.3291,153.8533,154.2223,31531.0
2022-08-08 15:30:00,158.83,158.93,158.13,158.25,156060.0,154.2223,154.3194,153.5426,153.6591,156060.0
2022-08-09 09:30:00,158.07,159.57,156.67,159.39,116603.0,153.4844,154.9408,152.125,154.7661,116603.0
2022-08-09 10:00:00,159.39,159.45,158.47,158.53,118164.0,154.7661,154.8243,153.8728,153.931,118164.0
2022-08-09 10:30:00,158.53,159.03,158.15,158.91,45194.0,153.931,154.4165,153.562,154.3,45194.0
2022-08-09 11:00:00,158.93,159.39,158.27,158.91,35317.0,154.3194,154.7661,153.6786,154.3,35317.0
2022-08-09 11:30:00,158.93,159.22,158.65,158.66,23728.0,154.3194,154.601,154.0475,154.0572,23728.0
2022-08-09 12:00:00,158.67,158.73,158.37,158.54,35924.0,154.0669,154.1252,153.7757,153.9407,35924.0
2022-08-09 12:30:00,158.62,158.78,158.2,158.29,32466.0,154.0184,154.1738,153.6106,153.698,32466.0
2022-08-09 13:00:00,158.34,158.63,158.07,158.5,31160.0,153.7465,154.0281,153.4844,153.9019,31160.0
2022-08-09 13:30:00,158.48,158.92,158.33,158.82,45144.0,153.8825,154.3097,153.7368,154.2126,45144.0
2022-08-09 14:00:00,158.87,159.08,158.54,158.66,40282.0,154.2611,154.4651,153.9407,154.0572,40282.0
2022-08-09 14:30:00,158.66,158.8,158.58,158.71,38015.0,154.0572,154.1932,153.9796,154.1058,38015.0
2022-08-09 15:00:00,158.72,158.8,158.38,158.54,35825.0,154.1155,154.1932,153.7854,153.9407,35825.0
2022-08-09 15:30:00,158.53,159.04,158.51,158.79,209646.0,153.931,154.4262,153.9116,154.1835,209646.0
2022-08-10 09:30:00,161.99,162.8,161.12,161.78,83430.0,157.2906,158.0771,156.4459,157.0867,83430.0
2022-08-10 10:00:00,161.78,162.64,160.85,161.37,45257.0,157.0867,157.9218,156.1837,156.6886,45257.0
2022-08-10 10:30:00,161.29,161.95,161.06,161.74,28328.0,156.6109,157.2518,156.3876,157.0479,28328.0
2022-08-10 11:00:00,161.76,162.02,161.46,161.99,29203.0,157.0673,157.3198,156.776,157.2906,29203.0
2022-08-10 11:30:00,162.0,162.05,161.6,161.92,26667.0,157.3003,157.3489,156.9119,157.2227,26667.0
2022-08-10 12:00:00,161.92,162.14,161.15,161.4,24444.0,157.2227,157.4363,156.475,156.7178,24444.0
2022-08-10 12:30:00,161.45,161.46,160.96,161.36,22347.0,156.7663,156.776,156.2905,156.6789,22347.0
2022-08-10 13:00:00,161.36,161.7,161.16,161.37,35999.0,156.6789,157.009,156.4847,156.6886,35999.0
2022-08-10 13:30:00,161.44,162.03,161.32,161.67,71224.0,156.7566,157.3295,156.6401,156.9799,71224.0
2022-08-10 14:00:00,161.67,161.67,161.08,161.12,40115.0,156.9799,156.9799,156.407,156.4459,40115.0
2022-08-10 14:30:00,161.13,161.19,160.38,160.57,36161.0,156.4556,156.5138,155.7273,155.9118,36161.0
2022-08-10 15:00:00,160.58,160.94,160.29,160.91,43598.0,155.9215,156.2711,155.64,156.242,43598.0
2022-08-10 15:30:00,160.91,161.31,160.58,161.25,193122.0,156.242,156.6304,155.9215,156.5721,193122.0
2022-08-11 09:30:00,163.54,164.21,162.61,163.07,59441.0,158.7957,159.4462,157.8926,158.3393,59441.0
2022-08-11 10:00:00,163.04,164.34,163.04,163.79,57236.0,158.3102,159.5725,158.3102,159.0384,57236.0
2022-08-11 10:30:00,163.75,164.09,162.83,162.92,59282.0,158.9996,159.3297,158.1063,158.1937,59282.0
2022-08-11 11:00:00,162.96,162.96,161.51,161.91,51413.0,158.2325,158.2325,156.8246,157.213,51413.0
2022-08-11 11:30:00,161.85,162.07,161.47,161.85,34492.0,157.1547,157.3683,156.7857,157.1547,34492.0
2022-08-11 12:00:00,161.73,162.1,161.47,162.1,28483.0,157.0382,157.3974,156.7857,157.3974,28483.0
2022-08-11 12:30:00,162.12,162.54,162.0,162.47,25131.0,157.4169,157.8247,157.3003,157.7567,25131.0
2022-08-11 13:00:00,162.51,162.61,162.15,162.27,30493.0,157.7955,157.8926,157.446,157.5625,30493.0
2022-08-11 13:30:00,162.28,162.48,162.09,162.25,36949.0,157.5722,157.7664,157.3877,157.5431,36949.0
2022-08-11 14:00:00,162.17,162.17,161.6,161.92,38753.0,157.4654,157.4654,156.9119,157.2227,38753.0
2022-08-11 14:30:00,161.96,161.96,161.11,161.44,26975.0,157.2615,157.2615,156.4362,156.7566,26975.0
2022-08-11 15:00:00,161.34,161.54,161.0,161.47,43147.0,156.6595,156.8537,156.3294,156.7857,43147.0
2022-08-11 15:30:00,161.46,161.61,160.7,161.07,152576.0,156.776,156.9217,156.0381,156.3973,152576.0
2022-08-12 09:30:00,162.0,162.68,161.48,161.61,72853.0,157.3003,157.9606,156.7954,156.9217,72853.0
2022-08-12 10:00:00,161.53,162.38,160.89,161.71,50433.0,156.844,157.6693,156.2225,157.0188,50433.0
2022-08-12 10:30:00,161.69,161.99,161.16,161.91,45815.0,156.9993,157.2906,156.4847,157.213,45815.0
2022-08-12 11:00:00,161.86,162.53,161.79,162.48,46292.0,157.1644,157.815,157.0964,157.7664,46292.0
2022-08-12 11:30:00,162.44,162.56,162.08,162.24,16759.0,157.7276,157.8441,157.378,157.5334,16759.0
2022-08-12 12:00:00,162.28,162.92,162.27,162.8,29142.0,157.5722,158.1937,157.5625,158.0771,29142.0
2022-08-12 12:30:00,162.82,163.08,162.82,162.95,78682.0,158.0966,158.349,158.0966,158.2228,78682.0
2022-08-12 13:00:00,162.97,163.55,162.96,163.31,30959.0,158.2422,158.8054,158.2325,158.5723,30959.0
2022-08-12 13:30:00,163.34,163.64,163.32,163.49,18680.0,158.6015,158.8928,158.5821,158.7471,18680.0
2022-08-12 14:00:00,163.49,163.78,163.44,163.71,32307.0,158.7471,159.0287,158.6986,158.9607,32307.0
2022-08-12 14:30:00,163.72,164.09,163.58,163.72,68693.0,158.9704,159.3297,158.8345,158.9704,68693.0
2022-08-12 15:00:00,163.74,164.33,163.68,164.24,39253.0,158.9899,159.5628,158.9316,159.4754,39253.0
2022-08-12 15:30:00,164.22,164.36,163.84,164.06,134555.0,159.4559,159.5919,159.087,159.3006,134555.0
2022-08-15 09:30:00,162.53,163.86,161.7,163.54,87646.0,157.815,159.1064,157.009,158.7957,87646.0
2022-08-15 10:00:00,163.65,164.4,163.24,163.76,59868.0,158.9025,159.6307,158.5044,159.0093,59868.0
2022-08-15 10:30:00,163.68,164.13,163.43,163.73,38566.0,158.9316,159.3686,158.6889,158.9802,38566.0
2022-08-15 11:00:00,163.71,163.87,163.42,163.67,28487.0,158.9607,159.1161,158.6791,158.9219,28487.0
2022-08-15 11:30:00,163.68,164.17,163.64,163.8,86905.0,158.9316,159.4074,158.8928,159.0481,86905.0
2022-08-15 12:00:00,163.81,164.14,163.69,163.93,65098.0,159.0578,159.3783,158.9413,159.1744,65098.0
2022-08-15 12:30:00,163.91,164.01,163.58,163.85,44179.0,159.1549,159.252,158.8345,159.0967,44179.0
2022-08-15 13:00:00,163.84,163.85,163.24,163.28,26023.0,159.087,159.0967,158.5044,158.5432,26023.0
2022-08-15 13:30:00,163.26,163.35,162.86,163.31,24556.0,158.5238,158.6112,158.1354,158.5723,24556.0
2022-08-15 14:00:00,163.31,163.43,163.02,163.34,18770.0,158.5723,158.6889,158.2908,158.6015,18770.0
2022-08-15 14:30:00,163.33,163.68,163.24,163.52,29938.0,158.5918,158.9316,158.5044,158.7762,29938.0
2022-08-15 15:00:00,163.49,163.75,163.38,163.44,36786.0,158.7471,158.9996,158.6403,158.6986,36786.0
2022-08-15 15:30:00,163.47,163.7,162.93,163.15,137383.0,158.7277,158.951,158.2034,158.417,137383.0
2022-08-16 09:30:00,162.79,164.84,162.48,163.94,121323.0,158.0674,160.058,157.7664,159.1841,121323.0
2022-08-16 10:00:00,163.94,164.25,163.67,163.95,122825.0,159.1841,159.4851,158.9219,159.1938,122825.0
2022-08-16 10:30:00,163.82,164.37,163.39,163.79,71096.0,159.0675,159.6016,158.65,159.0384,71096.0
2022-08-16 11:00:00,163.8,164.25,163.71,164.16,84947.0,159.0481,159.4851,158.9607,159.3977,84947.0
2022-08-16 11:30:00,164.12,165.12,164.09,165.12,66552.0,159.3588,160.3298,159.3297,160.3298,66552.0
2022-08-16 12:00:00,165.14,166.05,165.1,165.81,69996.0,160.3493,161.2329,160.3104,160.9998,69996.0
2022-08-16 12:30:00,165.83,166.06,165.67,165.69,38164.0,161.0192,161.2426,160.8639,160.8833,38164.0
2022-08-16 13:00:00,165.67,166.04,165.53,165.96,28763.0,160.8639,161.2231,160.7279,161.1455,28763.0
2022-08-16 13:30:00,166.0,166.49,165.99,166.46,64230.0,161.1843,161.6601,161.1746,161.631,64230.0
2022-08-16 14:00:00,166.47,166.49,166.12,166.15,39815.0,161.6407,161.6601,161.3008,161.33,39815.0
2022-08-16 14:30:00,166.2,166.21,165.1,165.82,77766.0,161.3785,161.3882,160.3104,161.0095,77766.0
2022-08-16 15:00:00,165.79,166.17,165.56,166.15,34164.0,160.9804,161.3494,160.7571,161.33,34164.0
2022-08-16 15:30:00,166.16,166.56,166.11,166.23,156535.0,161.3397,161.7281,161.2911,161.4076,156535.0
2022-08-17 09:30:00,163.99,164.72,162.86,163.28,68736.0,159.5247,160.2348,158.4254,158.834,68736.0
2022-08-17 10:00:00,163.37,163.57,162.34,162.49,60015.0,158.9215,159.1161,157.9196,158.0655,60015.0
2022-08-17 10:30:00,162.52,162.72,161.88,162.24,52144.0,158.0947,158.2892,157.4721,157.8223,52144.0
2022-08-17 11:00:00,162.32,162.9,162.2,162.38,61581.0,157.9001,158.4643,157.7834,157.9585,61581.0
2022-08-17 11:30:00,162.34,162.55,161.94,162.08,51295.0,157.9196,158.1239,157.5305,157.6667,51295.0
2022-08-17 12:00:00,162.11,163.58,162.1,163.45,72888.0,157.6959,159.1258,157.6861,158.9994,72888.0
2022-08-17 12:30:00,163.48,163.73,163.36,163.55,24545.0,159.0285,159.2717,158.9118,159.0966,24545.0
2022-08-17 13:00:00,163.58,163.73,163.31,163.71,38326.0,159.1258,159.2717,158.8632,159.2523,38326.0
2022-08-17 13:30:00,163.69,163.82,163.4,163.53,33165.0,159.2328,159.3593,158.9507,159.0772,33165.0
2022-08-17 14:00:00,163.56,164.46,163.48,163.95,48752.0,159.1064,159.9819,159.0285,159.4857,48752.0
2022-08-17 14:30:00,164.0,164.27,163.31,163.33,64547.0,159.5344,159.797,158.8632,158.8826,64547.0
2022-08-17 15:00:00,163.35,163.77,163.09,163.43,36839.0,158.9021,159.3106,158.6492,158.9799,36839.0
2022-08-17 15:30:00,163.39,163.66,163.2,163.56,129971.0,158.941,159.2036,158.7562,159.1064,129971.0
2022-08-18 09:30:00,163.67,164.45,163.03,163.72,47915.0,159.2134,159.9721,158.5908,159.262,47915.0
2022-08-18 10:00:00,163.63,163.82,163.13,163.59,24001.0,159.1745,159.3593,158.6881,159.1356,24001.0
2022-08-18 10:30:00,163.62,164.43,163.54,164.13,37060.0,159.1647,159.9527,159.0869,159.6608,37060.0
2022-08-18 11:00:00,164.16,164.41,163.98,164.4,41908.0,159.69,159.9332,159.5149,159.9235,41908.0
2022-08-18 11:30:00,164.33,164.7,164.3,164.58,28748.0,159.8554,160.2153,159.8262,160.0986,28748.0
2022-08-18 12:00:00,164.59,164.9,164.42,164.53,29339.0,160.1083,160.4099,159.943,160.05,29339.0
2022-08-18 12:30:00,164.57,164.68,164.33,164.65,15887.0,160.0889,160.1959,159.8554,160.1667,15887.0
2022-08-18 13:00:00,164.65,164.83,164.29,164.42,35048.0,160.1667,160.3418,159.8165,159.943,35048.0
2022-08-18 13:30:00,164.4,164.98,164.29,164.9,38191.0,159.9235,160.4877,159.8165,160.4099,38191.0
2022-08-18 14:00:00,164.95,164.95,164.65,164.73,33447.0,160.4585,160.4585,160.1667,160.2445,33447.0
2022-08-18 14:30:00,164.71,164.96,164.4,164.85,25371.0,160.2251,160.4682,159.9235,160.3612,25371.0
2022-08-18 15:00:00,164.89,165.23,164.85,165.13,32129.0,160.4002,160.7309,160.3612,160.6336,32129.0
2022-08-18 15:30:00,165.1,165.49,164.83,165.06,130592.0,160.6044,160.9838,160.3418,160.5655,130592.0
2022-08-19 09:30:00,163.43,164.25,162.36,162.64,203699.0,158.9799,159.7776,157.939,158.2114,203699.0
2022-08-19 10:00:00,162.75,162.89,161.92,162.53,62661.0,158.3184,158.4546,157.511,158.1044,62661.0
2022-08-19 10:30:00,162.42,162.54,161.52,161.53,68762.0,157.9974,158.1141,157.1219,157.1316,68762.0
2022-08-19 11:00:00,161.52,161.58,160.94,161.12,53656.0,157.1219,157.1803,156.5577,156.7328,53656.0
2022-08-19 11:30:00,161.13,161.79,160.89,161.33,34964.0,156.7425,157.3846,156.5091,156.9371,34964.0
2022-08-19 12:00:00,161.41,161.96,161.2,161.61,30796.0,157.0149,157.5499,156.8106,157.2095,30796.0
2022-08-19 12:30:00,161.61,162.12,161.51,161.98,26079.0,157.2095,157.7056,157.1122,157.5694,26079.0
2022-08-19 13:00:00,161.95,162.07,161.8,161.95,16405.0,157.5402,157.6569,157.3943,157.5402,16405.0
2022-08-19 13:30:00,161.9,161.96,161.29,161.46,78175.0,157.4916,157.5499,156.8982,157.0635,78175.0
2022-08-19 14:00:00,161.46,161.75,161.28,161.73,32571.0,157.0635,157.3457,156.8885,157.3262,32571.0
2022-08-19 14:30:00,161.77,162.04,161.59,161.64,20502.0,157.3651,157.6278,157.19,157.2386,20502.0
2022-08-19 15:00:00,161.58,161.74,161.23,161.65,28954.0,157.1803,157.3359,156.8398,157.2484,28954.0
2022-08-19 15:30:00,161.63,161.69,161.26,161.38,89774.0,157.2289,157.2873,156.869,156.9857,89774.0
2022-08-22 09:30:00,158.26,159.68,157.59,159.4,107528.0,153.9507,155.332,153.2989,155.0596,107528.0
2022-08-22 10:00:00,159.19,159.19,158.6,158.93,53340.0,154.8554,154.8554,154.2814,154.6024,53340.0
2022-08-22 10:30:00,158.93,159.49,158.74,158.87,74556.0,154.6024,155.1472,154.4176,154.5441,74556.0
2022-08-22 11:00:00,158.88,159.57,158.83,159.45,55025.0,154.5538,155.225,154.5052,155.1083,55025.0
2022-08-22 11:30:00,159.42,159.72,159.32,159.41,26147.0,155.0791,155.3709,154.9818,155.0694,26147.0
2022-08-22 12:00:00,159.4,159.53,158.98,159.0,47945.0,155.0596,155.1861,154.6511,154.6705,47945.0
2022-08-22 12:30:00,159.0,159.05,158.64,158.77,44252.0,154.6705,154.7192,154.3203,154.4468,44252.0
2022-08-22 13:00:00,158.76,158.81,158.28,158.3,29888.0,154.4371,154.4857,153.9701,153.9896,29888.0
2022-08-22 13:30:00,158.25,158.26,157.94,158.03,45613.0,153.941,153.9507,153.6394,153.7269,45613.0
2022-08-22 14:00:00,157.93,158.32,157.81,158.32,32407.0,153.6297,154.009,153.5129,154.009,32407.0
2022-08-22 14:30:00,158.31,158.54,157.95,158.06,42591.0,153.9993,154.2231,153.6491,153.7561,42591.0
2022-08-22 15:00:00,158.07,158.33,157.94,157.96,45758.0,153.7659,154.0188,153.6394,153.6589,45758.0
2022-08-22 15:30:00,157.97,157.98,157.47,157.92,140649.0,153.6686,153.6783,153.1822,153.6199,140649.0
2022-08-23 09:30:00,158.36,160.34,158.35,160.22,59839.0,154.048,155.974,154.0382,155.8573,59839.0
2022-08-23 10:00:00,160.1,160.56,159.67,159.83,48545.0,155.7406,156.1881,155.3223,155.4779,48545.0
2022-08-23 10:30:00,159.93,160.14,159.28,159.36,31046.0,155.5752,155.7795,154.9429,155.0207,31046.0
2022-08-23 11:00:00,159.51,159.59,159.05,159.15,34367.0,155.1666,155.2445,154.7192,154.8164,34367.0
2022-08-23 11:30:00,159.16,159.46,159.1,159.45,37306.0,154.8262,155.118,154.7678,155.1083,37306.0
2022-08-23 12:00:00,159.41,159.41,158.87,158.93,31207.0,155.0694,155.0694,154.5441,154.6024,31207.0
2022-08-23 12:30:00,158.91,159.44,158.91,159.31,27393.0,154.583,155.0986,154.583,154.9721,27393.0
2022-08-23 13:00:00,159.28,159.29,158.59,158.88,57412.0,154.9429,154.9526,154.2717,154.5538,57412.0
2022-08-23 13:30:00,158.88,158.96,158.47,158.62,37133.0,154.5538,154.6316,154.155,154.3009,37133.0
2022-08-23 14:00:00,158.56,159.22,158.52,159.22,35156.0,154.2425,154.8845,154.2036,154.8845,35156.0
2022-08-23 14:30:00,159.22,159.24,158.75,158.88,52982.0,154.8845,154.904,154.4273,154.5538,52982.0
2022-08-23 15:00:00,158.9,159.26,158.87,159.04,49635.0,154.5733,154.9235,154.5441,154.7094,49635.0
2022-08-23 15:30:00,159.04,159.17,158.55,158.62,107591.0,154.7094,154.8359,154.2328,154.3009,107591.0
2022-08-24 09:30:00,157.8,159.87,157.8,159.59,65750.0,153.5032,155.5168,153.5032,155.2445,65750.0
2022-08-24 10:00:00,159.62,160.52,159.62,159.96,47833.0,155.2737,156.1491,155.2737,155.6044,47833.0
2022-08-24 10:30:00,160.02,160.23,159.58,159.87,32937.0,155.6628,155.867,155.2347,155.5168,32937.0
2022-08-24 11:00:00,159.83,160.41,159.78,160.21,45991.0,155.4779,156.0421,155.4293,155.8476,45991.0
2022-08-24 11:30:00,160.25,160.41,159.91,160.28,58688.0,155.8865,156.0421,155.5558,155.9157,58688.0
2022-08-24 12:00:00,160.32,160.53,159.99,160.05,37770.0,155.9546,156.1589,155.6336,155.6919,37770.0
2022-08-24 12:30:00,160.06,160.09,159.52,159.9,37001.0,155.7017,155.7309,155.1764,155.546,37001.0
2022-08-24 13:00:00,159.91,160.04,159.5,159.64,43327.0,155.5558,155.6822,155.1569,155.2931,43327.0
2022-08-24 13:30:00,159.64,160.05,159.6,160.01,27161.0,155.2931,155.6919,155.2542,155.653,27161.0
2022-08-24 14:00:00,160.01,160.21,159.95,159.97,41765.0,155.653,155.8476,155.5947,155.6141,41765.0
2022-08-24 14:30:00,159.96,160.07,159.77,160.03,47590.0,155.6044,155.7114,155.4196,155.6725,47590.0
2022-08-24 15:00:00,160.04,160.17,159.84,159.93,73584.0,155.6822,155.8087,155.4877,155.5752,73584.0
2022-08-24 15:30:00,159.94,160.31,159.8,159.9,150834.0,155.5849,155.9449,155.4487,155.546,150834.0
2022-08-25 09:30:00,161.27,162.96,160.65,162.73,74393.0,156.8787,158.5227,156.2756,158.299,74393.0
2022-08-25 10:00:00,162.8,163.24,162.4,163.13,42253.0,158.3671,158.7951,157.978,158.6881,42253.0
2022-08-25 10:30:00,163.12,163.22,162.64,162.82,33132.0,158.6783,158.7756,158.2114,158.3865,33132.0
2022-08-25 11:00:00,162.81,162.88,162.07,162.3,35070.0,158.3768,158.4449,157.6569,157.8807,35070.0
2022-08-25 11:30:00,162.34,162.35,161.94,162.27,34250.0,157.9196,157.9293,157.5305,157.8515,34250.0
2022-08-25 12:00:00,162.23,162.28,161.44,161.75,31844.0,157.8126,157.8612,157.0441,157.3457,31844.0
2022-08-25 12:30:00,161.71,161.8,161.37,161.63,26146.0,157.3067,157.3943,156.976,157.2289,26146.0
2022-08-25 13:00:00,161.54,161.93,161.39,161.89,21626.0,157.1414,157.5208,156.9955,157.4818,21626.0
2022-08-25 13:30:00,161.9,162.25,161.83,162.19,20620.0,157.4916,157.832,157.4235,157.7737,20620.0
2022-08-25 14:00:00,162.2,162.3,161.95,162.21,32347.0,157.7834,157.8807,157.5402,157.7931,32347.0
2022-08-25 14:30:00,162.2,162.41,162.05,162.39,26267.0,157.7834,157.9877,157.6375,157.9682,26267.0
2022-08-25 15:00:00,162.39,162.58,162.21,162.24,26212.0,157.9682,158.1531,157.7931,157.8223,26212.0
2022-08-25 15:30:00,162.19,162.73,162.09,162.66,131172.0,157.7737,158.299,157.6764,158.2309,131172.0
2022-08-26 09:30:00,163.07,163.86,162.78,163.16,60131.0,158.6297,159.3982,158.3476,158.7173,60131.0
2022-08-26 10:00:00,163.11,163.71,161.11,161.18,58648.0,158.6686,159.2523,156.7231,156.7912,58648.0
2022-08-26 10:30:00,161.14,161.14,159.89,160.49,62017.0,156.7523,156.7523,155.5363,156.12,62017.0
2022-08-26 11:00:00,160.43,160.59,159.02,159.69,82315.0,156.0616,156.2172,154.69,155.3417,82315.0
2022-08-26 11:30:00,159.77,160.07,159.48,159.48,54052.0,155.4196,155.7114,155.1375,155.1375,54052.0
2022-08-26 12:00:00,159.46,159.68,159.08,159.25,37019.0,155.118,155.332,154.7484,154.9137,37019.0
2022-08-26 12:30:00,159.34,159.38,158.93,159.34,22020.0,155.0013,155.0402,154.6024,155.0013,22020.0
2022-08-26 13:00:00,159.28,159.43,159.08,159.2,18098.0,154.9429,155.0888,154.7484,154.8651,18098.0
2022-08-26 13:30:00,159.19,159.19,158.74,158.95,38028.0,154.8554,154.8554,154.4176,154.6219,38028.0
2022-08-26 14:00:00,158.94,159.08,158.46,158.71,23817.0,154.6122,154.7484,154.1452,154.3884,23817.0
2022-08-26 14:30:00,158.7,158.75,158.23,158.23,108212.0,154.3787,154.4273,153.9215,153.9215,108212.0
2022-08-26 15:00:00,158.24,158.37,157.74,157.92,56032.0,153.9312,154.0577,153.4448,153.6199,56032.0
2022-08-26 15:30:00,157.86,157.91,156.25,156.68,224404.0,153.5616,153.6102,151.9954,152.4137,224404.0
2022-08-29 09:30:00,154.98,156.46,154.46,155.84,96743.0,150.76,152.1997,150.2542,151.5966,96743.0
2022-08-29 10:00:00,155.84,156.79,155.72,156.03,45496.0,151.5966,152.5207,151.4798,151.7814,45496.0
2022-08-29 10:30:00,156.09,156.34,155.35,155.41,51080.0,151.8398,152.083,151.1199,151.1783,51080.0
2022-08-29 11:00:00,155.38,156.02,155.26,155.67,24437.0,151.1491,151.7717,151.0324,151.4312,24437.0
2022-08-29 11:30:00,155.59,156.01,155.13,155.61,53370.0,151.3534,151.7619,150.9059,151.3728,53370.0
2022-08-29 12:00:00,155.61,156.08,155.54,155.84,36736.0,151.3728,151.83,151.3047,151.5966,36736.0
2022-08-29 12:30:00,155.87,156.04,155.4,155.88,47813.0,151.6258,151.7911,151.1686,151.6355,47813.0
2022-08-29 13:00:00,155.92,156.13,155.51,155.78,49391.0,151.6744,151.8787,151.2756,151.5382,49391.0
2022-08-29 13:30:00,155.76,156.41,155.76,156.4,53667.0,151.5188,152.1511,151.5188,152.1413,53667.0
2022-08-29 14:00:00,156.38,156.38,155.74,155.91,21475.0,152.1219,152.1219,151.4993,151.6647,21475.0
2022-08-29 14:30:00,155.92,156.26,155.76,156.03,35268.0,151.6744,152.0051,151.5188,151.7814,35268.0
2022-08-29 15:00:00,156.07,156.32,155.94,156.21,47136.0,151.8203,152.0635,151.6939,151.9565,47136.0
2022-08-29 15:30:00,156.2,156.56,155.61,155.71,169211.0,151.9468,152.297,151.3728,151.4701,169211.0
2022-08-30 09:30:00,156.72,157.29,155.82,155.99,101429.0,152.4526,153.0071,151.5771,151.7425,101429.0
2022-08-30 10:00:00,155.96,156.0,154.49,154.88,107056.0,151.7133,151.7522,150.2833,150.6627,107056.0
2022-08-30 10:30:00,154.83,154.95,153.3,154.07,163990.0,150.6141,150.7308,149.1257,149.8748,163990.0
2022-08-30 11:00:00,154.11,154.27,153.54,153.87,76142.0,149.9137,150.0693,149.3592,149.6802,76142.0
2022-08-30 11:30:00,153.85,154.6,153.82,154.24,58473.0,149.6608,150.3903,149.6316,150.0401,58473.0
2022-08-30 12:00:00,154.11,154.51,153.96,154.25,62474.0,149.9137,150.3028,149.7678,150.0499,62474.0
2022-08-30 12:30:00,154.23,154.23,153.72,153.94,44532.0,150.0304,150.0304,149.5343,149.7483,44532.0
2022-08-30 13:00:00,153.91,154.16,153.43,153.66,38819.0,149.7191,149.9623,149.2522,149.4759,38819.0
2022-08-30 13:30:00,153.68,154.06,153.43,153.75,42360.0,149.4954,149.865,149.2522,149.5635,42360.0
2022-08-30 14:00:00,153.76,154.2,153.67,153.91,54216.0,149.5732,150.0012,149.4857,149.7191,54216.0
2022-08-30 14:30:00,153.91,154.28,153.91,154.07,54603.0,149.7191,150.0791,149.7191,149.8748,54603.0
2022-08-30 15:00:00,154.08,154.53,154.01,154.03,69301.0,149.8845,150.3222,149.8164,149.8359,69301.0
2022-08-30 15:30:00,154.09,154.23,153.0,153.36,247226.0,149.8942,150.0304,148.8339,149.1841,247226.0
2022-08-31 09:30:00,154.29,155.84,153.34,154.5,132187.0,150.0888,151.5966,149.1647,150.2931,132187.0
2022-08-31 10:00:00,154.47,154.93,154.08,154.49,99774.0,150.2639,150.7114,149.8845,150.2833,99774.0
2022-08-31 10:30:00,154.44,155.51,154.17,155.09,70290.0,150.2347,151.2756,149.9721,150.867,70290.0
2022-08-31 11:00:00,154.85,155.14,154.2,154.87,54925.0,150.6335,150.9156,150.0012,150.653,54925.0
2022-08-31 11:30:00,154.72,155.63,154.61,155.57,49541.0,150.5071,151.3923,150.4001,151.3339,49541.0
2022-08-31 12:00:00,155.59,155.91,155.45,155.55,38353.0,151.3534,151.6647,151.2172,151.3145,38353.0
2022-08-31 12:30:00,155.59,155.65,154.91,155.21,34317.0,151.3534,151.4118,150.6919,150.9837,34317.0
2022-08-31 13:00:00,155.24,155.56,154.8,154.81,44389.0,151.0129,151.3242,150.5849,150.5946,44389.0
2022-08-31 13:30:00,154.82,155.09,154.57,154.96,40268.0,150.6044,150.867,150.3612,150.7405,40268.0
2022-08-31 14:00:00,154.98,155.14,154.71,154.82,42359.0,150.76,150.9156,150.4973,150.6044,42359.0
2022-08-31 14:30:00,154.81,154.85,154.02,154.19,71514.0,150.5946,150.6335,149.8261,149.9915,71514.0
2022-08-31 15:00:00,154.19,154.9,154.04,154.51,67381.0,149.9915,150.6822,149.8456,150.3028,67381.0
2022-08-31 15:30:00,154.51,155.1,153.69,153.73,250855.0,150.3028,150.8767,149.5051,149.544,250855.0
2022-09-01 09:30:00,152.43,152.99,151.2,151.38,180763.0,148.2794,148.8242,147.0829,147.258,180763.0
2022-09-01 10:00:00,151.39,151.54,150.16,151.2,113973.0,147.2677,147.4137,146.0712,147.0829,113973.0
2022-09-01 10:30:00,151.16,151.19,150.4,150.82,53812.0,147.044,147.0732,146.3047,146.7133,53812.0
2022-09-01 11:00:00,150.83,151.12,150.34,150.36,100280.0,146.723,147.0051,146.2463,146.2658,100280.0
2022-09-01 11:30:00,150.41,150.87,149.9,150.12,66391.0,146.3144,146.7619,145.8183,146.0323,66391.0
2022-09-01 12:00:00,150.16,150.82,150.07,150.66,69637.0,146.0712,146.7133,145.9837,146.5576,69637.0
2022-09-01 12:30:00,150.62,150.73,150.32,150.47,47678.0,146.5187,146.6257,146.2269,146.3728,47678.0
2022-09-01 13:00:00,150.48,151.11,150.4,151.06,58383.0,146.3825,146.9954,146.3047,146.9467,58383.0
2022-09-01 13:30:00,151.06,151.11,150.66,151.01,65885.0,146.9467,146.9954,146.5576,146.8981,65885.0
2022-09-01 14:00:00,151.04,151.75,150.82,151.7,60335.0,146.9273,147.6179,146.7133,147.5693,60335.0
2022-09-01 14:30:00,151.73,152.23,151.6,152.03,74058.0,147.5985,148.0849,147.472,147.8903,74058.0
2022-09-01 15:00:00,152.07,153.13,152.05,152.83,89300.0,147.9292,148.9604,147.9098,148.6685,89300.0
2022-09-01 15:30:00,152.79,154.17,152.61,153.99,233219.0,148.6296,149.9721,148.4545,149.797,233219.0
2022-09-02 09:30:00,155.0,155.72,154.02,155.35,122852.0,150.7795,151.4798,149.8261,151.1199,122852.0
2022-09-02 10:00:00,155.37,157.09,154.85,157.09,83172.0,151.1394,152.8125,150.6335,152.8125,83172.0
2022-09-02 10:30:00,157.12,157.64,156.8,157.24,62828.0,152.8417,153.3476,152.5304,152.9585,62828.0
2022-09-02 11:00:00,157.27,157.69,157.15,157.27,54775.0,152.9876,153.3962,152.8709,152.9876,54775.0
2022-09-02 11:30:00,157.29,157.42,156.95,157.14,48496.0,153.0071,153.1336,152.6764,152.8612,48496.0
2022-09-02 12:00:00,157.16,157.2,155.89,156.15,53817.0,152.8806,152.9195,151.6452,151.8981,53817.0
2022-09-02 12:30:00,156.2,156.26,155.12,155.5,45236.0,151.9468,152.0051,150.8962,151.2658,45236.0
2022-09-02 13:00:00,155.43,155.45,154.29,154.35,42339.0,151.1977,151.2172,150.0888,150.1471,42339.0
2022-09-02 13:30:00,154.37,154.51,153.57,153.86,30075.0,150.1666,150.3028,149.3884,149.6705,30075.0
2022-09-02 14:00:00,153.81,154.48,153.81,154.4,44082.0,149.6219,150.2736,149.6219,150.1958,44082.0
2022-09-02 14:30:00,154.32,154.62,154.14,154.23,42727.0,150.118,150.4098,149.9429,150.0304,42727.0
2022-09-02 15:00:00,154.2,154.63,153.9,154.16,56086.0,150.0012,150.4195,149.7094,149.9623,56086.0
2022-09-02 15:30:00,154.14,154.28,153.43,154.22,198144.0,149.9429,150.0791,149.2522,150.0207,198144.0
2022-09-06 09:30:00,155.08,156.25,152.14,152.54,85455.0,150.8573,151.9954,147.9973,148.3864,85455.0
2022-09-06 10:00:00,152.45,152.45,150.5,151.29,85279.0,148.2989,148.2989,146.402,147.1705,85279.0
2022-09-06 10:30:00,151.28,152.47,150.72,152.38,94502.0,147.1607,148.3183,146.616,148.2308,94502.0
2022-09-06 11:00:00,152.33,152.45,151.29,151.29,76193.0,148.1822,148.2989,147.1705,147.1705,76193.0
2022-09-06 11:30:00,151.27,152.37,151.23,151.94,81548.0,147.151,148.2211,147.1121,147.8028,81548.0
2022-09-06 12:00:00,151.95,152.04,150.53,150.88,46957.0,147.8125,147.9,146.4312,146.7716,46957.0
2022-09-06 12:30:00,150.87,151.62,150.84,151.39,36240.0,146.7619,147.4915,146.7327,147.2677,36240.0
2022-09-06 13:00:00,151.36,151.41,150.54,150.67,31442.0,147.2386,147.2872,146.4409,146.5674,31442.0
2022-09-06 13:30:00,150.66,151.2,150.53,151.18,37066.0,146.5576,147.0829,146.4312,147.0635,37066.0
2022-09-06 14:00:00,151.14,152.0,151.12,151.84,27955.0,147.0246,147.8611,147.0051,147.7055,27955.0
2022-09-06 14:30:00,151.86,151.93,151.29,151.57,42034.0,147.725,147.793,147.1705,147.4428,42034.0
2022-09-06 15:00:00,151.72,152.26,151.38,152.05,39770.0,147.5888,148.1141,147.258,147.9098,39770.0
2022-09-06 15:30:00,152.02,152.48,151.69,152.37,163582.0,147.8806,148.3281,147.5596,148.2211,163582.0
2022-09-07 09:30:00,152.7,155.26,152.3,154.87,116659.0,148.5421,151.0324,148.153,150.653,116659.0
2022-09-07 10:00:00,154.81,155.12,154.29,154.91,89605.0,150.5946,150.8962,150.0888,150.6919,89605.0
2022-09-07 10:30:00,155.04,155.41,154.53,154.8,60395.0,150.8184,151.1783,150.3222,150.5849,60395.0
2022-09-07 11:00:00,154.77,155.22,154.32,155.07,41108.0,150.5557,150.9935,150.118,150.8475,41108.0
2022-09-07 11:30:00,154.92,155.1,154.63,154.84,36740.0,150.7016,150.8767,150.4195,150.6238,36740.0
2022-09-07 12:00:00,154.86,155.03,154.61,154.86,31036.0,150.6433,150.8086,150.4001,150.6433,31036.0
2022-09-07 12:30:00,154.85,155.47,154.66,155.15,30366.0,150.6335,151.2367,150.4487,150.9254,30366.0
2022-09-07 13:00:00,155.19,155.37,154.98,155.0,39670.0,150.9643,151.1394,150.76,150.7795,39670.0
2022-09-07 13:30:00,155.02,156.07,154.95,156.0,46697.0,150.7989,151.8203,150.7308,151.7522,46697.0
2022-09-07 14:00:00,156.06,156.61,155.97,156.35,50089.0,151.8106,152.3456,151.723,152.0927,50089.0
2022-09-07 14:30:00,156.36,156.95,156.28,156.9,43580.0,152.1024,152.6764,152.0246,152.6277,43580.0
2022-09-07 15:00:00,156.88,157.52,156.81,157.52,75292.0,152.6083,153.2308,152.5402,153.2308,75292.0
2022-09-07 15:30:00,157.51,157.94,157.14,157.59,243993.0,153.2211,153.6394,152.8612,153.2989,243993.0
2022-09-08 09:30:00,156.38,157.77,155.52,157.6,131304.0,152.1219,153.474,151.2853,153.3087,131304.0
2022-09-08 10:00:00,157.77,158.67,157.19,158.02,40868.0,153.474,154.3495,152.9098,153.7172,40868.0
2022-09-08 10:30:00,157.93,158.82,157.83,158.56,53096.0,153.6297,154.4954,153.5324,154.2425,53096.0
2022-09-08 11:00:00,158.59,158.98,158.22,158.51,66923.0,154.2717,154.6511,153.9118,154.1939,66923.0
2022-09-08 11:30:00,158.52,158.6,157.89,158.11,38686.0,154.2036,154.2814,153.5908,153.8048,38686.0
2022-09-08 12:00:00,158.11,158.22,156.06,156.63,79812.0,153.8048,153.9118,151.8106,152.3651,79812.0
2022-09-08 12:30:00,156.61,158.04,156.61,157.94,42501.0,152.3456,153.7367,152.3456,153.6394,42501.0
2022-09-08 13:00:00,158.0,158.7,157.67,158.52,38352.0,153.6978,154.3787,153.3767,154.2036,38352.0
2022-09-08 13:30:00,158.52,158.96,158.34,158.71,51070.0,154.2036,154.6316,154.0285,154.3884,51070.0
2022-09-08 14:00:00,158.74,159.27,158.69,159.16,81566.0,154.4176,154.9332,154.369,154.8262,81566.0
2022-09-08 14:30:00,159.18,159.37,158.65,158.9,39574.0,154.8456,155.0305,154.3301,154.5733,39574.0
2022-09-08 15:00:00,158.92,159.07,158.69,158.96,48750.0,154.5927,154.7386,154.369,154.6316,48750.0
2022-09-08 15:30:00,158.97,159.45,158.43,159.4,155480.0,154.6414,155.1083,154.1161,155.0596,155480.0
2022-09-09 09:30:00,160.39,161.58,160.19,161.03,92823.0,156.0227,157.1803,155.8281,156.6453,92823.0
2022-09-09 10:00:00,160.99,162.09,160.94,161.4,67872.0,156.6063,157.6764,156.5577,157.0052,67872.0
2022-09-09 10:30:00,161.39,161.78,161.04,161.51,35408.0,156.9955,157.3748,156.655,157.1122,35408.0
2022-09-09 11:00:00,161.57,161.86,161.07,161.85,31265.0,157.1706,157.4527,156.6842,157.4429,31265.0
2022-09-09 11:30:00,161.88,162.26,161.6,161.89,36307.0,157.4721,157.8418,157.1997,157.4818,36307.0
2022-09-09 12:00:00,161.86,161.92,161.39,161.64,25418.0,157.4527,157.511,156.9955,157.2386,25418.0
2022-09-09 12:30:00,161.69,162.02,161.66,161.83,31031.0,157.2873,157.6083,157.2581,157.4235,31031.0
2022-09-09 13:00:00,161.84,162.35,161.63,162.16,43964.0,157.4332,157.9293,157.2289,157.7445,43964.0
2022-09-09 13:30:00,162.15,162.42,162.05,162.24,24766.0,157.7348,157.9974,157.6375,157.8223,24766.0
2022-09-09 14:00:00,162.22,162.76,162.09,162.76,24674.0,157.8029,158.3282,157.6764,158.3282,24674.0
2022-09-09 14:30:00,162.77,162.77,162.21,162.4,38844.0,158.3379,158.3379,157.7931,157.978,38844.0
2022-09-09 15:00:00,162.38,162.5,162.14,162.23,67848.0,157.9585,158.0752,157.725,157.8126,67848.0
2022-09-09 15:30:00,162.25,162.6,162.0,162.33,130672.0,157.832,158.1725,157.5888,157.9099,130672.0
2022-09-12 09:30:00,163.95,165.0,163.3,164.53,90949.0,159.4857,160.5072,158.8534,160.05,90949.0
2022-09-12 10:00:00,164.65,164.65,163.59,163.85,50675.0,160.1667,160.1667,159.1356,159.3885,50675.0
2022-09-12 10:30:00,163.88,164.2,163.12,163.71,62910.0,159.4177,159.7289,158.6783,159.2523,62910.0
2022-09-12 11:00:00,163.63,164.18,163.16,164.17,44590.0,159.1745,159.7095,158.7173,159.6998,44590.0
2022-09-12 11:30:00,164.17,164.19,163.19,163.5,41984.0,159.6998,159.7192,158.7464,159.048,41984.0
2022-09-12 12:00:00,163.48,163.64,162.94,163.23,36539.0,159.0285,159.1842,158.5032,158.7854,36539.0
2022-09-12 12:30:00,163.29,163.61,163.14,163.58,20253.0,158.8437,159.155,158.6978,159.1258,20253.0
2022-09-12 13:00:00,163.53,163.8,163.23,163.72,29272.0,159.0772,159.3398,158.7854,159.262,29272.0
2022-09-12 13:30:00,163.77,163.77,163.44,163.63,25049.0,159.3106,159.3106,158.9896,159.1745,25049.0
2022-09-12 14:00:00,163.64,163.69,162.98,163.17,59503.0,159.1842,159.2328,158.5422,158.727,59503.0
2022-09-12 14:30:00,163.19,163.38,162.8,163.12,27989.0,158.7464,158.9313,158.3671,158.6783,27989.0
2022-09-12 15:00:00,163.17,163.53,163.16,163.16,58153.0,158.727,159.0772,158.7173,158.7173,58153.0
2022-09-12 15:30:00,163.08,163.83,162.9,163.8,181777.0,158.6394,159.369,158.4643,159.3398,181777.0
2022-09-13 09:30:00,159.28,161.25,158.32,160.86,131752.0,154.9429,156.8593,154.009,156.4799,131752.0
2022-09-13 10:00:00,160.78,161.75,160.49,160.56,102057.0,156.4021,157.3457,156.12,156.1881,102057.0
2022-09-13 10:30:00,160.51,160.63,158.98,159.15,46851.0,156.1394,156.2561,154.6511,154.8164,46851.0
2022-09-13 11:00:00,159.1,159.57,158.83,159.55,42242.0,154.7678,155.225,154.5052,155.2056,42242.0
2022-09-13 11:30:00,159.57,160.24,159.54,160.12,30768.0,155.225,155.8768,155.1958,155.76,30768.0
2022-09-13 12:00:00,160.07,161.08,160.03,160.37,71804.0,155.7114,156.6939,155.6725,156.0032,71804.0
2022-09-13 12:30:00,160.37,160.6,160.18,160.18,39812.0,156.0032,156.227,155.8184,155.8184,39812.0
2022-09-13 13:00:00,160.18,160.46,160.05,160.38,36815.0,155.8184,156.0908,155.6919,156.013,36815.0
2022-09-13 13:30:00,160.39,160.48,159.9,160.03,41168.0,156.0227,156.1102,155.546,155.6725,41168.0
2022-09-13 14:00:00,160.05,160.06,159.44,159.58,49135.0,155.6919,155.7017,155.0986,155.2347,49135.0
2022-09-13 14:30:00,159.59,159.64,158.83,158.94,47958.0,155.2445,155.2931,154.5052,154.6122,47958.0
2022-09-13 15:00:00,158.92,159.17,157.81,157.87,85967.0,154.5927,154.8359,153.5129,153.5713,85967.0
2022-09-13 15:30:00,157.89,158.29,157.04,157.86,272226.0,153.5908,153.9799,152.7639,153.5616,272226.0
2022-09-14 09:30:00,158.08,158.41,156.85,158.26,101844.0,153.7756,154.0966,152.5791,153.9507,101844.0
2022-09-14 10:00:00,158.18,158.85,156.75,156.75,63361.0,153.8729,154.5246,152.4818,152.4818,63361.0
2022-09-14 10:30:00,156.65,159.57,156.64,159.45,52928.0,152.3845,155.225,152.3748,155.1083,52928.0
2022-09-14 11:00:00,159.44,160.28,159.14,159.86,49344.0,155.0986,155.9157,154.8067,155.5071,49344.0
2022-09-14 11:30:00,159.92,160.96,159.81,160.77,60650.0,155.5655,156.5772,155.4585,156.3923,60650.0
2022-09-14 12:00:00,160.81,161.08,160.4,160.95,57241.0,156.4312,156.6939,156.0324,156.5674,57241.0
2022-09-14 12:30:00,161.02,161.77,160.89,161.65,67878.0,156.6355,157.3651,156.5091,157.2484,67878.0
2022-09-14 13:00:00,161.7,162.2,161.7,162.04,82777.0,157.297,157.7834,157.297,157.6278,82777.0
2022-09-14 13:30:00,162.05,162.09,161.11,161.17,58327.0,157.6375,157.6764,156.7231,156.7814,58327.0
2022-09-14 14:00:00,161.19,161.27,160.81,160.92,50066.0,156.8009,156.8787,156.4312,156.5383,50066.0
2022-09-14 14:30:00,160.91,161.75,160.88,161.31,42454.0,156.5285,157.3457,156.4993,156.9176,42454.0
2022-09-14 15:00:00,161.28,161.61,160.72,161.01,54155.0,156.8885,157.2095,156.3437,156.6258,54155.0
2022-09-14 15:30:00,160.99,162.68,160.66,162.55,211092.0,156.6063,158.2503,156.2853,158.1239,211092.0
2022-09-15 09:30:00,163.44,166.55,163.44,165.96,215679.0,158.9896,162.015,158.9896,161.441,215679.0
2022-09-15 10:00:00,165.92,166.32,165.27,165.33,60618.0,161.4021,161.7912,160.7698,160.8282,60618.0
2022-09-15 10:30:00,165.21,165.71,164.16,164.28,100651.0,160.7114,161.1978,159.69,159.8068,100651.0
2022-09-15 11:00:00,164.16,164.61,163.72,164.36,62774.0,159.69,160.1278,159.262,159.8846,62774.0
2022-09-15 11:30:00,164.39,164.45,163.19,163.32,62367.0,159.9138,159.9721,158.7464,158.8729,62367.0
2022-09-15 12:00:00,163.33,163.61,162.62,162.66,47088.0,158.8826,159.155,158.192,158.2309,47088.0
2022-09-15 12:30:00,162.63,163.47,162.61,163.39,27987.0,158.2017,159.0188,158.1822,158.941,27987.0
2022-09-15 13:00:00,163.57,164.25,163.56,163.82,31400.0,159.1161,159.7776,159.1064,159.3593,31400.0
2022-09-15 13:30:00,163.79,163.79,163.26,163.39,20945.0,159.3301,159.3301,158.8145,158.941,20945.0
2022-09-15 14:00:00,163.36,163.36,162.58,163.25,31622.0,158.9118,158.9118,158.1531,158.8048,31622.0
2022-09-15 14:30:00,163.23,163.39,162.51,162.59,32605.0,158.7854,158.941,158.085,158.1628,32605.0
2022-09-15 15:00:00,162.59,162.63,161.73,162.04,59201.0,158.1628,158.2017,157.3262,157.6278,59201.0
2022-09-15 15:30:00,162.01,162.98,161.95,162.56,186296.0,157.5986,158.5422,157.5402,158.1336,186296.0
2022-09-16 09:30:00,160.32,160.32,155.92,156.43,434778.0,155.9546,155.9546,151.6744,152.1705,434778.0
2022-09-16 10:00:00,156.45,158.33,156.39,157.33,72869.0,152.19,154.0188,152.1316,153.046,72869.0
2022-09-16 10:30:00,157.38,157.94,156.92,157.09,43902.0,153.0946,153.6394,152.6472,152.8125,43902.0
2022-09-16 11:00:00,156.99,157.41,155.86,155.98,72979.0,152.7153,153.1238,151.616,151.7328,72979.0
2022-09-16 11:30:00,155.96,156.37,155.55,155.94,67401.0,151.7133,152.1121,151.3145,151.6939,67401.0
2022-09-16 12:00:00,155.97,156.08,155.16,155.36,76020.0,151.723,151.83,150.9351,151.1296,76020.0
2022-09-16 12:30:00,155.33,155.48,155.09,155.37,56418.0,151.1005,151.2464,150.867,151.1394,56418.0
2022-09-16 13:00:00,155.35,155.35,154.11,154.38,95898.0,151.1199,151.1199,149.9137,150.1763,95898.0
2022-09-16 13:30:00,154.37,154.79,153.96,154.41,86543.0,150.1666,150.5752,149.7678,150.2055,86543.0
2022-09-16 14:00:00,154.42,154.44,153.28,153.73,99462.0,150.2152,150.2347,149.1063,149.544,99462.0
2022-09-16 14:30:00,153.77,154.37,153.54,154.32,87417.0,149.5829,150.1666,149.3592,150.118,87417.0
2022-09-16 15:00:00,154.32,155.02,154.23,154.4,91301.0,150.118,150.7989,150.0304,150.1958,91301.0
2022-09-16 15:30:00,154.4,155.28,154.02,154.91,386698.0,150.1958,151.0518,149.8261,150.6919,386698.0
2022-09-19 09:30:00,152.72,157.38,152.65,157.36,230551.0,148.5615,153.0946,148.4934,153.0752,230551.0
2022-09-19 10:00:00,157.36,157.88,156.77,157.21,83542.0,153.0752,153.581,152.5013,152.9293,83542.0
2022-09-19 10:30:00,157.21,158.22,156.84,157.53,78356.0,152.9293,153.9118,152.5693,153.2406,78356.0
2022-09-19 11:00:00,157.55,157.84,157.07,157.17,84593.0,153.26,153.5421,152.7931,152.8904,84593.0
2022-09-19 11:30:00,157.2,157.45,156.8,156.99,52567.0,152.9195,153.1627,152.5304,152.7153,52567.0
2022-09-19 12:00:00,156.96,157.39,156.82,157.25,73661.0,152.6861,153.1044,152.5499,152.9682,73661.0
2022-09-19 12:30:00,157.23,157.41,157.04,157.2,38403.0,152.9487,153.1238,152.7639,152.9195,38403.0
2022-09-19 13:00:00,157.2,157.2,156.82,157.06,28152.0,152.9195,152.9195,152.5499,152.7834,28152.0
2022-09-19 13:30:00,157.01,157.11,156.59,156.71,37608.0,152.7347,152.832,152.3262,152.4429,37608.0
2022-09-19 14:00:00,156.79,156.84,156.34,156.48,40930.0,152.5207,152.5693,152.083,152.2192,40930.0
2022-09-19 14:30:00,156.47,157.07,156.45,157.03,46249.0,152.2094,152.7931,152.19,152.7542,46249.0
2022-09-19 15:00:00,157.06,157.95,157.01,157.83,85140.0,152.7834,153.6491,152.7347,153.5324,85140.0
2022-09-19 15:30:00,157.85,158.17,157.2,157.33,243939.0,153.5518,153.8631,152.9195,153.046,243939.0
2022-09-20 09:30:00,156.72,158.41,156.35,156.87,145687.0,152.4526,154.0966,152.0927,152.5985,145687.0
2022-09-20 10:00:00,156.82,158.0,156.62,156.76,167295.0,152.5499,153.6978,152.3553,152.4915,167295.0
2022-09-20 10:30:00,156.72,157.29,156.27,157.22,73463.0,152.4526,153.0071,152.0149,152.939,73463.0
2022-09-20 11:00:00,157.24,157.5,157.03,157.27,44988.0,152.9585,153.2114,152.7542,152.9876,44988.0
2022-09-20 11:30:00,157.35,157.72,157.18,157.68,33468.0,153.0655,153.4254,152.9001,153.3865,33468.0
2022-09-20 12:00:00,157.71,158.0,157.15,157.21,47484.0,153.4157,153.6978,152.8709,152.9293,47484.0
2022-09-20 12:30:00,157.21,157.21,156.56,156.69,46839.0,152.9293,152.9293,152.297,152.4234,46839.0
2022-09-20 13:00:00,156.69,156.69,156.26,156.26,57289.0,152.4234,152.4234,152.0051,152.0051,57289.0
2022-09-20 13:30:00,156.26,156.33,155.52,155.66,52637.0,152.0051,152.0732,151.2853,151.4215,52637.0
2022-09-20 14:00:00,155.64,155.72,154.84,155.43,154126.0,151.402,151.4798,150.6238,151.1977,154126.0
2022-09-20 14:30:00,155.43,156.0,154.88,155.88,94247.0,151.1977,151.7522,150.6627,151.6355,94247.0
2022-09-20 15:00:00,155.89,156.87,155.85,156.75,100758.0,151.6452,152.5985,151.6063,152.4818,100758.0
2022-09-20 15:30:00,156.73,157.81,156.54,157.01,207584.0,152.4623,153.5129,152.2775,152.7347,207584.0
2022-09-21 09:30:00,156.31,156.5,150.66,150.84,216008.0,152.0538,152.2386,146.5576,146.7327,216008.0
2022-09-21 10:00:00,150.84,150.91,149.3,150.44,269314.0,146.7327,146.8008,145.2347,146.3436,269314.0
2022-09-21 10:30:00,150.48,151.83,149.97,151.65,147434.0,146.3825,147.6958,145.8864,147.5207,147434.0
2022-09-21 11:00:00,151.85,152.06,151.02,151.37,100584.0,147.7152,147.9195,146.9078,147.2483,100584.0
2022-09-21 11:30:00,151.31,151.95,151.17,151.84,72789.0,147.1899,147.8125,147.0537,147.7055,72789.0
2022-09-21 12:00:00,151.84,152.29,151.84,152.1,65831.0,147.7055,148.1432,147.7055,147.9584,65831.0
2022-09-21 12:30:00,152.1,152.12,151.69,151.69,70204.0,147.9584,147.9779,147.5596,147.5596,70204.0
2022-09-21 13:00:00,151.69,152.02,151.54,151.93,64084.0,147.5596,147.8806,147.4137,147.793,64084.0
2022-09-21 13:30:00,151.92,153.05,151.86,153.04,68331.0,147.7833,148.8825,147.725,148.8728,68331.0
2022-09-21 14:00:00,153.07,153.07,150.1,150.77,101502.0,148.902,148.902,146.0129,146.6646,101502.0
2022-09-21 14:30:00,150.72,154.17,150.19,153.14,150230.0,146.616,149.9721,146.1004,148.9701,150230.0
2022-09-21 15:00:00,153.24,153.51,149.87,150.05,266943.0,149.0674,149.33,145.7891,145.9642,266943.0
2022-09-21 15:30:00,150.0,150.01,148.14,148.17,444547.0,145.9156,145.9253,144.1062,144.1354,444547.0
2022-09-22 09:30:00,147.03,147.46,143.39,144.32,238794.0,143.0265,143.4448,139.4856,140.3903,238794.0
2022-09-22 10:00:00,144.22,144.75,143.19,143.76,107316.0,140.293,140.8086,139.291,139.8455,107316.0
2022-09-22 10:30:00,143.81,144.03,142.43,142.66,161557.0,139.8941,140.1082,138.5517,138.7755,161557.0
2022-09-22 11:00:00,142.73,143.48,142.31,143.15,138572.0,138.8436,139.5731,138.435,139.2521,138572.0
2022-09-22 11:30:00,143.09,143.52,142.33,142.42,63956.0,139.1938,139.612,138.4544,138.542,63956.0
2022-09-22 12:00:00,142.44,142.76,142.14,142.32,49355.0,138.5615,138.8727,138.2696,138.4447,49355.0
2022-09-22 12:30:00,142.32,142.32,140.88,140.93,139460.0,138.4447,138.4447,137.0439,137.0926,139460.0
2022-09-22 13:00:00,140.91,141.19,140.61,140.77,90312.0,137.0731,137.3455,136.7813,136.9369,90312.0
2022-09-22 13:30:00,140.78,140.84,140.36,140.61,150636.0,136.9467,137.005,136.5381,136.7813,150636.0
2022-09-22 14:00:00,140.56,140.72,139.66,139.95,126740.0,136.7326,136.8883,135.8571,136.1393,126740.0
2022-09-22 14:30:00,139.95,140.5,139.81,140.43,102146.0,136.1393,136.6743,136.0031,136.6062,102146.0
2022-09-22 15:00:00,140.45,141.25,140.45,141.02,136897.0,136.6256,137.4039,136.6256,137.1801,136897.0
2022-09-22 15:30:00,141.02,141.21,140.05,140.11,491307.0,137.1801,137.3649,136.2365,136.2949,491307.0
2022-09-23 09:30:00,138.15,138.29,136.65,136.93,179809.0,134.3883,134.5245,132.9291,133.2015,179809.0
2022-09-23 10:00:00,136.86,138.32,136.71,138.01,151972.0,133.1334,134.5536,132.9875,134.2521,151972.0
2022-09-23 10:30:00,137.96,138.01,136.2,136.28,96821.0,134.2034,134.2521,132.4914,132.5692,96821.0
2022-09-23 11:00:00,136.28,137.61,136.27,137.01,85567.0,132.5692,133.863,132.5595,133.2793,85567.0
2022-09-23 11:30:00,137.03,137.47,136.53,136.75,77182.0,133.2988,133.7268,132.8124,133.0264,77182.0
2022-09-23 12:00:00,136.72,136.83,136.13,136.15,55463.0,132.9972,133.1042,132.4233,132.4427,55463.0
2022-09-23 12:30:00,136.16,137.25,135.92,137.06,84074.0,132.4525,133.5128,132.219,133.3279,84074.0
2022-09-23 13:00:00,137.13,137.45,136.96,136.97,75009.0,133.396,133.7073,133.2307,133.2404,75009.0
2022-09-23 13:30:00,137.02,137.13,136.68,136.95,56885.0,133.289,133.396,132.9583,133.2209,56885.0
2022-09-23 14:00:00,136.93,137.22,136.1,136.4,68374.0,133.2015,133.4836,132.3941,132.6859,68374.0
2022-09-23 14:30:00,136.39,136.44,135.9,136.12,80914.0,132.6762,132.7248,132.1995,132.4135,80914.0
2022-09-23 15:00:00,136.09,137.11,136.09,137.1,74465.0,132.3844,133.3766,132.3844,133.3669,74465.0
2022-09-23 15:30:00,137.25,137.69,136.92,137.48,269424.0,133.5128,133.9408,133.1918,133.7365,269424.0
2022-09-26 09:30:00,137.59,139.89,137.59,139.86,117726.0,133.8435,136.0809,133.8435,136.0517,117726.0
2022-09-26 10:00:00,139.97,140.21,138.79,139.64,86355.0,136.1587,136.3922,135.0108,135.8377,86355.0
2022-09-26 10:30:00,139.55,139.63,138.78,139.08,91944.0,135.7501,135.828,135.0011,135.2929,91944.0
2022-09-26 11:00:00,139.03,139.07,137.59,137.81,60068.0,135.2443,135.2832,133.8435,134.0575,60068.0
2022-09-26 11:30:00,137.87,138.34,137.6,138.14,58107.0,134.1159,134.5731,133.8532,134.3785,58107.0
2022-09-26 12:00:00,138.03,138.05,137.13,137.13,43509.0,134.2715,134.291,133.396,133.396,43509.0
2022-09-26 12:30:00,137.12,137.37,136.51,137.3,40235.0,133.3863,133.6295,132.7929,133.5614,40235.0
2022-09-26 13:00:00,137.34,137.34,136.02,136.22,50802.0,133.6003,133.6003,132.3163,132.5108,50802.0
2022-09-26 13:30:00,136.23,136.78,136.14,136.18,51036.0,132.5205,133.0556,132.433,132.4719,51036.0
2022-09-26 14:00:00,136.16,136.8,136.11,136.19,33731.0,132.4525,133.075,132.4038,132.4816,33731.0
2022-09-26 14:30:00,136.16,137.09,136.11,136.69,50056.0,132.4525,133.3571,132.4038,132.968,50056.0
2022-09-26 15:00:00,136.69,136.94,136.33,136.5,63750.0,132.968,133.2112,132.6178,132.7832,63750.0
2022-09-26 15:30:00,136.44,136.98,136.1,136.24,170340.0,132.7248,133.2501,132.3941,132.5303,170340.0
2022-09-27 09:30:00,139.42,140.62,139.07,139.99,245382.0,135.6237,136.791,135.2832,136.1782,245382.0
2022-09-27 10:00:00,139.99,140.48,138.8,139.91,105908.0,136.1782,136.6548,135.0206,136.1003,105908.0
2022-09-27 10:30:00,139.97,141.11,139.97,140.67,105579.0,136.1587,137.2677,136.1587,136.8396,105579.0
2022-09-27 11:00:00,140.71,140.98,139.16,139.2,63223.0,136.8786,137.1412,135.3708,135.4097,63223.0
2022-09-27 11:30:00,139.17,139.48,138.28,138.28,34494.0,135.3805,135.6821,134.5147,134.5147,34494.0
2022-09-27 12:00:00,138.25,138.25,136.89,137.31,35625.0,134.4855,134.4855,133.1626,133.5711,35625.0
2022-09-27 12:30:00,137.33,137.7,136.92,137.55,52330.0,133.5906,133.9505,133.1918,133.8046,52330.0
2022-09-27 13:00:00,137.48,137.68,136.98,137.65,59284.0,133.7365,133.9311,133.2501,133.9019,59284.0
2022-09-27 13:30:00,137.48,137.95,137.38,137.92,28056.0,133.7365,134.1937,133.6392,134.1645,28056.0
2022-09-27 14:00:00,137.95,138.41,137.7,138.35,52805.0,134.1937,134.6412,133.9505,134.5828,52805.0
2022-09-27 14:30:00,138.35,139.39,138.14,139.36,90158.0,134.5828,135.5945,134.3785,135.5653,90158.0
2022-09-27 15:00:00,139.35,139.47,138.64,138.95,120818.0,135.5556,135.6723,134.8649,135.1665,120818.0
2022-09-27 15:30:00,138.95,139.07,138.35,138.68,207001.0,135.1665,135.2832,134.5828,134.9038,207001.0
2022-09-28 09:30:00,139.06,141.71,138.51,141.26,105750.0,135.2735,137.8513,134.7385,137.4136,105750.0
2022-09-28 10:00:00,141.35,141.88,140.73,141.88,76606.0,137.5011,138.0167,136.898,138.0167,76606.0
2022-09-28 10:30:00,141.9,142.88,141.8,142.19,50709.0,138.0362,138.9895,137.9389,138.3183,50709.0
2022-09-28 11:00:00,142.08,143.37,141.99,142.91,73548.0,138.2113,139.4661,138.1237,139.0187,73548.0
2022-09-28 11:30:00,142.95,143.43,142.36,143.07,44325.0,139.0576,139.5245,138.4836,139.1743,44325.0
2022-09-28 12:00:00,143.06,143.9,142.75,143.19,67638.0,139.1646,139.9817,138.863,139.291,67638.0
2022-09-28 12:30:00,143.22,143.62,142.97,143.57,66334.0,139.3202,139.7093,139.077,139.6607,66334.0
2022-09-28 13:00:00,143.65,143.93,143.53,143.66,32043.0,139.7385,140.0109,139.6218,139.7482,32043.0
2022-09-28 13:30:00,143.67,143.74,143.13,143.46,38592.0,139.758,139.8261,139.2327,139.5537,38592.0
2022-09-28 14:00:00,143.47,143.8,143.28,143.58,37384.0,139.5634,139.8844,139.3786,139.6704,37384.0
2022-09-28 14:30:00,143.67,143.85,143.41,143.75,41986.0,139.758,139.9331,139.505,139.8358,41986.0
2022-09-28 15:00:00,143.74,144.44,143.71,144.32,61894.0,139.8261,140.507,139.7969,140.3903,61894.0
2022-09-28 15:30:00,144.34,144.56,143.74,143.82,354021.0,140.4097,140.6237,139.8261,139.9039,354021.0
2022-09-29 09:30:00,141.98,142.32,139.22,140.22,110793.0,138.114,138.4447,135.4291,136.4019,110793.0
2022-09-29 10:00:00,140.34,140.69,139.46,140.33,64302.0,136.5186,136.8591,135.6626,136.5089,64302.0
2022-09-29 10:30:00,140.35,141.49,139.69,141.24,39268.0,136.5284,137.6373,135.8863,137.3941,39268.0
2022-09-29 11:00:00,141.26,141.8,141.08,141.33,47866.0,137.4136,137.9389,137.2385,137.4817,47866.0
2022-09-29 11:30:00,141.34,142.19,141.12,141.88,36242.0,137.4914,138.3183,137.2774,138.0167,36242.0
2022-09-29 12:00:00,141.88,142.09,140.84,141.03,51488.0,138.0167,138.221,137.005,137.1898,51488.0
2022-09-29 12:30:00,141.06,141.31,140.33,140.49,39572.0,137.219,137.4622,136.5089,136.6645,39572.0
2022-09-29 13:00:00,140.48,140.52,139.87,139.96,67997.0,136.6548,136.6937,136.0614,136.149,67997.0
2022-09-29 13:30:00,139.96,140.24,139.38,139.47,66267.0,136.149,136.4214,135.5848,135.6723,66267.0
2022-09-29 14:00:00,139.48,139.73,139.04,139.38,47249.0,135.6821,135.9252,135.254,135.5848,47249.0
2022-09-29 14:30:00,139.38,139.75,138.98,138.99,55404.0,135.5848,135.9447,135.1957,135.2054,55404.0
2022-09-29 15:00:00,138.99,139.78,138.99,139.36,84738.0,135.2054,135.9739,135.2054,135.5653,84738.0
2022-09-29 15:30:00,139.36,140.68,139.25,140.54,262516.0,135.5653,136.8494,135.4583,136.7132,262516.0
2022-09-30 09:30:00,139.9,142.17,138.27,142.03,182042.0,136.0906,138.2988,134.505,138.1626,182042.0
2022-09-30 10:00:00,142.06,142.74,141.15,142.03,99940.0,138.1918,138.8533,137.3066,138.1626,99940.0
2022-09-30 10:30:00,142.07,143.92,142.06,143.75,71322.0,138.2015,140.0012,138.1918,139.8358,71322.0
2022-09-30 11:00:00,143.78,143.98,143.05,143.11,65500.0,139.865,140.0595,139.1548,139.2132,65500.0
2022-09-30 11:30:00,143.16,143.59,142.65,142.72,44671.0,139.2618,139.6801,138.7657,138.8338,44671.0
2022-09-30 12:00:00,142.67,143.02,142.25,142.5,52368.0,138.7852,139.1257,138.3766,138.6198,52368.0
2022-09-30 12:30:00,142.43,143.48,142.43,143.28,34244.0,138.5517,139.5731,138.5517,139.3786,34244.0
2022-09-30 13:00:00,143.19,143.35,142.95,143.27,26924.0,139.291,139.4467,139.0576,139.3689,26924.0
2022-09-30 13:30:00,143.24,143.31,142.02,142.02,24861.0,139.3397,139.4078,138.1529,138.1529,24861.0
2022-09-30 14:00:00,142.04,142.15,141.71,141.76,26235.0,138.1723,138.2793,137.8513,137.9,26235.0
2022-09-30 14:30:00,141.84,142.15,141.01,141.17,42067.0,137.9778,138.2793,137.1704,137.326,42067.0
2022-09-30 15:00:00,141.12,141.71,140.48,140.96,87706.0,137.2774,137.8513,136.6548,137.1218,87706.0
2022-09-30 15:30:00,140.93,141.13,139.98,140.14,244773.0,137.0926,137.2871,136.1684,136.3241,244773.0
2022-10-03 09:30:00,141.91,142.66,138.71,139.87,106652.0,138.0459,138.7755,134.933,136.0614,106652.0
2022-10-03 10:00:00,139.86,142.32,139.85,142.03,70002.0,136.0517,138.4447,136.042,138.1626,70002.0
2022-10-03 10:30:00,142.09,142.5,141.29,141.5,76573.0,138.221,138.6198,137.4428,137.647,76573.0
2022-10-03 11:00:00,141.55,142.49,141.37,141.6,56664.0,137.6957,138.6101,137.5206,137.7443,56664.0
2022-10-03 11:30:00,141.71,141.9,140.77,140.96,47397.0,137.8513,138.0362,136.9369,137.1218,47397.0
2022-10-03 12:00:00,141.07,141.58,141.07,141.11,42084.0,137.2288,137.7249,137.2288,137.2677,42084.0
2022-10-03 12:30:00,141.18,141.49,140.88,141.25,52776.0,137.3358,137.6373,137.0439,137.4039,52776.0
2022-10-03 13:00:00,141.25,141.62,141.04,141.55,41527.0,137.4039,137.7638,137.1996,137.6957,41527.0
2022-10-03 13:30:00,141.61,141.99,141.52,141.55,40280.0,137.7541,138.1237,137.6665,137.6957,40280.0
2022-10-03 14:00:00,141.54,142.35,141.47,142.27,63850.0,137.686,138.4739,137.6179,138.3961,63850.0
2022-10-03 14:30:00,142.25,142.48,141.9,142.01,55998.0,138.3766,138.6004,138.0362,138.1432,55998.0
2022-10-03 15:00:00,141.99,142.21,141.79,142.09,88260.0,138.1237,138.3377,137.9292,138.221,88260.0
2022-10-03 15:30:00,142.07,142.23,140.48,140.78,271511.0,138.2015,138.3572,136.6548,136.9467,271511.0
2022-10-04 09:30:00,144.51,146.11,143.4,146.03,192535.0,140.5751,142.1315,139.4953,142.0537,192535.0
2022-10-04 10:00:00,146.1,147.36,145.97,146.97,96061.0,142.1218,143.3475,141.9953,142.9681,96061.0
2022-10-04 10:30:00,147.04,147.93,147.0,147.87,79817.0,143.0362,143.902,142.9973,143.8436,79817.0
2022-10-04 11:00:00,147.92,148.55,147.75,148.55,67672.0,143.8922,144.5051,143.7269,144.5051,67672.0
2022-10-04 11:30:00,148.66,148.72,148.11,148.52,40514.0,144.6121,144.6705,144.0771,144.4759,40514.0
2022-10-04 12:00:00,148.51,148.59,147.97,148.23,91936.0,144.4662,144.544,143.9409,144.1938,91936.0
2022-10-04 12:30:00,148.2,148.36,147.63,147.76,69153.0,144.1646,144.3203,143.6101,143.7366,69153.0
2022-10-04 13:00:00,147.75,148.04,146.86,147.6,34423.0,143.7269,144.009,142.8611,143.5809,34423.0
2022-10-04 13:30:00,147.61,148.12,147.55,147.96,43466.0,143.5907,144.0868,143.5323,143.9311,43466.0
2022-10-04 14:00:00,147.96,148.08,147.37,147.38,32265.0,143.9311,144.0479,143.3572,143.3669,32265.0
2022-10-04 14:30:00,147.35,148.14,147.28,147.96,39847.0,143.3378,144.1062,143.2697,143.9311,39847.0
2022-10-04 15:00:00,147.93,148.06,147.05,147.24,51243.0,143.902,144.0284,143.0459,143.2308,51243.0
2022-10-04 15:30:00,147.22,147.71,147.03,147.59,259961.0,143.2113,143.688,143.0265,143.5712,259961.0
2022-10-05 09:30:00,145.34,146.93,145.2,146.2,88302.0,141.3825,142.9292,141.2463,142.2191,88302.0
2022-10-05 10:00:00,146.1,146.1,144.95,145.37,77025.0,142.1218,142.1218,141.0031,141.4117,77025.0
2022-10-05 10:30:00,145.28,145.39,144.82,145.01,42884.0,141.3241,141.4311,140.8766,141.0615,42884.0
2022-10-05 11:00:00,144.99,145.4,144.97,145.18,63224.0,141.042,141.4409,141.0226,141.2268,63224.0
2022-10-05 11:30:00,145.17,145.87,145.13,145.58,50497.0,141.2171,141.8981,141.1782,141.616,50497.0
2022-10-05 12:00:00,145.58,146.45,145.32,146.22,84249.0,141.616,142.4623,141.363,142.2385,84249.0
2022-10-05 12:30:00,146.21,146.59,145.79,146.37,54217.0,142.2288,142.5984,141.8202,142.3844,54217.0
2022-10-05 13:00:00,146.39,147.31,146.33,147.05,53147.0,142.4039,143.2988,142.3455,143.0459,53147.0
2022-10-05 13:30:00,147.07,147.34,146.75,146.75,35931.0,143.0654,143.328,142.7541,142.7541,35931.0
2022-10-05 14:00:00,146.78,147.25,146.69,147.2,32725.0,142.7833,143.2405,142.6957,143.1918,32725.0
2022-10-05 14:30:00,147.21,147.47,146.93,147.32,22712.0,143.2016,143.4545,142.9292,143.3086,22712.0
2022-10-05 15:00:00,147.35,148.08,147.35,147.79,35085.0,143.3378,144.0479,143.3378,143.7658,35085.0
2022-10-05 15:30:00,147.76,148.21,146.94,147.17,178729.0,143.7366,144.1743,142.9389,143.1627,178729.0
2022-10-06 09:30:00,146.49,148.27,146.49,146.84,54713.0,142.5012,144.2327,142.5012,142.8416,54713.0
2022-10-06 10:00:00,146.77,146.82,145.32,145.32,124840.0,142.7735,142.8222,141.363,141.363,124840.0
2022-10-06 10:30:00,145.15,145.89,144.89,145.83,67771.0,141.1977,141.9175,140.9447,141.8591,67771.0
2022-10-06 11:00:00,145.74,146.03,145.46,145.53,60693.0,141.7716,142.0537,141.4992,141.5673,60693.0
2022-10-06 11:30:00,145.54,145.9,144.74,144.87,82341.0,141.577,141.9272,140.7988,140.9253,82341.0
2022-10-06 12:00:00,144.75,144.87,144.36,144.77,46292.0,140.8086,140.9253,140.4292,140.828,46292.0
2022-10-06 12:30:00,144.78,145.18,144.55,144.71,49453.0,140.8377,141.2268,140.614,140.7696,49453.0
2022-10-06 13:00:00,144.69,145.22,144.6,145.04,30007.0,140.7502,141.2658,140.6626,141.0907,30007.0
2022-10-06 13:30:00,144.98,145.0,144.58,144.83,25147.0,141.0323,141.0517,140.6432,140.8864,25147.0
2022-10-06 14:00:00,144.84,144.89,144.06,144.12,47727.0,140.8961,140.9447,140.1373,140.1957,47727.0
2022-10-06 14:30:00,144.14,144.27,143.6,143.84,36554.0,140.2152,140.3416,139.6899,139.9233,36554.0
2022-10-06 15:00:00,143.81,144.38,143.62,144.38,51095.0,139.8941,140.4486,139.7093,140.4486,51095.0
2022-10-06 15:30:00,144.4,144.55,143.94,144.13,178899.0,140.4681,140.614,140.0206,140.2054,178899.0
2022-10-07 09:30:00,141.93,142.17,139.42,139.49,152180.0,138.0653,138.2988,135.6237,135.6918,152180.0
2022-10-07 10:00:00,139.49,141.56,139.31,141.28,148756.0,135.6918,137.7054,135.5167,137.433,148756.0
2022-10-07 10:30:00,141.36,141.86,141.3,141.43,57138.0,137.5109,137.9972,137.4525,137.579,57138.0
2022-10-07 11:00:00,141.47,141.61,140.75,141.38,42666.0,137.6179,137.7541,136.9175,137.5303,42666.0
2022-10-07 11:30:00,141.43,141.49,140.71,141.3,51240.0,137.579,137.6373,136.8786,137.4525,51240.0
2022-10-07 12:00:00,141.33,141.42,140.43,140.58,124130.0,137.4817,137.5692,136.6062,136.7521,124130.0
2022-10-07 12:30:00,140.56,140.72,140.13,140.72,42736.0,136.7326,136.8883,136.3144,136.8883,42736.0
2022-10-07 13:00:00,140.68,140.81,140.36,140.53,47572.0,136.8494,136.9758,136.5381,136.7035,47572.0
2022-10-07 13:30:00,140.59,140.77,140.25,140.39,33483.0,136.7618,136.9369,136.4311,136.5673,33483.0
2022-10-07 14:00:00,140.31,140.81,140.31,140.53,28451.0,136.4894,136.9758,136.4894,136.7035,28451.0
2022-10-07 14:30:00,140.52,140.92,140.42,140.9,34787.0,136.6937,137.0828,136.5965,137.0634,34787.0
2022-10-07 15:00:00,140.95,141.43,140.71,140.8,65483.0,137.112,137.579,136.8786,136.9661,65483.0
2022-10-07 15:30:00,140.77,141.67,140.67,141.5,361915.0,136.9369,137.8124,136.8396,137.647,361915.0
2022-10-10 09:30:00,141.93,143.41,141.11,142.57,78998.0,138.0653,139.505,137.2677,138.6879,78998.0
2022-10-10 10:00:00,142.42,143.1,142.01,142.77,75619.0,138.542,139.2035,138.1432,138.8825,75619.0
2022-10-10 10:30:00,142.64,142.93,141.25,141.38,47212.0,138.756,139.0381,137.4039,137.5303,47212.0
2022-10-10 11:00:00,141.18,142.04,140.72,141.77,73878.0,137.3358,138.1723,136.8883,137.9097,73878.0
2022-10-10 11:30:00,141.72,142.37,141.4,142.1,38733.0,137.8611,138.4934,137.5498,138.2307,38733.0
2022-10-10 12:00:00,142.04,142.07,141.07,141.15,30579.0,138.1723,138.2015,137.2288,137.3066,30579.0
2022-10-10 12:30:00,141.11,141.24,140.26,140.26,39346.0,137.2677,137.3941,136.4408,136.4408,39346.0
2022-10-10 13:00:00,140.24,140.25,139.47,140.15,98921.0,136.4214,136.4311,135.6723,136.3338,98921.0
2022-10-10 13:30:00,140.11,141.42,140.11,141.15,41993.0,136.2949,137.5692,136.2949,137.3066,41993.0
2022-10-10 14:00:00,141.16,141.2,140.47,140.76,34793.0,137.3163,137.3552,136.6451,136.9272,34793.0
2022-10-10 14:30:00,140.71,141.34,140.69,140.86,35349.0,136.8786,137.4914,136.8591,137.0245,35349.0
2022-10-10 15:00:00,140.88,141.53,140.81,140.96,42236.0,137.0439,137.6762,136.9758,137.1218,42236.0
2022-10-10 15:30:00,140.89,141.34,140.38,140.5,165691.0,137.0537,137.4914,136.5575,136.6743,165691.0
2022-10-11 09:30:00,140.84,141.56,138.44,138.72,81524.0,137.005,137.7054,134.6704,134.9427,81524.0
2022-10-11 10:00:00,138.72,138.76,137.54,137.64,92114.0,134.9427,134.9817,133.7949,133.8922,92114.0
2022-10-11 10:30:00,137.6,138.59,137.36,137.86,151334.0,133.8532,134.8163,133.6198,134.1062,151334.0
2022-10-11 11:00:00,137.82,138.65,137.82,138.4,122565.0,134.0673,134.8747,134.0673,134.6315,122565.0
2022-10-11 11:30:00,138.46,139.76,138.45,139.15,51815.0,134.6898,135.9544,134.6801,135.361,51815.0
2022-10-11 12:00:00,139.11,139.47,138.91,139.33,78986.0,135.3221,135.6723,135.1276,135.5361,78986.0
2022-10-11 12:30:00,139.32,139.81,139.21,139.39,36787.0,135.5264,136.0031,135.4194,135.5945,36787.0
2022-10-11 13:00:00,139.44,139.53,139.11,139.18,30196.0,135.6431,135.7307,135.3221,135.3902,30196.0
2022-10-11 13:30:00,139.28,139.48,138.92,139.36,21241.0,135.4875,135.6821,135.1373,135.5653,21241.0
2022-10-11 14:00:00,139.42,139.46,138.72,139.17,34073.0,135.6237,135.6626,134.9427,135.3805,34073.0
2022-10-11 14:30:00,139.22,139.53,137.47,137.61,45938.0,135.4291,135.7307,133.7268,133.863,45938.0
2022-10-11 15:00:00,137.56,138.29,137.25,138.25,65302.0,133.8143,134.5245,133.5128,134.4855,65302.0
2022-10-11 15:30:00,138.26,139.11,138.0,138.78,173675.0,134.4953,135.3221,134.2423,135.0011,173675.0
2022-10-12 09:30:00,138.72,139.41,137.29,138.91,113079.0,134.9427,135.614,133.5517,135.1276,113079.0
2022-10-12 10:00:00,138.87,139.5,138.06,139.17,65442.0,135.0887,135.7015,134.3007,135.3805,65442.0
2022-10-12 10:30:00,139.13,139.76,138.71,139.67,42495.0,135.3416,135.9544,134.933,135.8669,42495.0
2022-10-12 11:00:00,139.71,141.66,139.66,141.56,128946.0,135.9058,137.8027,135.8571,137.7054,128946.0
2022-10-12 11:30:00,141.57,141.95,141.13,141.95,74734.0,137.7151,138.0848,137.2871,138.0848,74734.0
2022-10-12 12:00:00,141.97,142.28,141.54,141.79,23442.0,138.1042,138.4058,137.686,137.9292,23442.0
2022-10-12 12:30:00,141.81,141.86,141.34,141.75,16107.0,137.9486,137.9972,137.4914,137.8902,16107.0
2022-10-12 13:00:00,141.71,141.76,141.06,141.22,27435.0,137.8513,137.9,137.219,137.3747,27435.0
2022-10-12 13:30:00,141.17,141.64,140.97,141.53,28076.0,137.326,137.7832,137.1315,137.6762,28076.0
2022-10-12 14:00:00,141.72,142.98,141.35,142.92,41129.0,137.8611,139.0867,137.5011,139.0284,41129.0
2022-10-12 14:30:00,142.98,143.25,142.61,142.62,51054.0,139.0867,139.3494,138.7268,138.7366,51054.0
2022-10-12 15:00:00,142.7,142.83,142.37,142.62,75932.0,138.8144,138.9408,138.4934,138.7366,75932.0
2022-10-12 15:30:00,142.56,142.77,141.81,141.85,289678.0,138.6782,138.8825,137.9486,137.9875,289678.0
2022-10-13 09:30:00,138.97,141.52,137.26,140.34,152586.0,135.1859,137.6665,133.5225,136.5186,152586.0
2022-10-13 10:00:00,140.38,140.63,139.16,139.41,119376.0,136.5575,136.8007,135.3708,135.614,119376.0
2022-10-13 10:30:00,139.35,139.92,138.97,139.38,90354.0,135.5556,136.1101,135.1859,135.5848,90354.0
2022-10-13 11:00:00,139.43,142.59,139.05,141.1,156462.0,135.6334,138.7074,135.2638,137.2579,156462.0
2022-10-13 11:30:00,141.32,142.55,140.66,141.9,82965.0,137.4719,138.6685,136.8299,138.0362,82965.0
2022-10-13 12:00:00,141.91,142.22,140.58,140.61,59323.0,138.0459,138.3474,136.7521,136.7813,59323.0
2022-10-13 12:30:00,140.62,141.52,140.49,141.27,66551.0,136.791,137.6665,136.6645,137.4233,66551.0
2022-10-13 13:00:00,141.32,142.83,141.28,142.47,96464.0,137.4719,138.9408,137.433,138.5906,96464.0
2022-10-13 13:30:00,142.5,143.49,142.46,143.03,79332.0,138.6198,139.5829,138.5809,139.1354,79332.0
2022-10-13 14:00:00,143.0,143.29,142.44,142.52,51109.0,139.1062,139.3883,138.5615,138.6393,51109.0
2022-10-13 14:30:00,142.57,143.85,142.54,143.75,72514.0,138.6879,139.9331,138.6587,139.8358,72514.0
2022-10-13 15:00:00,143.72,144.12,143.29,143.37,70769.0,139.8066,140.1957,139.3883,139.4661,70769.0
2022-10-13 15:30:00,143.38,143.7,143.04,143.17,211454.0,139.4759,139.7871,139.1451,139.2716,211454.0
2022-10-14 09:30:00,145.89,147.84,145.74,147.6,116801.0,141.9175,143.8144,141.7716,143.5809,116801.0
2022-10-14 10:00:00,147.39,147.45,144.64,145.56,88801.0,143.3767,143.435,140.7015,141.5965,88801.0
2022-10-14 10:30:00,145.55,146.23,144.85,145.81,55845.0,141.5868,142.2483,140.9058,141.8397,55845.0
2022-10-14 11:00:00,145.76,146.27,144.6,144.82,82720.0,141.7911,142.2872,140.6626,140.8766,82720.0
2022-10-14 11:30:00,144.84,144.85,143.51,143.94,73170.0,140.8961,140.9058,139.6023,140.0206,73170.0
2022-10-14 12:00:00,143.91,144.71,143.74,144.45,134289.0,139.9914,140.7696,139.8261,140.5167,134289.0
2022-10-14 12:30:00,144.45,144.5,143.38,143.4,73444.0,140.5167,140.5654,139.4759,139.4953,73444.0
2022-10-14 13:00:00,143.4,143.77,142.9,143.21,69803.0,139.4953,139.8552,139.0089,139.3105,69803.0
2022-10-14 13:30:00,143.21,143.42,143.08,143.38,66361.0,139.3105,139.5148,139.184,139.4759,66361.0
2022-10-14 14:00:00,143.39,143.4,142.52,142.84,59682.0,139.4856,139.4953,138.6393,138.9506,59682.0
2022-10-14 14:30:00,142.76,143.37,142.59,143.37,30141.0,138.8727,139.4661,138.7074,139.4661,30141.0
2022-10-14 15:00:00,143.41,143.74,142.98,143.37,67617.0,139.505,139.8261,139.0867,139.4661,67617.0
2022-10-14 15:30:00,143.29,143.83,143.18,143.52,207645.0,139.3883,139.9136,139.2813,139.612,207645.0
2022-10-17 09:30:00,146.9,148.1,145.84,146.68,120135.0,142.9,144.0673,141.8689,142.686,120135.0
2022-10-17 10:00:00,146.82,148.05,146.63,147.4,93066.0,142.8222,144.0187,142.6374,143.3864,93066.0
2022-10-17 10:30:00,147.42,147.72,146.86,147.38,65560.0,143.4058,143.6977,142.8611,143.3669,65560.0
2022-10-17 11:00:00,147.34,147.68,147.05,147.59,65334.0,143.328,143.6588,143.0459,143.5712,65334.0
2022-10-17 11:30:00,147.68,148.24,147.47,148.11,42660.0,143.6588,144.2035,143.4545,144.0771,42660.0
2022-10-17 12:00:00,148.1,148.43,147.81,148.19,41711.0,144.0673,144.3883,143.7852,144.1549,41711.0
2022-10-17 12:30:00,148.11,148.35,147.34,147.44,42975.0,144.0771,144.3105,143.328,143.4253,42975.0
2022-10-17 13:00:00,147.41,147.89,147.28,147.69,51082.0,143.3961,143.8631,143.2697,143.6685,51082.0
2022-10-17 13:30:00,147.73,147.73,147.28,147.33,44630.0,143.7074,143.7074,143.2697,143.3183,44630.0
2022-10-17 14:00:00,147.31,147.48,147.0,147.27,94947.0,143.2988,143.4642,142.9973,143.2599,94947.0
2022-10-17 14:30:00,147.28,147.5,147.04,147.21,70086.0,143.2697,143.4837,143.0362,143.2016,70086.0
2022-10-17 15:00:00,147.2,147.64,147.09,147.44,67151.0,143.1918,143.6199,143.0848,143.4253,67151.0
2022-10-17 15:30:00,147.47,148.15,147.43,147.84,220208.0,143.4545,144.116,143.4156,143.8144,220208.0
2022-10-18 09:30:00,151.38,153.88,151.33,152.5,230875.0,147.258,149.6899,147.2094,148.3475,230875.0
2022-10-18 10:00:00,152.4,153.22,150.83,151.06,117715.0,148.2502,149.0479,146.723,146.9467,117715.0
2022-10-18 10:30:00,151.06,151.59,150.32,150.7,79639.0,146.9467,147.4623,146.2269,146.5965,79639.0
2022-10-18 11:00:00,150.63,151.22,149.12,149.26,64637.0,146.5284,147.1024,145.0596,145.1957,64637.0
2022-10-18 11:30:00,149.24,149.67,148.82,149.48,54108.0,145.1763,145.5946,144.7677,145.4098,54108.0
2022-10-18 12:00:00,149.51,150.07,149.18,149.7,46780.0,145.4389,145.9837,145.1179,145.6238,46780.0
2022-10-18 12:30:00,149.63,150.15,149.49,149.49,37987.0,145.5557,146.0615,145.4195,145.4195,37987.0
2022-10-18 13:00:00,149.47,149.96,148.93,149.96,40002.0,145.4,145.8767,144.8747,145.8767,40002.0
2022-10-18 13:30:00,150.0,150.34,149.92,150.19,41941.0,145.9156,146.2463,145.8378,146.1004,41941.0
2022-10-18 14:00:00,150.18,150.23,149.7,150.17,29108.0,146.0907,146.1393,145.6238,146.081,29108.0
2022-10-18 14:30:00,150.14,150.18,149.0,149.3,40640.0,146.0518,146.0907,144.9428,145.2347,40640.0
2022-10-18 15:00:00,149.24,149.28,148.58,149.21,108151.0,145.1763,145.2152,144.5343,145.1471,108151.0
2022-10-18 15:30:00,149.18,150.09,149.11,150.0,160676.0,145.1179,146.0031,145.0498,145.9156,160676.0
2022-10-19 09:30:00,148.68,151.04,148.64,149.11,82458.0,144.6315,146.9273,144.5926,145.0498,82458.0
2022-10-19 10:00:00,149.11,151.5,149.0,151.5,33504.0,145.0498,147.3748,144.9428,147.3748,33504.0
2022-10-19 10:30:00,151.55,151.67,150.09,150.21,36911.0,147.4234,147.5401,146.0031,146.1199,36911.0
2022-10-19 11:00:00,150.16,151.0,150.02,150.41,34905.0,146.0712,146.8884,145.9351,146.3144,34905.0
2022-10-19 11:30:00,150.33,150.46,149.75,150.16,26555.0,146.2366,146.3631,145.6724,146.0712,26555.0
2022-10-19 12:00:00,150.24,150.47,149.76,150.33,29143.0,146.1491,146.3728,145.6821,146.2366,29143.0
2022-10-19 12:30:00,150.38,150.67,149.67,149.8,24437.0,146.2853,146.5674,145.5946,145.721,24437.0
2022-10-19 13:00:00,149.77,149.92,149.14,149.45,34604.0,145.6919,145.8378,145.079,145.3806,34604.0
2022-10-19 13:30:00,149.45,149.68,149.16,149.61,26924.0,145.3806,145.6043,145.0985,145.5362,26924.0
2022-10-19 14:00:00,149.58,150.19,149.47,150.02,35339.0,145.507,146.1004,145.4,145.9351,35339.0
2022-10-19 14:30:00,150.0,150.09,149.58,149.62,25361.0,145.9156,146.0031,145.507,145.5459,25361.0
2022-10-19 15:00:00,149.63,150.4,149.59,149.89,30067.0,145.5557,146.3047,145.5168,145.8086,30067.0
2022-10-19 15:30:00,149.89,150.06,149.62,150.01,161694.0,145.8086,145.974,145.5459,145.9253,161694.0
2022-10-20 09:30:00,150.57,152.72,150.37,152.31,111412.0,146.4701,148.5615,146.2755,148.1627,111412.0
2022-10-20 10:00:00,152.31,153.17,152.18,152.33,45763.0,148.1627,148.9993,148.0362,148.1822,45763.0
2022-10-20 10:30:00,152.46,152.62,151.79,152.4,48951.0,148.3086,148.4643,147.6569,148.2502,48951.0
2022-10-20 11:00:00,152.42,152.42,151.19,151.27,43089.0,148.2697,148.2697,147.0732,147.151,43089.0
2022-10-20 11:30:00,151.28,151.91,151.28,151.49,38512.0,147.1607,147.7736,147.1607,147.365,38512.0
2022-10-20 12:00:00,151.46,151.58,150.34,150.5,35030.0,147.3358,147.4526,146.2463,146.402,35030.0
2022-10-20 12:30:00,150.42,150.53,149.61,149.7,40001.0,146.3242,146.4312,145.5362,145.6238,40001.0
2022-10-20 13:00:00,149.69,149.79,148.73,149.31,28791.0,145.614,145.7113,144.6802,145.2444,28791.0
2022-10-20 13:30:00,149.26,149.35,148.65,148.9,29908.0,145.1957,145.2833,144.6024,144.8455,29908.0
2022-10-20 14:00:00,148.92,148.93,148.1,148.18,30600.0,144.865,144.8747,144.0673,144.1452,30600.0
2022-10-20 14:30:00,148.15,148.5,147.74,148.13,32693.0,144.116,144.4564,143.7171,144.0965,32693.0
2022-10-20 15:00:00,148.14,148.41,147.45,147.73,56952.0,144.1062,144.3689,143.435,143.7074,56952.0
2022-10-20 15:30:00,147.7,147.9,147.17,147.5,165729.0,143.6782,143.8728,143.1627,143.4837,165729.0
2022-10-21 09:30:00,146.71,150.34,146.5,149.55,267328.0,142.7152,146.2463,142.5109,145.4779,267328.0
2022-10-21 10:00:00,149.65,150.48,148.75,148.9,74054.0,145.5751,146.3825,144.6996,144.8455,74054.0
2022-10-21 10:30:00,148.86,149.41,148.06,148.49,71206.0,144.8066,145.3417,144.0284,144.4467,71206.0
2022-10-21 11:00:00,148.47,149.92,148.07,149.44,82489.0,144.4273,145.8378,144.0382,145.3708,82489.0
2022-10-21 11:30:00,149.44,150.65,149.36,150.62,59847.0,145.3708,146.5479,145.293,146.5187,59847.0
2022-10-21 12:00:00,150.69,151.51,150.69,150.9,125173.0,146.5868,147.3845,146.5868,146.7911,125173.0
2022-10-21 12:30:00,150.91,152.1,150.91,151.82,48245.0,146.8008,147.9584,146.8008,147.686,48245.0
2022-10-21 13:00:00,151.82,152.22,151.44,151.9,57112.0,147.686,148.0751,147.3164,147.7639,57112.0
2022-10-21 13:30:00,151.9,152.56,151.88,152.31,43404.0,147.7639,148.4059,147.7444,148.1627,43404.0
2022-10-21 14:00:00,152.32,152.79,151.98,152.26,65471.0,148.1724,148.6296,147.8417,148.1141,65471.0
2022-10-21 14:30:00,152.32,153.09,152.32,153.06,110968.0,148.1724,148.9215,148.1724,148.8923,110968.0
2022-10-21 15:00:00,153.08,153.92,152.97,153.62,110049.0,148.9117,149.7289,148.8047,149.437,110049.0
2022-10-21 15:30:00,153.58,154.01,153.42,153.45,308344.0,149.3981,149.8164,149.2425,149.2717,308344.0
2022-10-24 09:30:00,154.27,156.47,153.6,156.0,210914.0,150.0693,152.2094,149.4176,151.7522,210914.0
2022-10-24 10:00:00,155.89,155.89,152.41,153.37,82901.0,151.6452,151.6452,148.26,149.1938,82901.0
2022-10-24 10:30:00,153.41,154.5,153.08,154.12,85523.0,149.2327,150.2931,148.9117,149.9234,85523.0
2022-10-24 11:00:00,154.13,154.36,153.26,154.31,66602.0,149.9331,150.1569,149.0868,150.1082,66602.0
2022-10-24 11:30:00,154.33,154.71,153.63,154.59,89667.0,150.1277,150.4973,149.4468,150.3806,89667.0
2022-10-24 12:00:00,154.52,154.64,154.02,154.34,50667.0,150.3125,150.4293,149.8261,150.1374,50667.0
2022-10-24 12:30:00,154.32,154.62,154.05,154.27,44842.0,150.118,150.4098,149.8553,150.0693,44842.0
2022-10-24 13:00:00,154.28,154.29,153.58,153.77,42778.0,150.0791,150.0888,149.3981,149.5829,42778.0
2022-10-24 13:30:00,153.66,154.12,153.54,153.58,42219.0,149.4759,149.9234,149.3592,149.3981,42219.0
2022-10-24 14:00:00,153.57,153.92,153.49,153.87,43417.0,149.3884,149.7289,149.3106,149.6802,43417.0
2022-10-24 14:30:00,153.83,154.68,153.66,154.64,47054.0,149.6413,150.4682,149.4759,150.4293,47054.0
2022-10-24 15:00:00,154.68,155.1,154.6,155.01,30279.0,150.4682,150.8767,150.3903,150.7892,30279.0
2022-10-24 15:30:00,155.0,155.27,154.56,154.99,211191.0,150.7795,151.0421,150.3514,150.7697,211191.0
2022-10-25 09:30:00,154.36,156.11,153.11,155.36,101494.0,150.1569,151.8592,148.9409,151.1296,101494.0
2022-10-25 10:00:00,155.5,155.94,154.65,155.86,73799.0,151.2658,151.6939,150.439,151.616,73799.0
2022-10-25 10:30:00,155.87,155.88,154.83,155.37,45879.0,151.6258,151.6355,150.6141,151.1394,45879.0
2022-10-25 11:00:00,155.38,155.47,154.79,155.26,51388.0,151.1491,151.2367,150.5752,151.0324,51388.0
2022-10-25 11:30:00,155.26,155.67,155.19,155.27,43987.0,151.0324,151.4312,150.9643,151.0421,43987.0
2022-10-25 12:00:00,155.32,155.95,155.29,155.61,48877.0,151.0907,151.7036,151.0616,151.3728,48877.0
2022-10-25 12:30:00,155.62,155.83,154.87,154.97,63787.0,151.3826,151.5869,150.653,150.7503,63787.0
2022-10-25 13:00:00,154.97,155.2,154.22,154.54,42113.0,150.7503,150.974,150.0207,150.332,42113.0
2022-10-25 13:30:00,154.55,154.76,154.27,154.58,39663.0,150.3417,150.546,150.0693,150.3709,39663.0
2022-10-25 14:00:00,154.55,155.02,154.52,154.98,35993.0,150.3417,150.7989,150.3125,150.76,35993.0
2022-10-25 14:30:00,154.98,155.25,154.78,154.94,68798.0,150.76,151.0226,150.5654,150.7211,68798.0
2022-10-25 15:00:00,154.99,155.68,154.93,155.53,55246.0,150.7697,151.4409,150.7114,151.295,55246.0
2022-10-25 15:30:00,155.52,155.69,155.21,155.51,177198.0,151.2853,151.4507,150.9837,151.2756,177198.0
2022-10-26 09:30:00,156.67,157.38,155.12,155.27,188088.0,152.404,153.0946,150.8962,151.0421,188088.0
2022-10-26 10:00:00,155.28,158.4,155.28,157.9,190188.0,151.0518,154.0869,151.0518,153.6005,190188.0
2022-10-26 10:30:00,157.91,158.8,157.14,157.32,100717.0,153.6102,154.476,152.8612,153.0363,100717.0
2022-10-26 11:00:00,157.4,158.82,157.4,158.25,59778.0,153.1141,154.4954,153.1141,153.941,59778.0
2022-10-26 11:30:00,158.16,158.44,157.28,157.32,77664.0,153.8534,154.1258,152.9974,153.0363,77664.0
2022-10-26 12:00:00,157.38,157.52,156.7,156.81,87612.0,153.0946,153.2308,152.4332,152.5402,87612.0
2022-10-26 12:30:00,156.77,157.04,155.41,155.56,56908.0,152.5013,152.7639,151.1783,151.3242,56908.0
2022-10-26 13:00:00,155.51,156.03,155.22,155.63,64713.0,151.2756,151.7814,150.9935,151.3923,64713.0
2022-10-26 13:30:00,155.55,156.68,155.5,156.31,78486.0,151.3145,152.4137,151.2658,152.0538,78486.0
2022-10-26 14:00:00,156.31,156.36,155.28,155.28,50714.0,152.0538,152.1024,151.0518,151.0518,50714.0
2022-10-26 14:30:00,155.31,155.35,154.8,155.01,56952.0,151.081,151.1199,150.5849,150.7892,56952.0
2022-10-26 15:00:00,155.01,155.03,154.15,154.72,92389.0,150.7892,150.8086,149.9526,150.5071,92389.0
2022-10-26 15:30:00,154.7,155.32,154.6,155.04,247484.0,150.4876,151.0907,150.3903,150.8184,247484.0
2022-10-27 09:30:00,156.79,158.47,156.26,157.46,102623.0,152.5207,154.155,152.0051,153.1725,102623.0
2022-10-27 10:00:00,157.54,158.41,157.21,158.07,58306.0,153.2503,154.0966,152.9293,153.7659,58306.0
2022-10-27 10:30:00,158.15,158.4,156.76,156.83,59346.0,153.8437,154.0869,152.4915,152.5596,59346.0
2022-10-27 11:00:00,156.75,157.43,156.27,156.68,41672.0,152.4818,153.1433,152.0149,152.4137,41672.0
2022-10-27 11:30:00,156.69,157.16,156.0,156.21,30929.0,152.4234,152.8806,151.7522,151.9565,30929.0
2022-10-27 12:00:00,156.2,156.98,156.1,156.25,49033.0,151.9468,152.7055,151.8495,151.9954,49033.0
2022-10-27 12:30:00,156.28,157.01,156.25,156.9,43978.0,152.0246,152.7347,151.9954,152.6277,43978.0
2022-10-27 13:00:00,156.87,157.27,156.57,156.72,44909.0,152.5985,152.9876,152.3067,152.4526,44909.0
2022-10-27 13:30:00,156.69,156.79,156.04,156.12,36536.0,152.4234,152.5207,151.7911,151.869,36536.0
2022-10-27 14:00:00,156.12,156.52,156.12,156.35,31124.0,151.869,152.2581,151.869,152.0927,31124.0
2022-10-27 14:30:00,156.34,156.62,156.24,156.47,54765.0,152.083,152.3553,151.9857,152.2094,54765.0
2022-10-27 15:00:00,156.51,156.91,156.19,156.56,60508.0,152.2483,152.6374,151.937,152.297,60508.0
2022-10-27 15:30:00,156.58,156.81,156.03,156.34,186076.0,152.3164,152.5402,151.7814,152.083,186076.0
2022-10-28 09:30:00,156.41,158.55,155.98,156.97,72916.0,152.1511,154.2328,151.7328,152.6958,72916.0
2022-10-28 10:00:00,157.03,157.46,155.29,157.23,89506.0,152.7542,153.1725,151.0616,152.9487,89506.0
2022-10-28 10:30:00,157.22,157.61,156.64,157.44,85799.0,152.939,153.3184,152.3748,153.153,85799.0
2022-10-28 11:00:00,157.44,157.89,157.1,157.67,47403.0,153.153,153.5908,152.8223,153.3767,47403.0
2022-10-28 11:30:00,157.66,158.15,157.34,157.98,32614.0,153.367,153.8437,153.0557,153.6783,32614.0
2022-10-28 12:00:00,157.99,158.49,157.63,158.46,36138.0,153.688,154.1744,153.3378,154.1452,36138.0
2022-10-28 12:30:00,158.45,158.69,157.99,158.57,54122.0,154.1355,154.369,153.688,154.2522,54122.0
2022-10-28 13:00:00,158.56,158.83,158.25,158.58,67469.0,154.2425,154.5052,153.941,154.262,67469.0
2022-10-28 13:30:00,158.66,159.37,158.66,159.28,42990.0,154.3398,155.0305,154.3398,154.9429,42990.0
2022-10-28 14:00:00,159.25,159.57,159.13,159.17,20210.0,154.9137,155.225,154.797,154.8359,20210.0
2022-10-28 14:30:00,159.18,160.01,159.13,159.96,59584.0,154.8456,155.653,154.797,155.6044,59584.0
2022-10-28 15:00:00,159.95,159.96,159.3,159.49,61358.0,155.5947,155.6044,154.9624,155.1472,61358.0
2022-10-28 15:30:00,159.49,159.99,159.39,159.63,155111.0,155.1472,155.6336,155.0499,155.2834,155111.0
2022-10-31 09:30:00,158.75,160.18,158.14,158.9,100362.0,154.4273,155.8184,153.834,154.5733,100362.0
2022-10-31 10:00:00,158.86,161.28,158.82,160.75,148759.0,154.5343,156.8885,154.4954,156.3729,148759.0
2022-10-31 10:30:00,160.76,161.36,160.21,160.79,71207.0,156.3826,156.9663,155.8476,156.4118,71207.0
2022-10-31 11:00:00,160.8,162.19,160.79,162.06,113690.0,156.4215,157.7737,156.4118,157.6472,113690.0
2022-10-31 11:30:00,162.03,162.54,161.74,162.04,74137.0,157.618,158.1141,157.3359,157.6278,74137.0
2022-10-31 12:00:00,162.18,162.46,161.29,161.38,58871.0,157.7639,158.0363,156.8982,156.9857,58871.0
2022-10-31 12:30:00,161.38,161.51,161.06,161.23,44860.0,156.9857,157.1122,156.6744,156.8398,44860.0
2022-10-31 13:00:00,161.22,161.91,160.87,161.59,61343.0,156.8301,157.5013,156.4896,157.19,61343.0
2022-10-31 13:30:00,161.6,161.74,161.04,161.31,38109.0,157.1997,157.3359,156.655,156.9176,38109.0
2022-10-31 14:00:00,161.3,161.48,161.14,161.2,48530.0,156.9079,157.083,156.7523,156.8106,48530.0
2022-10-31 14:30:00,161.25,161.54,160.87,161.02,39625.0,156.8593,157.1414,156.4896,156.6355,39625.0
2022-10-31 15:00:00,161.04,161.22,160.84,161.09,74712.0,156.655,156.8301,156.4604,156.7036,74712.0
2022-10-31 15:30:00,161.07,161.51,159.7,160.15,337866.0,156.6842,157.1122,155.3515,155.7892,337866.0
2022-11-01 09:30:00,162.12,163.0,161.26,161.73,80462.0,157.7056,158.5616,156.869,157.3262,80462.0
2022-11-01 10:00:00,161.75,161.84,159.59,160.56,53502.0,157.3457,157.4332,155.2445,156.1881,53502.0
2022-11-01 10:30:00,160.62,160.62,159.28,159.46,42002.0,156.2464,156.2464,154.9429,155.118,42002.0
2022-11-01 11:00:00,159.44,159.97,159.26,159.93,36858.0,155.0986,155.6141,154.9235,155.5752,36858.0
2022-11-01 11:30:00,159.88,160.22,159.22,160.07,68893.0,155.5266,155.8573,154.8845,155.7114,68893.0
2022-11-01 12:00:00,160.08,161.0,160.04,160.34,18738.0,155.7211,156.6161,155.6822,155.974,18738.0
2022-11-01 12:30:00,160.34,160.77,160.13,160.7,28332.0,155.974,156.3923,155.7698,156.3242,28332.0
2022-11-01 13:00:00,160.65,160.92,160.4,160.61,31584.0,156.2756,156.5383,156.0324,156.2367,31584.0
2022-11-01 13:30:00,160.63,160.64,160.19,160.61,24303.0,156.2561,156.2659,155.8281,156.2367,24303.0
2022-11-01 14:00:00,160.61,160.7,159.96,160.14,33264.0,156.2367,156.3242,155.6044,155.7795,33264.0
2022-11-01 14:30:00,160.14,160.17,159.61,160.04,26867.0,155.7795,155.8087,155.2639,155.6822,26867.0
2022-11-01 15:00:00,160.02,160.11,159.71,159.83,34506.0,155.6628,155.7503,155.3612,155.4779,34506.0
2022-11-01 15:30:00,159.86,160.29,159.56,160.08,220919.0,155.5071,155.9254,155.2153,155.7211,220919.0
2022-11-02 09:30:00,159.09,159.26,157.64,157.76,61090.0,154.7581,154.9235,153.3476,153.4643,61090.0
2022-11-02 10:00:00,157.75,158.61,157.13,158.05,56704.0,153.4546,154.2912,152.8515,153.7464,56704.0
2022-11-02 10:30:00,158.12,158.62,157.15,157.5,57676.0,153.8145,154.3009,152.8709,153.2114,57676.0
2022-11-02 11:00:00,157.54,157.74,156.84,157.08,52906.0,153.2503,153.4448,152.5693,152.8028,52906.0
2022-11-02 11:30:00,157.04,157.25,156.52,156.66,41766.0,152.7639,152.9682,152.2581,152.3943,41766.0
2022-11-02 12:00:00,156.5,156.58,155.69,155.93,55954.0,152.2386,152.3164,151.4507,151.6841,55954.0
2022-11-02 12:30:00,155.94,156.12,155.61,156.02,33679.0,151.6939,151.869,151.3728,151.7717,33679.0
2022-11-02 13:00:00,155.94,156.75,155.9,156.52,45934.0,151.6939,152.4818,151.6549,152.2581,45934.0
2022-11-02 13:30:00,156.5,157.04,156.3,156.57,39015.0,152.2386,152.7639,152.0441,152.3067,39015.0
2022-11-02 14:00:00,156.66,158.65,156.26,158.6,99321.0,152.3943,154.3301,152.0051,154.2814,99321.0
2022-11-02 14:30:00,158.63,158.84,154.41,155.11,117843.0,154.3106,154.5149,150.2055,150.8865,117843.0
2022-11-02 15:00:00,155.05,156.18,152.93,153.13,160987.0,150.8281,151.9273,148.7658,148.9604,160987.0
2022-11-02 15:30:00,153.11,153.54,152.3,152.85,370052.0,148.9409,149.3592,148.153,148.688,370052.0
2022-11-03 09:30:00,149.79,150.81,144.2,144.38,367325.0,145.7113,146.7035,140.2735,140.4486,367325.0
2022-11-03 10:00:00,144.3,149.13,143.92,149.13,184237.0,140.3708,145.0693,140.0012,145.0693,184237.0
2022-11-03 10:30:00,149.11,150.06,148.21,149.51,88271.0,145.0498,145.974,144.1743,145.4389,88271.0
2022-11-03 11:00:00,149.49,149.58,147.82,148.25,83773.0,145.4195,145.507,143.795,144.2132,83773.0
2022-11-03 11:30:00,148.14,149.06,147.8,147.85,71556.0,144.1062,145.0012,143.7755,143.8241,71556.0
2022-11-03 12:00:00,147.84,148.72,147.78,148.29,66239.0,143.8144,144.6705,143.756,144.2522,66239.0
2022-11-03 12:30:00,148.34,148.93,148.16,148.61,63630.0,144.3008,144.8747,144.1257,144.5634,63630.0
2022-11-03 13:00:00,148.6,148.7,147.93,147.97,87578.0,144.5537,144.651,143.902,143.9409,87578.0
2022-11-03 13:30:00,147.89,148.36,147.7,147.7,60451.0,143.8631,144.3203,143.6782,143.6782,60451.0
2022-11-03 14:00:00,147.78,147.96,147.03,147.73,65647.0,143.756,143.9311,143.0265,143.7074,65647.0
2022-11-03 14:30:00,147.77,147.93,147.28,147.54,60858.0,143.7463,143.902,143.2697,143.5226,60858.0
2022-11-03 15:00:00,147.54,147.72,147.05,147.17,53730.0,143.5226,143.6977,143.0459,143.1627,53730.0
2022-11-03 15:30:00,147.17,147.42,146.21,146.49,370599.0,143.1627,143.4058,142.2288,142.5012,370599.0
2022-11-04 09:30:00,149.42,151.28,148.63,150.27,253991.0,145.3514,147.1607,144.5829,146.1782,253991.0
2022-11-04 10:00:00,150.39,151.27,149.25,150.65,173109.0,146.295,147.151,145.186,146.5479,173109.0
2022-11-04 10:30:00,150.65,151.07,149.34,149.76,127410.0,146.5479,146.9565,145.2736,145.6821,127410.0
2022-11-04 11:00:00,149.78,150.41,148.93,148.99,120438.0,145.7016,146.3144,144.8747,144.9331,120438.0
2022-11-04 11:30:00,149.05,149.34,147.59,147.68,106902.0,144.9915,145.2736,143.5712,143.6588,106902.0
2022-11-04 12:00:00,147.69,148.81,147.34,148.52,124382.0,143.6685,144.758,143.328,144.4759,124382.0
2022-11-04 12:30:00,148.52,148.98,147.91,148.77,87304.0,144.4759,144.9234,143.8825,144.7191,87304.0
2022-11-04 13:00:00,148.76,149.26,148.11,148.84,117074.0,144.7094,145.1957,144.0771,144.7872,117074.0
2022-11-04 13:30:00,148.84,149.06,148.02,148.17,85803.0,144.7872,145.0012,143.9895,144.1354,85803.0
2022-11-04 14:00:00,148.16,149.25,147.9,149.19,69270.0,144.1257,145.186,143.8728,145.1277,69270.0
2022-11-04 14:30:00,149.19,149.51,148.64,148.95,82144.0,145.1277,145.4389,144.5926,144.8942,82144.0
2022-11-04 15:00:00,148.89,149.32,148.61,148.66,112667.0,144.8358,145.2541,144.5634,144.6121,112667.0
2022-11-04 15:30:00,148.58,149.3,148.46,148.97,399776.0,144.5343,145.2347,144.4175,144.9136,399776.0
2022-11-07 09:30:00,149.54,150.04,146.06,146.1,113907.0,145.4681,145.9545,142.0829,142.1218,113907.0
2022-11-07 10:00:00,146.06,146.65,145.0,145.84,124136.0,142.0829,142.6568,141.0517,141.8689,124136.0
2022-11-07 10:30:00,145.77,146.47,145.29,146.28,115318.0,141.8008,142.4817,141.3338,142.2969,115318.0
2022-11-07 11:00:00,146.38,147.43,146.11,147.25,76011.0,142.3942,143.4156,142.1315,143.2405,76011.0
2022-11-07 11:30:00,147.18,147.5,146.34,146.44,60732.0,143.1724,143.4837,142.3553,142.4525,60732.0
2022-11-07 12:00:00,146.45,147.58,146.11,147.21,63132.0,142.4623,143.5615,142.1315,143.2016,63132.0
2022-11-07 12:30:00,147.16,147.45,146.88,147.11,45341.0,143.1529,143.435,142.8806,143.1043,45341.0
2022-11-07 13:00:00,147.16,148.0,147.15,147.56,43824.0,143.1529,143.9701,143.1432,143.542,43824.0
2022-11-07 13:30:00,147.67,147.91,147.3,147.84,34560.0,143.649,143.8825,143.2891,143.8144,34560.0
2022-11-07 14:00:00,147.92,148.42,147.8,148.34,36946.0,143.8922,144.3786,143.7755,144.3008,36946.0
2022-11-07 14:30:00,148.4,148.43,147.53,147.56,55108.0,144.3592,144.3883,143.5129,143.542,55108.0
2022-11-07 15:00:00,147.67,147.91,147.49,147.76,89482.0,143.649,143.8825,143.4739,143.7366,89482.0
2022-11-07 15:30:00,147.72,148.42,147.68,148.35,272928.0,143.6977,144.3786,143.6588,144.3105,272928.0
2022-11-08 09:30:00,149.07,150.45,148.71,149.92,109637.0,145.0109,146.3533,144.6607,145.8378,109637.0
2022-11-08 10:00:00,149.71,150.52,149.4,150.17,66913.0,145.6335,146.4214,145.3319,146.081,66913.0
2022-11-08 10:30:00,150.23,151.19,149.97,150.87,96388.0,146.1393,147.0732,145.8864,146.7619,96388.0
2022-11-08 11:00:00,150.82,152.22,150.54,152.14,59735.0,146.7133,148.0751,146.4409,147.9973,59735.0
2022-11-08 11:30:00,152.08,152.71,151.91,152.24,51942.0,147.939,148.5518,147.7736,148.0946,51942.0
2022-11-08 12:00:00,152.27,152.72,152.06,152.51,47568.0,148.1238,148.5615,147.9195,148.3573,47568.0
2022-11-08 12:30:00,152.46,152.51,151.89,151.97,31354.0,148.3086,148.3573,147.7541,147.832,31354.0
2022-11-08 13:00:00,151.99,152.72,150.9,151.01,61032.0,147.8514,148.5615,146.7911,146.8981,61032.0
2022-11-08 13:30:00,150.93,151.04,150.19,150.32,51615.0,146.8203,146.9273,146.1004,146.2269,51615.0
2022-11-08 14:00:00,150.23,150.5,148.69,148.89,69186.0,146.1393,146.402,144.6413,144.8358,69186.0
2022-11-08 14:30:00,148.83,150.12,148.45,150.03,60804.0,144.7775,146.0323,144.4078,145.9448,60804.0
2022-11-08 15:00:00,149.93,151.05,149.93,151.0,61212.0,145.8475,146.937,145.8475,146.8884,61212.0
2022-11-08 15:30:00,151.07,151.73,150.37,150.5,210204.0,146.9565,147.5985,146.2755,146.402,210204.0
2022-11-09 09:30:00,148.28,149.81,148.08,148.97,80976.0,144.2424,145.7308,144.0479,144.9136,80976.0
2022-11-09 10:00:00,148.89,152.69,148.85,151.75,172992.0,144.8358,148.5324,144.7969,147.6179,172992.0
2022-11-09 10:30:00,151.75,152.85,151.39,151.99,85366.0,147.6179,148.688,147.2677,147.8514,85366.0
2022-11-09 11:00:00,152.01,152.96,151.56,152.3,45591.0,147.8709,148.795,147.4331,148.153,45591.0
2022-11-09 11:30:00,152.18,153.16,151.74,152.61,45771.0,148.0362,148.9896,147.6082,148.4545,45771.0
2022-11-09 12:00:00,152.65,152.67,151.86,152.1,39787.0,148.4934,148.5129,147.725,147.9584,39787.0
2022-11-09 12:30:00,152.02,152.46,151.79,152.14,68051.0,147.8806,148.3086,147.6569,147.9973,68051.0
2022-11-09 13:00:00,152.08,152.14,151.13,151.39,59282.0,147.939,147.9973,147.0148,147.2677,59282.0
2022-11-09 13:30:00,151.37,151.4,150.22,150.72,61705.0,147.2483,147.2775,146.1296,146.616,61705.0
2022-11-09 14:00:00,150.7,151.12,150.44,150.62,58869.0,146.5965,147.0051,146.3436,146.5187,58869.0
2022-11-09 14:30:00,150.56,150.56,149.66,149.82,52271.0,146.4603,146.4603,145.5849,145.7405,52271.0
2022-11-09 15:00:00,149.78,150.51,149.78,150.15,75535.0,145.7016,146.4117,145.7016,146.0615,75535.0
2022-11-09 15:30:00,150.16,150.31,149.47,149.56,295844.0,146.0712,146.2172,145.4,145.4876,295844.0
2022-11-10 09:30:00,155.81,158.56,155.8,157.41,161708.0,151.5674,154.2425,151.5577,153.1238,161708.0
2022-11-10 10:00:00,157.4,157.53,155.8,156.37,82415.0,153.1141,153.2406,151.5577,152.1121,82415.0
2022-11-10 10:30:00,156.44,157.46,156.09,157.27,82893.0,152.1802,153.1725,151.8398,152.9876,82893.0
2022-11-10 11:00:00,157.28,157.8,157.1,157.59,54780.0,152.9974,153.5032,152.8223,153.2989,54780.0
2022-11-10 11:30:00,157.62,157.9,156.96,157.35,89386.0,153.3281,153.6005,152.6861,153.0655,89386.0
2022-11-10 12:00:00,157.37,157.93,157.09,157.57,75771.0,153.0849,153.6297,152.8125,153.2795,75771.0
2022-11-10 12:30:00,157.52,157.56,156.86,156.87,56132.0,153.2308,153.2697,152.5888,152.5985,56132.0
2022-11-10 13:00:00,156.88,157.57,156.83,157.15,61704.0,152.6083,153.2795,152.5596,152.8709,61704.0
2022-11-10 13:30:00,157.19,157.6,156.82,157.58,44585.0,152.9098,153.3087,152.5499,153.2892,44585.0
2022-11-10 14:00:00,157.57,157.81,157.18,157.25,59912.0,153.2795,153.5129,152.9001,152.9682,59912.0
2022-11-10 14:30:00,157.29,157.64,157.14,157.58,54920.0,153.0071,153.3476,152.8612,153.2892,54920.0
2022-11-10 15:00:00,157.56,158.05,157.42,157.56,108672.0,153.2697,153.7464,153.1336,153.2697,108672.0
2022-11-10 15:30:00,157.54,158.48,157.48,157.97,285076.0,153.2503,154.1647,153.1919,153.6686,285076.0
2022-11-11 09:30:00,160.0,162.87,159.83,161.4,195428.0,155.6433,158.4352,155.4779,157.0052,195428.0
2022-11-11 10:00:00,161.32,162.97,160.77,162.7,104335.0,156.9274,158.5324,156.3923,158.2698,104335.0
2022-11-11 10:30:00,162.75,164.08,162.46,163.14,96258.0,158.3184,159.6122,158.0363,158.6978,96258.0
2022-11-11 11:00:00,163.2,163.63,162.56,162.73,81061.0,158.7562,159.1745,158.1336,158.299,81061.0
2022-11-11 11:30:00,162.73,163.21,162.35,162.97,85740.0,158.299,158.7659,157.9293,158.5324,85740.0
2022-11-11 12:00:00,162.92,163.27,162.52,162.82,50904.0,158.4838,158.8243,158.0947,158.3865,50904.0
2022-11-11 12:30:00,162.86,163.14,162.55,162.84,48821.0,158.4254,158.6978,158.1239,158.406,48821.0
2022-11-11 13:00:00,162.83,163.77,162.82,163.61,68208.0,158.3962,159.3106,158.3865,159.155,68208.0
2022-11-11 13:30:00,163.67,164.04,163.56,164.02,55553.0,159.2134,159.5733,159.1064,159.5538,55553.0
2022-11-11 14:00:00,164.01,164.61,163.67,164.53,60822.0,159.5441,160.1278,159.2134,160.05,60822.0
2022-11-11 14:30:00,164.58,164.89,163.94,163.94,90885.0,160.0986,160.4002,159.476,159.476,90885.0
2022-11-11 15:00:00,163.99,163.99,162.9,163.19,107823.0,159.5247,159.5247,158.4643,158.7464,107823.0
2022-11-11 15:30:00,163.2,164.04,163.15,163.78,364514.0,158.7562,159.5733,158.7075,159.3204,364514.0
2022-11-14 09:30:00,162.0,164.4,161.95,163.39,193789.0,157.5888,159.9235,157.5402,158.941,193789.0
2022-11-14 10:00:00,163.5,164.26,162.12,162.21,90335.0,159.048,159.7873,157.7056,157.7931,90335.0
2022-11-14 10:30:00,162.21,163.04,161.88,162.53,74328.0,157.7931,158.6005,157.4721,158.1044,74328.0
2022-11-14 11:00:00,162.68,162.73,161.2,161.92,75072.0,158.2503,158.299,156.8106,157.511,75072.0
2022-11-14 11:30:00,161.87,162.77,161.62,162.46,56961.0,157.4624,158.3379,157.2192,158.0363,56961.0
2022-11-14 12:00:00,162.47,162.74,161.75,161.99,57529.0,158.046,158.3087,157.3457,157.5791,57529.0
2022-11-14 12:30:00,161.86,162.21,161.57,161.64,47310.0,157.4527,157.7931,157.1706,157.2386,47310.0
2022-11-14 13:00:00,161.69,162.34,161.42,162.31,50318.0,157.2873,157.9196,157.0246,157.8904,50318.0
2022-11-14 13:30:00,162.29,162.78,162.27,162.51,59809.0,157.8709,158.3476,157.8515,158.085,59809.0
2022-11-14 14:00:00,162.53,162.56,161.65,161.74,49629.0,158.1044,158.1336,157.2484,157.3359,49629.0
2022-11-14 14:30:00,161.76,161.83,161.2,161.42,60712.0,157.3554,157.4235,156.8106,157.0246,60712.0
2022-11-14 15:00:00,161.47,161.7,160.8,161.16,82161.0,157.0733,157.297,156.4215,156.7717,82161.0
2022-11-14 15:30:00,161.16,161.16,159.26,159.53,261760.0,156.7717,156.7717,154.9235,155.1861,261760.0
2022-11-15 09:30:00,161.3,163.2,161.24,162.13,114011.0,156.9079,158.7562,156.8495,157.7153,114011.0
2022-11-15 10:00:00,162.13,162.41,160.57,161.9,81703.0,157.7153,157.9877,156.1978,157.4916,81703.0
2022-11-15 10:30:00,161.89,162.21,161.26,161.89,95551.0,157.4818,157.7931,156.869,157.4818,95551.0
2022-11-15 11:00:00,161.93,162.63,161.51,162.22,49036.0,157.5208,158.2017,157.1122,157.8029,49036.0
2022-11-15 11:30:00,162.19,163.0,162.19,162.71,54757.0,157.7737,158.5616,157.7737,158.2795,54757.0
2022-11-15 12:00:00,162.75,162.92,162.38,162.5,58943.0,158.3184,158.4838,157.9585,158.0752,58943.0
2022-11-15 12:30:00,162.5,163.01,162.17,162.33,40252.0,158.0752,158.5713,157.7542,157.9099,40252.0
2022-11-15 13:00:00,162.35,162.73,161.18,161.33,57436.0,157.9293,158.299,156.7912,156.9371,57436.0
2022-11-15 13:30:00,161.3,161.61,160.01,160.42,76607.0,156.9079,157.2095,155.653,156.0519,76607.0
2022-11-15 14:00:00,160.46,162.01,159.51,161.78,72968.0,156.0908,157.5986,155.1666,157.3748,72968.0
2022-11-15 14:30:00,161.75,162.07,161.21,161.93,74204.0,157.3457,157.6569,156.8204,157.5208,74204.0
2022-11-15 15:00:00,161.89,162.29,161.68,161.9,56783.0,157.4818,157.8709,157.2776,157.4916,56783.0
2022-11-15 15:30:00,161.86,162.12,161.29,161.79,236393.0,157.4527,157.7056,156.8982,157.3846,236393.0
2022-11-16 09:30:00,161.76,162.11,160.39,161.76,82794.0,157.3554,157.6959,156.0227,157.3554,82794.0
2022-11-16 10:00:00,161.74,162.48,161.07,161.16,100961.0,157.3359,158.0558,156.6842,156.7717,100961.0
2022-11-16 10:30:00,161.18,161.68,160.9,160.94,44216.0,156.7912,157.2776,156.5188,156.5577,44216.0
2022-11-16 11:00:00,160.92,161.64,160.63,161.48,46828.0,156.5383,157.2386,156.2561,157.083,46828.0
2022-11-16 11:30:00,161.48,161.74,160.96,161.31,73079.0,157.083,157.3359,156.5772,156.9176,73079.0
2022-11-16 12:00:00,161.32,161.82,161.09,161.64,68772.0,156.9274,157.4137,156.7036,157.2386,68772.0
2022-11-16 12:30:00,161.62,162.48,161.54,162.11,38802.0,157.2192,158.0558,157.1414,157.6959,38802.0
2022-11-16 13:00:00,162.15,162.54,161.69,162.06,33309.0,157.7348,158.1141,157.2873,157.6472,33309.0
2022-11-16 13:30:00,162.01,162.03,160.86,160.88,51814.0,157.5986,157.618,156.4799,156.4993,51814.0
2022-11-16 14:00:00,160.94,161.55,160.85,161.15,73118.0,156.5577,157.1511,156.4702,156.762,73118.0
2022-11-16 14:30:00,161.17,161.53,160.81,161.45,81748.0,156.7814,157.1316,156.4312,157.0538,81748.0
2022-11-16 15:00:00,161.45,161.59,161.11,161.47,85292.0,157.0538,157.19,156.7231,157.0733,85292.0
2022-11-16 15:30:00,161.47,161.92,161.23,161.59,173259.0,157.0733,157.511,156.8398,157.19,173259.0
2022-11-17 09:30:00,158.3,159.66,157.92,159.11,98626.0,153.9896,155.3126,153.6199,154.7775,98626.0
2022-11-17 10:00:00,159.0,159.14,158.24,158.8,64575.0,154.6705,154.8067,153.9312,154.476,64575.0
2022-11-17 10:30:00,158.75,158.83,157.5,158.11,54301.0,154.4273,154.5052,153.2114,153.8048,54301.0
2022-11-17 11:00:00,158.14,159.18,158.08,159.14,34449.0,153.834,154.8456,153.7756,154.8067,34449.0
2022-11-17 11:30:00,159.11,159.58,158.72,159.29,62697.0,154.7775,155.2347,154.3982,154.9526,62697.0
2022-11-17 12:00:00,159.3,159.47,158.89,159.08,54878.0,154.9624,155.1277,154.5635,154.7484,54878.0
2022-11-17 12:30:00,159.14,159.89,159.11,159.8,80362.0,154.8067,155.5363,154.7775,155.4487,80362.0
2022-11-17 13:00:00,159.81,160.06,159.71,159.75,31961.0,155.4585,155.7017,155.3612,155.4001,31961.0
2022-11-17 13:30:00,159.75,159.96,159.42,159.55,31235.0,155.4001,155.6044,155.0791,155.2056,31235.0
2022-11-17 14:00:00,159.5,159.77,159.01,159.28,42303.0,155.1569,155.4196,154.6803,154.9429,42303.0
2022-11-17 14:30:00,159.28,159.66,159.06,159.59,35401.0,154.9429,155.3126,154.7289,155.2445,35401.0
2022-11-17 15:00:00,159.61,159.88,158.98,159.2,56426.0,155.2639,155.5266,154.6511,154.8651,56426.0
2022-11-17 15:30:00,159.25,160.0,159.12,160.0,187732.0,154.9137,155.6433,154.7873,155.6433,187732.0
2022-11-18 09:30:00,161.89,163.12,161.81,162.63,115717.0,157.4818,158.6783,157.404,158.2017,115717.0
2022-11-18 10:00:00,162.59,162.59,161.23,161.71,66750.0,158.1628,158.1628,156.8398,157.3067,66750.0
2022-11-18 10:30:00,161.72,162.35,161.55,161.68,37229.0,157.3165,157.9293,157.1511,157.2776,37229.0
2022-11-18 11:00:00,161.8,161.87,161.53,161.72,33333.0,157.3943,157.4624,157.1316,157.3165,33333.0
2022-11-18 11:30:00,161.75,162.34,161.52,161.82,36677.0,157.3457,157.9196,157.1219,157.4137,36677.0
2022-11-18 12:00:00,161.84,161.87,160.59,160.8,49742.0,157.4332,157.4624,156.2172,156.4215,49742.0
2022-11-18 12:30:00,160.85,160.95,160.45,160.69,22144.0,156.4702,156.5674,156.0811,156.3145,22144.0
2022-11-18 13:00:00,160.64,161.03,160.63,160.99,32249.0,156.2659,156.6453,156.2561,156.6063,32249.0
2022-11-18 13:30:00,161.0,161.26,160.58,160.76,25904.0,156.6161,156.869,156.2075,156.3826,25904.0
2022-11-18 14:00:00,160.84,161.32,160.67,161.25,37887.0,156.4604,156.9274,156.2951,156.8593,37887.0
2022-11-18 14:30:00,161.23,161.6,161.06,161.57,38490.0,156.8398,157.1997,156.6744,157.1706,38490.0
2022-11-18 15:00:00,161.6,162.12,161.58,162.1,59829.0,157.1997,157.7056,157.1803,157.6861,59829.0
2022-11-18 15:30:00,162.1,162.59,161.37,161.72,234107.0,157.6861,158.1628,156.976,157.3165,234107.0
2022-11-21 09:30:00,161.34,162.76,161.16,162.41,56883.0,156.9468,158.3282,156.7717,157.9877,56883.0
2022-11-21 10:00:00,162.46,162.72,160.97,161.35,35270.0,158.0363,158.2892,156.5869,156.9565,35270.0
2022-11-21 10:30:00,161.22,161.35,160.3,160.9,40320.0,156.8301,156.9565,155.9351,156.5188,40320.0
2022-11-21 11:00:00,160.92,161.31,160.77,160.86,34238.0,156.5383,156.9176,156.3923,156.4799,34238.0
2022-11-21 11:30:00,160.9,161.35,160.68,160.81,30293.0,156.5188,156.9565,156.3048,156.4312,30293.0
2022-11-21 12:00:00,160.82,161.03,160.44,160.66,19168.0,156.441,156.6453,156.0713,156.2853,19168.0
2022-11-21 12:30:00,160.75,161.11,160.47,160.67,23457.0,156.3729,156.7231,156.1005,156.2951,23457.0
2022-11-21 13:00:00,160.73,161.31,160.69,161.21,21830.0,156.3534,156.9176,156.3145,156.8204,21830.0
2022-11-21 13:30:00,161.25,161.29,160.76,160.76,27603.0,156.8593,156.8982,156.3826,156.3826,27603.0
2022-11-21 14:00:00,160.78,160.89,160.09,160.3,33033.0,156.4021,156.5091,155.7309,155.9351,33033.0
2022-11-21 14:30:00,160.29,160.49,159.94,160.38,43445.0,155.9254,156.12,155.5849,156.013,43445.0
2022-11-21 15:00:00,160.42,160.47,160.07,160.22,52819.0,156.0519,156.1005,155.7114,155.8573,52819.0
2022-11-21 15:30:00,160.21,160.79,160.17,160.53,127913.0,155.8476,156.4118,155.8087,156.1589,127913.0
2022-11-22 09:30:00,160.9,161.19,159.56,161.04,69719.0,156.903,157.1858,155.5963,157.0396,69719.0
2022-11-22 10:00:00,161.0,161.58,160.8,161.05,52540.0,157.0006,157.5661,156.8055,157.0493,52540.0
2022-11-22 10:30:00,161.1,161.51,160.42,161.15,93068.0,157.0981,157.4979,156.435,157.1468,93068.0
2022-11-22 11:00:00,161.14,161.22,160.86,160.91,36646.0,157.1371,157.2151,156.864,156.9128,36646.0
2022-11-22 11:30:00,160.91,161.46,160.81,161.41,65432.0,156.9128,157.4491,156.8153,157.4004,65432.0
2022-11-22 12:00:00,161.42,161.85,161.42,161.62,46298.0,157.4101,157.8294,157.4101,157.6051,46298.0
2022-11-22 12:30:00,161.67,162.31,161.58,162.02,62070.0,157.6539,158.278,157.5661,157.9952,62070.0
2022-11-22 13:00:00,162.12,162.46,161.97,162.35,37693.0,158.0927,158.4243,157.9465,158.317,37693.0
2022-11-22 13:30:00,162.36,162.53,161.94,162.16,56832.0,158.3268,158.4925,157.9172,158.1317,56832.0
2022-11-22 14:00:00,162.16,162.53,162.07,162.13,46221.0,158.1317,158.4925,158.044,158.1025,46221.0
2022-11-22 14:30:00,162.13,162.85,162.06,162.81,49891.0,158.1025,158.8046,158.0342,158.7656,49891.0
2022-11-22 15:00:00,162.81,163.2,162.79,163.18,48392.0,158.7656,159.1459,158.7461,159.1264,48392.0
2022-11-22 15:30:00,163.16,163.26,162.66,162.94,152346.0,159.1069,159.2044,158.6193,158.8924,152346.0
2022-11-23 09:30:00,162.87,162.87,161.67,162.42,47490.0,158.8241,158.8241,157.6539,158.3853,47490.0
2022-11-23 10:00:00,162.57,163.5,162.31,163.31,40455.0,158.5315,159.4384,158.278,159.2532,40455.0
2022-11-23 10:30:00,163.4,163.48,162.88,163.0,35530.0,159.3409,159.4189,158.8338,158.9509,35530.0
2022-11-23 11:00:00,163.06,163.11,162.25,162.47,30819.0,159.0094,159.0581,158.2195,158.434,30819.0
2022-11-23 11:30:00,162.49,162.51,161.4,161.4,16863.0,158.4535,158.473,157.3906,157.3906,16863.0
2022-11-23 12:00:00,161.51,162.31,161.32,162.03,29753.0,157.4979,158.278,157.3126,158.005,29753.0
2022-11-23 12:30:00,161.94,161.94,161.09,161.22,13321.0,157.9172,157.9172,157.0883,157.2151,13321.0
2022-11-23 13:00:00,161.16,161.34,161.1,161.27,20353.0,157.1566,157.3321,157.0981,157.2638,20353.0
2022-11-23 13:30:00,161.33,161.62,161.21,161.29,23152.0,157.3224,157.6051,157.2053,157.2833,23152.0
2022-11-23 14:00:00,161.34,162.24,161.13,162.05,28286.0,157.3321,158.2097,157.1273,158.0245,28286.0
2022-11-23 14:30:00,162.0,162.41,161.57,161.99,41923.0,157.9757,158.3755,157.5564,157.966,41923.0
2022-11-23 15:00:00,161.93,162.27,161.77,162.03,41550.0,157.9074,158.239,157.7514,158.005,41550.0
2022-11-23 15:30:00,162.0,162.03,161.24,161.53,133093.0,157.9757,158.005,157.2346,157.5174,133093.0
2022-11-25 09:30:00,161.57,163.72,161.25,163.53,99293.0,157.5564,159.653,157.2443,159.4677,99293.0
2022-11-25 10:00:00,163.42,163.61,163.02,163.4,49211.0,159.3604,159.5457,158.9704,159.3409,49211.0
2022-11-25 10:30:00,163.39,163.84,163.09,163.25,49465.0,159.3312,159.77,159.0386,159.1947,49465.0
2022-11-25 11:00:00,163.24,163.6,163.14,163.42,41993.0,159.1849,159.536,159.0874,159.3604,41993.0
2022-11-25 11:30:00,163.42,163.61,163.17,163.28,36544.0,159.3604,159.5457,159.1166,159.2239,36544.0
2022-11-25 12:00:00,163.29,163.35,162.85,162.9,43785.0,159.2337,159.2922,158.8046,158.8534,43785.0
2022-11-25 12:30:00,162.92,163.19,162.5,162.52,119241.0,158.8729,159.1361,158.4633,158.4828,119241.0
2022-11-28 09:30:00,161.74,161.79,159.59,159.9,184667.0,157.7222,157.7709,155.6256,155.9279,184667.0
2022-11-28 10:00:00,159.88,160.58,159.85,160.41,109056.0,155.9084,156.591,155.8791,156.4252,109056.0
2022-11-28 10:30:00,160.37,161.07,160.28,160.43,41690.0,156.3862,157.0688,156.2984,156.4447,41690.0
2022-11-28 11:00:00,160.4,160.52,160.07,160.14,50405.0,156.4155,156.5325,156.0937,156.1619,50405.0
2022-11-28 11:30:00,160.15,160.54,159.66,160.35,38035.0,156.1717,156.552,155.6938,156.3667,38035.0
2022-11-28 12:00:00,160.35,160.63,160.02,160.36,38396.0,156.3667,156.6397,156.0449,156.3764,38396.0
2022-11-28 12:30:00,160.37,160.67,159.99,160.05,39785.0,156.3862,156.6787,156.0156,156.0741,39785.0
2022-11-28 13:00:00,160.04,160.38,159.89,160.15,50221.0,156.0644,156.396,155.9181,156.1717,50221.0
2022-11-28 13:30:00,160.15,160.15,159.5,159.59,39896.0,156.1717,156.1717,155.5378,155.6256,39896.0
2022-11-28 14:00:00,159.59,159.64,159.17,159.36,38095.0,155.6256,155.6743,155.216,155.4013,38095.0
2022-11-28 14:30:00,159.33,159.67,159.29,159.46,45382.0,155.372,155.7036,155.333,155.4988,45382.0
2022-11-28 15:00:00,159.49,159.5,158.94,158.94,63374.0,155.5281,155.5378,154.9917,154.9917,63374.0
2022-11-28 15:30:00,158.94,159.19,158.67,158.92,279879.0,154.9917,155.2355,154.7284,154.9722,279879.0
2022-11-29 09:30:00,159.0,160.2,159.0,159.94,65413.0,155.0502,156.2204,155.0502,155.9669,65413.0
2022-11-29 10:00:00,159.92,160.96,159.62,160.92,59854.0,155.9474,156.9615,155.6548,156.9225,59854.0
2022-11-29 10:30:00,160.96,161.42,160.74,161.02,43032.0,156.9615,157.4101,156.747,157.0201,43032.0
2022-11-29 11:00:00,161.0,161.22,160.28,160.5,59889.0,157.0006,157.2151,156.2984,156.513,59889.0
2022-11-29 11:30:00,160.45,161.43,160.43,161.41,37883.0,156.4642,157.4199,156.4447,157.4004,37883.0
2022-11-29 12:00:00,161.4,161.41,161.04,161.18,33420.0,157.3906,157.4004,157.0396,157.1761,33420.0
2022-11-29 12:30:00,161.2,161.85,161.19,161.59,37261.0,157.1956,157.8294,157.1858,157.5759,37261.0
2022-11-29 13:00:00,161.59,161.59,160.88,161.12,56572.0,157.5759,157.5759,156.8835,157.1176,56572.0
2022-11-29 13:30:00,161.11,161.18,160.91,161.0,102881.0,157.1078,157.1761,156.9128,157.0006,102881.0
2022-11-29 14:00:00,160.98,161.65,160.98,161.25,94539.0,156.981,157.6344,156.981,157.2443,94539.0
2022-11-29 14:30:00,161.27,161.62,161.06,161.6,58456.0,157.2638,157.6051,157.0591,157.5856,58456.0
2022-11-29 15:00:00,161.65,162.01,161.63,161.9,86080.0,157.6344,157.9855,157.6149,157.8782,86080.0
2022-11-29 15:30:00,161.89,162.15,161.09,161.23,198407.0,157.8684,158.122,157.0883,157.2248,198407.0
2022-11-30 09:30:00,160.52,161.8,160.11,160.18,75881.0,156.5325,157.7807,156.1327,156.2009,75881.0
2022-11-30 10:00:00,160.23,160.44,159.67,159.71,52785.0,156.2497,156.4545,155.7036,155.7426,52785.0
2022-11-30 10:30:00,159.72,160.26,159.52,159.79,80355.0,155.7523,156.2789,155.5573,155.8206,80355.0
2022-11-30 11:00:00,159.84,160.51,159.56,160.36,62156.0,155.8694,156.5227,155.5963,156.3764,62156.0
2022-11-30 11:30:00,160.4,160.79,160.28,160.77,76698.0,156.4155,156.7958,156.2984,156.7763,76698.0
2022-11-30 12:00:00,160.81,161.04,160.16,160.3,58629.0,156.8153,157.0396,156.1814,156.3179,58629.0
2022-11-30 12:30:00,160.36,160.65,160.32,160.37,33393.0,156.3764,156.6592,156.3374,156.3862,33393.0
2022-11-30 13:00:00,160.37,160.73,160.33,160.64,50535.0,156.3862,156.7373,156.3472,156.6495,50535.0
2022-11-30 13:30:00,160.65,162.91,160.5,162.79,107514.0,156.6592,158.8631,156.513,158.7461,107514.0
2022-11-30 14:00:00,162.79,164.57,162.79,164.32,120785.0,158.7461,160.4819,158.7461,160.2381,120785.0
2022-11-30 14:30:00,164.3,164.35,163.27,163.89,73773.0,160.2186,160.2673,159.2142,159.8188,73773.0
2022-11-30 15:00:00,163.91,164.63,163.91,164.42,89863.0,159.8383,160.5404,159.8383,160.3356,89863.0
2022-11-30 15:30:00,164.4,165.37,164.24,165.37,305898.0,160.3161,161.262,160.1601,161.262,305898.0
2022-12-01 09:30:00,165.63,167.18,165.11,166.54,108807.0,161.5155,163.027,161.0085,162.4029,108807.0
2022-12-01 10:00:00,166.66,167.08,164.57,164.71,104939.0,162.5199,162.9295,160.4819,160.6184,104939.0
2022-12-01 10:30:00,164.85,165.33,164.54,165.12,93207.0,160.7549,161.223,160.4526,161.0182,93207.0
2022-12-01 11:00:00,165.15,165.33,164.24,164.84,72917.0,161.0475,161.223,160.1601,160.7452,72917.0
2022-12-01 11:30:00,164.89,165.28,164.73,165.15,77513.0,160.7939,161.1742,160.6379,161.0475,77513.0
2022-12-01 12:00:00,165.17,165.19,164.33,164.64,43606.0,161.067,161.0865,160.2478,160.5501,43606.0
2022-12-01 12:30:00,164.68,165.12,164.6,164.89,39569.0,160.5891,161.0182,160.5111,160.7939,39569.0
2022-12-01 13:00:00,164.92,165.32,164.56,164.58,40439.0,160.8232,161.2132,160.4721,160.4916,40439.0
2022-12-01 13:30:00,164.62,165.02,164.54,164.84,34967.0,160.5306,160.9207,160.4526,160.7452,34967.0
2022-12-01 14:00:00,164.88,165.17,164.66,165.01,42952.0,160.7842,161.067,160.5696,160.9109,42952.0
2022-12-01 14:30:00,165.02,165.25,164.79,165.25,73404.0,160.9207,161.145,160.6964,161.145,73404.0
2022-12-01 15:00:00,165.21,165.57,165.11,165.15,44975.0,161.106,161.457,161.0085,161.0475,44975.0
2022-12-01 15:30:00,165.14,165.68,165.01,165.22,179502.0,161.0377,161.5643,160.9109,161.1157,179502.0
2022-12-02 09:30:00,163.0,163.9,162.5,163.39,75295.0,158.9509,159.8285,158.4633,159.3312,75295.0
2022-12-02 10:00:00,163.47,164.0,162.93,163.32,46178.0,159.4092,159.926,158.8826,159.2629,46178.0
2022-12-02 10:30:00,163.11,164.31,163.11,163.73,42502.0,159.0581,160.2283,159.0581,159.6627,42502.0
2022-12-02 11:00:00,163.63,164.42,163.59,164.34,48628.0,159.5652,160.3356,159.5262,160.2576,48628.0
2022-12-02 11:30:00,164.31,164.82,164.27,164.47,36316.0,160.2283,160.7257,160.1893,160.3844,36316.0
2022-12-02 12:00:00,164.5,164.75,164.24,164.41,27313.0,160.4136,160.6574,160.1601,160.3258,27313.0
2022-12-02 12:30:00,164.41,164.52,164.12,164.22,27053.0,160.3258,160.4331,160.043,160.1406,27053.0
2022-12-02 13:00:00,164.24,164.34,163.84,164.05,24261.0,160.1601,160.2576,159.77,159.9748,24261.0
2022-12-02 13:30:00,164.06,164.44,163.99,164.36,32550.0,159.9845,160.3551,159.9163,160.2771,32550.0
2022-12-02 14:00:00,164.39,164.45,164.07,164.38,25915.0,160.3063,160.3648,159.9943,160.2966,25915.0
2022-12-02 14:30:00,164.41,165.23,164.35,165.12,53745.0,160.3258,161.1255,160.2673,161.0182,53745.0
2022-12-02 15:00:00,165.2,165.77,165.11,165.49,79486.0,161.0962,161.6521,161.0085,161.379,79486.0
2022-12-02 15:30:00,165.53,165.66,164.86,165.63,218357.0,161.418,161.5448,160.7647,161.5155,218357.0
2022-12-05 09:30:00,164.04,164.77,163.44,163.79,89251.0,159.965,160.6769,159.3799,159.7212,89251.0
2022-12-05 10:00:00,163.62,164.57,163.01,164.05,81521.0,159.5555,160.4819,158.9606,159.9748,81521.0
2022-12-05 10:30:00,164.17,164.58,163.98,164.34,80076.0,160.0918,160.4916,159.9065,160.2576,80076.0
2022-12-05 11:00:00,164.39,164.47,163.8,164.09,48858.0,160.3063,160.3844,159.731,160.0138,48858.0
2022-12-05 11:30:00,164.09,164.22,162.92,163.06,37446.0,160.0138,160.1406,158.8729,159.0094,37446.0
2022-12-05 12:00:00,162.92,163.57,162.91,163.28,57564.0,158.8729,159.5067,158.8631,159.2239,57564.0
2022-12-05 12:30:00,163.28,163.42,162.82,163.12,41393.0,159.2239,159.3604,158.7753,159.0679,41393.0
2022-12-05 13:00:00,163.06,163.17,162.54,162.61,38513.0,159.0094,159.1166,158.5023,158.5706,38513.0
2022-12-05 13:30:00,162.58,163.01,162.41,162.45,36309.0,158.5413,158.9606,158.3755,158.4145,36309.0
2022-12-05 14:00:00,162.48,162.56,162.01,162.11,36708.0,158.4438,158.5218,157.9855,158.083,36708.0
2022-12-05 14:30:00,162.08,162.22,161.84,162.14,54212.0,158.0537,158.1902,157.8197,158.1122,54212.0
2022-12-05 15:00:00,162.14,162.42,161.96,161.99,48152.0,158.1122,158.3853,157.9367,157.966,48152.0
2022-12-05 15:30:00,161.97,162.29,161.7,162.0,221622.0,157.9465,158.2585,157.6832,157.9757,221622.0
2022-12-06 09:30:00,161.94,162.75,161.18,161.73,85488.0,157.9172,158.7071,157.1761,157.7124,85488.0
2022-12-06 10:00:00,161.69,161.82,161.11,161.19,74279.0,157.6734,157.8002,157.1078,157.1858,74279.0
2022-12-06 10:30:00,161.13,161.26,160.2,160.23,167603.0,157.1273,157.2541,156.2204,156.2497,167603.0
2022-12-06 11:00:00,160.22,160.27,159.47,159.74,107938.0,156.2399,156.2887,155.5086,155.7719,107938.0
2022-12-06 11:30:00,159.75,160.15,159.73,159.88,66004.0,155.7816,156.1717,155.7621,155.9084,66004.0
2022-12-06 12:00:00,159.88,160.4,159.73,159.94,60214.0,155.9084,156.4155,155.7621,155.9669,60214.0
2022-12-06 12:30:00,159.94,160.33,159.82,159.96,54186.0,155.9669,156.3472,155.8499,155.9864,54186.0
2022-12-06 13:00:00,159.98,159.99,159.02,159.07,45601.0,156.0059,156.0156,155.0697,155.1185,45601.0
2022-12-06 13:30:00,159.03,159.58,158.88,159.34,39392.0,155.0795,155.6158,154.9332,155.3818,39392.0
2022-12-06 14:00:00,159.35,159.45,158.96,158.98,42393.0,155.3915,155.4891,155.0112,155.0307,42393.0
2022-12-06 14:30:00,159.03,159.68,159.0,159.63,41998.0,155.0795,155.7133,155.0502,155.6646,41998.0
2022-12-06 15:00:00,159.66,160.09,159.66,159.73,72576.0,155.6938,156.1132,155.6938,155.7621,72576.0
2022-12-06 15:30:00,159.75,160.69,159.73,160.45,166043.0,155.7816,156.6983,155.7621,156.4642,166043.0
2022-12-07 09:30:00,159.69,160.31,158.8,159.14,61449.0,155.7231,156.3277,154.8552,155.1868,61449.0
2022-12-07 10:00:00,159.12,159.22,158.12,158.97,61765.0,155.1673,155.2648,154.1921,155.021,61765.0
2022-12-07 10:30:00,158.91,159.6,158.27,159.52,42615.0,154.9625,155.6353,154.3384,155.5573,42615.0
2022-12-07 11:00:00,159.6,160.05,158.57,158.84,39865.0,155.6353,156.0741,154.6309,154.8942,39865.0
2022-12-07 11:30:00,158.84,159.16,158.54,158.74,43141.0,154.8942,155.2063,154.6017,154.7967,43141.0
2022-12-07 12:00:00,158.69,158.75,157.67,157.67,86477.0,154.7479,154.8064,153.7533,153.7533,86477.0
2022-12-07 12:30:00,157.69,158.78,157.63,158.73,37034.0,153.7728,154.8357,153.7143,154.7869,37034.0
2022-12-07 13:00:00,158.74,159.42,158.73,159.25,37485.0,154.7967,155.4598,154.7869,155.294,37485.0
2022-12-07 13:30:00,159.24,159.33,158.46,158.48,44492.0,155.2843,155.372,154.5236,154.5432,44492.0
2022-12-07 14:00:00,158.47,158.69,158.12,158.21,40675.0,154.5334,154.7479,154.1921,154.2799,40675.0
2022-12-07 14:30:00,158.19,158.66,158.11,158.25,62459.0,154.2604,154.7187,154.1823,154.3189,62459.0
2022-12-07 15:00:00,158.28,158.64,157.59,157.62,139914.0,154.3481,154.6992,153.6753,153.7045,139914.0
2022-12-07 15:30:00,157.65,157.84,157.1,157.24,389040.0,153.7338,153.919,153.1974,153.334,389040.0
2022-12-08 09:30:00,158.66,160.86,158.02,160.53,176399.0,154.7187,156.864,154.0946,156.5422,176399.0
2022-12-08 10:00:00,160.58,161.65,160.23,160.67,72508.0,156.591,157.6344,156.2497,156.6787,72508.0
2022-12-08 10:30:00,160.68,161.25,160.56,161.05,41415.0,156.6885,157.2443,156.5715,157.0493,41415.0
2022-12-08 11:00:00,161.04,161.04,159.56,159.7,70903.0,157.0396,157.0396,155.5963,155.7328,70903.0
2022-12-08 11:30:00,159.72,160.18,159.72,159.8,43039.0,155.7523,156.2009,155.7523,155.8304,43039.0
2022-12-08 12:00:00,159.72,159.93,159.43,159.52,41996.0,155.7523,155.9571,155.4696,155.5573,41996.0
2022-12-08 12:30:00,159.42,159.55,158.96,159.49,36912.0,155.4598,155.5866,155.0112,155.5281,36912.0
2022-12-08 13:00:00,159.64,159.93,159.49,159.93,33098.0,155.6743,155.9571,155.5281,155.9571,33098.0
2022-12-08 13:30:00,160.03,160.4,160.02,160.07,50399.0,156.0546,156.4155,156.0449,156.0937,50399.0
2022-12-08 14:00:00,160.05,160.05,159.4,159.94,46466.0,156.0741,156.0741,155.4403,155.9669,46466.0
2022-12-08 14:30:00,159.92,160.27,159.81,160.13,41534.0,155.9474,156.2887,155.8401,156.1522,41534.0
2022-12-08 15:00:00,160.15,160.15,159.7,160.0,67708.0,156.1717,156.1717,155.7328,156.0254,67708.0
2022-12-08 15:30:00,160.0,160.76,159.9,160.66,216183.0,156.0254,156.7665,155.9279,156.669,216183.0
2022-12-09 09:30:00,160.38,161.18,160.07,160.9,56262.0,156.396,157.1761,156.0937,156.903,56262.0
2022-12-09 10:00:00,161.11,161.51,160.72,161.05,34936.0,157.1078,157.4979,156.7275,157.0493,34936.0
2022-12-09 10:30:00,161.09,161.84,161.08,161.82,39949.0,157.0883,157.8197,157.0786,157.8002,39949.0
2022-12-09 11:00:00,161.78,161.93,161.41,161.58,40426.0,157.7612,157.9074,157.4004,157.5661,40426.0
2022-12-09 11:30:00,161.64,161.92,161.38,161.7,34981.0,157.6247,157.8977,157.3711,157.6832,34981.0
2022-12-09 12:00:00,161.68,161.91,161.58,161.62,16656.0,157.6637,157.8879,157.5661,157.6051,16656.0
2022-12-09 12:30:00,161.64,162.09,161.51,161.81,23066.0,157.6247,158.0635,157.4979,157.7904,23066.0
2022-12-09 13:00:00,161.82,161.87,161.49,161.69,19342.0,157.8002,157.8489,157.4784,157.6734,19342.0
2022-12-09 13:30:00,161.72,161.84,161.54,161.64,15774.0,157.7027,157.8197,157.5271,157.6247,15774.0
2022-12-09 14:00:00,161.64,161.83,161.31,161.74,22563.0,157.6247,157.8099,157.3028,157.7222,22563.0
2022-12-09 14:30:00,161.72,162.35,161.61,162.2,35492.0,157.7027,158.317,157.5954,158.1707,35492.0
2022-12-09 15:00:00,162.21,162.52,161.85,161.85,45620.0,158.1805,158.4828,157.8294,157.8294,45620.0
2022-12-09 15:30:00,161.81,161.89,161.1,161.14,177279.0,157.7904,157.8684,157.0981,157.1371,177279.0
2022-12-12 09:30:00,161.01,161.01,159.46,160.11,88809.0,157.0103,157.0103,155.4988,156.1327,88809.0
2022-12-12 10:00:00,160.0,160.86,159.8,160.84,101727.0,156.0254,156.864,155.8304,156.8445,101727.0
2022-12-12 10:30:00,160.89,161.66,160.89,161.66,46574.0,156.8933,157.6442,156.8933,157.6442,46574.0
2022-12-12 11:00:00,161.62,162.45,161.46,162.44,50390.0,157.6051,158.4145,157.4491,158.4048,50390.0
2022-12-12 11:30:00,162.46,162.5,162.13,162.48,32142.0,158.4243,158.4633,158.1025,158.4438,32142.0
2022-12-12 12:00:00,162.51,162.67,162.11,162.32,34346.0,158.473,158.6291,158.083,158.2878,34346.0
2022-12-12 12:30:00,162.31,162.53,162.0,162.41,25699.0,158.278,158.4925,157.9757,158.3755,25699.0
2022-12-12 13:00:00,162.4,162.56,161.78,162.0,47081.0,158.3658,158.5218,157.7612,157.9757,47081.0
2022-12-12 13:30:00,162.03,162.34,162.0,162.14,26179.0,158.005,158.3073,157.9757,158.1122,26179.0
2022-12-12 14:00:00,162.12,162.16,161.75,161.79,30522.0,158.0927,158.1317,157.7319,157.7709,30522.0
2022-12-12 14:30:00,161.76,162.54,161.74,162.46,43448.0,157.7417,158.5023,157.7222,158.4243,43448.0
2022-12-12 15:00:00,162.47,162.97,162.46,162.92,42869.0,158.434,158.9216,158.4243,158.8729,42869.0
2022-12-12 15:30:00,162.92,163.21,162.43,163.16,155816.0,158.8729,159.1557,158.395,159.1069,155816.0
2022-12-13 09:30:00,168.73,169.05,165.89,166.81,134547.0,164.5385,164.8506,161.7691,162.6662,134547.0
2022-12-13 10:00:00,166.81,167.26,164.15,164.71,106920.0,162.6662,163.105,160.0723,160.6184,106920.0
2022-12-13 10:30:00,164.76,164.86,163.71,164.12,56804.0,160.6671,160.7647,159.6432,160.043,56804.0
2022-12-13 11:00:00,164.12,164.29,163.6,164.24,58088.0,160.043,160.2088,159.536,160.1601,58088.0
2022-12-13 11:30:00,164.24,164.76,163.47,163.69,41778.0,160.1601,160.6671,159.4092,159.6237,41778.0
2022-12-13 12:00:00,163.83,164.13,162.88,163.24,43805.0,159.7602,160.0528,158.8338,159.1849,43805.0
2022-12-13 12:30:00,163.24,163.43,162.5,162.57,36380.0,159.1849,159.3702,158.4633,158.5315,36380.0
2022-12-13 13:00:00,162.57,163.5,162.57,162.99,46998.0,158.5315,159.4384,158.5315,158.9411,46998.0
2022-12-13 13:30:00,163.0,163.6,162.74,163.11,39369.0,158.9509,159.536,158.6973,159.0581,39369.0
2022-12-13 14:00:00,163.13,163.28,162.63,162.93,31817.0,159.0776,159.2239,158.5901,158.8826,31817.0
2022-12-13 14:30:00,162.92,163.61,162.73,162.82,36764.0,158.8729,159.5457,158.6876,158.7753,36764.0
2022-12-13 15:00:00,162.81,163.07,162.22,163.05,45017.0,158.7656,159.0191,158.1902,158.9996,45017.0
2022-12-13 15:30:00,163.06,163.38,162.71,163.12,241771.0,159.0094,159.3214,158.6681,159.0679,241771.0
2022-12-14 09:30:00,161.25,163.37,161.25,162.34,103375.0,157.2443,159.3117,157.2443,158.3073,103375.0
2022-12-14 10:00:00,162.3,162.38,161.19,161.47,83152.0,158.2683,158.3463,157.1858,157.4589,83152.0
2022-12-14 10:30:00,161.53,161.54,160.85,161.17,96549.0,157.5174,157.5271,156.8543,157.1663,96549.0
2022-12-14 11:00:00,161.25,162.07,161.2,161.96,47349.0,157.2443,158.044,157.1956,157.9367,47349.0
2022-12-14 11:30:00,161.97,162.13,161.19,161.42,67711.0,157.9465,158.1025,157.1858,157.4101,67711.0
2022-12-14 12:00:00,161.38,161.86,161.31,161.34,41864.0,157.3711,157.8392,157.3028,157.3321,41864.0
2022-12-14 12:30:00,161.34,161.61,161.21,161.24,36456.0,157.3321,157.5954,157.2053,157.2346,36456.0
2022-12-14 13:00:00,161.21,161.42,161.07,161.1,36823.0,157.2053,157.4101,157.0688,157.0981,36823.0
2022-12-14 13:30:00,161.13,161.92,161.12,161.25,43366.0,157.1273,157.8977,157.1176,157.2443,43366.0
2022-12-14 14:00:00,161.18,161.18,158.02,158.8,127073.0,157.1761,157.1761,154.0946,154.8552,127073.0
2022-12-14 14:30:00,158.65,159.32,157.43,158.72,105762.0,154.7089,155.3623,153.5192,154.7772,105762.0
2022-12-14 15:00:00,158.72,160.95,158.63,159.01,115335.0,154.7772,156.9518,154.6894,155.06,115335.0
2022-12-14 15:30:00,159.0,159.91,158.55,159.32,278614.0,155.0502,155.9376,154.6114,155.3623,278614.0
2022-12-15 09:30:00,155.76,157.05,154.02,154.25,230848.0,151.8907,153.1487,150.1939,150.4182,230848.0
2022-12-15 10:00:00,154.22,154.22,153.21,154.14,130903.0,150.389,150.389,149.4041,150.311,130903.0
2022-12-15 10:30:00,154.12,154.6,153.9,154.51,85866.0,150.2915,150.7595,150.0769,150.6718,85866.0
2022-12-15 11:00:00,154.47,155.53,154.43,155.49,170482.0,150.6328,151.6664,150.5938,151.6274,170482.0
2022-12-15 11:30:00,155.46,155.57,154.98,155.31,82651.0,151.5982,151.7054,151.1301,151.4519,82651.0
2022-12-15 12:00:00,155.34,155.54,154.98,155.48,37824.0,151.4812,151.6762,151.1301,151.6177,37824.0
2022-12-15 12:30:00,155.49,156.22,155.44,155.86,34090.0,151.6274,152.3393,151.5787,151.9882,34090.0
2022-12-15 13:00:00,155.81,155.82,155.11,155.36,34919.0,151.9395,151.9492,151.2569,151.5007,34919.0
2022-12-15 13:30:00,155.36,155.6,155.1,155.41,34437.0,151.5007,151.7347,151.2471,151.5494,34437.0
2022-12-15 14:00:00,155.39,155.64,155.12,155.42,40466.0,151.5299,151.7737,151.2666,151.5592,40466.0
2022-12-15 14:30:00,155.45,156.1,155.41,156.08,60720.0,151.5884,152.2223,151.5494,152.2028,60720.0
2022-12-15 15:00:00,156.11,156.27,155.69,156.2,81021.0,152.232,152.388,151.8225,152.3198,81021.0
2022-12-15 15:30:00,156.2,156.23,155.05,155.41,258876.0,152.3198,152.349,151.1984,151.5494,258876.0
2022-12-16 09:30:00,153.91,154.8,153.8,154.13,368075.0,150.0867,150.9546,149.9794,150.3012,368075.0
2022-12-16 10:00:00,154.15,154.15,152.44,153.23,93857.0,150.3207,150.3207,148.6532,149.4236,93857.0
2022-12-16 10:30:00,153.22,153.91,153.04,153.34,65410.0,149.4138,150.0867,149.2383,149.5308,65410.0
2022-12-16 11:00:00,153.42,153.77,153.08,153.2,48211.0,149.6088,149.9502,149.2773,149.3943,48211.0
2022-12-16 11:30:00,153.23,153.65,152.66,152.66,49007.0,149.4236,149.8331,148.8677,148.8677,49007.0
2022-12-16 12:00:00,152.72,153.58,152.62,153.58,42918.0,148.9262,149.7649,148.8287,149.7649,42918.0
2022-12-16 12:30:00,153.58,153.99,153.23,153.31,29884.0,149.7649,150.1647,149.4236,149.5016,29884.0
2022-12-16 13:00:00,153.33,153.36,152.73,152.93,48669.0,149.5211,149.5503,148.936,149.131,48669.0
2022-12-16 13:30:00,152.96,153.35,152.9,153.19,33089.0,149.1603,149.5406,149.1018,149.3846,33089.0
2022-12-16 14:00:00,153.18,153.51,152.86,153.03,57478.0,149.3748,149.6966,149.0628,149.2285,57478.0
2022-12-16 14:30:00,153.0,153.75,152.85,153.68,42709.0,149.1993,149.9306,149.053,149.8624,42709.0
2022-12-16 15:00:00,153.67,153.98,153.28,153.91,82016.0,149.8526,150.1549,149.4723,150.0867,82016.0
2022-12-16 15:30:00,153.94,154.23,153.04,153.78,351206.0,150.1159,150.3987,149.2383,149.9599,351206.0
2022-12-19 09:30:00,154.07,154.38,152.07,152.35,83084.0,150.2427,150.545,148.2924,148.5654,83084.0
2022-12-19 10:00:00,152.27,153.15,152.16,152.74,71470.0,148.4874,149.3456,148.3801,148.9457,71470.0
2022-12-19 10:30:00,152.75,153.09,151.89,152.12,72867.0,148.9555,149.287,148.1169,148.3411,72867.0
2022-12-19 11:00:00,152.11,152.63,151.84,152.55,54052.0,148.3314,148.8385,148.0681,148.7605,54052.0
2022-12-19 11:30:00,152.53,152.56,151.85,151.86,48487.0,148.741,148.7702,148.0778,148.0876,48487.0
2022-12-19 12:00:00,151.89,152.47,151.88,152.42,35689.0,148.1169,148.6824,148.1071,148.6337,35689.0
2022-12-19 12:30:00,152.42,152.64,152.14,152.15,43360.0,148.6337,148.8482,148.3606,148.3704,43360.0
2022-12-19 13:00:00,152.16,152.45,152.03,152.09,31249.0,148.3801,148.6629,148.2534,148.3119,31249.0
2022-12-19 13:30:00,152.06,152.1,151.43,151.56,29418.0,148.2826,148.3216,147.6683,147.7951,29418.0
2022-12-19 14:00:00,151.56,151.57,150.82,150.88,43954.0,147.7951,147.8048,147.0734,147.1319,43954.0
2022-12-19 14:30:00,150.84,151.23,150.64,151.0,61670.0,147.0929,147.4732,146.8979,147.249,61670.0
2022-12-19 15:00:00,150.98,151.19,150.52,151.14,56772.0,147.2295,147.4342,146.7809,147.3855,56772.0
2022-12-19 15:30:00,151.14,151.56,150.8,151.37,184106.0,147.3855,147.7951,147.0539,147.6098,184106.0
2022-12-20 09:30:00,150.9,152.25,150.4,150.84,66895.0,147.1514,148.4679,146.6639,147.0929,66895.0
2022-12-20 10:00:00,150.8,151.45,150.21,151.4,55422.0,147.0539,147.6878,146.4786,147.639,55422.0
2022-12-20 10:30:00,151.5,151.95,151.34,151.34,42673.0,147.7365,148.1754,147.5805,147.5805,42673.0
2022-12-20 11:00:00,151.38,151.68,150.82,151.08,37345.0,147.6195,147.9121,147.0734,147.327,37345.0
2022-12-20 11:30:00,151.04,151.09,150.41,150.74,32514.0,147.288,147.3367,146.6736,146.9954,32514.0
2022-12-20 12:00:00,150.87,151.0,150.65,150.7,32760.0,147.1222,147.249,146.9077,146.9564,32760.0
2022-12-20 12:30:00,150.68,150.7,150.22,150.53,38629.0,146.9369,146.9564,146.4883,146.7906,38629.0
2022-12-20 13:00:00,150.56,151.05,150.54,150.93,41262.0,146.8199,147.2977,146.8004,147.1807,41262.0
2022-12-20 13:30:00,150.95,151.19,150.43,150.6,52879.0,147.2002,147.4342,146.6931,146.8589,52879.0
2022-12-20 14:00:00,150.59,150.93,150.47,150.71,42707.0,146.8491,147.1807,146.7321,146.9662,42707.0
2022-12-20 14:30:00,150.7,150.78,150.27,150.69,44831.0,146.9564,147.0344,146.5371,146.9467,44831.0
2022-12-20 15:00:00,150.72,150.74,150.12,150.57,73358.0,146.9759,146.9954,146.3908,146.8296,73358.0
2022-12-20 15:30:00,150.57,150.86,150.27,150.42,247487.0,146.8296,147.1124,146.5371,146.6834,247487.0
2022-12-21 09:30:00,151.12,152.09,147.92,147.97,184944.0,147.366,148.3119,144.2455,144.2942,184944.0
2022-12-21 10:00:00,147.97,149.31,147.75,149.01,162269.0,144.2942,145.6009,144.0797,145.3084,162269.0
2022-12-21 10:30:00,149.11,150.21,148.91,149.61,111119.0,145.4059,146.4786,145.2109,145.8935,111119.0
2022-12-21 11:00:00,149.61,150.15,149.12,149.22,54314.0,145.8935,146.4201,145.4157,145.5132,54314.0
2022-12-21 11:30:00,149.22,149.43,148.69,148.73,35321.0,145.5132,145.718,144.9963,145.0354,35321.0
2022-12-21 12:00:00,148.76,148.93,148.37,148.37,44182.0,145.0646,145.2304,144.6843,144.6843,44182.0
2022-12-21 12:30:00,148.36,148.63,148.07,148.26,75502.0,144.6745,144.9378,144.3917,144.577,75502.0
2022-12-21 13:00:00,148.28,148.67,148.11,148.25,89262.0,144.5965,144.9768,144.4308,144.5673,89262.0
2022-12-21 13:30:00,148.26,149.07,148.26,149.04,58945.0,144.577,145.3669,144.577,145.3377,58945.0
2022-12-21 14:00:00,149.07,149.62,149.04,149.3,45476.0,145.3669,145.9032,145.3377,145.5912,45476.0
2022-12-21 14:30:00,149.31,149.39,148.65,148.84,43756.0,145.6009,145.679,144.9573,145.1426,43756.0
2022-12-21 15:00:00,148.78,148.88,148.45,148.64,72895.0,145.0841,145.1816,144.7623,144.9476,72895.0
2022-12-21 15:30:00,148.67,148.95,148.46,148.79,268091.0,144.9768,145.2499,144.7721,145.0939,268091.0
2022-12-22 09:30:00,147.23,148.53,147.17,147.69,92603.0,143.5726,144.8403,143.5141,144.0212,92603.0
2022-12-22 10:00:00,147.63,147.63,146.41,147.08,107365.0,143.9627,143.9627,142.773,143.4263,107365.0
2022-12-22 10:30:00,146.98,147.01,146.58,146.82,56780.0,143.3288,143.3581,142.9388,143.1728,56780.0
2022-12-22 11:00:00,146.72,147.0,146.45,146.83,55324.0,143.0753,143.3483,142.812,143.1826,55324.0
2022-12-22 11:30:00,146.86,146.9,146.29,146.4,59399.0,143.2118,143.2508,142.656,142.7632,59399.0
2022-12-22 12:00:00,146.4,146.42,145.85,145.91,38597.0,142.7632,142.7827,142.2269,142.2854,38597.0
2022-12-22 12:30:00,145.92,146.06,145.84,146.02,38326.0,142.2952,142.4317,142.2171,142.3927,38326.0
2022-12-22 13:00:00,146.01,146.16,145.78,145.96,36757.0,142.3829,142.5292,142.1586,142.3342,36757.0
2022-12-22 13:30:00,145.94,145.94,145.37,145.55,45523.0,142.3147,142.3147,141.7588,141.9343,45523.0
2022-12-22 14:00:00,145.57,146.23,145.57,146.16,68655.0,141.9539,142.5975,141.9539,142.5292,68655.0
2022-12-22 14:30:00,146.1,146.87,145.96,146.67,54910.0,142.4707,143.2216,142.3342,143.0265,54910.0
2022-12-22 15:00:00,146.65,147.16,146.53,147.06,67324.0,143.007,143.5044,142.89,143.4068,67324.0
2022-12-22 15:30:00,147.05,147.26,146.52,147.22,207292.0,143.3971,143.6019,142.8803,143.5629,207292.0
2022-12-23 09:30:00,146.32,147.85,146.32,147.11,76228.0,142.6852,144.1772,142.6852,143.4556,76228.0
2022-12-23 10:00:00,147.29,148.7,147.18,148.39,60519.0,143.6311,145.0061,143.5239,144.7038,60519.0
2022-12-23 10:30:00,148.42,148.84,148.22,148.23,32051.0,144.7331,145.1426,144.538,144.5478,32051.0
2022-12-23 11:00:00,148.21,148.31,147.93,148.02,34231.0,144.5283,144.6258,144.2552,144.343,34231.0
2022-12-23 11:30:00,148.02,148.38,147.97,148.25,28467.0,144.343,144.694,144.2942,144.5673,28467.0
2022-12-23 12:00:00,148.25,148.67,148.17,148.54,30824.0,144.5673,144.9768,144.4893,144.8501,30824.0
2022-12-23 12:30:00,148.56,148.78,148.25,148.37,19100.0,144.8696,145.0841,144.5673,144.6843,19100.0
2022-12-23 13:00:00,148.37,148.63,148.28,148.57,20515.0,144.6843,144.9378,144.5965,144.8793,20515.0
2022-12-23 13:30:00,148.61,148.9,148.43,148.53,30458.0,144.9183,145.2011,144.7428,144.8403,30458.0
2022-12-23 14:00:00,148.51,148.55,148.16,148.31,26221.0,144.8208,144.8598,144.4795,144.6258,26221.0
2022-12-23 14:30:00,148.35,148.66,148.3,148.65,29154.0,144.6648,144.9671,144.616,144.9573,29154.0
2022-12-23 15:00:00,148.64,148.8,148.3,148.33,47385.0,144.9476,145.1036,144.616,144.6453,47385.0
2022-12-23 15:30:00,148.31,148.67,148.25,148.6,135110.0,144.6258,144.9768,144.5673,144.9086,135110.0
2022-12-27 09:30:00,149.02,149.38,148.09,148.38,99793.0,145.3181,145.6692,144.4113,144.694,99793.0
2022-12-27 10:00:00,148.38,149.14,147.94,148.78,53204.0,144.694,145.4352,144.265,145.0841,53204.0
2022-12-27 10:30:00,148.73,149.15,148.5,148.53,62117.0,145.0354,145.4449,144.8111,144.8403,62117.0
2022-12-27 11:00:00,148.52,149.32,148.52,149.29,56348.0,144.8306,145.6107,144.8306,145.5814,56348.0
2022-12-27 11:30:00,149.27,149.37,148.81,148.83,31548.0,145.5619,145.6595,145.1134,145.1329,31548.0
2022-12-27 12:00:00,148.85,149.29,148.83,149.0,39191.0,145.1524,145.5814,145.1329,145.2986,39191.0
2022-12-27 12:30:00,148.99,149.15,148.87,149.15,55092.0,145.2889,145.4449,145.1719,145.4449,55092.0
2022-12-27 13:00:00,149.16,149.32,148.84,148.88,29019.0,145.4547,145.6107,145.1426,145.1816,29019.0
2022-12-27 13:30:00,148.85,148.86,148.43,148.46,34672.0,145.1524,145.1621,144.7428,144.7721,34672.0
2022-12-27 14:00:00,148.53,148.68,148.24,148.28,32303.0,144.8403,144.9866,144.5575,144.5965,32303.0
2022-12-27 14:30:00,148.25,148.58,148.14,148.48,39523.0,144.5673,144.8891,144.46,144.7916,39523.0
2022-12-27 15:00:00,148.53,148.77,148.44,148.69,55579.0,144.8403,145.0744,144.7526,144.9963,55579.0
2022-12-27 15:30:00,148.69,148.77,148.24,148.37,154503.0,144.9963,145.0744,144.5575,144.6843,154503.0
2022-12-28 09:30:00,148.8,149.37,147.63,148.85,73355.0,145.1036,145.6595,143.9627,145.1524,73355.0
2022-12-28 10:00:00,148.87,149.27,148.73,148.73,36667.0,145.1719,145.5619,145.0354,145.0354,36667.0
2022-12-28 10:30:00,148.76,148.95,147.7,147.75,49495.0,145.0646,145.2499,144.0309,144.0797,49495.0
2022-12-28 11:00:00,147.73,147.85,146.84,147.25,39029.0,144.0602,144.1772,143.1923,143.5921,39029.0
2022-12-28 11:30:00,147.29,147.3,146.79,146.8,25700.0,143.6311,143.6409,143.1435,143.1533,25700.0
2022-12-28 12:00:00,146.77,146.93,146.38,146.69,21535.0,143.124,143.2801,142.7437,143.046,21535.0
2022-12-28 12:30:00,146.73,147.08,146.55,147.04,28634.0,143.085,143.4263,142.9095,143.3873,28634.0
2022-12-28 13:00:00,147.02,147.42,146.96,147.01,32221.0,143.3678,143.7579,143.3093,143.3581,32221.0
2022-12-28 13:30:00,147.03,147.03,146.65,146.87,23098.0,143.3776,143.3776,143.007,143.2216,23098.0
2022-12-28 14:00:00,146.86,146.98,146.5,146.54,27508.0,143.2118,143.3288,142.8607,142.8998,27508.0
2022-12-28 14:30:00,146.51,146.89,146.27,146.74,44311.0,142.8705,143.2411,142.6365,143.0948,44311.0
2022-12-28 15:00:00,146.77,146.77,146.17,146.34,59524.0,143.124,143.124,142.5389,142.7047,59524.0
2022-12-28 15:30:00,146.36,146.55,145.58,145.6,184471.0,142.7242,142.9095,141.9636,141.9831,184471.0
2022-12-29 09:30:00,146.92,147.25,146.26,146.72,96453.0,143.2703,143.5921,142.6267,143.0753,96453.0
2022-12-29 10:00:00,146.73,148.32,146.69,147.86,61125.0,143.085,144.6355,143.046,144.187,61125.0
2022-12-29 10:30:00,147.91,148.59,147.91,148.19,48193.0,144.2357,144.8988,144.2357,144.5088,48193.0
2022-12-29 11:00:00,148.25,148.3,147.3,147.85,34564.0,144.5673,144.616,143.6409,144.1772,34564.0
2022-12-29 11:30:00,147.89,148.53,147.87,148.52,46327.0,144.2162,144.8403,144.1967,144.8306,46327.0
2022-12-29 12:00:00,148.5,148.8,148.33,148.55,28861.0,144.8111,145.1036,144.6453,144.8598,28861.0
2022-12-29 12:30:00,148.55,148.55,148.1,148.38,30226.0,144.8598,144.8598,144.421,144.694,30226.0
2022-12-29 13:00:00,148.35,148.66,148.21,148.26,31949.0,144.6648,144.9671,144.5283,144.577,31949.0
2022-12-29 13:30:00,148.27,148.49,148.01,148.32,26412.0,144.5868,144.8013,144.3332,144.6355,26412.0
2022-12-29 14:00:00,148.35,148.64,148.35,148.43,31317.0,144.6648,144.9476,144.6648,144.7428,31317.0
2022-12-29 14:30:00,148.47,148.6,148.36,148.36,33776.0,144.7818,144.9086,144.6745,144.6745,33776.0
2022-12-29 15:00:00,148.36,148.42,147.94,148.13,57627.0,144.6745,144.7331,144.265,144.4503,57627.0
2022-12-29 15:30:00,148.13,148.33,147.87,147.87,201173.0,144.4503,144.6453,144.1967,144.1967,201173.0
2022-12-30 09:30:00,147.01,147.56,146.42,147.46,100412.0,143.3581,143.8944,142.7827,143.7969,100412.0
2022-12-30 10:00:00,147.46,148.44,147.37,148.44,59106.0,143.7969,144.7526,143.7091,144.7526,59106.0
2022-12-30 10:30:00,148.44,149.05,148.37,148.45,51079.0,144.7526,145.3474,144.6843,144.7623,51079.0
2022-12-30 11:00:00,148.47,148.62,148.14,148.23,35237.0,144.7818,144.9281,144.46,144.5478,35237.0
2022-12-30 11:30:00,148.18,148.55,148.13,148.51,34490.0,144.499,144.8598,144.4503,144.8208,34490.0
2022-12-30 12:00:00,148.51,148.53,148.25,148.43,27602.0,144.8208,144.8403,144.5673,144.7428,27602.0
2022-12-30 12:30:00,148.42,148.7,148.12,148.38,43901.0,144.7331,145.0061,144.4405,144.694,43901.0
2022-12-30 13:00:00,148.39,148.39,147.19,147.51,44121.0,144.7038,144.7038,143.5336,143.8457,44121.0
2022-12-30 13:30:00,147.5,147.8,147.38,147.42,26435.0,143.8359,144.1285,143.7189,143.7579,26435.0
2022-12-30 14:00:00,147.44,147.57,147.23,147.48,32894.0,143.7774,143.9042,143.5726,143.8164,32894.0
2022-12-30 14:30:00,147.46,147.5,147.1,147.11,45700.0,143.7969,143.8359,143.4458,143.4556,45700.0
2022-12-30 15:00:00,147.12,148.0,147.04,147.8,60829.0,143.4653,144.3235,143.3873,144.1285,60829.0
2022-12-30 15:30:00,147.75,148.89,147.73,148.87,171379.0,144.0797,145.1914,144.0602,145.1719,171379.0
2023-01-03 09:30:00,149.79,150.73,148.72,148.75,110605.0,146.069,146.9857,145.0256,145.0549,110605.0
2023-01-03 10:00:00,148.84,149.56,148.76,149.34,57493.0,145.1426,145.8447,145.0646,145.6302,57493.0
2023-01-03 10:30:00,149.37,149.46,149.05,149.24,51448.0,145.6595,145.7472,145.3474,145.5327,51448.0
2023-01-03 11:00:00,149.27,149.37,147.93,148.35,47634.0,145.5619,145.6595,144.2552,144.6648,47634.0
2023-01-03 11:30:00,148.35,148.6,147.91,148.58,34604.0,144.6648,144.9086,144.2357,144.8891,34604.0
2023-01-03 12:00:00,148.63,148.82,147.99,148.08,33494.0,144.9378,145.1231,144.3137,144.4015,33494.0
2023-01-03 12:30:00,148.08,148.52,147.76,148.02,43710.0,144.4015,144.8306,144.0894,144.343,43710.0
2023-01-03 13:00:00,148.02,148.2,147.66,148.16,50175.0,144.343,144.5185,143.9919,144.4795,50175.0
2023-01-03 13:30:00,148.14,148.31,147.76,147.85,38060.0,144.46,144.6258,144.0894,144.1772,38060.0
2023-01-03 14:00:00,147.89,147.93,147.1,147.29,41172.0,144.2162,144.2552,143.4458,143.6311,41172.0
2023-01-03 14:30:00,147.32,148.12,147.18,147.81,82121.0,143.6604,144.4405,143.5239,144.1382,82121.0
2023-01-03 15:00:00,147.78,148.21,147.73,148.14,86652.0,144.109,144.5283,144.0602,144.46,86652.0
2023-01-03 15:30:00,148.12,148.17,147.65,147.75,215676.0,144.4405,144.4893,143.9822,144.0797,215676.0
2023-01-04 09:30:00,149.26,150.3,149.24,150.28,69568.0,145.5522,146.5664,145.5327,146.5468,69568.0
2023-01-04 10:00:00,150.18,151.0,149.38,150.0,75874.0,146.4493,147.249,145.6692,146.2738,75874.0
2023-01-04 10:30:00,150.0,150.92,149.82,150.83,53301.0,146.2738,147.171,146.0983,147.0832,53301.0
2023-01-04 11:00:00,150.83,150.9,150.02,150.13,38775.0,147.0832,147.1514,146.2933,146.4006,38775.0
2023-01-04 11:30:00,150.14,150.97,150.14,150.92,29604.0,146.4103,147.2197,146.4103,147.171,29604.0
2023-01-04 12:00:00,150.9,150.99,150.45,150.48,23469.0,147.1514,147.2392,146.7126,146.7419,23469.0
2023-01-04 12:30:00,150.5,151.0,150.49,150.56,39417.0,146.7614,147.249,146.7516,146.8199,39417.0
2023-01-04 13:00:00,150.55,150.91,150.35,150.76,32966.0,146.8101,147.1612,146.6151,147.0149,32966.0
2023-01-04 13:30:00,150.8,151.2,150.79,150.79,27895.0,147.0539,147.444,147.0442,147.0442,27895.0
2023-01-04 14:00:00,150.49,151.24,149.72,149.76,51841.0,146.7516,147.483,146.0008,146.0398,51841.0
2023-01-04 14:30:00,149.73,150.38,149.65,150.36,36381.0,146.0105,146.6444,145.9325,146.6249,36381.0
2023-01-04 15:00:00,150.37,150.7,149.83,149.9,64394.0,146.6346,146.9564,146.108,146.1763,64394.0
2023-01-04 15:30:00,149.86,149.95,149.1,149.83,191214.0,146.1373,146.225,145.3962,146.108,191214.0
2023-01-05 09:30:00,149.13,149.54,147.96,149.17,76375.0,145.4254,145.8252,144.2845,145.4644,76375.0
2023-01-05 10:00:00,149.19,150.09,149.05,149.4,88467.0,145.4839,146.3616,145.3474,145.6887,88467.0
2023-01-05 10:30:00,149.44,149.74,148.98,149.03,45895.0,145.7277,146.0203,145.2791,145.3279,45895.0
2023-01-05 11:00:00,149.11,149.34,148.84,149.21,40861.0,145.4059,145.6302,145.1426,145.5034,40861.0
2023-01-05 11:30:00,149.22,149.41,148.67,148.74,27467.0,145.5132,145.6985,144.9768,145.0451,27467.0
2023-01-05 12:00:00,148.73,149.16,148.67,148.96,25280.0,145.0354,145.4547,144.9768,145.2596,25280.0
2023-01-05 12:30:00,148.95,149.13,148.3,148.39,24121.0,145.2499,145.4254,144.616,144.7038,24121.0
2023-01-05 13:00:00,148.36,149.42,148.27,149.22,30298.0,144.6745,145.7082,144.5868,145.5132,30298.0
2023-01-05 13:30:00,149.25,149.43,149.14,149.2,19206.0,145.5424,145.718,145.4352,145.4937,19206.0
2023-01-05 14:00:00,149.15,149.48,149.12,149.21,18718.0,145.4449,145.7667,145.4157,145.5034,18718.0
2023-01-05 14:30:00,149.24,149.74,149.18,149.54,19894.0,145.5327,146.0203,145.4742,145.8252,19894.0
2023-01-05 15:00:00,149.55,149.55,148.81,148.9,40149.0,145.835,145.835,145.1134,145.2011,40149.0
2023-01-05 15:30:00,148.87,149.0,148.65,148.82,214919.0,145.1719,145.2986,144.9573,145.1231,214919.0
2023-01-06 09:30:00,150.54,151.49,150.03,151.32,137666.0,146.8004,147.7268,146.3031,147.561,137666.0
2023-01-06 10:00:00,151.44,152.8,151.44,152.13,77188.0,147.678,149.0042,147.678,148.3509,77188.0
2023-01-06 10:30:00,152.14,152.67,152.13,152.48,42362.0,148.3606,148.8775,148.3509,148.6922,42362.0
2023-01-06 11:00:00,152.5,153.46,152.5,152.6,68704.0,148.7117,149.6479,148.7117,148.8092,68704.0
2023-01-06 11:30:00,152.66,153.1,152.42,152.89,31108.0,148.8677,149.2968,148.6337,149.092,31108.0
2023-01-06 12:00:00,152.94,153.24,152.82,153.02,26324.0,149.1408,149.4333,149.0238,149.2188,26324.0
2023-01-06 12:30:00,153.02,153.44,152.96,153.05,38767.0,149.2188,149.6284,149.1603,149.248,38767.0
2023-01-06 13:00:00,153.04,153.22,152.67,152.9,24043.0,149.2383,149.4138,148.8775,149.1018,24043.0
2023-01-06 13:30:00,152.89,153.21,152.8,152.92,26905.0,149.092,149.4041,149.0042,149.1213,26905.0
2023-01-06 14:00:00,152.92,153.28,152.83,153.21,20914.0,149.1213,149.4723,149.0335,149.4041,20914.0
2023-01-06 14:30:00,153.25,153.89,153.24,153.46,54027.0,149.4431,150.0672,149.4333,149.6479,54027.0
2023-01-06 15:00:00,153.48,153.84,153.39,153.47,40564.0,149.6674,150.0184,149.5796,149.6576,40564.0
2023-01-06 15:30:00,153.5,153.91,153.31,153.36,157091.0,149.6869,150.0867,149.5016,149.5503,157091.0
2023-01-09 09:30:00,152.09,155.28,151.65,155.19,156317.0,148.3119,151.4226,147.8828,151.3349,156317.0
2023-01-09 10:00:00,155.25,155.38,153.98,154.02,135983.0,151.3934,151.5202,150.1549,150.1939,135983.0
2023-01-09 10:30:00,153.97,154.93,153.9,154.5,79475.0,150.1452,151.0813,150.0769,150.662,79475.0
2023-01-09 11:00:00,154.5,154.67,154.06,154.37,83009.0,150.662,150.8278,150.2329,150.5352,83009.0
2023-01-09 11:30:00,154.36,154.74,154.12,154.47,60464.0,150.5255,150.8961,150.2915,150.6328,60464.0
2023-01-09 12:00:00,154.46,154.46,154.03,154.24,29885.0,150.623,150.623,150.2037,150.4085,29885.0
2023-01-09 12:30:00,154.24,154.24,153.78,154.07,35441.0,150.4085,150.4085,149.9599,150.2427,35441.0
2023-01-09 13:00:00,154.06,154.11,153.5,153.8,29417.0,150.2329,150.2817,149.6869,149.9794,29417.0
2023-01-09 13:30:00,153.79,153.93,153.14,153.53,42332.0,149.9697,150.1062,149.3358,149.7161,42332.0
2023-01-09 14:00:00,153.55,153.76,153.39,153.6,40040.0,149.7356,149.9404,149.5796,149.7844,40040.0
2023-01-09 14:30:00,153.56,153.65,152.81,152.81,34195.0,149.7454,149.8331,149.014,149.014,34195.0
2023-01-09 15:00:00,152.81,153.29,152.81,152.95,63902.0,149.014,149.4821,149.014,149.1505,63902.0
2023-01-09 15:30:00,153.02,153.08,152.36,152.56,138878.0,149.2188,149.2773,148.5752,148.7702,138878.0
2023-01-10 09:30:00,152.44,153.79,152.27,152.77,75528.0,148.6532,149.9697,148.4874,148.975,75528.0
2023-01-10 10:00:00,152.84,153.38,152.53,153.05,81278.0,149.0433,149.5698,148.741,149.248,81278.0
2023-01-10 10:30:00,153.03,153.04,151.5,152.29,58918.0,149.2285,149.2383,147.7365,148.5069,58918.0
2023-01-10 11:00:00,152.3,152.74,152.19,152.37,61560.0,148.5167,148.9457,148.4094,148.5849,61560.0
2023-01-10 11:30:00,152.32,152.44,151.84,152.24,38833.0,148.5362,148.6532,148.0681,148.4582,38833.0
2023-01-10 12:00:00,152.21,152.76,151.93,152.53,33621.0,148.4289,148.9652,148.1559,148.741,33621.0
2023-01-10 12:30:00,152.5,152.67,151.99,152.12,47802.0,148.7117,148.8775,148.2144,148.3411,47802.0
2023-01-10 13:00:00,152.05,152.67,151.94,152.52,28576.0,148.2729,148.8775,148.1656,148.7312,28576.0
2023-01-10 13:30:00,152.47,152.72,152.39,152.72,32789.0,148.6824,148.9262,148.6044,148.9262,32789.0
2023-01-10 14:00:00,152.75,153.29,152.75,153.19,25635.0,148.9555,149.4821,148.9555,149.3846,25635.0
2023-01-10 14:30:00,153.22,153.38,153.08,153.22,33407.0,149.4138,149.5698,149.2773,149.4138,33407.0
2023-01-10 15:00:00,153.2,153.45,152.9,153.11,31797.0,149.3943,149.6381,149.1018,149.3065,31797.0
2023-01-10 15:30:00,152.99,153.2,152.89,153.2,105675.0,149.1895,149.3943,149.092,149.3943,105675.0
2023-01-11 09:30:00,154.16,157.07,153.93,156.62,101922.0,150.3305,153.1682,150.1062,152.7294,101922.0
2023-01-11 10:00:00,156.56,156.81,156.11,156.81,62304.0,152.6708,152.9146,152.232,152.9146,62304.0
2023-01-11 10:30:00,156.82,156.92,156.26,156.31,50359.0,152.9244,153.0219,152.3783,152.4271,50359.0
2023-01-11 11:00:00,156.33,157.37,156.33,157.28,40110.0,152.4466,153.4607,152.4466,153.373,40110.0
2023-01-11 11:30:00,157.29,157.29,156.77,156.77,49285.0,153.3827,153.3827,152.8756,152.8756,49285.0
2023-01-11 12:00:00,156.71,157.31,156.71,157.29,44600.0,152.8171,153.4022,152.8171,153.3827,44600.0
2023-01-11 12:30:00,157.31,157.73,156.92,157.68,25882.0,153.4022,153.8118,153.0219,153.763,25882.0
2023-01-11 13:00:00,157.72,158.37,157.72,158.04,32631.0,153.802,154.4359,153.802,154.1141,32631.0
2023-01-11 13:30:00,158.03,158.22,157.95,158.03,28460.0,154.1043,154.2896,154.0263,154.1043,28460.0
2023-01-11 14:00:00,158.03,158.16,157.63,158.11,20219.0,154.1043,154.2311,153.7143,154.1823,20219.0
2023-01-11 14:30:00,158.15,158.32,157.78,157.82,20426.0,154.2213,154.3871,153.8605,153.8995,20426.0
2023-01-11 15:00:00,157.78,157.93,157.54,157.76,48931.0,153.8605,154.0068,153.6265,153.841,48931.0
2023-01-11 15:30:00,157.73,158.58,157.6,158.47,247282.0,153.8118,154.6407,153.685,154.5334,247282.0
2023-01-12 09:30:00,158.37,158.93,157.68,158.08,80896.0,154.4359,154.982,153.763,154.1531,80896.0
2023-01-12 10:00:00,158.21,160.16,158.21,159.65,70910.0,154.2799,156.1814,154.2799,155.6841,70910.0
2023-01-12 10:30:00,159.69,160.22,159.13,159.83,38990.0,155.7231,156.2399,155.177,155.8596,38990.0
2023-01-12 11:00:00,159.74,159.81,159.1,159.54,32330.0,155.7719,155.8401,155.1477,155.5768,32330.0
2023-01-12 11:30:00,159.47,160.29,159.2,159.93,41416.0,155.5086,156.3082,155.2453,155.9571,41416.0
2023-01-12 12:00:00,159.91,160.25,159.78,160.22,31406.0,155.9376,156.2692,155.8109,156.2399,31406.0
2023-01-12 12:30:00,160.26,160.49,160.21,160.37,25569.0,156.2789,156.5032,156.2302,156.3862,25569.0
2023-01-12 13:00:00,160.37,160.59,159.52,159.6,28795.0,156.3862,156.6007,155.5573,155.6353,28795.0
2023-01-12 13:30:00,159.58,160.49,159.41,160.41,32715.0,155.6158,156.5032,155.45,156.4252,32715.0
2023-01-12 14:00:00,160.41,160.44,159.71,159.75,30006.0,156.4252,156.4545,155.7426,155.7816,30006.0
2023-01-12 14:30:00,159.69,159.9,159.5,159.71,18160.0,155.7231,155.9279,155.5378,155.7426,18160.0
2023-01-12 15:00:00,159.66,159.9,159.5,159.82,23037.0,155.6938,155.9279,155.5378,155.8499,23037.0
2023-01-12 15:30:00,159.79,160.17,159.35,159.97,167846.0,155.8206,156.1912,155.3915,155.9961,167846.0
2023-01-13 09:30:00,159.59,160.61,159.18,160.56,88442.0,155.6256,156.6202,155.2258,156.5715,88442.0
2023-01-13 10:00:00,160.57,161.74,160.57,161.71,64366.0,156.5812,157.7222,156.5812,157.6929,64366.0
2023-01-13 10:30:00,161.73,161.75,160.72,161.34,49722.0,157.7124,157.7319,156.7275,157.3321,49722.0
2023-01-13 11:00:00,161.39,161.4,160.56,160.56,37489.0,157.3809,157.3906,156.5715,156.5715,37489.0
2023-01-13 11:30:00,160.58,160.86,160.29,160.62,36343.0,156.591,156.864,156.3082,156.63,36343.0
2023-01-13 12:00:00,160.66,161.0,160.47,160.96,28733.0,156.669,157.0006,156.4837,156.9615,28733.0
2023-01-13 12:30:00,160.97,161.15,160.67,160.72,40155.0,156.9713,157.1468,156.6787,156.7275,40155.0
2023-01-13 13:00:00,160.72,160.9,160.63,160.76,23231.0,156.7275,156.903,156.6397,156.7665,23231.0
2023-01-13 13:30:00,160.77,161.56,160.77,161.53,24138.0,156.7763,157.5466,156.7763,157.5174,24138.0
2023-01-13 14:00:00,161.55,161.55,161.16,161.18,16112.0,157.5369,157.5369,157.1566,157.1761,16112.0
2023-01-13 14:30:00,161.21,161.46,161.14,161.32,26976.0,157.2053,157.4491,157.1371,157.3126,26976.0
2023-01-13 15:00:00,161.35,161.73,161.31,161.69,37867.0,157.3419,157.7124,157.3028,157.6734,37867.0
2023-01-13 15:30:00,161.7,162.11,161.57,161.77,195068.0,157.6832,158.083,157.5564,157.7514,195068.0
2023-01-17 09:30:00,161.89,162.0,161.0,161.52,201713.0,157.8684,157.9757,157.0006,157.5076,201713.0
2023-01-17 10:00:00,161.53,162.57,161.48,162.11,185245.0,157.5174,158.5315,157.4686,158.083,185245.0
2023-01-17 10:30:00,162.09,162.17,161.29,161.82,63659.0,158.0635,158.1415,157.2833,157.8002,63659.0
2023-01-17 11:00:00,161.83,162.26,161.67,161.89,163739.0,157.8099,158.2293,157.6539,157.8684,163739.0
2023-01-17 11:30:00,161.88,162.13,161.63,161.92,80552.0,157.8587,158.1025,157.6149,157.8977,80552.0
2023-01-17 12:00:00,161.98,162.27,161.51,161.58,73767.0,157.9562,158.239,157.4979,157.5661,73767.0
2023-01-17 12:30:00,161.58,161.83,161.43,161.59,58614.0,157.5661,157.8099,157.4199,157.5759,58614.0
2023-01-17 13:00:00,161.57,161.77,161.3,161.36,45184.0,157.5564,157.7514,157.2931,157.3516,45184.0
2023-01-17 13:30:00,161.35,161.56,161.27,161.37,45032.0,157.3419,157.5466,157.2638,157.3614,45032.0
2023-01-17 14:00:00,161.37,161.39,160.44,160.72,83952.0,157.3614,157.3809,156.4545,156.7275,83952.0
2023-01-17 14:30:00,160.72,160.97,160.63,160.82,60212.0,156.7275,156.9713,156.6397,156.825,60212.0
2023-01-17 15:00:00,160.87,161.16,160.85,161.12,85178.0,156.8738,157.1566,156.8543,157.1176,85178.0
2023-01-17 15:30:00,161.11,161.4,160.7,160.98,245122.0,157.1078,157.3906,156.708,156.981,245122.0
2023-01-18 09:30:00,162.3,163.23,161.65,162.98,217312.0,158.2683,159.1752,157.6344,158.9314,217312.0
2023-01-18 10:00:00,163.0,163.75,162.84,162.99,156212.0,158.9509,159.6822,158.7948,158.9411,156212.0
2023-01-18 10:30:00,162.99,163.04,161.91,162.43,83322.0,158.9411,158.9899,157.8879,158.395,83322.0
2023-01-18 11:00:00,162.43,162.68,161.66,161.95,52193.0,158.395,158.6388,157.6442,157.927,52193.0
2023-01-18 11:30:00,161.95,161.95,160.75,161.06,145316.0,157.927,157.927,156.7568,157.0591,145316.0
2023-01-18 12:00:00,161.03,161.06,160.25,160.31,38863.0,157.0298,157.0591,156.2692,156.3277,38863.0
2023-01-18 12:30:00,160.36,160.62,159.94,160.15,32778.0,156.3764,156.63,155.9669,156.1717,32778.0
2023-01-18 13:00:00,160.2,160.37,159.8,160.25,34705.0,156.2204,156.3862,155.8304,156.2692,34705.0
2023-01-18 13:30:00,160.25,160.76,160.11,160.41,32983.0,156.2692,156.7665,156.1327,156.4252,32983.0
2023-01-18 14:00:00,160.43,160.45,159.93,160.17,44481.0,156.4447,156.4642,155.9571,156.1912,44481.0
2023-01-18 14:30:00,160.16,160.32,159.74,159.88,63699.0,156.1814,156.3374,155.7719,155.9084,63699.0
2023-01-18 15:00:00,159.83,160.72,159.75,160.3,93554.0,155.8596,156.7275,155.7816,156.3179,93554.0
2023-01-18 15:30:00,160.28,160.32,159.7,159.8,201694.0,156.2984,156.3374,155.7328,155.8304,201694.0
2023-01-19 09:30:00,158.44,159.2,158.25,159.1,160972.0,154.5041,155.2453,154.3189,155.1477,160972.0
2023-01-19 10:00:00,159.15,159.88,158.85,159.0,90305.0,155.1965,155.9084,154.904,155.0502,90305.0
2023-01-19 10:30:00,158.91,159.38,158.74,159.08,67286.0,154.9625,155.4208,154.7967,155.1282,67286.0
2023-01-19 11:00:00,159.05,159.28,158.77,159.15,167898.0,155.099,155.3233,154.8259,155.1965,167898.0
2023-01-19 11:30:00,159.15,159.72,159.13,159.72,37945.0,155.1965,155.7523,155.177,155.7523,37945.0
2023-01-19 12:00:00,159.72,160.6,159.72,160.22,66503.0,155.7523,156.6105,155.7523,156.2399,66503.0
2023-01-19 12:30:00,160.23,160.29,159.78,160.11,30204.0,156.2497,156.3082,155.8109,156.1327,30204.0
2023-01-19 13:00:00,160.14,160.52,159.96,160.17,59791.0,156.1619,156.5325,155.9864,156.1912,59791.0
2023-01-19 13:30:00,160.21,160.96,160.2,160.69,55780.0,156.2302,156.9615,156.2204,156.6983,55780.0
2023-01-19 14:00:00,160.75,161.65,160.6,161.54,42521.0,156.7568,157.6344,156.6105,157.5271,42521.0
2023-01-19 14:30:00,161.55,161.94,161.45,161.63,94288.0,157.5369,157.9172,157.4394,157.6149,94288.0
2023-01-19 15:00:00,161.63,161.86,161.32,161.47,102613.0,157.6149,157.8392,157.3126,157.4589,102613.0
2023-01-19 15:30:00,161.5,161.54,160.99,161.03,165676.0,157.4881,157.5271,156.9908,157.0298,165676.0
2023-01-20 09:30:00,160.66,163.01,160.16,162.92,181475.0,156.669,158.9606,156.1814,158.8729,181475.0
2023-01-20 10:00:00,162.79,162.89,161.77,162.6,73230.0,158.7461,158.8436,157.7514,158.5608,73230.0
2023-01-20 10:30:00,162.59,162.64,162.12,162.24,34353.0,158.5511,158.5998,158.0927,158.2097,34353.0
2023-01-20 11:00:00,162.24,163.35,162.23,163.28,57590.0,158.2097,159.2922,158.2,159.2239,57590.0
2023-01-20 11:30:00,163.3,164.31,163.29,164.18,92176.0,159.2434,160.2283,159.2337,160.1016,92176.0
2023-01-20 12:00:00,164.2,164.3,163.74,164.24,58682.0,160.1211,160.2186,159.6725,160.1601,58682.0
2023-01-20 12:30:00,164.28,164.29,163.81,163.92,43200.0,160.1991,160.2088,159.7407,159.848,43200.0
2023-01-20 13:00:00,163.98,164.3,163.85,164.25,93762.0,159.9065,160.2186,159.7798,160.1698,93762.0
2023-01-20 13:30:00,164.22,165.09,164.22,165.05,67192.0,160.1406,160.9889,160.1406,160.9499,67192.0
2023-01-20 14:00:00,165.09,165.59,165.04,165.52,44834.0,160.9889,161.4765,160.9402,161.4083,44834.0
2023-01-20 14:30:00,165.56,165.6,165.11,165.34,67668.0,161.4473,161.4863,161.0085,161.2327,67668.0
2023-01-20 15:00:00,165.4,166.4,165.4,166.37,96527.0,161.2912,162.2664,161.2912,162.2372,96527.0
2023-01-20 15:30:00,166.41,167.15,166.29,166.9,297233.0,162.2762,162.9978,162.1591,162.754,297233.0
2023-01-23 09:30:00,166.0,166.67,165.07,166.31,95913.0,161.8763,162.5297,160.9694,162.1786,95913.0
2023-01-23 10:00:00,166.27,167.13,165.99,167.0,86119.0,162.1396,162.9783,161.8666,162.8515,86119.0
2023-01-23 10:30:00,167.03,168.38,166.96,167.81,120038.0,162.8808,164.1972,162.8125,163.6414,120038.0
2023-01-23 11:00:00,167.76,168.82,167.74,168.74,79609.0,163.5926,164.6263,163.5731,164.5483,79609.0
2023-01-23 11:30:00,168.72,168.94,168.08,168.34,46022.0,164.5288,164.7433,163.9047,164.1582,46022.0
2023-01-23 12:00:00,168.34,168.58,168.04,168.38,45375.0,164.1582,164.3923,163.8657,164.1972,45375.0
2023-01-23 12:30:00,168.4,168.72,168.28,168.64,69702.0,164.2167,164.5288,164.0997,164.4508,69702.0
2023-01-23 13:00:00,168.63,168.93,168.41,168.77,45311.0,164.441,164.7336,164.2265,164.5775,45311.0
2023-01-23 13:30:00,168.82,169.23,168.72,168.85,45403.0,164.6263,165.0261,164.5288,164.6555,45403.0
2023-01-23 14:00:00,168.79,169.31,168.58,169.0,55515.0,164.597,165.1041,164.3923,164.8018,55515.0
2023-01-23 14:30:00,168.98,169.24,168.44,169.09,84600.0,164.7823,165.0359,164.2557,164.8896,84600.0
2023-01-23 15:00:00,169.09,169.8,169.05,169.6,163563.0,164.8896,165.5819,164.8506,165.3869,163563.0
2023-01-23 15:30:00,169.63,169.63,168.8,169.07,307798.0,165.4162,165.4162,164.6068,164.8701,307798.0
2023-01-24 09:30:00,168.65,168.65,167.65,167.65,95513.0,164.4605,164.4605,163.4854,163.4854,95513.0
2023-01-24 10:00:00,167.59,168.85,167.59,168.84,45375.0,163.4268,164.6555,163.4268,164.6458,45375.0
2023-01-24 10:30:00,168.86,169.18,168.54,168.62,54773.0,164.6653,164.9773,164.3532,164.4313,54773.0
2023-01-24 11:00:00,168.62,168.94,168.18,168.47,70192.0,164.4313,164.7433,164.0022,164.285,70192.0
2023-01-24 11:30:00,168.49,168.91,168.27,168.69,52098.0,164.3045,164.7141,164.09,164.4995,52098.0
2023-01-24 12:00:00,168.66,168.91,168.4,168.83,48315.0,164.4703,164.7141,164.2167,164.636,48315.0
2023-01-24 12:30:00,168.78,168.8,168.48,168.6,34060.0,164.5873,164.6068,164.2947,164.4118,34060.0
2023-01-24 13:00:00,168.62,168.78,168.37,168.6,44215.0,164.4313,164.5873,164.1875,164.4118,44215.0
2023-01-24 13:30:00,168.62,169.11,168.58,169.01,32435.0,164.4313,164.9091,164.3923,164.8116,32435.0
2023-01-24 14:00:00,168.96,169.22,168.74,169.05,31058.0,164.7628,165.0164,164.5483,164.8506,31058.0
2023-01-24 14:30:00,169.01,169.16,168.92,169.01,28771.0,164.8116,164.9578,164.7238,164.8116,28771.0
2023-01-24 15:00:00,169.01,169.47,168.95,169.35,132868.0,164.8116,165.2601,164.7531,165.1431,132868.0
2023-01-24 15:30:00,169.35,169.7,168.79,169.62,202119.0,165.1431,165.4844,164.597,165.4064,202119.0
2023-01-25 09:30:00,167.62,169.47,167.62,168.75,83694.0,163.4561,165.2601,163.4561,164.558,83694.0
2023-01-25 10:00:00,168.77,169.86,168.66,169.84,50998.0,164.5775,165.6405,164.4703,165.621,50998.0
2023-01-25 10:30:00,169.85,171.07,169.59,171.07,98928.0,165.6307,166.8204,165.3772,166.8204,98928.0
2023-01-25 11:00:00,171.02,171.36,170.56,171.16,77067.0,166.7716,167.1032,166.3231,166.9082,77067.0
2023-01-25 11:30:00,171.16,171.75,171.16,171.37,98407.0,166.9082,167.4835,166.9082,167.1129,98407.0
2023-01-25 12:00:00,171.4,171.59,171.12,171.19,55578.0,167.1422,167.3275,166.8692,166.9374,55578.0
2023-01-25 12:30:00,171.16,171.5,171.15,171.17,64027.0,166.9082,167.2397,166.8984,166.9179,64027.0
2023-01-25 13:00:00,171.14,171.89,171.08,171.85,53018.0,166.8887,167.62,166.8301,167.581,53018.0
2023-01-25 13:30:00,171.87,172.33,171.67,172.16,36511.0,167.6005,168.0491,167.4055,167.8833,36511.0
2023-01-25 14:00:00,172.19,172.53,171.99,172.22,61527.0,167.9126,168.2441,167.7175,167.9418,61527.0
2023-01-25 14:30:00,172.19,172.62,172.18,172.48,46997.0,167.9126,168.3319,167.9028,168.1954,46997.0
2023-01-25 15:00:00,172.52,172.94,172.1,172.14,87577.0,168.2344,168.6439,167.8248,167.8638,87577.0
2023-01-25 15:30:00,172.18,172.49,171.76,172.29,248932.0,167.9028,168.2051,167.4933,168.0101,248932.0
2023-01-26 09:30:00,173.41,174.44,172.85,173.39,131169.0,169.1023,170.1067,168.5562,169.0828,131169.0
2023-01-26 10:00:00,173.4,174.21,173.06,174.09,38003.0,169.0925,169.8824,168.761,169.7654,38003.0
2023-01-26 10:30:00,174.09,174.1,172.61,172.84,44679.0,169.7654,169.7751,168.3221,168.5464,44679.0
2023-01-26 11:00:00,172.84,173.69,172.59,173.66,54266.0,168.5464,169.3753,168.3026,169.3461,54266.0
2023-01-26 11:30:00,173.66,174.43,173.6,173.81,62480.0,169.3461,170.0969,169.2875,169.4923,62480.0
2023-01-26 12:00:00,173.78,174.31,173.78,174.14,43702.0,169.4631,169.9799,169.4631,169.8141,43702.0
2023-01-26 12:30:00,174.13,174.39,174.0,174.17,33252.0,169.8044,170.0579,169.6776,169.8434,33252.0
2023-01-26 13:00:00,174.18,174.33,173.51,173.69,36635.0,169.8531,169.9994,169.1998,169.3753,36635.0
2023-01-26 13:30:00,173.69,174.43,173.69,174.29,29682.0,169.3753,170.0969,169.3753,169.9604,29682.0
2023-01-26 14:00:00,174.27,174.44,173.91,174.13,57101.0,169.9409,170.1067,169.5898,169.8044,57101.0
2023-01-26 14:30:00,174.15,174.39,174.11,174.34,26460.0,169.8239,170.0579,169.7849,170.0092,26460.0
2023-01-26 15:00:00,174.39,174.67,174.28,174.35,75026.0,170.0579,170.331,169.9507,170.0189,75026.0
2023-01-26 15:30:00,174.33,174.58,174.05,174.58,154340.0,169.9994,170.2432,169.7264,170.2432,154340.0
2023-01-27 09:30:00,174.5,176.58,174.02,175.11,95889.0,170.1652,172.1935,169.6971,170.76,95889.0
2023-01-27 10:00:00,175.21,175.98,174.95,175.5,46738.0,170.8576,171.6084,170.604,171.1404,46738.0
2023-01-27 10:30:00,175.43,175.5,174.37,174.72,35117.0,171.0721,171.1404,170.0384,170.3797,35117.0
2023-01-27 11:00:00,174.69,174.92,174.55,174.79,38099.0,170.3505,170.5748,170.214,170.448,38099.0
2023-01-27 11:30:00,174.8,175.32,174.68,174.75,46446.0,170.4577,170.9648,170.3407,170.409,46446.0
2023-01-27 12:00:00,174.76,175.09,174.57,174.76,54906.0,170.4187,170.7405,170.2335,170.4187,54906.0
2023-01-27 12:30:00,174.75,175.29,174.74,175.05,31169.0,170.409,170.9356,170.3992,170.7015,31169.0
2023-01-27 13:00:00,175.06,175.12,174.52,174.66,29711.0,170.7113,170.7698,170.1847,170.3212,29711.0
2023-01-27 13:30:00,174.66,174.72,174.53,174.64,40383.0,170.3212,170.3797,170.1944,170.3017,40383.0
2023-01-27 14:00:00,174.64,175.01,174.59,174.78,65706.0,170.3017,170.6625,170.253,170.4382,65706.0
2023-01-27 14:30:00,174.78,175.34,174.76,175.31,45081.0,170.4382,170.9843,170.4187,170.9551,45081.0
2023-01-27 15:00:00,175.33,175.77,175.3,175.75,64781.0,170.9746,171.4036,170.9453,171.3841,64781.0
2023-01-27 15:30:00,175.75,175.75,174.29,174.31,176241.0,171.3841,171.3841,169.9604,169.9799,176241.0
2023-01-30 09:30:00,172.6,173.52,172.23,173.05,61209.0,168.3124,169.2095,167.9516,168.7512,61209.0
2023-01-30 10:00:00,173.04,173.34,172.65,172.87,82784.0,168.7415,169.034,168.3611,168.5757,82784.0
2023-01-30 10:30:00,173.02,173.02,172.01,172.54,78004.0,168.722,168.722,167.737,168.2539,78004.0
2023-01-30 11:00:00,172.58,172.99,172.07,172.62,42595.0,168.2929,168.6927,167.7956,168.3319,42595.0
2023-01-30 11:30:00,172.57,172.73,172.0,172.55,45415.0,168.2831,168.4392,167.7273,168.2636,45415.0
2023-01-30 12:00:00,172.55,172.85,172.24,172.66,142569.0,168.2636,168.5562,167.9613,168.3709,142569.0
2023-01-30 12:30:00,172.68,172.68,172.26,172.41,64549.0,168.3904,168.3904,167.9808,168.1271,64549.0
2023-01-30 13:00:00,172.4,172.82,172.36,172.61,40449.0,168.1174,168.5269,168.0784,168.3221,40449.0
2023-01-30 13:30:00,172.65,172.78,172.34,172.69,45279.0,168.3611,168.4879,168.0588,168.4002,45279.0
2023-01-30 14:00:00,172.73,172.89,172.55,172.7,66338.0,168.4392,168.5952,168.2636,168.4099,66338.0
2023-01-30 14:30:00,172.69,172.79,172.35,172.53,46782.0,168.4002,168.4977,168.0686,168.2441,46782.0
2023-01-30 15:00:00,172.54,172.68,171.75,171.76,84549.0,168.2539,168.3904,167.4835,167.4933,84549.0
2023-01-30 15:30:00,171.72,172.05,171.03,171.19,194242.0,167.4543,167.7761,166.7814,166.9374,194242.0
2023-01-31 09:30:00,171.45,172.14,170.89,171.3,58525.0,167.191,167.8638,166.6449,167.0447,58525.0
2023-01-31 10:00:00,171.32,171.63,170.81,171.46,38937.0,167.0642,167.3665,166.5669,167.2007,38937.0
2023-01-31 10:30:00,171.48,172.08,171.46,172.0,45414.0,167.2202,167.8053,167.2007,167.7273,45414.0
2023-01-31 11:00:00,172.08,172.62,171.91,172.53,36319.0,167.8053,168.3319,167.6395,168.2441,36319.0
2023-01-31 11:30:00,172.54,172.64,172.12,172.49,35610.0,168.2539,168.3514,167.8443,168.2051,35610.0
2023-01-31 12:00:00,172.44,172.87,172.21,172.81,40332.0,168.1564,168.5757,167.9321,168.5172,40332.0
2023-01-31 12:30:00,172.77,172.81,172.35,172.51,46223.0,168.4782,168.5172,168.0686,168.2246,46223.0
2023-01-31 13:00:00,172.53,173.38,172.51,173.36,28929.0,168.2441,169.073,168.2246,169.0535,28929.0
2023-01-31 13:30:00,173.38,173.43,172.92,172.97,33840.0,169.073,169.1218,168.6244,168.6732,33840.0
2023-01-31 14:00:00,172.96,173.44,172.95,173.44,37282.0,168.6634,169.1315,168.6537,169.1315,37282.0
2023-01-31 14:30:00,173.49,173.55,172.96,173.05,39397.0,169.1803,169.2388,168.6634,168.7512,39397.0
2023-01-31 15:00:00,173.07,173.23,172.89,173.02,64607.0,168.7707,168.9267,168.5952,168.722,64607.0
2023-01-31 15:30:00,173.01,174.22,173.01,174.21,119289.0,168.7122,169.8921,168.7122,169.8824,119289.0
2023-02-01 09:30:00,173.02,174.07,173.02,173.83,51195.0,168.722,169.7459,168.722,169.5118,51195.0
2023-02-01 10:00:00,173.75,173.9,173.09,173.65,32494.0,169.4338,169.5801,168.7902,169.3363,32494.0
2023-02-01 10:30:00,173.63,173.68,172.89,173.3,50022.0,169.3168,169.3656,168.5952,168.995,50022.0
2023-02-01 11:00:00,173.21,173.64,173.13,173.24,23779.0,168.9072,169.3266,168.8292,168.9365,23779.0
2023-02-01 11:30:00,173.22,173.35,172.19,172.43,28085.0,168.917,169.0438,167.9126,168.1466,28085.0
2023-02-01 12:00:00,172.44,172.67,172.09,172.45,33752.0,168.1564,168.3807,167.8151,168.1661,33752.0
2023-02-01 12:30:00,172.47,172.69,172.15,172.2,25528.0,168.1856,168.4002,167.8736,167.9223,25528.0
2023-02-01 13:00:00,172.19,172.4,172.02,172.31,24720.0,167.9126,168.1174,167.7468,168.0296,24720.0
2023-02-01 13:30:00,172.31,172.4,171.75,172.33,29157.0,168.0296,168.1174,167.4835,168.0491,29157.0
2023-02-01 14:00:00,172.01,172.36,171.53,172.03,35447.0,167.737,168.0784,167.269,167.7566,35447.0
2023-02-01 14:30:00,172.13,174.58,171.01,174.17,75251.0,167.8541,170.2432,166.7619,169.8434,75251.0
2023-02-01 15:00:00,174.31,175.76,174.31,175.76,101610.0,169.9799,171.3939,169.9799,171.3939,101610.0
2023-02-01 15:30:00,175.8,176.7,175.07,175.36,235252.0,171.4329,172.3105,170.721,171.0038,235252.0
2023-02-02 09:30:00,176.52,176.65,175.38,175.44,53440.0,172.135,172.2618,171.0233,171.0818,53440.0
2023-02-02 10:00:00,175.59,176.08,175.35,175.88,26193.0,171.2281,171.7059,170.9941,171.5109,26193.0
2023-02-02 10:30:00,175.95,177.14,175.95,176.83,42036.0,171.5792,172.7396,171.5792,172.4373,42036.0
2023-02-02 11:00:00,176.79,177.21,176.64,177.09,33089.0,172.3983,172.8079,172.252,172.6909,33089.0
2023-02-02 11:30:00,177.1,177.3,176.68,176.68,23277.0,172.7006,172.8956,172.291,172.291,23277.0
2023-02-02 12:00:00,176.69,176.97,176.58,176.61,12270.0,172.3008,172.5738,172.1935,172.2228,12270.0
2023-02-02 12:30:00,176.62,176.97,176.46,176.97,14115.0,172.2325,172.5738,172.0765,172.5738,14115.0
2023-02-02 13:00:00,177.05,177.21,176.92,177.17,15602.0,172.6518,172.8079,172.5251,172.7689,15602.0
2023-02-02 13:30:00,177.22,177.49,177.17,177.47,16629.0,172.8176,173.0809,172.7689,173.0614,16629.0
2023-02-02 14:00:00,177.5,177.58,176.27,176.32,25753.0,173.0907,173.1687,171.8912,171.94,25753.0
2023-02-02 14:30:00,176.16,176.2,175.43,175.59,28934.0,171.784,171.823,171.0721,171.2281,28934.0
2023-02-02 15:00:00,175.51,175.89,175.15,175.39,38608.0,171.1501,171.5207,170.799,171.0331,38608.0
2023-02-02 15:30:00,175.4,176.28,175.02,176.18,175478.0,171.0428,171.901,170.6723,171.8035,175478.0
2023-02-03 09:30:00,173.99,174.77,172.9,173.95,127619.0,169.6679,170.4285,168.6049,169.6289,127619.0
2023-02-03 10:00:00,173.94,175.24,173.6,174.64,106441.0,169.6191,170.8868,169.2875,170.3017,106441.0
2023-02-03 10:30:00,174.6,175.71,174.6,175.08,58657.0,170.2627,171.3451,170.2627,170.7308,58657.0
2023-02-03 11:00:00,175.14,175.55,174.69,175.1,37617.0,170.7893,171.1891,170.3505,170.7503,37617.0
2023-02-03 11:30:00,175.17,175.53,174.4,174.4,65152.0,170.8185,171.1696,170.0677,170.0677,65152.0
2023-02-03 12:00:00,174.33,175.28,174.28,175.28,27329.0,169.9994,170.9258,169.9507,170.9258,27329.0
2023-02-03 12:30:00,175.24,175.6,174.45,174.45,35053.0,170.8868,171.2379,170.1164,170.1164,35053.0
2023-02-03 13:00:00,174.49,174.54,174.13,174.39,28664.0,170.1554,170.2042,169.8044,170.0579,28664.0
2023-02-03 13:30:00,174.39,175.0,174.13,174.91,62212.0,170.0579,170.6528,169.8044,170.565,62212.0
2023-02-03 14:00:00,174.93,175.18,174.2,174.55,48294.0,170.5845,170.8283,169.8726,170.214,48294.0
2023-02-03 14:30:00,174.59,174.93,174.24,174.41,23869.0,170.253,170.5845,169.9117,170.0774,23869.0
2023-02-03 15:00:00,174.36,174.79,173.83,174.53,50200.0,170.0287,170.448,169.5118,170.1944,50200.0
2023-02-03 15:30:00,174.58,174.75,173.95,174.41,126774.0,170.2432,170.409,169.6289,170.0774,126774.0
2023-02-06 09:30:00,172.9,173.64,172.71,173.35,79455.0,168.6049,169.3266,168.4197,169.0438,79455.0
2023-02-06 10:00:00,173.28,173.94,172.85,172.99,41825.0,168.9755,169.6191,168.5562,168.6927,41825.0
2023-02-06 10:30:00,172.92,173.26,172.42,173.07,48947.0,168.6244,168.956,168.1369,168.7707,48947.0
2023-02-06 11:00:00,173.11,173.6,172.86,173.38,49202.0,168.8097,169.2875,168.5659,169.073,49202.0
2023-02-06 11:30:00,173.4,173.48,172.9,173.19,47567.0,169.0925,169.1705,168.6049,168.8877,47567.0
2023-02-06 12:00:00,173.14,173.22,172.62,172.66,41150.0,168.839,168.917,168.3319,168.3709,41150.0
2023-02-06 12:30:00,172.71,173.11,172.6,172.62,35504.0,168.4197,168.8097,168.3124,168.3319,35504.0
2023-02-06 13:00:00,172.62,172.85,172.23,172.47,55810.0,168.3319,168.5562,167.9516,168.1856,55810.0
2023-02-06 13:30:00,172.47,172.64,172.29,172.53,33617.0,168.1856,168.3514,168.0101,168.2441,33617.0
2023-02-06 14:00:00,172.51,172.77,172.42,172.45,36549.0,168.2246,168.4782,168.1369,168.1661,36549.0
2023-02-06 14:30:00,172.45,172.56,172.11,172.44,41523.0,168.1661,168.2734,167.8346,168.1564,41523.0
2023-02-06 15:00:00,172.41,172.44,171.78,171.94,56370.0,168.1271,168.1564,167.5128,167.6688,56370.0
2023-02-06 15:30:00,171.96,172.51,171.72,172.32,171798.0,167.6883,168.2246,167.4543,168.0393,171798.0
2023-02-07 09:30:00,172.0,172.34,171.2,172.05,60355.0,167.7273,168.0588,166.9472,167.7761,60355.0
2023-02-07 10:00:00,172.09,172.33,170.84,171.05,53088.0,167.8151,168.0491,166.5961,166.8009,53088.0
2023-02-07 10:30:00,171.05,171.48,170.9,171.02,46459.0,166.8009,167.2202,166.6546,166.7716,46459.0
2023-02-07 11:00:00,171.06,172.3,171.04,172.22,42040.0,166.8106,168.0198,166.7911,167.9418,42040.0
2023-02-07 11:30:00,172.26,172.8,172.2,172.35,44947.0,167.9808,168.5074,167.9223,168.0686,44947.0
2023-02-07 12:00:00,172.22,172.96,172.21,172.92,33794.0,167.9418,168.6634,167.9321,168.6244,33794.0
2023-02-07 12:30:00,172.88,174.74,172.62,174.4,102780.0,168.5854,170.3992,168.3319,170.0677,102780.0
2023-02-07 13:00:00,174.42,174.55,172.55,172.55,77017.0,170.0872,170.214,168.2636,168.2636,77017.0
2023-02-07 13:30:00,172.44,172.74,171.69,172.73,49843.0,168.1564,168.4489,167.425,168.4392,49843.0
2023-02-07 14:00:00,172.8,174.57,172.77,174.52,56750.0,168.5074,170.2335,168.4782,170.1847,56750.0
2023-02-07 14:30:00,174.52,175.1,174.47,174.94,45290.0,170.1847,170.7503,170.1359,170.5943,45290.0
2023-02-07 15:00:00,174.98,175.62,174.53,175.53,64456.0,170.6333,171.2574,170.1944,171.1696,64456.0
2023-02-07 15:30:00,175.5,176.53,175.34,175.39,263319.0,171.1404,172.1448,170.9843,171.0331,263319.0
2023-02-08 09:30:00,173.72,175.02,173.2,174.78,59995.0,169.4046,170.6723,168.8975,170.4382,59995.0
2023-02-08 10:00:00,174.84,174.96,173.97,174.04,72013.0,170.4967,170.6138,169.6484,169.7166,72013.0
2023-02-08 10:30:00,174.0,174.64,173.74,174.24,56115.0,169.6776,170.3017,169.4241,169.9117,56115.0
2023-02-08 11:00:00,174.22,174.49,173.68,173.95,59129.0,169.8921,170.1554,169.3656,169.6289,59129.0
2023-02-08 11:30:00,173.92,174.28,173.54,174.06,29662.0,169.5996,169.9507,169.229,169.7361,29662.0
2023-02-08 12:00:00,174.01,174.22,173.6,174.07,19380.0,169.6874,169.8921,169.2875,169.7459,19380.0
2023-02-08 12:30:00,174.15,174.35,173.7,174.21,24656.0,169.8239,170.0189,169.3851,169.8824,24656.0
2023-02-08 13:00:00,174.24,174.74,174.07,174.07,25727.0,169.9117,170.3992,169.7459,169.7459,25727.0
2023-02-08 13:30:00,174.0,174.03,173.46,173.72,36461.0,169.6776,169.7069,169.151,169.4046,36461.0
2023-02-08 14:00:00,173.78,174.09,173.49,173.53,38619.0,169.4631,169.7654,169.1803,169.2193,38619.0
2023-02-08 14:30:00,173.56,173.8,173.4,173.66,36940.0,169.2485,169.4826,169.0925,169.3461,36940.0
2023-02-08 15:00:00,173.63,173.68,173.0,173.5,74811.0,169.3168,169.3656,168.7025,169.19,74811.0
2023-02-08 15:30:00,173.48,174.08,173.37,174.02,220637.0,169.1705,169.7556,169.0633,169.6971,220637.0
2023-02-09 09:30:00,175.56,177.59,175.56,176.6,98845.0,171.1989,173.1784,171.1989,172.213,98845.0
2023-02-09 10:00:00,176.63,177.58,176.54,177.27,38453.0,172.2423,173.1687,172.1545,172.8664,38453.0
2023-02-09 10:30:00,177.34,177.58,177.0,177.2,38167.0,172.9346,173.1687,172.6031,172.7981,38167.0
2023-02-09 11:00:00,177.25,177.26,176.32,176.54,35562.0,172.8469,172.8566,171.94,172.1545,35562.0
2023-02-09 11:30:00,176.51,176.55,175.99,176.0,27012.0,172.1253,172.1643,171.6182,171.6279,27012.0
2023-02-09 12:00:00,176.01,176.97,175.98,176.66,26878.0,171.6377,172.5738,171.6084,172.2715,26878.0
2023-02-09 12:30:00,176.67,176.75,175.51,176.06,31523.0,172.2813,172.3593,171.1501,171.6864,31523.0
2023-02-09 13:00:00,176.15,176.64,176.0,176.5,29850.0,171.7742,172.252,171.6279,172.1155,29850.0
2023-02-09 13:30:00,176.49,176.76,175.71,175.84,34208.0,172.1058,172.3691,171.3451,171.4719,34208.0
2023-02-09 14:00:00,175.83,176.1,175.3,175.61,45314.0,171.4622,171.7254,170.9453,171.2476,45314.0
2023-02-09 14:30:00,175.66,175.87,175.2,175.28,57106.0,171.2964,171.5012,170.8478,170.9258,57106.0
2023-02-09 15:00:00,175.27,175.27,174.49,174.75,65803.0,170.9161,170.9161,170.1554,170.409,65803.0
2023-02-09 15:30:00,174.67,175.34,174.25,174.89,211227.0,170.331,170.9843,169.9214,170.5455,211227.0
2023-02-10 09:30:00,173.14,174.08,171.34,172.06,97016.0,168.839,169.7556,167.0837,167.7858,97016.0
2023-02-10 10:00:00,172.06,172.3,170.91,171.98,67097.0,167.7858,168.0198,166.6644,167.7078,67097.0
2023-02-10 10:30:00,171.86,172.16,170.26,170.68,46987.0,167.5908,167.8833,166.0305,166.4401,46987.0
2023-02-10 11:00:00,170.71,171.18,170.31,171.09,63067.0,166.4693,166.9277,166.0793,166.8399,63067.0
2023-02-10 11:30:00,171.05,171.36,170.39,170.44,35261.0,166.8009,167.1032,166.1573,166.206,35261.0
2023-02-10 12:00:00,170.47,170.54,170.06,170.42,32258.0,166.2353,166.3036,165.8355,166.1865,32258.0
2023-02-10 12:30:00,170.47,171.11,170.43,170.98,34953.0,166.2353,166.8594,166.1963,166.7326,34953.0
2023-02-10 13:00:00,171.0,171.7,170.89,171.23,30432.0,166.7521,167.4347,166.6449,166.9764,30432.0
2023-02-10 13:30:00,171.18,171.18,170.63,170.63,34890.0,166.9277,166.9277,166.3913,166.3913,34890.0
2023-02-10 14:00:00,170.63,170.67,170.18,170.29,30231.0,166.3913,166.4303,165.9525,166.0598,30231.0
2023-02-10 14:30:00,170.26,170.8,170.17,170.78,31138.0,166.0305,166.5571,165.9428,166.5376,31138.0
2023-02-10 15:00:00,170.88,170.99,170.38,170.5,50012.0,166.6351,166.7424,166.1475,166.2646,50012.0
2023-02-10 15:30:00,170.54,171.66,170.54,171.38,173223.0,166.3036,167.3957,166.3036,167.1227,173223.0
2023-02-13 09:30:00,172.03,172.96,171.73,172.96,82802.0,167.7566,168.6634,167.464,168.6634,82802.0
2023-02-13 10:00:00,172.99,173.73,172.73,173.73,42839.0,168.6927,169.4143,168.4392,169.4143,42839.0
2023-02-13 10:30:00,173.7,174.01,173.32,173.83,56483.0,169.3851,169.6874,169.0145,169.5118,56483.0
2023-02-13 11:00:00,173.85,174.17,173.63,173.84,41967.0,169.5313,169.8434,169.3168,169.5216,41967.0
2023-02-13 11:30:00,173.83,174.3,173.68,174.12,42658.0,169.5118,169.9702,169.3656,169.7946,42658.0
2023-02-13 12:00:00,174.11,174.53,174.05,174.45,38403.0,169.7849,170.1944,169.7264,170.1164,38403.0
2023-02-13 12:30:00,174.41,174.57,174.11,174.28,63522.0,170.0774,170.2335,169.7849,169.9507,63522.0
2023-02-13 13:00:00,174.3,174.85,174.24,174.72,54557.0,169.9702,170.5065,169.9117,170.3797,54557.0
2023-02-13 13:30:00,174.73,174.99,174.36,174.44,49019.0,170.3895,170.643,170.0287,170.1067,49019.0
2023-02-13 14:00:00,174.47,174.81,174.26,174.53,70715.0,170.1359,170.4675,169.9312,170.1944,70715.0
2023-02-13 14:30:00,174.52,174.66,173.94,174.31,90397.0,170.1847,170.3212,169.6191,169.9799,90397.0
2023-02-13 15:00:00,174.3,174.85,174.23,174.51,127462.0,169.9702,170.5065,169.9019,170.1749,127462.0
2023-02-13 15:30:00,174.54,175.04,174.17,174.38,308654.0,170.2042,170.6918,169.8434,170.0482,308654.0
2023-02-14 09:30:00,175.72,176.98,171.53,176.89,280104.0,171.3549,172.5836,167.269,172.4958,280104.0
2023-02-14 10:00:00,176.89,178.78,176.8,178.18,160276.0,172.4958,174.3389,172.4081,173.7538,160276.0
2023-02-14 10:30:00,178.18,178.36,175.38,176.64,145158.0,173.7538,173.9293,171.0233,172.252,145158.0
2023-02-14 11:00:00,176.65,178.11,176.35,176.98,100025.0,172.2618,173.6855,171.9692,172.5836,100025.0
2023-02-14 11:30:00,176.96,177.15,175.63,176.92,80004.0,172.5641,172.7494,171.2671,172.5251,80004.0
2023-02-14 12:00:00,176.77,178.0,176.45,177.53,99514.0,172.3788,173.5782,172.0668,173.1199,99514.0
2023-02-14 12:30:00,177.57,178.3,177.36,178.16,71765.0,173.1589,173.8708,172.9541,173.7343,71765.0
2023-02-14 13:00:00,178.13,179.5,178.11,179.4,77823.0,173.705,175.041,173.6855,174.9435,77823.0
2023-02-14 13:30:00,179.41,179.5,178.73,179.28,78861.0,174.9532,175.041,174.2901,174.8265,78861.0
2023-02-14 14:00:00,179.23,179.87,179.08,179.75,110341.0,174.7777,175.4018,174.6314,175.2848,110341.0
2023-02-14 14:30:00,179.78,180.28,179.48,179.8,89431.0,175.314,175.8016,175.0215,175.3335,89431.0
2023-02-14 15:00:00,179.84,180.02,179.03,179.66,146432.0,175.3725,175.5481,174.5827,175.197,146432.0
2023-02-14 15:30:00,179.63,181.55,179.56,181.15,500444.0,175.1678,177.0401,175.0995,176.65,500444.0
2023-02-15 09:30:00,180.92,180.92,179.18,180.38,223540.0,176.4257,176.4257,174.7289,175.8991,223540.0
2023-02-15 10:00:00,180.58,181.08,180.16,180.45,103484.0,176.0942,176.5817,175.6846,175.9674,103484.0
2023-02-15 10:30:00,180.48,180.95,179.92,179.92,99296.0,175.9966,176.455,175.4506,175.4506,99296.0
2023-02-15 11:00:00,179.85,180.55,179.63,180.25,73601.0,175.3823,176.0649,175.1678,175.7724,73601.0
2023-02-15 11:30:00,180.25,180.3,179.74,179.87,101129.0,175.7724,175.8211,175.275,175.4018,101129.0
2023-02-15 12:00:00,179.92,180.16,179.46,179.56,155535.0,175.4506,175.6846,175.002,175.0995,155535.0
2023-02-15 12:30:00,179.59,179.9,179.5,179.74,54996.0,175.1288,175.431,175.041,175.275,54996.0
2023-02-15 13:00:00,179.78,180.08,179.51,180.03,60909.0,175.314,175.6066,175.0507,175.5578,60909.0
2023-02-15 13:30:00,180.05,180.46,179.99,180.09,54010.0,175.5773,175.9771,175.5188,175.6163,54010.0
2023-02-15 14:00:00,180.09,180.73,180.09,180.72,51960.0,175.6163,176.2404,175.6163,176.2307,51960.0
2023-02-15 14:30:00,180.73,181.26,180.6,180.71,68044.0,176.2404,176.7573,176.1137,176.2209,68044.0
2023-02-15 15:00:00,180.72,180.85,180.26,180.26,108008.0,176.2307,176.3575,175.7821,175.7821,108008.0
2023-02-15 15:30:00,180.29,180.61,179.78,180.58,285437.0,175.8114,176.1234,175.314,176.0942,285437.0
2023-02-16 09:30:00,177.4,178.12,175.44,176.0,283736.0,172.9932,173.6953,171.0818,171.6279,283736.0
2023-02-16 10:00:00,176.0,178.2,175.98,177.71,84010.0,171.6279,173.7733,171.6084,173.2955,84010.0
2023-02-16 10:30:00,177.61,178.34,177.17,178.0,80782.0,173.1979,173.9098,172.7689,173.5782,80782.0
2023-02-16 11:00:00,177.99,178.92,177.96,178.83,51163.0,173.5685,174.4754,173.5392,174.3876,51163.0
2023-02-16 11:30:00,178.77,179.24,178.54,179.04,54231.0,174.3291,174.7874,174.1048,174.5924,54231.0
2023-02-16 12:00:00,179.06,179.11,178.25,178.88,48727.0,174.6119,174.6607,173.822,174.4364,48727.0
2023-02-16 12:30:00,178.86,179.66,178.85,179.16,38136.0,174.4169,175.197,174.4071,174.7094,38136.0
2023-02-16 13:00:00,179.15,179.3,178.84,178.84,52890.0,174.6997,174.846,174.3974,174.3974,52890.0
2023-02-16 13:30:00,178.8,179.15,178.51,178.73,41759.0,174.3584,174.6997,174.0756,174.2901,41759.0
2023-02-16 14:00:00,178.75,178.92,178.28,178.34,37982.0,174.3096,174.4754,173.8513,173.9098,37982.0
2023-02-16 14:30:00,178.38,178.83,177.77,177.81,57946.0,173.9488,174.3876,173.354,173.393,57946.0
2023-02-16 15:00:00,177.8,177.92,176.39,176.42,99746.0,173.3832,173.5002,172.0082,172.0375,99746.0
2023-02-16 15:30:00,176.45,176.49,175.71,175.77,279955.0,172.0668,172.1058,171.3451,171.4036,279955.0
2023-02-17 09:30:00,174.63,174.69,171.9,172.41,132069.0,170.292,170.3505,167.6298,168.1271,132069.0
2023-02-17 10:00:00,172.45,173.42,172.19,172.51,54664.0,168.1661,169.112,167.9126,168.2246,54664.0
2023-02-17 10:30:00,172.56,173.23,171.87,171.97,71394.0,168.2734,168.9267,167.6005,167.698,71394.0
2023-02-17 11:00:00,171.94,172.59,171.84,172.07,53421.0,167.6688,168.3026,167.5713,167.7956,53421.0
2023-02-17 11:30:00,172.06,172.36,171.41,171.56,40060.0,167.7858,168.0784,167.152,167.2982,40060.0
2023-02-17 12:00:00,171.66,172.3,171.66,171.94,31287.0,167.3957,168.0198,167.3957,167.6688,31287.0
2023-02-17 12:30:00,171.86,172.15,171.3,171.47,42306.0,167.5908,167.8736,167.0447,167.2105,42306.0
2023-02-17 13:00:00,171.48,172.09,171.11,171.7,65561.0,167.2202,167.8151,166.8594,167.4347,65561.0
2023-02-17 13:30:00,171.67,172.07,171.61,171.84,21371.0,167.4055,167.7956,167.347,167.5713,21371.0
2023-02-17 14:00:00,171.87,172.24,171.53,171.95,37419.0,167.6005,167.9613,167.269,167.6785,37419.0
2023-02-17 14:30:00,172.0,172.29,171.88,172.1,40807.0,167.7273,168.0101,167.6103,167.8248,40807.0
2023-02-17 15:00:00,172.15,172.32,171.65,171.68,42734.0,167.8736,168.0393,167.386,167.4152,42734.0
2023-02-17 15:30:00,171.66,172.56,171.6,172.5,236640.0,167.3957,168.2734,167.3372,168.2149,236640.0
2023-02-21 09:30:00,171.02,172.29,170.63,171.07,120893.0,166.7716,168.0101,166.3913,166.8204,120893.0
2023-02-21 10:00:00,171.15,171.44,170.79,171.25,73043.0,166.8984,167.1812,166.5474,166.9959,73043.0
2023-02-21 10:30:00,171.26,171.8,171.14,171.59,76418.0,167.0057,167.5323,166.8887,167.3275,76418.0
2023-02-21 11:00:00,171.68,171.89,171.16,171.28,70625.0,167.4152,167.62,166.9082,167.0252,70625.0
2023-02-21 11:30:00,171.29,171.78,171.23,171.24,67062.0,167.0349,167.5128,166.9764,166.9862,67062.0
2023-02-21 12:00:00,171.2,171.48,171.03,171.47,55009.0,166.9472,167.2202,166.7814,167.2105,55009.0
2023-02-21 12:30:00,171.47,171.52,171.26,171.39,35257.0,167.2105,167.2592,167.0057,167.1324,35257.0
2023-02-21 13:00:00,171.38,171.4,171.18,171.33,42032.0,167.1227,167.1422,166.9277,167.0739,42032.0
2023-02-21 13:30:00,171.35,171.35,170.52,170.69,66609.0,167.0934,167.0934,166.2841,166.4498,66609.0
2023-02-21 14:00:00,170.67,170.71,169.84,170.13,53454.0,166.4303,166.4693,165.621,165.9037,53454.0
2023-02-21 14:30:00,170.08,170.59,170.08,170.54,48596.0,165.855,166.3523,165.855,166.3036,48596.0
2023-02-21 15:00:00,170.56,170.89,170.49,170.59,45645.0,166.3231,166.6449,166.2548,166.3523,45645.0
2023-02-21 15:30:00,170.68,171.15,170.62,170.67,236019.0,166.4401,166.8984,166.3816,166.4303,236019.0
2023-02-22 09:30:00,170.04,171.68,170.04,170.54,64932.0,165.816,167.4152,165.816,166.3036,64932.0
2023-02-22 10:00:00,170.52,170.54,169.99,170.07,54174.0,166.2841,166.3036,165.7672,165.8452,54174.0
2023-02-22 10:30:00,169.93,170.26,169.2,170.22,42729.0,165.7087,166.0305,164.9969,165.9915,42729.0
2023-02-22 11:00:00,170.22,170.43,170.01,170.2,28530.0,165.9915,166.1963,165.7867,165.972,28530.0
2023-02-22 11:30:00,170.29,170.46,170.14,170.3,22546.0,166.0598,166.2256,165.9135,166.0695,22546.0
2023-02-22 12:00:00,170.26,170.84,170.14,170.65,17634.0,166.0305,166.5961,165.9135,166.4108,17634.0
2023-02-22 12:30:00,170.64,171.2,170.64,170.99,18294.0,166.4011,166.9472,166.4011,166.7424,18294.0
2023-02-22 13:00:00,170.94,171.33,170.82,171.33,13779.0,166.6936,167.0739,166.5766,167.0739,13779.0
2023-02-22 13:30:00,171.29,171.37,171.1,171.27,20274.0,167.0349,167.1129,166.8497,167.0154,20274.0
2023-02-22 14:00:00,171.25,171.79,170.78,171.09,38145.0,166.9959,167.5225,166.5376,166.8399,38145.0
2023-02-22 14:30:00,171.01,171.11,170.26,170.26,41622.0,166.7619,166.8594,166.0305,166.0305,41622.0
2023-02-22 15:00:00,170.26,170.5,170.08,170.16,50598.0,166.0305,166.2646,165.855,165.933,50598.0
2023-02-22 15:30:00,170.12,170.61,169.99,170.6,146773.0,165.894,166.3718,165.7672,166.3621,146773.0
2023-02-23 09:30:00,171.21,172.22,171.03,171.7,64888.0,167.3453,168.3325,167.1694,167.8243,64888.0
2023-02-23 10:00:00,171.74,171.87,171.0,171.7,70451.0,167.8634,167.9904,167.1401,167.8243,70451.0
2023-02-23 10:30:00,171.69,172.01,170.88,171.25,71440.0,167.8145,168.1273,167.0228,167.3844,71440.0
2023-02-23 11:00:00,171.27,171.64,170.74,170.74,69039.0,167.404,167.7656,166.8859,166.8859,69039.0
2023-02-23 11:30:00,170.74,170.85,169.85,169.91,45659.0,166.8859,166.9935,166.016,166.0747,45659.0
2023-02-23 12:00:00,169.89,170.71,169.87,170.14,55744.0,166.0551,166.8566,166.0356,166.2995,55744.0
2023-02-23 12:30:00,170.08,170.61,169.95,170.55,36357.0,166.2408,166.7589,166.1138,166.7002,36357.0
2023-02-23 13:00:00,170.59,171.16,170.47,170.97,24223.0,166.7393,167.2965,166.622,167.1107,24223.0
2023-02-23 13:30:00,170.97,171.24,170.81,171.12,22621.0,167.1107,167.3747,166.9544,167.2574,22621.0
2023-02-23 14:00:00,171.1,171.89,170.81,171.77,23417.0,167.2378,168.01,166.9544,167.8927,23417.0
2023-02-23 14:30:00,171.81,172.44,171.81,172.24,33731.0,167.9318,168.5476,167.9318,168.3521,33731.0
2023-02-23 15:00:00,172.28,172.87,172.28,172.7,52950.0,168.3912,168.9679,168.3912,168.8017,52950.0
2023-02-23 15:30:00,172.69,172.79,171.74,171.91,142720.0,168.7919,168.8897,167.8634,168.0295,142720.0
2023-02-24 09:30:00,169.47,170.68,169.0,169.78,99981.0,165.6446,166.8273,165.1852,165.9476,99981.0
2023-02-24 10:00:00,169.67,169.99,169.1,169.36,35245.0,165.8401,166.1529,165.283,165.5371,35245.0
2023-02-24 10:30:00,169.34,169.65,169.09,169.63,31459.0,165.5175,165.8205,165.2732,165.801,31459.0
2023-02-24 11:00:00,169.6,170.23,169.37,169.96,29006.0,165.7717,166.3874,165.5469,166.1235,29006.0
2023-02-24 11:30:00,169.97,170.24,169.67,170.09,46448.0,166.1333,166.3972,165.8401,166.2506,46448.0
2023-02-24 12:00:00,170.1,170.18,169.65,169.94,35827.0,166.2604,166.3386,165.8205,166.104,35827.0
2023-02-24 12:30:00,169.95,170.12,169.55,169.69,16290.0,166.1138,166.2799,165.7228,165.8596,16290.0
2023-02-24 13:00:00,169.66,170.01,169.46,169.93,38528.0,165.8303,166.1724,165.6348,166.0942,38528.0
2023-02-24 13:30:00,169.89,170.23,169.74,170.07,35957.0,166.0551,166.3874,165.9085,166.2311,35957.0
2023-02-24 14:00:00,170.04,170.17,169.73,170.06,43653.0,166.2017,166.3288,165.8987,166.2213,43653.0
2023-02-24 14:30:00,170.0,170.48,169.8,170.36,36398.0,166.1626,166.6318,165.9672,166.5145,36398.0
2023-02-24 15:00:00,170.37,170.58,170.23,170.36,58926.0,166.5243,166.7295,166.3874,166.5145,58926.0
2023-02-24 15:30:00,170.36,170.53,169.8,170.33,231890.0,166.5145,166.6807,165.9672,166.4852,231890.0
2023-02-27 09:30:00,171.5,172.08,170.9,171.51,82998.0,167.6288,168.1957,167.0423,167.6386,82998.0
2023-02-27 10:00:00,171.57,171.62,170.97,171.25,89227.0,167.6972,167.7461,167.1107,167.3844,89227.0
2023-02-27 10:30:00,171.2,171.37,170.56,170.83,53750.0,167.3356,167.5017,166.71,166.9739,53750.0
2023-02-27 11:00:00,170.94,171.04,170.33,170.46,28208.0,167.0814,167.1792,166.4852,166.6123,28208.0
2023-02-27 11:30:00,170.45,170.45,170.01,170.29,34092.0,166.6025,166.6025,166.1724,166.4461,34092.0
2023-02-27 12:00:00,170.32,170.54,170.23,170.44,28237.0,166.4754,166.6905,166.3874,166.5927,28237.0
2023-02-27 12:30:00,170.45,170.76,170.42,170.63,20586.0,166.6025,166.9055,166.5732,166.7784,20586.0
2023-02-27 13:00:00,170.61,170.72,170.22,170.35,36659.0,166.7589,166.8664,166.3777,166.5047,36659.0
2023-02-27 13:30:00,170.39,170.71,170.12,170.71,41373.0,166.5438,166.8566,166.2799,166.8566,41373.0
2023-02-27 14:00:00,170.71,170.85,170.34,170.53,18919.0,166.8566,166.9935,166.495,166.6807,18919.0
2023-02-27 14:30:00,170.5,170.66,170.1,170.12,14360.0,166.6514,166.8077,166.2604,166.2799,14360.0
2023-02-27 15:00:00,170.1,170.19,169.64,169.87,37291.0,166.2604,166.3484,165.8108,166.0356,37291.0
2023-02-27 15:30:00,169.84,169.84,169.26,169.57,150708.0,166.0063,166.0063,165.4393,165.7423,150708.0
2023-02-28 09:30:00,169.74,170.61,169.17,170.3,83715.0,165.9085,166.7589,165.3514,166.4559,83715.0
2023-02-28 10:00:00,170.33,170.75,170.15,170.44,42350.0,166.4852,166.8957,166.3093,166.5927,42350.0
2023-02-28 10:30:00,170.55,170.71,169.93,170.32,38953.0,166.7002,166.8566,166.0942,166.4754,38953.0
2023-02-28 11:00:00,170.3,171.04,170.29,170.47,121851.0,166.4559,167.1792,166.4461,166.622,121851.0
2023-02-28 11:30:00,170.54,170.57,170.0,170.34,47992.0,166.6905,166.7198,166.1626,166.495,47992.0
2023-02-28 12:00:00,170.35,170.77,170.25,170.75,34209.0,166.5047,166.9153,166.407,166.8957,34209.0
2023-02-28 12:30:00,170.75,170.91,170.43,170.71,24101.0,166.8957,167.0521,166.5829,166.8566,24101.0
2023-02-28 13:00:00,170.72,170.89,170.49,170.59,19530.0,166.8664,167.0326,166.6416,166.7393,19530.0
2023-02-28 13:30:00,170.65,170.74,170.38,170.61,18208.0,166.798,166.8859,166.5341,166.7589,18208.0
2023-02-28 14:00:00,170.62,170.76,170.08,170.09,26574.0,166.7686,166.9055,166.2408,166.2506,26574.0
2023-02-28 14:30:00,170.11,170.35,169.94,170.07,64372.0,166.2702,166.5047,166.104,166.2311,64372.0
2023-02-28 15:00:00,170.05,170.15,169.78,169.87,46335.0,166.2115,166.3093,165.9476,166.0356,46335.0
2023-02-28 15:30:00,169.83,170.06,168.86,169.2,441580.0,165.9965,166.2213,165.0484,165.3807,441580.0
2023-03-01 09:30:00,169.42,169.92,168.73,169.42,96465.0,165.5957,166.0844,164.9213,165.5957,96465.0
2023-03-01 10:00:00,169.52,169.59,168.37,169.15,82578.0,165.6935,165.7619,164.5694,165.3318,82578.0
2023-03-01 10:30:00,169.13,169.91,168.98,169.55,51979.0,165.3123,166.0747,165.1657,165.7228,51979.0
2023-03-01 11:00:00,169.51,169.72,168.86,169.34,173404.0,165.6837,165.889,165.0484,165.5175,173404.0
2023-03-01 11:30:00,169.36,170.33,169.24,170.25,52507.0,165.5371,166.4852,165.4198,166.407,52507.0
2023-03-01 12:00:00,170.26,170.79,170.14,170.35,50428.0,166.4168,166.9348,166.2995,166.5047,50428.0
2023-03-01 12:30:00,170.37,170.64,170.31,170.47,53409.0,166.5243,166.7882,166.4656,166.622,53409.0
2023-03-01 13:00:00,170.5,170.51,169.82,169.83,52793.0,166.6514,166.6611,165.9867,165.9965,52793.0
2023-03-01 13:30:00,169.84,169.85,169.42,169.79,70255.0,166.0063,166.016,165.5957,165.9574,70255.0
2023-03-01 14:00:00,169.67,169.7,169.17,169.31,37849.0,165.8401,165.8694,165.3514,165.4882,37849.0
2023-03-01 14:30:00,169.27,169.29,168.96,169.15,57270.0,165.4491,165.4687,165.1461,165.3318,57270.0
2023-03-01 15:00:00,169.12,169.58,169.12,169.39,78372.0,165.3025,165.7521,165.3025,165.5664,78372.0
2023-03-01 15:30:00,169.4,169.76,169.23,169.47,175113.0,165.5762,165.9281,165.41,165.6446,175113.0
2023-03-02 09:30:00,169.39,169.54,167.86,168.61,83698.0,165.5664,165.713,164.0709,164.804,83698.0
2023-03-02 10:00:00,168.64,169.31,168.38,168.9,48119.0,164.8333,165.4882,164.5792,165.0875,48119.0
2023-03-02 10:30:00,169.05,169.33,168.5,169.22,66946.0,165.2341,165.5078,164.6965,165.4002,66946.0
2023-03-02 11:00:00,169.21,170.01,169.19,169.62,39932.0,165.3905,166.1724,165.3709,165.7912,39932.0
2023-03-02 11:30:00,169.59,169.8,169.32,169.45,31263.0,165.7619,165.9672,165.498,165.6251,31263.0
2023-03-02 12:00:00,169.45,169.71,169.17,169.56,24638.0,165.6251,165.8792,165.3514,165.7326,24638.0
2023-03-02 12:30:00,169.58,169.74,169.43,169.57,32162.0,165.7521,165.9085,165.6055,165.7423,32162.0
2023-03-02 13:00:00,169.61,169.9,169.34,169.66,22127.0,165.7814,166.0649,165.5175,165.8303,22127.0
2023-03-02 13:30:00,169.69,170.7,169.69,170.66,23205.0,165.8596,166.8468,165.8596,166.8077,23205.0
2023-03-02 14:00:00,170.69,171.23,170.69,171.15,23150.0,166.8371,167.3649,166.8371,167.2867,23150.0
2023-03-02 14:30:00,171.23,171.44,170.81,170.92,30677.0,167.3649,167.5701,166.9544,167.0619,30677.0
2023-03-02 15:00:00,170.9,171.29,170.74,171.16,32766.0,167.0423,167.4235,166.8859,167.2965,32766.0
2023-03-02 15:30:00,171.17,171.57,170.72,170.89,136163.0,167.3062,167.6972,166.8664,167.0326,136163.0
2023-03-03 09:30:00,171.79,172.58,171.45,172.0,56907.0,167.9122,168.6844,167.5799,168.1175,56907.0
2023-03-03 10:00:00,172.04,172.16,171.31,171.99,50145.0,168.1566,168.2739,167.4431,168.1077,50145.0
2023-03-03 10:30:00,172.0,172.05,171.08,171.14,30009.0,168.1175,168.1664,167.2183,167.2769,30009.0
2023-03-03 11:00:00,171.14,172.06,171.09,172.03,22693.0,167.2769,168.1761,167.228,168.1468,22693.0
2023-03-03 11:30:00,171.99,172.31,171.76,172.23,24132.0,168.1077,168.4205,167.8829,168.3423,24132.0
2023-03-03 12:00:00,172.23,172.45,172.09,172.3,14950.0,168.3423,168.5573,168.2055,168.4107,14950.0
2023-03-03 12:30:00,172.32,172.61,172.22,172.6,27237.0,168.4303,168.7137,168.3325,168.704,27237.0
2023-03-03 13:00:00,172.62,172.77,172.44,172.77,31691.0,168.7235,168.8701,168.5476,168.8701,31691.0
2023-03-03 13:30:00,172.78,173.24,172.72,173.13,47973.0,168.8799,169.3295,168.8212,169.222,47973.0
2023-03-03 14:00:00,173.1,173.33,172.9,173.33,26576.0,169.1927,169.4175,168.9972,169.4175,26576.0
2023-03-03 14:30:00,173.37,173.51,173.15,173.49,32689.0,169.4566,169.5934,169.2415,169.5739,32689.0
2023-03-03 15:00:00,173.55,173.58,173.19,173.24,55863.0,169.6325,169.6618,169.2806,169.3295,55863.0
2023-03-03 15:30:00,173.22,173.37,172.84,173.07,182351.0,169.31,169.4566,168.9385,169.1633,182351.0
2023-03-06 09:30:00,173.29,175.42,173.29,175.23,152601.0,169.3784,171.4603,169.3784,171.2746,152601.0
2023-03-06 10:00:00,175.23,175.82,175.19,175.47,85608.0,171.2746,171.8513,171.2355,171.5092,85608.0
2023-03-06 10:30:00,175.54,176.59,175.42,176.17,107184.0,171.5776,172.6039,171.4603,172.1934,107184.0
2023-03-06 11:00:00,176.21,176.53,175.92,176.32,70115.0,172.2325,172.5452,171.949,172.34,70115.0
2023-03-06 11:30:00,176.35,176.99,176.12,176.79,58186.0,172.3693,172.9949,172.1445,172.7994,58186.0
2023-03-06 12:00:00,176.79,176.83,176.45,176.61,56526.0,172.7994,172.8385,172.467,172.6234,56526.0
2023-03-06 12:30:00,176.61,176.61,175.92,176.14,70500.0,172.6234,172.6234,171.949,172.164,70500.0
2023-03-06 13:00:00,176.16,176.24,175.88,176.0,48942.0,172.1836,172.2618,171.9099,172.0272,48942.0
2023-03-06 13:30:00,176.02,176.11,175.63,175.81,90771.0,172.0468,172.1347,171.6656,171.8415,90771.0
2023-03-06 14:00:00,175.8,176.22,175.73,175.97,63868.0,171.8317,172.2422,171.7633,171.9979,63868.0
2023-03-06 14:30:00,175.95,176.01,175.65,175.79,45009.0,171.9783,172.037,171.6851,171.8219,45009.0
2023-03-06 15:00:00,175.77,176.03,175.26,175.39,89524.0,171.8024,172.0565,171.3039,171.431,89524.0
2023-03-06 15:30:00,175.38,175.59,175.0,175.13,231058.0,171.4212,171.6265,171.0498,171.1768,231058.0
2023-03-07 09:30:00,175.56,176.78,174.88,175.94,102515.0,171.5971,172.7896,170.9325,171.9686,102515.0
2023-03-07 10:00:00,176.02,176.23,174.97,175.36,69639.0,172.0468,172.252,171.0205,171.4017,69639.0
2023-03-07 10:30:00,175.33,175.81,174.41,174.64,64460.0,171.3723,171.8415,170.4731,170.6979,64460.0
2023-03-07 11:00:00,174.54,175.15,174.52,174.91,37474.0,170.6002,171.1964,170.5806,170.9618,37474.0
2023-03-07 11:30:00,174.87,175.12,174.45,174.45,32707.0,170.9227,171.1671,170.5122,170.5122,32707.0
2023-03-07 12:00:00,174.44,175.38,174.39,174.87,38082.0,170.5024,171.4212,170.4535,170.9227,38082.0
2023-03-07 12:30:00,174.85,175.05,174.38,174.48,26102.0,170.9032,171.0986,170.4438,170.5415,26102.0
2023-03-07 13:00:00,174.5,174.5,173.84,174.15,30772.0,170.5611,170.5611,169.916,170.219,30772.0
2023-03-07 13:30:00,174.15,174.31,173.6,173.65,41275.0,170.219,170.3754,169.6814,169.7303,41275.0
2023-03-07 14:00:00,173.63,173.82,173.48,173.67,35031.0,169.7107,169.8964,169.5641,169.7498,35031.0
2023-03-07 14:30:00,173.68,173.68,173.21,173.3,36680.0,169.7596,169.7596,169.3002,169.3882,36680.0
2023-03-07 15:00:00,173.27,173.69,173.14,173.14,54179.0,169.3588,169.7693,169.2318,169.2318,54179.0
2023-03-07 15:30:00,173.13,173.84,173.03,173.57,153584.0,169.222,169.916,169.1242,169.6521,153584.0
2023-03-08 09:30:00,173.92,174.72,173.18,174.44,73378.0,169.9942,170.7761,169.2709,170.5024,73378.0
2023-03-08 10:00:00,174.57,174.79,173.65,174.6,49769.0,170.6295,170.8445,169.7303,170.6588,49769.0
2023-03-08 10:30:00,174.61,174.94,174.37,174.38,44450.0,170.6686,170.9911,170.434,170.4438,44450.0
2023-03-08 11:00:00,174.38,174.46,174.0,174.04,27458.0,170.4438,170.522,170.0724,170.1114,27458.0
2023-03-08 11:30:00,174.0,174.49,173.79,174.29,34381.0,170.0724,170.5513,169.8671,170.3558,34381.0
2023-03-08 12:00:00,174.31,174.32,173.39,173.4,36298.0,170.3754,170.3851,169.4761,169.4859,36298.0
2023-03-08 12:30:00,173.34,173.5,173.2,173.35,31207.0,169.4272,169.5836,169.2904,169.437,31207.0
2023-03-08 13:00:00,173.32,173.44,172.55,172.59,25602.0,169.4077,169.525,168.6551,168.6942,25602.0
2023-03-08 13:30:00,172.52,172.92,172.41,172.68,39962.0,168.6258,169.0167,168.5182,168.7821,39962.0
2023-03-08 14:00:00,172.69,172.97,172.54,172.96,32696.0,168.7919,169.0656,168.6453,169.0558,32696.0
2023-03-08 14:30:00,172.98,173.14,172.76,172.97,44214.0,169.0754,169.2318,168.8603,169.0656,44214.0
2023-03-08 15:00:00,172.99,172.99,172.64,172.81,44029.0,169.0851,169.0851,168.743,168.9092,44029.0
2023-03-08 15:30:00,172.83,173.78,172.82,173.43,124504.0,168.9288,169.8573,168.919,169.5152,124504.0
2023-03-09 09:30:00,173.46,173.7,172.07,172.61,72932.0,169.5445,169.7791,168.1859,168.7137,72932.0
2023-03-09 10:00:00,172.54,172.9,172.18,172.62,50453.0,168.6453,168.9972,168.2934,168.7235,50453.0
2023-03-09 10:30:00,172.65,172.79,172.32,172.38,40494.0,168.7528,168.8897,168.4303,168.4889,40494.0
2023-03-09 11:00:00,172.43,172.44,172.02,172.06,40029.0,168.5378,168.5476,168.137,168.1761,40029.0
2023-03-09 11:30:00,172.07,172.16,171.06,171.06,50167.0,168.1859,168.2739,167.1987,167.1987,50167.0
2023-03-09 12:00:00,171.04,171.38,170.37,171.3,38908.0,167.1792,167.5115,166.5243,167.4333,38908.0
2023-03-09 12:30:00,171.25,171.26,170.32,170.42,36088.0,167.3844,167.3942,166.4754,166.5732,36088.0
2023-03-09 13:00:00,170.42,170.6,169.22,169.46,38472.0,166.5732,166.7491,165.4002,165.6348,38472.0
2023-03-09 13:30:00,169.42,169.55,168.72,169.12,53208.0,165.5957,165.7228,164.9115,165.3025,53208.0
2023-03-09 14:00:00,169.03,169.39,168.69,169.14,72277.0,165.2145,165.5664,164.8822,165.3221,72277.0
2023-03-09 14:30:00,169.14,169.29,168.42,168.45,59172.0,165.3221,165.4687,164.6183,164.6476,59172.0
2023-03-09 15:00:00,168.49,168.7,167.44,167.88,144176.0,164.6867,164.892,163.6604,164.0905,144176.0
2023-03-09 15:30:00,167.89,168.46,167.59,167.7,278448.0,164.1003,164.6574,163.807,163.9146,278448.0
2023-03-10 09:30:00,166.94,167.09,164.0,165.78,141295.0,163.1717,163.3183,160.2981,162.0379,141295.0
2023-03-10 10:00:00,165.69,167.55,165.69,167.13,60580.0,161.9499,163.7679,161.9499,163.3574,60580.0
2023-03-10 10:30:00,167.12,168.22,166.89,168.22,38483.0,163.3477,164.4228,163.1228,164.4228,38483.0
2023-03-10 11:00:00,168.15,168.67,167.5,168.51,43117.0,164.3544,164.8627,163.7191,164.7063,43117.0
2023-03-10 11:30:00,168.64,168.82,167.01,167.01,39144.0,164.8333,165.0093,163.2401,163.2401,39144.0
2023-03-10 12:00:00,167.05,167.23,166.48,166.61,34906.0,163.2792,163.4552,162.7221,162.8492,34906.0
2023-03-10 12:30:00,166.67,167.1,165.75,165.85,52896.0,162.9078,163.3281,162.0086,162.1063,52896.0
2023-03-10 13:00:00,165.92,166.1,165.23,165.29,29485.0,162.1747,162.3507,161.5003,161.559,29485.0
2023-03-10 13:30:00,165.27,165.33,164.85,164.97,32205.0,161.5394,161.5981,161.1289,161.2462,32205.0
2023-03-10 14:00:00,165.01,166.49,165.01,165.64,31276.0,161.2853,162.7319,161.2853,161.9011,31276.0
2023-03-10 14:30:00,165.68,166.45,165.68,166.03,30599.0,161.9402,162.6928,161.9402,162.2823,30599.0
2023-03-10 15:00:00,166.01,166.22,165.05,165.77,76942.0,162.2627,162.468,161.3244,162.0281,76942.0
2023-03-10 15:30:00,165.64,165.72,164.21,164.53,201882.0,161.9011,161.9793,160.5033,160.8161,201882.0
2023-03-13 09:30:00,162.54,162.77,160.2,162.02,120158.0,158.871,159.0958,156.5839,158.3628,120158.0
2023-03-13 10:00:00,161.88,161.9,159.29,159.56,122152.0,158.2259,158.2455,155.6944,155.9583,122152.0
2023-03-13 10:30:00,159.84,160.86,158.93,159.95,164232.0,156.232,157.229,155.3425,156.3395,164232.0
2023-03-13 11:00:00,160.07,161.7,159.44,161.64,98408.0,156.4568,158.05,155.841,157.9913,98408.0
2023-03-13 11:30:00,161.52,161.94,160.73,161.25,65737.0,157.8741,158.2846,157.1019,157.6102,65737.0
2023-03-13 12:00:00,161.26,161.86,160.83,161.39,53549.0,157.6199,158.2064,157.1996,157.747,53549.0
2023-03-13 12:30:00,161.37,162.17,160.89,161.24,45881.0,157.7274,158.5094,157.2583,157.6004,45881.0
2023-03-13 13:00:00,161.24,161.97,160.74,161.74,55180.0,157.6004,158.3139,157.1117,158.0891,55180.0
2023-03-13 13:30:00,161.87,162.3,161.34,162.05,53020.0,158.2162,158.6365,157.6981,158.3921,53020.0
2023-03-13 14:00:00,162.07,162.39,161.8,162.16,43253.0,158.4116,158.7244,158.1477,158.4996,43253.0
2023-03-13 14:30:00,162.16,162.72,161.64,162.07,59352.0,158.4996,159.047,157.9913,158.4116,59352.0
2023-03-13 15:00:00,162.04,162.2,160.84,161.1,62352.0,158.3823,158.5387,157.2094,157.4635,62352.0
2023-03-13 15:30:00,161.16,161.93,160.53,160.56,216449.0,157.5222,158.2748,156.9064,156.9357,216449.0
2023-03-14 09:30:00,163.02,163.67,162.64,163.4,139395.0,159.3402,159.9755,158.9688,159.7116,139395.0
2023-03-14 10:00:00,163.5,164.29,162.46,163.94,77305.0,159.8094,160.5815,158.7928,160.2394,77305.0
2023-03-14 10:30:00,163.93,164.87,163.81,163.85,63744.0,160.2297,161.1484,160.1124,160.1515,63744.0
2023-03-14 11:00:00,163.92,164.39,163.75,164.04,59926.0,160.2199,160.6793,160.0537,160.3372,59926.0
2023-03-14 11:30:00,164.12,164.9,163.97,164.41,39657.0,160.4154,161.1778,160.2688,160.6988,39657.0
2023-03-14 12:00:00,164.51,164.73,164.19,164.38,25679.0,160.7966,161.0116,160.4838,160.6695,25679.0
2023-03-14 12:30:00,164.27,164.81,164.07,164.21,40812.0,160.562,161.0898,160.3665,160.5033,40812.0
2023-03-14 13:00:00,164.28,164.36,162.82,163.17,49897.0,160.5718,160.65,159.1447,159.4868,49897.0
2023-03-14 13:30:00,163.1,163.28,162.53,162.81,55475.0,159.4184,159.5943,158.8613,159.1349,55475.0
2023-03-14 14:00:00,162.89,163.03,161.82,162.56,59726.0,159.2131,159.35,158.1673,158.8906,59726.0
2023-03-14 14:30:00,162.52,162.78,161.99,162.05,101176.0,158.8515,159.1056,158.3334,158.3921,101176.0
2023-03-14 15:00:00,162.1,162.19,161.28,161.85,53812.0,158.441,158.5289,157.6395,158.1966,53812.0
2023-03-14 15:30:00,161.87,162.84,161.73,162.69,166830.0,158.2162,159.1643,158.0793,159.0176,166830.0
2023-03-15 09:30:00,159.19,159.23,155.53,156.6,221730.0,155.5967,155.6357,152.0193,153.0651,221730.0
2023-03-15 10:00:00,156.69,157.29,155.99,156.35,147044.0,153.1531,153.7395,152.4689,152.8208,147044.0
2023-03-15 10:30:00,156.38,156.98,155.6,156.22,131122.0,152.8501,153.4365,152.0877,152.6937,131122.0
2023-03-15 11:00:00,156.16,157.12,156.06,156.69,94936.0,152.635,153.5734,152.5373,153.1531,94936.0
2023-03-15 11:30:00,156.69,157.02,156.01,156.17,79619.0,153.1531,153.4756,152.4884,152.6448,79619.0
2023-03-15 12:00:00,156.24,156.68,155.76,156.46,115295.0,152.7132,153.1433,152.2441,152.9283,115295.0
2023-03-15 12:30:00,156.42,156.7,156.12,156.35,45765.0,152.8892,153.1629,152.5959,152.8208,45765.0
2023-03-15 13:00:00,156.35,157.07,156.29,156.89,40992.0,152.8208,153.5245,152.7621,153.3486,40992.0
2023-03-15 13:30:00,156.87,156.97,156.31,156.93,66002.0,153.329,153.4268,152.7817,153.3877,66002.0
2023-03-15 14:00:00,156.93,158.4,156.38,158.03,83527.0,153.3877,154.8245,152.8501,154.4628,83527.0
2023-03-15 14:30:00,158.15,158.39,157.59,158.17,52506.0,154.5801,154.8147,154.0328,154.5997,52506.0
2023-03-15 15:00:00,158.15,158.5,157.64,158.39,63412.0,154.5801,154.9222,154.0816,154.8147,63412.0
2023-03-15 15:30:00,158.36,158.58,157.32,158.34,244806.0,154.7854,155.0004,153.7689,154.7658,244806.0
2023-03-16 09:30:00,157.67,158.97,157.0,158.96,61169.0,154.111,155.3816,153.4561,155.3718,61169.0
2023-03-16 10:00:00,159.0,159.0,157.39,158.26,118431.0,155.4109,155.4109,153.8373,154.6876,118431.0
2023-03-16 10:30:00,158.35,160.13,158.04,159.94,52071.0,154.7756,156.5154,154.4726,156.3297,52071.0
2023-03-16 11:00:00,159.94,161.34,159.82,161.12,101436.0,156.3297,157.6981,156.2124,157.4831,101436.0
2023-03-16 11:30:00,161.24,161.74,160.85,161.55,49998.0,157.6004,158.0891,157.2192,157.9034,49998.0
2023-03-16 12:00:00,161.58,161.66,160.57,160.74,50281.0,157.9327,158.0109,156.9455,157.1117,50281.0
2023-03-16 12:30:00,160.77,161.24,160.33,161.06,47211.0,157.141,157.6004,156.7109,157.4244,47211.0
2023-03-16 13:00:00,161.1,161.54,160.79,161.09,50078.0,157.4635,157.8936,157.1605,157.4538,50078.0
2023-03-16 13:30:00,161.09,161.12,160.33,160.56,29933.0,157.4538,157.4831,156.7109,156.9357,29933.0
2023-03-16 14:00:00,160.51,160.65,160.13,160.51,37475.0,156.8869,157.0237,156.5154,156.8869,37475.0
2023-03-16 14:30:00,160.53,161.04,160.22,160.92,51225.0,156.9064,157.4049,156.6034,157.2876,51225.0
2023-03-16 15:00:00,160.95,161.69,160.86,161.64,43189.0,157.3169,158.0402,157.229,157.9913,43189.0
2023-03-16 15:30:00,161.67,161.73,160.86,161.13,182801.0,158.0207,158.0793,157.229,157.4929,182801.0
2023-03-17 09:30:00,159.53,159.9,158.3,159.57,326139.0,155.929,156.2906,154.7267,155.9681,326139.0
2023-03-17 10:00:00,159.7,160.38,158.84,159.18,79881.0,156.0951,156.7598,155.2546,155.5869,79881.0
2023-03-17 10:30:00,159.21,159.3,158.2,158.57,68806.0,155.6162,155.7042,154.629,154.9906,68806.0
2023-03-17 11:00:00,158.56,159.16,158.1,158.58,66492.0,154.9809,155.5673,154.5313,155.0004,66492.0
2023-03-17 11:30:00,158.56,158.82,157.89,158.02,33066.0,154.9809,155.235,154.326,154.4531,33066.0
2023-03-17 12:00:00,158.17,158.5,157.98,158.11,35431.0,154.5997,154.9222,154.414,154.541,35431.0
2023-03-17 12:30:00,158.03,158.35,157.43,157.69,31457.0,154.4628,154.7756,153.8764,154.1305,31457.0
2023-03-17 13:00:00,157.74,158.33,157.53,158.33,37640.0,154.1794,154.7561,153.9741,154.7561,37640.0
2023-03-17 13:30:00,158.33,158.89,158.18,158.89,26522.0,154.7561,155.3034,154.6095,155.3034,26522.0
2023-03-17 14:00:00,159.04,159.23,158.27,158.27,30569.0,155.45,155.6357,154.6974,154.6974,30569.0
2023-03-17 14:30:00,158.23,158.73,158.0,158.58,38614.0,154.6583,155.147,154.4335,155.0004,38614.0
2023-03-17 15:00:00,158.65,159.14,158.28,159.05,65754.0,155.0688,155.5478,154.7072,155.4598,65754.0
2023-03-17 15:30:00,159.06,159.06,158.38,158.81,185411.0,155.4696,155.4696,154.8049,155.2252,185411.0
2023-03-20 09:30:00,159.71,162.14,159.2,161.82,154530.0,156.1049,158.4801,155.6064,158.1673,154530.0
2023-03-20 10:00:00,161.9,162.58,161.45,162.56,56418.0,158.2455,158.9101,157.8056,158.8906,56418.0
2023-03-20 10:30:00,162.59,163.01,162.27,162.95,50642.0,158.9199,159.3304,158.6071,159.2718,50642.0
2023-03-20 11:00:00,163.0,163.39,162.7,163.0,49463.0,159.3206,159.7018,159.0274,159.3206,49463.0
2023-03-20 11:30:00,163.0,163.07,162.53,162.56,138596.0,159.3206,159.3891,158.8613,158.8906,138596.0
2023-03-20 12:00:00,162.58,162.86,161.66,162.5,172076.0,158.9101,159.1838,158.0109,158.8319,172076.0
2023-03-20 12:30:00,162.55,163.0,162.4,162.89,74152.0,158.8808,159.3206,158.7342,159.2131,74152.0
2023-03-20 13:00:00,162.95,163.23,162.75,162.94,56614.0,159.2718,159.5455,159.0763,159.262,56614.0
2023-03-20 13:30:00,162.93,162.96,162.06,162.13,70603.0,159.2522,159.2816,158.4019,158.4703,70603.0
2023-03-20 14:00:00,162.08,162.08,161.62,161.71,52151.0,158.4214,158.4214,157.9718,158.0598,52151.0
2023-03-20 14:30:00,161.69,162.25,161.36,161.9,52783.0,158.0402,158.5876,157.7177,158.2455,52783.0
2023-03-20 15:00:00,161.88,162.5,161.82,162.43,62220.0,158.2259,158.8319,158.1673,158.7635,62220.0
2023-03-20 15:30:00,162.38,163.15,162.35,163.06,296575.0,158.7146,159.4673,158.6853,159.3793,296575.0
2023-03-21 09:30:00,164.97,167.74,164.93,167.58,130556.0,161.2462,163.9537,161.2071,163.7973,130556.0
2023-03-21 10:00:00,167.65,168.08,167.4,167.65,107273.0,163.8657,164.286,163.6213,163.8657,107273.0
2023-03-21 10:30:00,167.68,168.26,167.47,167.75,91536.0,163.895,164.4619,163.6897,163.9634,91536.0
2023-03-21 11:00:00,167.8,168.25,167.28,168.11,74538.0,164.0123,164.4521,163.504,164.3153,74538.0
2023-03-21 11:30:00,168.11,168.29,167.14,167.69,124878.0,164.3153,164.4912,163.3672,163.9048,124878.0
2023-03-21 12:00:00,167.71,168.32,167.63,168.14,48469.0,163.9243,164.5206,163.8461,164.3446,48469.0
2023-03-21 12:30:00,168.11,168.33,167.8,167.87,61488.0,164.3153,164.5303,164.0123,164.0807,61488.0
2023-03-21 13:00:00,167.85,167.93,167.25,167.55,77909.0,164.0612,164.1394,163.4747,163.7679,77909.0
2023-03-21 13:30:00,167.58,168.0,167.49,167.74,26793.0,163.7973,164.2078,163.7093,163.9537,26793.0
2023-03-21 14:00:00,167.74,167.87,167.34,167.5,45134.0,163.9537,164.0807,163.5627,163.7191,45134.0
2023-03-21 14:30:00,167.52,167.84,167.43,167.61,60580.0,163.7386,164.0514,163.6507,163.8266,60580.0
2023-03-21 15:00:00,167.6,168.11,167.58,167.91,83273.0,163.8168,164.3153,163.7973,164.1198,83273.0
2023-03-21 15:30:00,167.91,168.22,167.64,167.8,310879.0,164.1198,164.4228,163.8559,164.0123,310879.0
2023-03-22 09:30:00,167.3,167.51,165.88,166.48,82910.0,163.5236,163.7288,162.1356,162.7221,82910.0
2023-03-22 10:00:00,166.44,166.76,165.81,166.71,148787.0,162.683,162.9958,162.0672,162.9469,148787.0
2023-03-22 10:30:00,166.64,166.99,166.44,166.68,58004.0,162.8785,163.2206,162.683,162.9176,58004.0
2023-03-22 11:00:00,166.67,166.97,166.28,166.39,61947.0,162.9078,163.201,162.5266,162.6341,61947.0
2023-03-22 11:30:00,166.41,166.44,165.59,165.62,38843.0,162.6537,162.683,161.8522,161.8815,38843.0
2023-03-22 12:00:00,165.66,165.66,165.04,165.12,42832.0,161.9206,161.9206,161.3146,161.3928,42832.0
2023-03-22 12:30:00,165.12,165.37,164.81,165.13,39196.0,161.3928,161.6372,161.0898,161.4026,39196.0
2023-03-22 13:00:00,165.1,165.15,164.81,165.1,39790.0,161.3732,161.4221,161.0898,161.3732,39790.0
2023-03-22 13:30:00,165.11,165.93,164.94,165.9,85208.0,161.383,162.1845,161.2169,162.1552,85208.0
2023-03-22 14:00:00,165.94,167.09,165.72,166.58,133046.0,162.1943,163.3183,161.9793,162.8198,133046.0
2023-03-22 14:30:00,166.56,167.56,165.47,166.17,177527.0,162.8003,163.7777,161.7349,162.4191,177527.0
2023-03-22 15:00:00,166.11,166.49,165.04,166.09,182887.0,162.3604,162.7319,161.3146,162.3409,182887.0
2023-03-22 15:30:00,166.18,166.23,163.12,163.17,385472.0,162.4289,162.4777,159.4379,159.4868,385472.0
2023-03-23 09:30:00,163.81,165.36,163.67,164.46,105283.0,160.1124,161.6274,159.9755,160.7477,105283.0
2023-03-23 10:00:00,164.56,164.88,164.16,164.2,77104.0,160.8454,161.1582,160.4545,160.4936,77104.0
2023-03-23 10:30:00,164.23,165.43,164.22,165.21,65063.0,160.5229,161.6958,160.5131,161.4808,65063.0
2023-03-23 11:00:00,165.29,165.86,164.46,164.49,99997.0,161.559,162.1161,160.7477,160.777,99997.0
2023-03-23 11:30:00,164.52,164.76,164.22,164.48,59174.0,160.8063,161.0409,160.5131,160.7672,59174.0
2023-03-23 12:00:00,164.38,164.5,163.13,163.16,71457.0,160.6695,160.7868,159.4477,159.477,71457.0
2023-03-23 12:30:00,163.19,163.21,162.53,162.67,48866.0,159.5064,159.5259,158.8613,158.9981,48866.0
2023-03-23 13:00:00,162.61,162.67,161.26,161.47,77280.0,158.9395,158.9981,157.6199,157.8252,77280.0
2023-03-23 13:30:00,161.43,161.81,161.1,161.27,42413.0,157.7861,158.1575,157.4635,157.6297,42413.0
2023-03-23 14:00:00,161.29,161.66,160.73,160.77,63647.0,157.6492,158.0109,157.1019,157.141,63647.0
2023-03-23 14:30:00,160.79,160.98,159.01,159.74,87943.0,157.1605,157.3462,155.4207,156.1342,87943.0
2023-03-23 15:00:00,159.76,160.62,158.5,159.12,203598.0,156.1538,156.9944,154.9222,155.5282,203598.0
2023-03-23 15:30:00,159.08,160.69,159.0,159.97,239733.0,155.4891,157.0628,155.4109,156.359,239733.0
2023-03-24 09:30:00,157.99,158.27,153.69,155.83,205503.0,154.4237,154.6974,150.2208,152.3125,205503.0
2023-03-24 10:00:00,155.83,156.27,154.86,156.13,149306.0,152.3125,152.7426,151.3644,152.6057,149306.0
2023-03-24 10:30:00,156.05,156.41,154.7,155.04,104901.0,152.5275,152.8794,151.208,151.5403,104901.0
2023-03-24 11:00:00,154.99,155.04,153.63,153.97,130401.0,151.4915,151.5403,150.1622,150.4945,130401.0
2023-03-24 11:30:00,153.97,155.18,153.56,154.95,105486.0,150.4945,151.6772,150.0937,151.4524,105486.0
2023-03-24 12:00:00,154.99,155.53,154.67,155.38,123140.0,151.4915,152.0193,151.1787,151.8727,123140.0
2023-03-24 12:30:00,155.39,156.06,155.28,155.57,68994.0,151.8824,152.5373,151.7749,152.0584,68994.0
2023-03-24 13:00:00,155.66,155.8,155.13,155.61,52780.0,152.1463,152.2832,151.6283,152.0975,52780.0
2023-03-24 13:30:00,155.6,156.25,155.6,156.24,94009.0,152.0877,152.723,152.0877,152.7132,94009.0
2023-03-24 14:00:00,156.25,156.74,156.02,156.36,64014.0,152.723,153.202,152.4982,152.8305,64014.0
2023-03-24 14:30:00,156.38,156.96,156.37,156.61,53975.0,152.8501,153.417,152.8403,153.0749,53975.0
2023-03-24 15:00:00,156.62,157.09,156.29,156.9,75452.0,153.0847,153.5441,152.7621,153.3583,75452.0
2023-03-24 15:30:00,156.92,157.02,155.96,156.56,236739.0,153.3779,153.4756,152.4396,153.026,236739.0
2023-03-27 09:30:00,158.15,158.84,156.58,156.94,125982.0,154.5801,155.2546,153.0456,153.3974,125982.0
2023-03-27 10:00:00,157.0,157.89,156.97,157.29,60420.0,153.4561,154.326,153.4268,153.7395,60420.0
2023-03-27 10:30:00,157.25,157.25,156.54,156.67,57035.0,153.7004,153.7004,153.0065,153.1335,57035.0
2023-03-27 11:00:00,156.63,157.1,156.05,157.0,49949.0,153.0944,153.5538,152.5275,153.4561,49949.0
2023-03-27 11:30:00,156.99,157.39,156.56,156.88,35319.0,153.4463,153.8373,153.026,153.3388,35319.0
2023-03-27 12:00:00,156.9,157.24,156.77,157.16,31307.0,153.3583,153.6907,153.2313,153.6125,31307.0
2023-03-27 12:30:00,157.22,157.27,156.66,157.05,29951.0,153.6711,153.72,153.1238,153.505,29951.0
2023-03-27 13:00:00,157.11,157.43,157.03,157.27,44609.0,153.5636,153.8764,153.4854,153.72,44609.0
2023-03-27 13:30:00,157.26,157.8,157.24,157.46,34006.0,153.7102,154.238,153.6907,153.9057,34006.0
2023-03-27 14:00:00,157.47,157.75,157.35,157.7,27261.0,153.9155,154.1892,153.7982,154.1403,27261.0
2023-03-27 14:30:00,157.72,157.99,157.43,157.59,49338.0,154.1598,154.4237,153.8764,154.0328,49338.0
2023-03-27 15:00:00,157.61,157.74,157.13,157.44,64555.0,154.0523,154.1794,153.5832,153.8862,64555.0
2023-03-27 15:30:00,157.41,157.46,156.48,156.58,194811.0,153.8568,153.9057,152.9478,153.0456,194811.0
2023-03-28 09:30:00,156.03,157.17,155.8,156.83,114519.0,152.508,153.6222,152.2832,153.2899,114519.0
2023-03-28 10:00:00,156.83,157.65,156.5,157.5,47344.0,153.2899,154.0914,152.9674,153.9448,47344.0
2023-03-28 10:30:00,157.56,157.6,156.91,157.37,36884.0,154.0034,154.0425,153.3681,153.8177,36884.0
2023-03-28 11:00:00,157.38,157.77,157.31,157.65,45955.0,153.8275,154.2087,153.7591,154.0914,45955.0
2023-03-28 11:30:00,157.61,157.69,157.3,157.62,33214.0,154.0523,154.1305,153.7493,154.0621,33214.0
2023-03-28 12:00:00,157.69,157.79,157.39,157.48,39029.0,154.1305,154.2283,153.8373,153.9253,39029.0
2023-03-28 12:30:00,157.46,157.87,157.34,157.77,33763.0,153.9057,154.3064,153.7884,154.2087,33763.0
2023-03-28 13:00:00,157.77,157.78,157.46,157.72,65183.0,154.2087,154.2185,153.9057,154.1598,65183.0
2023-03-28 13:30:00,157.72,157.88,157.52,157.69,41856.0,154.1598,154.3162,153.9643,154.1305,41856.0
2023-03-28 14:00:00,157.69,158.06,157.27,157.41,48031.0,154.1305,154.4922,153.72,153.8568,48031.0
2023-03-28 14:30:00,157.4,157.96,157.22,157.92,47815.0,153.8471,154.3944,153.6711,154.3553,47815.0
2023-03-28 15:00:00,157.95,158.41,157.95,158.21,80362.0,154.3846,154.8343,154.3846,154.6388,80362.0
2023-03-28 15:30:00,158.21,159.07,157.96,159.0,307091.0,154.6388,155.4794,154.3944,155.4109,307091.0
2023-03-29 09:30:00,160.46,161.23,160.15,160.35,94495.0,156.838,157.5906,156.535,156.7305,94495.0
2023-03-29 10:00:00,160.31,161.24,160.3,160.8,78377.0,156.6914,157.6004,156.6816,157.1703,78377.0
2023-03-29 10:30:00,160.85,161.24,160.8,161.05,47533.0,157.2192,157.6004,157.1703,157.4147,47533.0
2023-03-29 11:00:00,161.1,161.71,161.09,161.66,42274.0,157.4635,158.0598,157.4538,158.0109,42274.0
2023-03-29 11:30:00,161.68,162.44,161.67,162.42,36665.0,158.0304,158.7733,158.0207,158.7537,36665.0
2023-03-29 12:00:00,162.38,162.6,162.18,162.4,42266.0,158.7146,158.9297,158.5192,158.7342,42266.0
2023-03-29 12:30:00,162.4,162.54,161.86,161.89,28098.0,158.7342,158.871,158.2064,158.2357,28098.0
2023-03-29 13:00:00,161.92,162.23,161.85,162.22,29776.0,158.265,158.568,158.1966,158.5583,29776.0
2023-03-29 13:30:00,162.2,162.2,161.85,162.03,30793.0,158.5387,158.5387,158.1966,158.3725,30793.0
2023-03-29 14:00:00,162.03,162.35,161.91,162.09,26205.0,158.3725,158.6853,158.2553,158.4312,26205.0
2023-03-29 14:30:00,162.07,162.39,161.92,162.33,46416.0,158.4116,158.7244,158.265,158.6658,46416.0
2023-03-29 15:00:00,162.32,162.65,162.08,162.59,94909.0,158.656,158.9786,158.4214,158.9199,94909.0
2023-03-29 15:30:00,162.65,162.68,162.0,162.14,170486.0,158.9786,159.0079,158.3432,158.4801,170486.0
2023-03-30 09:30:00,163.82,164.5,163.53,164.08,73868.0,160.1221,160.7868,159.8387,160.3763,73868.0
2023-03-30 10:00:00,164.03,164.32,163.19,163.53,40534.0,160.3274,160.6109,159.5064,159.8387,40534.0
2023-03-30 10:30:00,163.69,164.11,163.46,163.69,41457.0,159.9951,160.4056,159.7703,159.9951,41457.0
2023-03-30 11:00:00,163.72,163.93,163.49,163.7,32387.0,160.0244,160.2297,159.7996,160.0048,32387.0
2023-03-30 11:30:00,163.74,163.93,163.56,163.76,30379.0,160.0439,160.2297,159.868,160.0635,30379.0
2023-03-30 12:00:00,163.78,163.84,163.45,163.53,21573.0,160.083,160.1417,159.7605,159.8387,21573.0
2023-03-30 12:30:00,163.52,163.53,163.03,163.24,38782.0,159.8289,159.8387,159.35,159.5552,38782.0
2023-03-30 13:00:00,163.28,163.45,163.07,163.12,32482.0,159.5943,159.7605,159.3891,159.4379,32482.0
2023-03-30 13:30:00,163.13,163.16,162.42,162.72,26715.0,159.4477,159.477,158.7537,159.047,26715.0
2023-03-30 14:00:00,162.79,163.01,162.71,162.97,24415.0,159.1154,159.3304,159.0372,159.2913,24415.0
2023-03-30 14:30:00,162.98,163.14,162.79,162.88,23838.0,159.3011,159.4575,159.1154,159.2034,23838.0
2023-03-30 15:00:00,162.89,163.1,162.78,162.92,35890.0,159.2131,159.4184,159.1056,159.2425,35890.0
2023-03-30 15:30:00,162.92,162.96,162.41,162.65,149554.0,159.2425,159.2816,158.744,158.9786,149554.0
2023-03-31 09:30:00,164.29,165.5,164.29,165.28,73368.0,160.5815,161.7642,160.5815,161.5492,73368.0
2023-03-31 10:00:00,165.34,165.95,165.24,165.81,53833.0,161.6078,162.2041,161.5101,162.0672,53833.0
2023-03-31 10:30:00,165.75,166.04,165.57,166.03,26892.0,162.0086,162.292,161.8326,162.2823,26892.0
2023-03-31 11:00:00,166.02,166.32,165.8,166.13,38328.0,162.2725,162.5657,162.0574,162.38,38328.0
2023-03-31 11:30:00,166.19,166.68,165.98,166.55,47729.0,162.4386,162.9176,162.2334,162.7905,47729.0
2023-03-31 12:00:00,166.5,166.66,166.31,166.38,27339.0,162.7416,162.898,162.5559,162.6244,27339.0
2023-03-31 12:30:00,166.42,166.49,165.83,165.96,19501.0,162.6635,162.7319,162.0868,162.2138,19501.0
2023-03-31 13:00:00,165.95,166.02,165.68,165.74,30960.0,162.2041,162.2725,161.9402,161.9988,30960.0
2023-03-31 13:30:00,165.74,165.85,165.5,165.84,19815.0,161.9988,162.1063,161.7642,162.0965,19815.0
2023-03-31 14:00:00,165.83,166.45,165.83,166.11,20904.0,162.0868,162.6928,162.0868,162.3604,20904.0
2023-03-31 14:30:00,166.13,166.15,165.74,165.96,22117.0,162.38,162.3995,161.9988,162.2138,22117.0
2023-03-31 15:00:00,165.95,166.23,165.84,166.19,42739.0,162.2041,162.4777,162.0965,162.4386,42739.0
2023-03-31 15:30:00,166.19,166.31,165.58,166.06,170154.0,162.4386,162.5559,161.8424,162.3116,170154.0
2023-04-03 09:30:00,165.42,166.04,164.69,164.7,56129.0,161.686,162.292,160.9725,160.9823,56129.0
2023-04-03 10:00:00,164.75,165.45,164.6,165.31,48478.0,161.0311,161.7153,160.8845,161.5785,48478.0
2023-04-03 10:30:00,165.38,165.38,164.06,164.21,68496.0,161.6469,161.6469,160.3567,160.5033,68496.0
2023-04-03 11:00:00,164.13,164.34,163.94,164.31,74838.0,160.4251,160.6304,160.2394,160.6011,74838.0
2023-04-03 11:30:00,164.34,164.99,164.32,164.64,125466.0,160.6304,161.2657,160.6109,160.9236,125466.0
2023-04-03 12:00:00,164.68,164.82,164.3,164.43,50999.0,160.9627,161.0996,160.5913,160.7184,50999.0
2023-04-03 12:30:00,164.38,164.5,163.94,164.01,27402.0,160.6695,160.7868,160.2394,160.3079,27402.0
2023-04-03 13:00:00,164.0,164.46,163.86,164.03,36971.0,160.2981,160.7477,160.1612,160.3274,36971.0
2023-04-03 13:30:00,164.05,164.08,163.49,163.53,34487.0,160.3469,160.3763,159.7996,159.8387,34487.0
2023-04-03 14:00:00,163.54,163.72,163.32,163.44,38170.0,159.8485,160.0244,159.6334,159.7507,38170.0
2023-04-03 14:30:00,163.47,163.96,163.47,163.88,37793.0,159.78,160.259,159.78,160.1808,37793.0
2023-04-03 15:00:00,163.89,164.05,163.66,164.02,37283.0,160.1906,160.3469,159.9658,160.3176,37283.0
2023-04-03 15:30:00,164.01,164.66,163.98,164.44,126882.0,160.3079,160.9432,160.2785,160.7281,126882.0
2023-04-04 09:30:00,165.0,165.39,164.28,164.74,64270.0,161.2755,161.6567,160.5718,161.0214,64270.0
2023-04-04 10:00:00,164.81,165.13,163.87,164.27,23925.0,161.0898,161.4026,160.171,160.562,23925.0
2023-04-04 10:30:00,164.32,164.57,163.51,163.84,37600.0,160.6109,160.8552,159.8191,160.1417,37600.0
2023-04-04 11:00:00,163.84,164.25,163.65,164.01,26796.0,160.1417,160.5424,159.956,160.3079,26796.0
2023-04-04 11:30:00,164.0,164.05,163.59,163.9,29097.0,160.2981,160.3469,159.8973,160.2003,29097.0
2023-04-04 12:00:00,163.96,164.56,163.77,164.54,24900.0,160.259,160.8454,160.0733,160.8259,24900.0
2023-04-04 12:30:00,164.59,164.63,164.23,164.29,21694.0,160.8748,160.9139,160.5229,160.5815,21694.0
2023-04-04 13:00:00,164.28,164.84,164.26,164.72,26069.0,160.5718,161.1191,160.5522,161.0018,26069.0
2023-04-04 13:30:00,164.77,165.04,164.58,164.66,19495.0,161.0507,161.3146,160.865,160.9432,19495.0
2023-04-04 14:00:00,164.62,164.67,164.02,164.03,33848.0,160.9041,160.953,160.3176,160.3274,33848.0
2023-04-04 14:30:00,164.01,164.71,164.01,164.59,19946.0,160.3079,160.9921,160.3079,160.8748,19946.0
2023-04-04 15:00:00,164.56,164.85,164.08,164.29,39499.0,160.8454,161.1289,160.3763,160.5815,39499.0
2023-04-04 15:30:00,164.29,164.43,163.95,164.38,146523.0,160.5815,160.7184,160.2492,160.6695,146523.0
2023-04-05 09:30:00,163.94,163.94,162.87,163.28,43053.0,160.2394,160.2394,159.1936,159.5943,43053.0
2023-04-05 10:00:00,163.13,163.48,162.43,163.0,30524.0,159.4477,159.7898,158.7635,159.3206,30524.0
2023-04-05 10:30:00,163.02,163.26,162.21,162.21,53901.0,159.3402,159.5748,158.5485,158.5485,53901.0
2023-04-05 11:00:00,162.24,162.52,162.08,162.21,35794.0,158.5778,158.8515,158.4214,158.5485,35794.0
2023-04-05 11:30:00,162.16,162.99,162.13,162.93,34783.0,158.4996,159.3109,158.4703,159.2522,34783.0
2023-04-05 12:00:00,162.92,162.96,162.31,162.45,34063.0,159.2425,159.2816,158.6462,158.7831,34063.0
2023-04-05 12:30:00,162.39,162.59,162.24,162.56,21752.0,158.7244,158.9199,158.5778,158.8906,21752.0
2023-04-05 13:00:00,162.56,163.21,162.47,163.09,19862.0,158.8906,159.5259,158.8026,159.4086,19862.0
2023-04-05 13:30:00,163.12,163.2,162.73,162.99,18240.0,159.4379,159.5161,159.0567,159.3109,18240.0
2023-04-05 14:00:00,162.98,163.25,162.7,162.74,30936.0,159.3011,159.565,159.0274,159.0665,30936.0
2023-04-05 14:30:00,162.75,162.92,162.65,162.89,37628.0,159.0763,159.2425,158.9786,159.2131,37628.0
2023-04-05 15:00:00,162.8,162.92,162.6,162.82,36216.0,159.1252,159.2425,158.9297,159.1447,36216.0
2023-04-05 15:30:00,162.86,163.15,162.54,162.56,225721.0,159.1838,159.4673,158.871,158.8906,225721.0
2023-04-06 09:30:00,163.0,163.59,162.03,162.43,83448.0,159.3206,159.8973,158.3725,158.7635,83448.0
2023-04-06 10:00:00,162.43,162.82,161.97,162.08,44241.0,158.7635,159.1447,158.3139,158.4214,44241.0
2023-04-06 10:30:00,162.11,162.42,161.38,161.56,42024.0,158.4507,158.7537,157.7372,157.9132,42024.0
2023-04-06 11:00:00,161.56,161.9,161.46,161.8,33749.0,157.9132,158.2455,157.8154,158.1477,33749.0
2023-04-06 11:30:00,161.73,162.2,161.68,162.12,33611.0,158.0793,158.5387,158.0304,158.4605,33611.0
2023-04-06 12:00:00,162.14,162.62,162.13,162.62,31155.0,158.4801,158.9492,158.4703,158.9492,31155.0
2023-04-06 12:30:00,162.65,163.47,162.65,163.08,25973.0,158.9786,159.78,158.9786,159.3988,25973.0
2023-04-06 13:00:00,163.09,163.27,162.98,163.03,17769.0,159.4086,159.5846,159.3011,159.35,17769.0
2023-04-06 13:30:00,163.08,163.18,162.69,162.81,20650.0,159.3988,159.4966,159.0176,159.1349,20650.0
2023-04-06 14:00:00,162.81,163.28,162.67,163.25,23776.0,159.1349,159.5943,158.9981,159.565,23776.0
2023-04-06 14:30:00,163.27,163.48,163.08,163.12,27063.0,159.5846,159.7898,159.3988,159.4379,27063.0
2023-04-06 15:00:00,163.13,163.25,162.69,162.81,32666.0,159.4477,159.565,159.0176,159.1349,32666.0
2023-04-06 15:30:00,162.84,163.23,162.82,163.04,85966.0,159.1643,159.5455,159.1447,159.3597,85966.0
2023-04-10 09:30:00,162.23,165.37,162.23,164.69,105992.0,158.568,161.6372,158.568,160.9725,105992.0
2023-04-10 10:00:00,164.61,164.9,163.89,164.04,73913.0,160.8943,161.1778,160.1906,160.3372,73913.0
2023-04-10 10:30:00,164.09,164.32,163.44,163.45,60581.0,160.386,160.6109,159.7507,159.7605,60581.0
2023-04-10 11:00:00,163.49,163.73,163.3,163.41,19105.0,159.7996,160.0342,159.6139,159.7214,19105.0
2023-04-10 11:30:00,163.41,163.48,162.79,162.79,20955.0,159.7214,159.7898,159.1154,159.1154,20955.0
2023-04-10 12:00:00,162.77,162.93,162.43,162.9,26130.0,159.0958,159.2522,158.7635,159.2229,26130.0
2023-04-10 12:30:00,162.91,163.5,162.88,163.21,27504.0,159.2327,159.8094,159.2034,159.5259,27504.0
2023-04-10 13:00:00,163.24,163.44,163.15,163.31,16386.0,159.5552,159.7507,159.4673,159.6237,16386.0
2023-04-10 13:30:00,163.36,163.37,162.87,162.98,19656.0,159.6725,159.6823,159.1936,159.3011,19656.0
2023-04-10 14:00:00,163.0,163.38,162.97,163.28,21053.0,159.3206,159.6921,159.2913,159.5943,21053.0
2023-04-10 14:30:00,163.27,163.53,163.2,163.52,26547.0,159.5846,159.8387,159.5161,159.8289,26547.0
2023-04-10 15:00:00,163.59,163.65,163.29,163.32,42977.0,159.8973,159.956,159.6041,159.6334,42977.0
2023-04-10 15:30:00,163.35,163.38,162.57,162.85,146403.0,159.6627,159.6921,158.9004,159.174,146403.0
2023-04-11 09:30:00,163.2,163.79,162.99,163.39,53454.0,159.5161,160.0928,159.3109,159.7018,53454.0
2023-04-11 10:00:00,163.32,163.85,163.26,163.64,31381.0,159.6334,160.1515,159.5748,159.9462,31381.0
2023-04-11 10:30:00,163.67,163.85,163.24,163.47,22360.0,159.9755,160.1515,159.5552,159.78,22360.0
2023-04-11 11:00:00,163.51,164.11,163.51,163.9,32206.0,159.8191,160.4056,159.8191,160.2003,32206.0
2023-04-11 11:30:00,163.9,164.17,163.7,164.12,26731.0,160.2003,160.4642,160.0048,160.4154,26731.0
2023-04-11 12:00:00,164.15,164.56,164.15,164.46,44883.0,160.4447,160.8454,160.4447,160.7477,44883.0
2023-04-11 12:30:00,164.46,164.5,164.05,164.06,30695.0,160.7477,160.7868,160.3469,160.3567,30695.0
2023-04-11 13:00:00,164.06,164.19,163.93,164.02,18908.0,160.3567,160.4838,160.2297,160.3176,18908.0
2023-04-11 13:30:00,164.04,164.27,163.98,164.14,17629.0,160.3372,160.562,160.2785,160.4349,17629.0
2023-04-11 14:00:00,164.16,164.25,163.98,164.23,19726.0,160.4545,160.5424,160.2785,160.5229,19726.0
2023-04-11 14:30:00,164.26,164.54,164.23,164.54,32358.0,160.5522,160.8259,160.5229,160.8259,32358.0
2023-04-11 15:00:00,164.53,164.73,164.33,164.56,36331.0,160.8161,161.0116,160.6206,160.8454,36331.0
2023-04-11 15:30:00,164.54,164.61,163.55,163.91,152192.0,160.8259,160.8943,159.8582,160.2101,152192.0
2023-04-12 09:30:00,164.93,165.29,163.73,164.18,65317.0,161.2071,161.559,160.0342,160.474,65317.0
2023-04-12 10:00:00,164.15,164.72,163.75,164.18,47461.0,160.4447,161.0018,160.0537,160.474,47461.0
2023-04-12 10:30:00,164.22,164.24,162.54,162.55,54332.0,160.5131,160.5327,158.871,158.8808,54332.0
2023-04-12 11:00:00,162.57,162.83,161.83,162.5,68113.0,158.9004,159.1545,158.1771,158.8319,68113.0
2023-04-12 11:30:00,162.49,163.2,162.21,163.2,41525.0,158.8222,159.5161,158.5485,159.5161,41525.0
2023-04-12 12:00:00,163.21,163.74,163.21,163.61,16940.0,159.5259,160.0439,159.5259,159.9169,16940.0
2023-04-12 12:30:00,163.67,163.74,163.33,163.69,14405.0,159.9755,160.0439,159.6432,159.9951,14405.0
2023-04-12 13:00:00,163.71,163.9,163.47,163.63,25364.0,160.0146,160.2003,159.78,159.9364,25364.0
2023-04-12 13:30:00,163.66,163.69,163.07,163.43,21461.0,159.9658,159.9951,159.3891,159.7409,21461.0
2023-04-12 14:00:00,163.48,163.59,162.73,162.81,26897.0,159.7898,159.8973,159.0567,159.1349,26897.0
2023-04-12 14:30:00,162.71,162.71,162.14,162.35,40334.0,159.0372,159.0372,158.4801,158.6853,40334.0
2023-04-12 15:00:00,162.31,162.44,161.24,161.31,68346.0,158.6462,158.7733,157.6004,157.6688,68346.0
2023-04-12 15:30:00,161.31,161.62,161.01,161.47,217480.0,157.6688,157.9718,157.3756,157.8252,217480.0
2023-04-13 09:30:00,163.02,163.49,161.71,162.75,83967.0,159.3402,159.7996,158.0598,159.0763,83967.0
2023-04-13 10:00:00,162.74,162.91,161.94,162.9,68405.0,159.0665,159.2327,158.2846,159.2229,68405.0
2023-04-13 10:30:00,162.95,163.32,162.55,162.7,44249.0,159.2718,159.6334,158.8808,159.0274,44249.0
2023-04-13 11:00:00,162.7,163.0,162.64,162.97,40717.0,159.0274,159.3206,158.9688,159.2913,40717.0
2023-04-13 11:30:00,163.0,163.43,163.0,163.43,21337.0,159.3206,159.7409,159.3206,159.7409,21337.0
2023-04-13 12:00:00,163.59,163.81,163.37,163.58,29004.0,159.8973,160.1124,159.6823,159.8876,29004.0
2023-04-13 12:30:00,163.55,163.67,163.43,163.63,32334.0,159.8582,159.9755,159.7409,159.9364,32334.0
2023-04-13 13:00:00,163.63,163.89,163.45,163.89,25100.0,159.9364,160.1906,159.7605,160.1906,25100.0
2023-04-13 13:30:00,163.88,164.89,163.85,164.81,74946.0,160.1808,161.168,160.1515,161.0898,74946.0
2023-04-13 14:00:00,164.76,165.4,164.67,165.34,73512.0,161.0409,161.6665,160.953,161.6078,73512.0
2023-04-13 14:30:00,165.35,165.5,165.13,165.31,38251.0,161.6176,161.7642,161.4026,161.5785,38251.0
2023-04-13 15:00:00,165.34,165.62,165.15,165.25,64109.0,161.6078,161.8815,161.4221,161.5199,64109.0
2023-04-13 15:30:00,165.2,165.63,165.16,165.59,184499.0,161.471,161.8913,161.4319,161.8522,184499.0
2023-04-14 09:30:00,165.5,167.95,165.5,167.88,89574.0,161.7642,164.1589,161.7642,164.0905,89574.0
2023-04-14 10:00:00,167.82,168.18,167.41,167.81,87635.0,164.0318,164.3837,163.6311,164.0221,87635.0
2023-04-14 10:30:00,167.8,168.1,167.14,167.17,76537.0,164.0123,164.3055,163.3672,163.3965,76537.0
2023-04-14 11:00:00,167.22,167.49,166.94,167.15,136991.0,163.4454,163.7093,163.1717,163.377,136991.0
2023-04-14 11:30:00,167.14,167.47,166.89,167.2,53629.0,163.3672,163.6897,163.1228,163.4258,53629.0
2023-04-14 12:00:00,167.22,167.23,166.79,167.0,38491.0,163.4454,163.4552,163.0251,163.2304,38491.0
2023-04-14 12:30:00,167.0,167.14,166.58,166.69,33789.0,163.2304,163.3672,162.8198,162.9274,33789.0
2023-04-14 13:00:00,166.68,167.09,166.65,166.76,40239.0,162.9176,163.3183,162.8883,162.9958,40239.0
2023-04-14 13:30:00,166.71,167.13,166.56,167.02,47241.0,162.9469,163.3574,162.8003,163.2499,47241.0
2023-04-14 14:00:00,167.06,167.65,166.94,167.65,79201.0,163.289,163.8657,163.1717,163.8657,79201.0
2023-04-14 14:30:00,167.65,168.04,167.6,167.68,57453.0,163.8657,164.2469,163.8168,163.895,57453.0
2023-04-14 15:00:00,167.67,167.83,167.25,167.72,57236.0,163.8852,164.0416,163.4747,163.9341,57236.0
2023-04-14 15:30:00,167.75,168.19,167.71,168.13,186863.0,163.9634,164.3935,163.9243,164.3349,186863.0
2023-04-17 09:30:00,168.48,170.09,168.42,169.73,59475.0,164.677,166.2506,164.6183,165.8987,59475.0
2023-04-17 10:00:00,169.83,170.05,168.83,169.22,35329.0,165.9965,166.2115,165.0191,165.4002,35329.0
2023-04-17 10:30:00,169.2,169.31,168.64,169.2,38341.0,165.3807,165.4882,164.8333,165.3807,38341.0
2023-04-17 11:00:00,169.27,169.29,168.66,168.7,31853.0,165.4491,165.4687,164.8529,164.892,31853.0
2023-04-17 11:30:00,168.7,168.7,168.23,168.49,38188.0,164.892,164.892,164.4326,164.6867,38188.0
2023-04-17 12:00:00,168.5,168.69,168.42,168.53,26036.0,164.6965,164.8822,164.6183,164.7258,26036.0
2023-04-17 12:30:00,168.56,168.75,168.49,168.54,27534.0,164.7551,164.9409,164.6867,164.7356,27534.0
2023-04-17 13:00:00,168.55,168.79,168.38,168.68,28976.0,164.7454,164.98,164.5792,164.8724,28976.0
2023-04-17 13:30:00,168.68,168.83,168.45,168.55,41812.0,164.8724,165.0191,164.6476,164.7454,41812.0
2023-04-17 14:00:00,168.55,168.78,168.28,168.75,37621.0,164.7454,164.9702,164.4815,164.9409,37621.0
2023-04-17 14:30:00,168.74,169.28,168.74,169.25,38107.0,164.9311,165.4589,164.9311,165.4296,38107.0
2023-04-17 15:00:00,169.29,169.69,169.28,169.62,58113.0,165.4687,165.8596,165.4589,165.7912,58113.0
2023-04-17 15:30:00,169.62,169.8,169.1,169.78,136013.0,165.7912,165.9672,165.283,165.9476,136013.0
2023-04-18 09:30:00,171.59,172.67,171.13,172.06,111764.0,167.7168,168.7724,167.2671,168.1761,111764.0
2023-04-18 10:00:00,172.06,172.45,171.64,172.11,58695.0,168.1761,168.5573,167.7656,168.225,58695.0
2023-04-18 10:30:00,172.05,172.73,171.91,172.56,52125.0,168.1664,168.831,168.0295,168.6649,52125.0
2023-04-18 11:00:00,172.6,173.2,172.5,173.1,89923.0,168.704,169.2904,168.6062,169.1927,89923.0
2023-04-18 11:30:00,173.09,173.38,172.78,173.07,110177.0,169.1829,169.4663,168.8799,169.1633,110177.0
2023-04-18 12:00:00,173.09,173.69,172.96,173.63,56824.0,169.1829,169.7693,169.0558,169.7107,56824.0
2023-04-18 12:30:00,173.7,173.93,173.29,173.37,33805.0,169.7791,170.0039,169.3784,169.4566,33805.0
2023-04-18 13:00:00,173.37,173.46,172.99,173.06,62777.0,169.4566,169.5445,169.0851,169.1536,62777.0
2023-04-18 13:30:00,173.03,173.83,172.98,173.49,51811.0,169.1242,169.9062,169.0754,169.5739,51811.0
2023-04-18 14:00:00,173.49,173.73,173.41,173.49,63799.0,169.5739,169.8084,169.4957,169.5739,63799.0
2023-04-18 14:30:00,173.52,173.65,173.21,173.51,56290.0,169.6032,169.7303,169.3002,169.5934,56290.0
2023-04-18 15:00:00,173.54,173.77,173.39,173.5,58118.0,169.6227,169.8475,169.4761,169.5836,58118.0
2023-04-18 15:30:00,173.45,173.78,173.25,173.75,242517.0,169.5348,169.8573,169.3393,169.828,242517.0
2023-04-19 09:30:00,172.38,173.75,172.38,172.9,57152.0,168.4889,169.828,168.4889,168.9972,57152.0
2023-04-19 10:00:00,172.94,173.38,172.68,173.29,128923.0,169.0363,169.4663,168.7821,169.3784,128923.0
2023-04-19 10:30:00,173.24,173.78,173.13,173.71,61473.0,169.3295,169.8573,169.222,169.7889,61473.0
2023-04-19 11:00:00,173.74,173.75,173.07,173.47,99651.0,169.8182,169.828,169.1633,169.5543,99651.0
2023-04-19 11:30:00,173.46,173.65,173.37,173.39,42814.0,169.5445,169.7303,169.4566,169.4761,42814.0
2023-04-19 12:00:00,173.4,173.62,173.34,173.62,38032.0,169.4859,169.7009,169.4272,169.7009,38032.0
2023-04-19 12:30:00,173.64,173.93,173.56,173.87,16670.0,169.7205,170.0039,169.6423,169.9453,16670.0
2023-04-19 13:00:00,173.89,174.21,173.8,174.01,26614.0,169.9648,170.2776,169.8769,170.0821,26614.0
2023-04-19 13:30:00,173.98,174.09,173.76,174.09,26471.0,170.0528,170.1603,169.8378,170.1603,26471.0
2023-04-19 14:00:00,174.12,174.38,173.76,173.77,29820.0,170.1896,170.4438,169.8378,169.8475,29820.0
2023-04-19 14:30:00,173.82,173.95,173.76,173.86,24268.0,169.8964,170.0235,169.8378,169.9355,24268.0
2023-04-19 15:00:00,173.84,173.97,173.71,173.78,39320.0,169.916,170.043,169.7889,169.8573,39320.0
2023-04-19 15:30:00,173.76,173.8,173.38,173.71,133348.0,169.8378,169.8769,169.4663,169.7889,133348.0
2023-04-20 09:30:00,173.02,173.69,172.76,173.33,90337.0,169.1145,169.7693,168.8603,169.4175,90337.0
2023-04-20 10:00:00,173.38,173.72,173.12,173.66,67201.0,169.4663,169.7987,169.2122,169.74,67201.0
2023-04-20 10:30:00,173.67,174.39,173.39,174.29,76798.0,169.7498,170.4535,169.4761,170.3558,76798.0
2023-04-20 11:00:00,174.36,174.36,173.46,173.56,69140.0,170.4242,170.4242,169.5445,169.6423,69140.0
2023-04-20 11:30:00,173.52,173.77,173.28,173.48,140250.0,169.6032,169.8475,169.3686,169.5641,140250.0
2023-04-20 12:00:00,173.51,173.87,173.32,173.79,34316.0,169.5934,169.9453,169.4077,169.8671,34316.0
2023-04-20 12:30:00,173.79,174.27,173.75,174.25,29828.0,169.8671,170.3363,169.828,170.3167,29828.0
2023-04-20 13:00:00,174.28,174.55,174.09,174.15,27895.0,170.346,170.6099,170.1603,170.219,27895.0
2023-04-20 13:30:00,174.17,174.35,174.03,174.18,18462.0,170.2385,170.4144,170.1017,170.2483,18462.0
2023-04-20 14:00:00,174.16,174.19,173.83,173.93,42707.0,170.2287,170.2581,169.9062,170.0039,42707.0
2023-04-20 14:30:00,173.93,173.93,173.6,173.76,64666.0,170.0039,170.0039,169.6814,169.8378,64666.0
2023-04-20 15:00:00,173.79,173.81,173.14,173.31,88529.0,169.8671,169.8866,169.2318,169.3979,88529.0
2023-04-20 15:30:00,173.29,173.89,173.29,173.82,262920.0,169.3784,169.9648,169.3784,169.8964,262920.0
2023-04-21 09:30:00,174.05,174.55,173.11,173.38,95389.0,170.1212,170.6099,169.2024,169.4663,95389.0
2023-04-21 10:00:00,173.37,174.68,173.24,174.62,39078.0,169.4566,170.737,169.3295,170.6784,39078.0
2023-04-21 10:30:00,174.66,174.94,173.89,174.16,39453.0,170.7175,170.9911,169.9648,170.2287,39453.0
2023-04-21 11:00:00,174.18,174.5,174.05,174.19,29208.0,170.2483,170.5611,170.1212,170.2581,29208.0
2023-04-21 11:30:00,174.19,174.41,173.83,174.37,23112.0,170.2581,170.4731,169.9062,170.434,23112.0
2023-04-21 12:00:00,174.4,174.49,174.0,174.04,24752.0,170.4633,170.5513,170.0724,170.1114,24752.0
2023-04-21 12:30:00,174.04,174.14,173.87,174.02,30733.0,170.1114,170.2092,169.9453,170.0919,30733.0
2023-04-21 13:00:00,174.0,174.12,173.82,174.06,31388.0,170.0724,170.1896,169.8964,170.131,31388.0
2023-04-21 13:30:00,174.06,174.61,174.06,174.61,44171.0,170.131,170.6686,170.131,170.6686,44171.0
2023-04-21 14:00:00,174.64,174.89,174.34,174.41,34922.0,170.6979,170.9423,170.4047,170.4731,34922.0
2023-04-21 14:30:00,174.41,174.47,174.0,174.2,47061.0,170.4731,170.5317,170.0724,170.2678,47061.0
2023-04-21 15:00:00,174.2,174.28,173.99,174.27,64992.0,170.2678,170.346,170.0626,170.3363,64992.0
2023-04-21 15:30:00,174.27,174.58,174.25,174.39,180425.0,170.3363,170.6393,170.3167,170.4535,180425.0
2023-04-24 09:30:00,174.78,175.11,174.44,174.85,48713.0,170.8347,171.1573,170.5024,170.9032,48713.0
2023-04-24 10:00:00,174.85,174.96,174.39,174.7,43861.0,170.9032,171.0107,170.4535,170.7565,43861.0
2023-04-24 10:30:00,174.74,174.74,173.47,173.73,92268.0,170.7956,170.7956,169.5543,169.8084,92268.0
2023-04-24 11:00:00,173.73,173.91,173.53,173.85,70104.0,169.8084,169.9844,169.613,169.9257,70104.0
2023-04-24 11:30:00,173.84,174.15,173.78,173.97,28591.0,169.916,170.219,169.8573,170.043,28591.0
2023-04-24 12:00:00,173.98,174.15,173.7,173.8,29723.0,170.0528,170.219,169.7791,169.8769,29723.0
2023-04-24 12:30:00,173.78,174.13,173.77,174.13,17674.0,169.8573,170.1994,169.8475,170.1994,17674.0
2023-04-24 13:00:00,174.17,174.2,173.99,174.15,19045.0,170.2385,170.2678,170.0626,170.219,19045.0
2023-04-24 13:30:00,174.18,174.28,173.87,174.02,33229.0,170.2483,170.346,169.9453,170.0919,33229.0
2023-04-24 14:00:00,174.06,174.21,173.96,174.18,28317.0,170.131,170.2776,170.0333,170.2483,28317.0
2023-04-24 14:30:00,174.19,174.5,174.07,174.44,24099.0,170.2581,170.5611,170.1408,170.5024,24099.0
2023-04-24 15:00:00,174.5,174.71,174.36,174.53,44137.0,170.5611,170.7663,170.4242,170.5904,44137.0
2023-04-24 15:30:00,174.52,174.63,174.17,174.4,150846.0,170.5806,170.6881,170.2385,170.4633,150846.0
2023-04-25 09:30:00,173.8,174.22,173.42,174.21,42802.0,169.8769,170.2874,169.5054,170.2776,42802.0
2023-04-25 10:00:00,174.23,174.71,173.46,173.77,128092.0,170.2972,170.7663,169.5445,169.8475,128092.0
2023-04-25 10:30:00,173.76,174.07,173.4,173.84,265227.0,169.8378,170.1408,169.4859,169.916,265227.0
2023-04-25 11:00:00,173.81,174.12,173.57,174.05,34037.0,169.8866,170.1896,169.6521,170.1212,34037.0
2023-04-25 11:30:00,174.03,174.03,173.26,173.51,126138.0,170.1017,170.1017,169.3491,169.5934,126138.0
2023-04-25 12:00:00,173.54,174.51,173.46,174.41,49394.0,169.6227,170.5708,169.5445,170.4731,49394.0
2023-04-25 12:30:00,174.4,174.55,173.66,173.79,41030.0,170.4633,170.6099,169.74,169.8671,41030.0
2023-04-25 13:00:00,173.78,173.94,172.4,173.1,331798.0,169.8573,170.0137,168.5085,169.1927,331798.0
2023-04-25 13:30:00,172.94,173.05,172.79,172.93,43223.0,169.0363,169.1438,168.8897,169.0265,43223.0
2023-04-25 14:00:00,172.93,173.6,172.86,173.6,29031.0,169.0265,169.6814,168.9581,169.6814,29031.0
2023-04-25 14:30:00,173.51,173.59,173.22,173.24,47893.0,169.5934,169.6716,169.31,169.3295,47893.0
2023-04-25 15:00:00,173.22,173.66,173.17,173.46,58755.0,169.31,169.74,169.2611,169.5445,58755.0
2023-04-25 15:30:00,173.46,173.48,172.72,172.89,259439.0,169.5445,169.5641,168.8212,168.9874,259439.0
2023-04-26 09:30:00,172.76,174.13,172.67,173.34,129589.0,168.8603,170.1994,168.7724,169.4272,129589.0
2023-04-26 10:00:00,173.3,173.3,170.69,170.71,96794.0,169.3882,169.3882,166.8371,166.8566,96794.0
2023-04-26 10:30:00,170.69,170.81,169.1,169.5,151761.0,166.8371,166.9544,165.283,165.6739,151761.0
2023-04-26 11:00:00,169.37,169.96,168.92,169.25,97566.0,165.5469,166.1235,165.107,165.4296,97566.0
2023-04-26 11:30:00,169.25,169.28,167.94,168.42,149216.0,165.4296,165.4589,164.1491,164.6183,149216.0
2023-04-26 12:00:00,168.45,168.94,167.01,167.31,128830.0,164.6476,165.1266,163.2401,163.5334,128830.0
2023-04-26 12:30:00,167.22,167.65,166.88,166.95,117220.0,163.4454,163.8657,163.1131,163.1815,117220.0
2023-04-26 13:00:00,166.93,167.65,166.3,166.31,107326.0,163.1619,163.8657,162.5462,162.5559,107326.0
2023-04-26 13:30:00,166.35,166.51,165.37,165.42,79068.0,162.595,162.7514,161.6372,161.686,79068.0
2023-04-26 14:00:00,165.39,165.46,164.83,165.39,103943.0,161.6567,161.7251,161.1093,161.6567,103943.0
2023-04-26 14:30:00,165.41,165.58,164.69,165.11,106827.0,161.6762,161.8424,160.9725,161.383,106827.0
2023-04-26 15:00:00,165.09,165.64,164.96,165.35,108919.0,161.3635,161.9011,161.2364,161.6176,108919.0
2023-04-26 15:30:00,165.37,165.72,164.7,165.09,400270.0,161.6372,161.9793,160.9823,161.3635,400270.0
2023-04-27 09:30:00,166.22,166.29,163.5,164.87,72075.0,162.468,162.5364,159.8094,161.1484,72075.0
2023-04-27 10:00:00,164.81,164.82,162.77,163.0,171187.0,161.0898,161.0996,159.0958,159.3206,171187.0
2023-04-27 10:30:00,162.97,163.95,162.79,163.86,90173.0,159.2913,160.2492,159.1154,160.1612,90173.0
2023-04-27 11:00:00,163.87,164.83,163.42,164.67,55174.0,160.171,161.1093,159.7312,160.953,55174.0
2023-04-27 11:30:00,164.67,164.94,164.18,164.34,44464.0,160.953,161.2169,160.474,160.6304,44464.0
2023-04-27 12:00:00,164.28,164.33,163.91,163.91,35513.0,160.5718,160.6206,160.2101,160.2101,35513.0
2023-04-27 12:30:00,163.93,164.4,163.89,164.27,53715.0,160.2297,160.689,160.1906,160.562,53715.0
2023-04-27 13:00:00,164.26,164.63,164.05,164.56,60306.0,160.5522,160.9139,160.3469,160.8454,60306.0
2023-04-27 13:30:00,164.56,165.12,164.45,164.87,55252.0,160.8454,161.3928,160.7379,161.1484,55252.0
2023-04-27 14:00:00,164.84,165.48,164.83,165.43,48119.0,161.1191,161.7447,161.1093,161.6958,48119.0
2023-04-27 14:30:00,165.4,165.86,165.39,165.73,54534.0,161.6665,162.1161,161.6567,161.989,54534.0
2023-04-27 15:00:00,165.78,166.12,165.58,165.86,72875.0,162.0379,162.3702,161.8424,162.1161,72875.0
2023-04-27 15:30:00,165.9,166.0,165.14,165.32,297650.0,162.1552,162.2529,161.4123,161.5883,297650.0
2023-04-28 09:30:00,165.15,167.21,164.35,166.95,85341.0,161.4221,163.4356,160.6402,163.1815,85341.0
2023-04-28 10:00:00,166.99,168.9,166.9,168.56,114270.0,163.2206,165.0875,163.1326,164.7551,114270.0
2023-04-28 10:30:00,168.62,169.08,168.13,168.28,43469.0,164.8138,165.2634,164.3349,164.4815,43469.0
2023-04-28 11:00:00,168.28,168.62,168.07,168.27,32209.0,164.4815,164.8138,164.2762,164.4717,32209.0
2023-04-28 11:30:00,168.3,168.91,168.2,168.81,48847.0,164.501,165.0972,164.4033,164.9995,48847.0
2023-04-28 12:00:00,168.82,168.85,168.33,168.5,33962.0,165.0093,165.0386,164.5303,164.6965,33962.0
2023-04-28 12:30:00,168.57,168.98,168.41,168.88,23395.0,164.7649,165.1657,164.6085,165.0679,23395.0
2023-04-28 13:00:00,168.86,169.1,168.76,168.97,26496.0,165.0484,165.283,164.9506,165.1559,26496.0
2023-04-28 13:30:00,168.99,169.01,168.54,168.7,22253.0,165.1754,165.195,164.7356,164.892,22253.0
2023-04-28 14:00:00,168.72,168.87,168.33,168.58,22972.0,164.9115,165.0581,164.5303,164.7747,22972.0
2023-04-28 14:30:00,168.65,169.41,168.5,169.37,38118.0,164.8431,165.586,164.6965,165.5469,38118.0
2023-04-28 15:00:00,169.33,169.91,169.32,169.37,51969.0,165.5078,166.0747,165.498,165.5469,51969.0
2023-04-28 15:30:00,169.37,169.43,168.88,169.37,267740.0,165.5469,165.6055,165.0679,165.5469,267740.0
2023-05-01 09:30:00,168.96,171.52,168.78,171.41,107375.0,165.1461,167.6483,164.9702,167.5408,107375.0
2023-05-01 10:00:00,171.35,172.64,171.01,172.24,135601.0,167.4822,168.743,167.1498,168.3521,135601.0
2023-05-01 10:30:00,172.35,173.29,172.18,172.9,88333.0,168.4596,169.3784,168.2934,168.9972,88333.0
2023-05-01 11:00:00,172.94,172.97,171.21,171.45,50476.0,169.0363,169.0656,167.3453,167.5799,50476.0
2023-05-01 11:30:00,171.45,171.88,171.44,171.81,39881.0,167.5799,168.0002,167.5701,167.9318,39881.0
2023-05-01 12:00:00,171.9,172.05,171.59,171.75,43934.0,168.0198,168.1664,167.7168,167.8731,43934.0
2023-05-01 12:30:00,171.76,172.1,171.6,172.06,55264.0,167.8829,168.2152,167.7265,168.1761,55264.0
2023-05-01 13:00:00,172.03,172.28,171.18,171.18,59667.0,168.1468,168.3912,167.316,167.316,59667.0
2023-05-01 13:30:00,171.19,171.64,171.14,171.18,43100.0,167.3258,167.7656,167.2769,167.316,43100.0
2023-05-01 14:00:00,171.18,171.27,170.4,170.53,72023.0,167.316,167.404,166.5536,166.6807,72023.0
2023-05-01 14:30:00,170.56,170.57,170.08,170.27,62231.0,166.71,166.7198,166.2408,166.4265,62231.0
2023-05-01 15:00:00,170.31,170.31,169.82,170.05,73169.0,166.4656,166.4656,165.9867,166.2115,73169.0
2023-05-01 15:30:00,170.05,170.29,169.88,170.14,216053.0,166.2115,166.4461,166.0453,166.2995,216053.0
2023-05-02 09:30:00,173.75,178.95,173.63,177.78,548807.0,169.828,174.9106,169.7107,173.767,548807.0
2023-05-02 10:00:00,177.63,177.85,175.24,175.72,326182.0,173.6204,173.8354,171.2844,171.7535,326182.0
2023-05-02 10:30:00,175.72,176.7,174.78,175.11,155432.0,171.7535,172.7114,170.8347,171.1573,155432.0
2023-05-02 11:00:00,175.1,175.33,174.19,174.4,114687.0,171.1475,171.3723,170.2581,170.4633,114687.0
2023-05-02 11:30:00,174.5,176.35,174.0,176.19,155440.0,170.5611,172.3693,170.0724,172.2129,155440.0
2023-05-02 12:00:00,176.2,176.45,175.72,176.03,95804.0,172.2227,172.467,171.7535,172.0565,95804.0
2023-05-02 12:30:00,176.01,177.04,175.6,177.04,112514.0,172.037,173.0437,171.6362,173.0437,112514.0
2023-05-02 13:00:00,177.11,177.88,177.11,177.72,75939.0,173.1121,173.8648,173.1121,173.7084,75939.0
2023-05-02 13:30:00,177.72,178.43,177.53,177.93,74786.0,173.7084,174.4024,173.5227,173.9136,74786.0
2023-05-02 14:00:00,177.98,178.36,177.28,178.36,105262.0,173.9625,174.3339,173.2783,174.3339,105262.0
2023-05-02 14:30:00,178.29,178.43,177.65,178.33,112474.0,174.2655,174.4024,173.64,174.3046,112474.0
2023-05-02 15:00:00,178.33,178.5,177.63,178.28,121187.0,174.3046,174.4708,173.6204,174.2557,121187.0
2023-05-02 15:30:00,178.23,178.82,177.63,178.65,395732.0,174.2069,174.7835,173.6204,174.6174,395732.0
2023-05-03 09:30:00,180.11,183.27,179.22,181.19,257664.0,176.0444,179.1331,175.1745,177.1001,257664.0
2023-05-03 10:00:00,181.28,181.78,180.15,180.3,126946.0,177.188,177.6767,176.0835,176.2301,126946.0
2023-05-03 10:30:00,180.26,180.63,179.16,179.19,94170.0,176.191,176.5527,175.1159,175.1452,94170.0
2023-05-03 11:00:00,179.22,179.27,177.62,178.03,125761.0,175.1745,175.2234,173.6106,174.0114,125761.0
2023-05-03 11:30:00,177.99,178.64,177.95,178.42,68027.0,173.9723,174.6076,173.9332,174.3926,68027.0
2023-05-03 12:00:00,178.42,179.76,178.42,179.54,58052.0,174.3926,175.7023,174.3926,175.4873,58052.0
2023-05-03 12:30:00,179.59,179.6,178.88,179.2,47378.0,175.5362,175.5459,174.8422,175.155,47378.0
2023-05-03 13:00:00,179.24,179.31,178.6,179.09,44702.0,175.1941,175.2625,174.5685,175.0475,44702.0
2023-05-03 13:30:00,179.09,179.37,178.81,179.1,69595.0,175.0475,175.3211,174.7738,175.0572,69595.0
2023-05-03 14:00:00,178.97,180.42,178.89,179.77,67280.0,174.9302,176.3474,174.852,175.7121,67280.0
2023-05-03 14:30:00,179.84,180.55,179.0,180.07,57913.0,175.7805,176.4745,174.9595,176.0053,57913.0
2023-05-03 15:00:00,180.1,180.32,178.7,178.8,85758.0,176.0347,176.2497,174.6663,174.764,85758.0
2023-05-03 15:30:00,178.81,179.36,178.29,178.45,235225.0,174.7738,175.3114,174.2655,174.4219,235225.0
2023-05-04 09:30:00,178.45,179.95,176.74,178.35,183911.0,174.4219,175.888,172.7505,174.3242,183911.0
2023-05-04 10:00:00,178.08,178.46,176.66,176.82,76274.0,174.0603,174.4317,172.6723,172.8287,76274.0
2023-05-04 10:30:00,176.79,177.75,176.67,177.0,97962.0,172.7994,173.7377,172.6821,173.0046,97962.0
2023-05-04 11:00:00,177.02,177.38,176.54,176.65,93334.0,173.0242,173.3761,172.555,172.6625,93334.0
2023-05-04 11:30:00,176.65,177.05,175.97,176.59,39048.0,172.6625,173.0535,171.9979,172.6039,39048.0
2023-05-04 12:00:00,176.47,176.69,175.89,176.69,37217.0,172.4866,172.7016,171.9197,172.7016,37217.0
2023-05-04 12:30:00,176.69,177.24,176.32,177.24,35137.0,172.7016,173.2392,172.34,173.2392,35137.0
2023-05-04 13:00:00,177.3,178.35,177.12,178.19,38226.0,173.2979,174.3242,173.1219,174.1678,38226.0
2023-05-04 13:30:00,178.14,178.44,177.27,177.28,53955.0,174.1189,174.4121,173.2685,173.2783,53955.0
2023-05-04 14:00:00,177.3,177.4,176.43,176.43,54577.0,173.2979,173.3956,172.4475,172.4475,54577.0
2023-05-04 14:30:00,176.33,176.54,175.93,176.47,50005.0,172.3498,172.555,171.9588,172.4866,50005.0
2023-05-04 15:00:00,176.46,177.0,175.99,176.36,50246.0,172.4768,173.0046,172.0174,172.3791,50246.0
2023-05-04 15:30:00,176.38,176.81,176.02,176.47,199843.0,172.3986,172.8189,172.0468,172.4866,199843.0
2023-05-05 09:30:00,179.12,179.23,175.93,176.84,112833.0,175.0768,175.1843,171.9588,172.8482,112833.0
2023-05-05 10:00:00,176.81,176.9,175.42,175.62,62525.0,172.8189,172.9069,171.4603,171.6558,62525.0
2023-05-05 10:30:00,175.69,175.78,174.92,175.15,67575.0,171.7242,171.8122,170.9716,171.1964,67575.0
2023-05-05 11:00:00,175.15,175.47,174.43,175.35,59365.0,171.1964,171.5092,170.4926,171.3919,59365.0
2023-05-05 11:30:00,175.29,175.35,174.42,174.78,32598.0,171.3332,171.3919,170.4829,170.8347,32598.0
2023-05-05 12:00:00,174.73,175.43,174.48,175.37,49607.0,170.7859,171.4701,170.5415,171.4114,49607.0
2023-05-05 12:30:00,175.33,175.61,175.13,175.47,43058.0,171.3723,171.646,171.1768,171.5092,43058.0
2023-05-05 13:00:00,175.47,176.28,175.47,176.17,34475.0,171.5092,172.3009,171.5092,172.1934,34475.0
2023-05-05 13:30:00,176.16,176.59,175.97,176.57,52841.0,172.1836,172.6039,171.9979,172.5843,52841.0
2023-05-05 14:00:00,176.58,176.93,176.26,176.92,70307.0,172.5941,172.9362,172.2813,172.9264,70307.0
2023-05-05 14:30:00,176.86,177.81,176.8,177.66,41766.0,172.8678,173.7963,172.8091,173.6497,41766.0
2023-05-05 15:00:00,177.69,177.76,177.03,177.11,48189.0,173.6791,173.7475,173.034,173.1121,48189.0
2023-05-05 15:30:00,177.06,177.11,176.44,176.6,152875.0,173.0633,173.1121,172.4573,172.6137,152875.0
2023-05-08 09:30:00,177.36,178.07,175.94,176.42,61287.0,173.3565,174.0505,171.9686,172.4377,61287.0
2023-05-08 10:00:00,176.44,176.76,175.69,176.32,25679.0,172.4573,172.77,171.7242,172.34,25679.0
2023-05-08 10:30:00,176.38,176.44,175.88,176.36,19665.0,172.3986,172.4573,171.9099,172.3791,19665.0
2023-05-08 11:00:00,176.45,177.12,176.14,176.88,54232.0,172.467,173.1219,172.164,172.8873,54232.0
2023-05-08 11:30:00,176.79,177.39,176.7,177.04,21301.0,172.7994,173.3858,172.7114,173.0437,21301.0
2023-05-08 12:00:00,177.03,177.27,176.69,176.84,17794.0,173.034,173.2685,172.7016,172.8482,17794.0
2023-05-08 12:30:00,176.85,177.06,176.75,177.03,17011.0,172.858,173.0633,172.7603,173.034,17011.0
2023-05-08 13:00:00,177.02,177.22,176.75,176.76,18310.0,173.0242,173.2197,172.7603,172.77,18310.0
2023-05-08 13:30:00,176.76,177.22,176.76,176.97,24445.0,172.77,173.2197,172.77,172.9753,24445.0
2023-05-08 14:00:00,176.97,177.27,176.54,177.27,29240.0,172.9753,173.2685,172.555,173.2685,29240.0
2023-05-08 14:30:00,177.31,177.65,177.29,177.64,54581.0,173.3076,173.64,173.2881,173.6302,54581.0
2023-05-08 15:00:00,177.61,177.72,177.26,177.63,77600.0,173.6009,173.7084,173.2588,173.6204,77600.0
2023-05-08 15:30:00,177.63,178.42,177.59,177.93,207842.0,173.6204,174.3926,173.5813,173.9136,207842.0
2023-05-09 09:30:00,178.54,179.67,177.61,177.99,66773.0,174.5099,175.6144,173.6009,173.9723,66773.0
2023-05-09 10:00:00,178.19,178.92,177.79,178.78,68459.0,174.1678,174.8813,173.7768,174.7445,68459.0
2023-05-09 10:30:00,178.76,179.6,178.56,179.41,69255.0,174.7249,175.5459,174.5294,175.3602,69255.0
2023-05-09 11:00:00,179.39,179.75,178.97,179.49,60008.0,175.3407,175.6926,174.9302,175.4384,60008.0
2023-05-09 11:30:00,179.3,179.69,179.24,179.35,48640.0,175.2527,175.6339,175.1941,175.3016,48640.0
2023-05-09 12:00:00,179.25,179.63,179.11,179.59,25010.0,175.2038,175.5753,175.067,175.5362,25010.0
2023-05-09 12:30:00,179.61,179.74,179.2,179.5,26078.0,175.5557,175.6828,175.155,175.4482,26078.0
2023-05-09 13:00:00,179.49,179.57,179.12,179.31,19786.0,175.4384,175.5166,175.0768,175.2625,19786.0
2023-05-09 13:30:00,179.26,179.41,178.93,179.21,26056.0,175.2136,175.3602,174.8911,175.1647,26056.0
2023-05-09 14:00:00,179.21,179.26,178.86,178.9,29283.0,175.1647,175.2136,174.8226,174.8617,29283.0
2023-05-09 14:30:00,178.91,179.11,178.65,178.95,29155.0,174.8715,175.067,174.6174,174.9106,29155.0
2023-05-09 15:00:00,178.97,179.28,178.87,179.06,52025.0,174.9302,175.2332,174.8324,175.0181,52025.0
2023-05-09 15:30:00,179.05,179.33,178.79,179.05,169924.0,175.0084,175.282,174.7542,175.0084,169924.0
2023-05-10 09:30:00,180.0,180.5,176.06,176.53,169612.0,175.9369,176.4256,172.0859,172.5452,169612.0
2023-05-10 10:00:00,176.63,176.71,174.62,175.31,123439.0,172.643,172.7212,170.6784,171.3528,123439.0
2023-05-10 10:30:00,175.41,175.6,173.92,174.2,134626.0,171.4505,171.6362,169.9942,170.2678,134626.0
2023-05-10 11:00:00,174.22,174.79,173.9,174.78,91627.0,170.2874,170.8445,169.9746,170.8347,91627.0
2023-05-10 11:30:00,174.81,175.43,174.53,174.55,55156.0,170.8641,171.4701,170.5904,170.6099,55156.0
2023-05-10 12:00:00,174.65,174.81,173.81,174.3,36600.0,170.7077,170.8641,169.8866,170.3656,36600.0
2023-05-10 12:30:00,174.3,174.36,173.63,173.82,58496.0,170.3656,170.4242,169.7107,169.8964,58496.0
2023-05-10 13:00:00,173.8,173.91,172.95,173.45,55717.0,169.8769,169.9844,169.0461,169.5348,55717.0
2023-05-10 13:30:00,173.53,173.95,173.21,173.7,135133.0,169.613,170.0235,169.3002,169.7791,135133.0
2023-05-10 14:00:00,173.78,174.8,173.7,174.7,45067.0,169.8573,170.8543,169.7791,170.7565,45067.0
2023-05-10 14:30:00,174.77,175.39,174.72,175.03,41501.0,170.825,171.431,170.7761,171.0791,41501.0
2023-05-10 15:00:00,175.03,175.97,174.89,175.72,73567.0,171.0791,171.9979,170.9423,171.7535,73567.0
2023-05-10 15:30:00,175.75,176.46,175.5,175.64,147739.0,171.7828,172.4768,171.5385,171.6753,147739.0
2023-05-11 09:30:00,175.18,175.27,174.07,174.48,191086.0,171.2257,171.3137,170.1408,170.5415,191086.0
2023-05-11 10:00:00,174.43,174.43,173.02,173.84,111767.0,170.4926,170.4926,169.1145,169.916,111767.0
2023-05-11 10:30:00,173.86,174.55,173.7,173.72,47032.0,169.9355,170.6099,169.7791,169.7987,47032.0
2023-05-11 11:00:00,173.68,174.1,173.29,173.62,92365.0,169.7596,170.1701,169.3784,169.7009,92365.0
2023-05-11 11:30:00,173.63,174.1,173.44,173.6,33348.0,169.7107,170.1701,169.525,169.6814,33348.0
2023-05-11 12:00:00,173.66,174.02,173.34,173.76,36606.0,169.74,170.0919,169.4272,169.8378,36606.0
2023-05-11 12:30:00,173.84,174.17,173.72,174.16,18418.0,169.916,170.2385,169.7987,170.2287,18418.0
2023-05-11 13:00:00,174.22,174.22,173.69,173.84,21009.0,170.2874,170.2874,169.7693,169.916,21009.0
2023-05-11 13:30:00,173.78,174.15,173.43,173.9,19895.0,169.8573,170.219,169.5152,169.9746,19895.0
2023-05-11 14:00:00,173.89,174.24,173.71,174.2,27089.0,169.9648,170.3069,169.7889,170.2678,27089.0
2023-05-11 14:30:00,174.22,174.87,174.22,174.66,33853.0,170.2874,170.9227,170.2874,170.7175,33853.0
2023-05-11 15:00:00,174.67,174.89,174.53,174.81,30736.0,170.7272,170.9423,170.5904,170.8641,30736.0
2023-05-11 15:30:00,174.77,174.79,174.36,174.48,124807.0,170.825,170.8445,170.4242,170.5415,124807.0
2023-05-12 09:30:00,174.49,175.36,173.61,175.0,64818.0,170.5513,171.4017,169.6912,171.0498,64818.0
2023-05-12 10:00:00,174.91,175.19,174.4,174.68,36527.0,170.9618,171.2355,170.4633,170.737,36527.0
2023-05-12 10:30:00,174.61,174.73,173.59,173.66,26380.0,170.6686,170.7859,169.6716,169.74,26380.0
2023-05-12 11:00:00,173.8,173.87,173.02,173.31,33409.0,169.8769,169.9453,169.1145,169.3979,33409.0
2023-05-12 11:30:00,173.26,173.44,172.82,173.42,22741.0,169.3491,169.525,168.919,169.5054,22741.0
2023-05-12 12:00:00,173.46,173.5,172.88,173.15,23753.0,169.5445,169.5836,168.9776,169.2415,23753.0
2023-05-12 12:30:00,173.18,173.42,172.81,173.04,19906.0,169.2709,169.5054,168.9092,169.134,19906.0
2023-05-12 13:00:00,172.99,174.0,172.81,173.9,44384.0,169.0851,170.0724,168.9092,169.9746,44384.0
2023-05-12 13:30:00,173.88,174.03,173.15,173.28,23738.0,169.9551,170.1017,169.2415,169.3686,23738.0
2023-05-12 14:00:00,173.17,173.45,173.0,173.34,22519.0,169.2611,169.5348,169.0949,169.4272,22519.0
2023-05-12 14:30:00,173.26,173.52,173.11,173.52,25110.0,169.3491,169.6032,169.2024,169.6032,25110.0
2023-05-12 15:00:00,173.51,173.67,173.3,173.45,24084.0,169.5934,169.7498,169.3882,169.5348,24084.0
2023-05-12 15:30:00,173.47,174.2,173.39,174.11,119754.0,169.5543,170.2678,169.4761,170.1799,119754.0
2023-05-15 09:30:00,174.63,174.63,172.82,173.8,59041.0,170.6881,170.6881,168.919,169.8769,59041.0
2023-05-15 10:00:00,173.8,174.75,173.64,174.56,48716.0,169.8769,170.8054,169.7205,170.6197,48716.0
2023-05-15 10:30:00,174.56,175.06,174.54,174.84,47882.0,170.6197,171.1084,170.6002,170.8934,47882.0
2023-05-15 11:00:00,174.8,175.25,174.65,175.12,39804.0,170.8543,171.2941,170.7077,171.1671,39804.0
2023-05-15 11:30:00,175.14,175.36,174.52,174.58,22773.0,171.1866,171.4017,170.5806,170.6393,22773.0
2023-05-15 12:00:00,174.57,174.57,174.28,174.52,16905.0,170.6295,170.6295,170.346,170.5806,16905.0
2023-05-15 12:30:00,174.56,174.89,174.45,174.89,14448.0,170.6197,170.9423,170.5122,170.9423,14448.0
2023-05-15 13:00:00,174.91,175.21,174.67,174.72,18825.0,170.9618,171.255,170.7272,170.7761,18825.0
2023-05-15 13:30:00,174.68,174.81,174.45,174.75,17768.0,170.737,170.8641,170.5122,170.8054,17768.0
2023-05-15 14:00:00,174.75,174.93,174.61,174.9,18357.0,170.8054,170.9814,170.6686,170.952,18357.0
2023-05-15 14:30:00,174.88,175.06,174.81,175.03,18686.0,170.9325,171.1084,170.8641,171.0791,18686.0
2023-05-15 15:00:00,175.04,175.38,174.97,175.36,30221.0,171.0889,171.4212,171.0205,171.4017,30221.0
2023-05-15 15:30:00,175.29,175.56,175.16,175.55,103120.0,171.3332,171.5971,171.2062,171.5874,103120.0
2023-05-16 09:30:00,175.25,175.85,174.03,174.74,44857.0,171.2941,171.8806,170.1017,170.7956,44857.0
2023-05-16 10:00:00,174.76,174.76,173.9,174.28,50021.0,170.8152,170.8152,169.9746,170.346,50021.0
2023-05-16 10:30:00,174.28,175.25,174.15,174.97,49229.0,170.346,171.2941,170.219,171.0205,49229.0
2023-05-16 11:00:00,174.98,175.76,174.88,175.63,42408.0,171.0302,171.7926,170.9325,171.6656,42408.0
2023-05-16 11:30:00,175.6,176.1,175.43,176.09,31354.0,171.6362,172.1249,171.4701,172.1152,31354.0
2023-05-16 12:00:00,176.05,176.22,175.76,175.98,25229.0,172.0761,172.2422,171.7926,172.0077,25229.0
2023-05-16 12:30:00,175.97,176.33,175.94,176.17,26772.0,171.9979,172.3498,171.9686,172.1934,26772.0
2023-05-16 13:00:00,176.17,176.26,175.41,175.47,27148.0,172.1934,172.2813,171.4505,171.5092,27148.0
2023-05-16 13:30:00,175.48,175.77,175.0,175.0,47635.0,171.5189,171.8024,171.0498,171.0498,47635.0
2023-05-16 14:00:00,174.97,175.16,174.68,174.8,49609.0,171.0205,171.2062,170.737,170.8543,49609.0
2023-05-16 14:30:00,174.77,174.9,174.52,174.78,31495.0,170.825,170.952,170.5806,170.8347,31495.0
2023-05-16 15:00:00,174.76,175.0,174.54,174.86,25052.0,170.8152,171.0498,170.6002,170.9129,25052.0
2023-05-16 15:30:00,174.73,174.88,174.28,174.57,123770.0,170.7859,170.9325,170.346,170.6295,123770.0
2023-05-17 09:30:00,176.55,176.7,175.02,175.14,53796.0,172.5648,172.7114,171.0693,171.1866,53796.0
2023-05-17 10:00:00,175.03,176.5,174.98,176.5,24751.0,171.0791,172.5159,171.0302,172.5159,24751.0
2023-05-17 10:30:00,176.6,176.83,176.38,176.41,29232.0,172.6137,172.8385,172.3986,172.4279,29232.0
2023-05-17 11:00:00,176.49,177.1,176.4,177.09,33328.0,172.5061,173.1024,172.4182,173.0926,33328.0
2023-05-17 11:30:00,177.2,177.7,177.2,177.34,36045.0,173.2001,173.6888,173.2001,173.337,36045.0
2023-05-17 12:00:00,177.31,177.49,177.23,177.32,20982.0,173.3076,173.4836,173.2294,173.3174,20982.0
2023-05-17 12:30:00,177.41,178.2,177.35,177.84,48543.0,173.4054,174.1775,173.3467,173.8257,48543.0
2023-05-17 13:00:00,177.95,178.38,177.94,178.38,25126.0,173.9332,174.3535,173.9234,174.3535,25126.0
2023-05-17 13:30:00,178.38,178.68,178.13,178.38,33488.0,174.3535,174.6467,174.1091,174.3535,33488.0
2023-05-17 14:00:00,178.33,178.33,177.84,177.89,18214.0,174.3046,174.3046,173.8257,173.8745,18214.0
2023-05-17 14:30:00,177.85,177.9,177.54,177.61,15921.0,173.8354,173.8843,173.5324,173.6009,15921.0
2023-05-17 15:00:00,177.66,177.7,177.07,177.14,36221.0,173.6497,173.6888,173.0731,173.1415,36221.0
2023-05-17 15:30:00,177.18,177.34,176.93,177.05,90407.0,173.1806,173.337,172.9362,173.0535,90407.0
2023-05-18 09:30:00,176.25,177.61,176.25,176.79,67117.0,172.2716,173.6009,172.2716,172.7994,67117.0
2023-05-18 10:00:00,176.83,178.85,176.67,178.85,42265.0,172.8385,174.8129,172.6821,174.8129,42265.0
2023-05-18 10:30:00,178.8,179.65,178.79,179.56,51332.0,174.764,175.5948,174.7542,175.5068,51332.0
2023-05-18 11:00:00,179.56,180.5,179.56,180.4,57551.0,175.5068,176.4256,175.5068,176.3279,57551.0
2023-05-18 11:30:00,180.43,181.41,180.38,180.57,53646.0,176.3572,177.3151,176.3083,176.494,53646.0
2023-05-18 12:00:00,180.56,180.61,179.76,179.9,33733.0,176.4843,176.5331,175.7023,175.8392,33733.0
2023-05-18 12:30:00,179.98,180.09,179.48,179.48,32931.0,175.9174,176.0249,175.4287,175.4287,32931.0
2023-05-18 13:00:00,179.62,179.94,179.22,179.55,26255.0,175.5655,175.8783,175.1745,175.4971,26255.0
2023-05-18 13:30:00,179.44,179.89,179.39,179.58,20918.0,175.3896,175.8294,175.3407,175.5264,20918.0
2023-05-18 14:00:00,179.5,179.72,179.27,179.42,22654.0,175.4482,175.6632,175.2234,175.37,22654.0
2023-05-18 14:30:00,179.27,179.98,179.26,179.89,33513.0,175.2234,175.9174,175.2136,175.8294,33513.0
2023-05-18 15:00:00,179.88,180.56,179.87,180.47,37701.0,175.8196,176.4843,175.8098,176.3963,37701.0
2023-05-18 15:30:00,180.5,181.27,180.37,181.07,151893.0,176.4256,177.1782,176.2986,176.9828,151893.0
2023-05-19 09:30:00,181.42,181.49,179.5,179.66,99652.0,177.3249,177.3933,175.4482,175.6046,99652.0
2023-05-19 10:00:00,179.58,179.64,178.92,179.36,43570.0,175.5264,175.585,174.8813,175.3114,43570.0
2023-05-19 10:30:00,179.5,179.78,178.97,179.4,31796.0,175.4482,175.7219,174.9302,175.3505,31796.0
2023-05-19 11:00:00,179.41,179.6,178.79,178.97,45034.0,175.3602,175.5459,174.7542,174.9302,45034.0
2023-05-19 11:30:00,178.93,178.98,178.11,178.56,22366.0,174.8911,174.9399,174.0896,174.5294,22366.0
2023-05-19 12:00:00,178.55,178.58,178.18,178.43,15423.0,174.5196,174.549,174.158,174.4024,15423.0
2023-05-19 12:30:00,178.33,178.67,178.08,178.59,22887.0,174.3046,174.6369,174.0603,174.5587,22887.0
2023-05-19 13:00:00,178.6,178.73,178.47,178.54,22930.0,174.5685,174.6956,174.4415,174.5099,22930.0
2023-05-19 13:30:00,178.5,178.57,178.12,178.13,19425.0,174.4708,174.5392,174.0994,174.1091,19425.0
2023-05-19 14:00:00,178.19,178.2,177.68,177.69,22295.0,174.1678,174.1775,173.6693,173.6791,22295.0
2023-05-19 14:30:00,177.68,178.36,177.51,178.36,24343.0,173.6693,174.3339,173.5031,174.3339,24343.0
2023-05-19 15:00:00,178.33,178.5,178.06,178.33,26037.0,174.3046,174.4708,174.0407,174.3046,26037.0
2023-05-19 15:30:00,178.35,178.72,178.26,178.43,126119.0,174.3242,174.6858,174.2362,174.4024,126119.0
2023-05-22 09:30:00,178.41,178.56,177.07,177.1,61247.0,174.3828,174.5294,173.0731,173.1024,61247.0
2023-05-22 10:00:00,177.25,177.26,175.85,176.42,55962.0,173.249,173.2588,171.8806,172.4377,55962.0
2023-05-22 10:30:00,176.44,176.64,175.22,175.84,77502.0,172.4573,172.6528,171.2648,171.8708,77502.0
2023-05-22 11:00:00,175.85,175.99,175.11,175.99,95180.0,171.8806,172.0174,171.1573,172.0174,95180.0
2023-05-22 11:30:00,175.97,176.12,175.28,175.7,83808.0,171.9979,172.1445,171.3235,171.734,83808.0
2023-05-22 12:00:00,175.7,176.03,175.49,175.87,41984.0,171.734,172.0565,171.5287,171.9001,41984.0
2023-05-22 12:30:00,175.87,176.26,175.79,175.92,32383.0,171.9001,172.2813,171.8219,171.949,32383.0
2023-05-22 13:00:00,175.95,176.05,175.49,175.51,42278.0,171.9783,172.0761,171.5287,171.5483,42278.0
2023-05-22 13:30:00,175.53,175.6,175.17,175.37,36986.0,171.5678,171.6362,171.2159,171.4114,36986.0
2023-05-22 14:00:00,175.39,175.56,175.11,175.28,36131.0,171.431,171.5971,171.1573,171.3235,36131.0
2023-05-22 14:30:00,175.28,175.57,175.17,175.32,45150.0,171.3235,171.6069,171.2159,171.3626,45150.0
2023-05-22 15:00:00,175.37,175.46,174.92,175.04,52695.0,171.4114,171.4994,170.9716,171.0889,52695.0
2023-05-22 15:30:00,175.06,175.25,174.22,174.71,254666.0,171.1084,171.2941,170.2874,170.7663,254666.0
2023-05-23 09:30:00,173.43,173.43,169.27,171.5,217044.0,169.5152,169.5152,165.4491,167.6288,217044.0
2023-05-23 10:00:00,171.59,171.81,170.38,171.4,147334.0,167.7168,167.9318,166.5341,167.531,147334.0
2023-05-23 10:30:00,171.4,171.71,170.71,170.77,64805.0,167.531,167.834,166.8566,166.9153,64805.0
2023-05-23 11:00:00,170.72,170.8,169.83,170.3,110616.0,166.8664,166.9446,165.9965,166.4559,110616.0
2023-05-23 11:30:00,170.3,170.69,169.65,170.58,101320.0,166.4559,166.8371,165.8205,166.7295,101320.0
2023-05-23 12:00:00,170.63,170.75,169.72,169.86,56920.0,166.7784,166.8957,165.889,166.0258,56920.0
2023-05-23 12:30:00,169.89,170.0,168.6,169.03,61398.0,166.0551,166.1626,164.7942,165.2145,61398.0
2023-05-23 13:00:00,169.03,169.55,168.65,169.2,64849.0,165.2145,165.7228,164.8431,165.3807,64849.0
2023-05-23 13:30:00,169.2,170.03,168.99,169.55,74639.0,165.3807,166.192,165.1754,165.7228,74639.0
2023-05-23 14:00:00,169.5,170.26,169.15,169.18,73314.0,165.6739,166.4168,165.3318,165.3612,73314.0
2023-05-23 14:30:00,169.18,169.94,169.14,169.86,51212.0,165.3612,166.104,165.3221,166.0258,51212.0
2023-05-23 15:00:00,169.88,170.01,169.28,169.81,69317.0,166.0453,166.1724,165.4589,165.9769,69317.0
2023-05-23 15:30:00,169.81,170.4,169.51,169.58,306691.0,165.9769,166.5536,165.6837,165.7521,306691.0
2023-05-24 09:30:00,168.75,169.0,167.32,167.71,126325.0,164.9409,165.1852,163.5431,163.9243,126325.0
2023-05-24 10:00:00,167.9,168.22,167.19,167.25,82327.0,164.11,164.4228,163.4161,163.4747,82327.0
2023-05-24 10:30:00,167.28,167.95,167.23,167.88,66696.0,163.504,164.1589,163.4552,164.0905,66696.0
2023-05-24 11:00:00,167.88,168.59,167.44,168.16,64757.0,164.0905,164.7845,163.6604,164.3642,64757.0
2023-05-24 11:30:00,168.16,168.31,167.79,167.9,55569.0,164.3642,164.5108,164.0025,164.11,55569.0
2023-05-24 12:00:00,167.94,168.04,167.52,167.91,37221.0,164.1491,164.2469,163.7386,164.1198,37221.0
2023-05-24 12:30:00,167.87,168.43,167.77,168.33,38828.0,164.0807,164.6281,163.983,164.5303,38828.0
2023-05-24 13:00:00,168.32,168.37,167.99,168.12,40753.0,164.5206,164.5694,164.198,164.3251,40753.0
2023-05-24 13:30:00,168.12,168.77,168.07,168.74,44333.0,164.3251,164.9604,164.2762,164.9311,44333.0
2023-05-24 14:00:00,168.74,168.91,167.93,167.98,32954.0,164.9311,165.0972,164.1394,164.1882,32954.0
2023-05-24 14:30:00,167.98,168.33,167.86,168.04,34519.0,164.1882,164.5303,164.0709,164.2469,34519.0
2023-05-24 15:00:00,168.03,169.35,167.97,169.13,79243.0,164.2371,165.5273,164.1785,165.3123,79243.0
2023-05-24 15:30:00,169.16,169.29,168.09,168.29,167536.0,165.3416,165.4687,164.2958,164.4912,167536.0
2023-05-25 09:30:00,167.94,168.79,167.11,168.63,88574.0,164.6464,165.4797,163.8327,165.3229,88574.0
2023-05-25 10:00:00,168.72,169.06,168.19,168.72,53499.0,165.4111,165.7444,164.8915,165.4111,53499.0
2023-05-25 10:30:00,168.79,169.49,168.62,169.47,49231.0,165.4797,166.166,165.3131,166.1464,49231.0
2023-05-25 11:00:00,169.48,169.86,169.27,169.31,48979.0,166.1562,166.5287,165.9503,165.9895,48979.0
2023-05-25 11:30:00,169.26,169.65,169.17,169.39,38604.0,165.9405,166.3229,165.8523,166.068,38604.0
2023-05-25 12:00:00,169.43,170.12,169.4,169.94,25954.0,166.1072,166.7836,166.0778,166.6072,25954.0
2023-05-25 12:30:00,169.96,170.42,169.68,170.11,25571.0,166.6268,167.0778,166.3523,166.7738,25571.0
2023-05-25 13:00:00,170.11,170.51,169.9,170.48,18756.0,166.7738,167.166,166.5679,167.1366,18756.0
2023-05-25 13:30:00,170.48,170.65,170.23,170.49,30516.0,167.1366,167.3032,166.8915,167.1464,30516.0
2023-05-25 14:00:00,170.59,171.22,170.59,171.11,45414.0,167.2444,167.8621,167.2444,167.7542,45414.0
2023-05-25 14:30:00,171.1,171.11,170.54,171.05,58978.0,167.7444,167.7542,167.1954,167.6954,58978.0
2023-05-25 15:00:00,171.0,171.74,170.97,171.72,61454.0,167.6464,168.3719,167.617,168.3523,61454.0
2023-05-25 15:30:00,171.7,172.09,171.47,171.71,226707.0,168.3326,168.715,168.1072,168.3425,226707.0
2023-05-26 09:30:00,171.67,172.56,171.47,172.36,51859.0,168.3032,169.1758,168.1072,168.9797,51859.0
2023-05-26 10:00:00,172.45,173.46,172.32,173.46,40470.0,169.0679,170.0581,168.9405,170.0581,40470.0
2023-05-26 10:30:00,173.46,174.09,173.16,173.59,43749.0,170.0581,170.6758,169.764,170.1856,43749.0
2023-05-26 11:00:00,173.59,173.65,172.79,172.81,39565.0,170.1856,170.2444,169.4013,169.4209,39565.0
2023-05-26 11:30:00,172.78,172.91,172.41,172.78,29481.0,169.3915,169.5189,169.0287,169.3915,29481.0
2023-05-26 12:00:00,172.77,173.24,172.75,173.19,25990.0,169.3817,169.8424,169.3621,169.7934,25990.0
2023-05-26 12:30:00,173.17,173.29,172.56,172.75,26964.0,169.7738,169.8915,169.1758,169.3621,26964.0
2023-05-26 13:00:00,172.75,172.9,172.2,172.2,26957.0,169.3621,169.5091,168.8228,168.8228,26957.0
2023-05-26 13:30:00,172.23,172.25,171.78,171.89,28434.0,168.8523,168.8719,168.4111,168.5189,28434.0
2023-05-26 14:00:00,171.94,172.19,171.74,171.79,34435.0,168.5679,168.813,168.3719,168.4209,34435.0
2023-05-26 14:30:00,171.78,172.41,171.77,172.07,22955.0,168.4111,169.0287,168.4013,168.6954,22955.0
2023-05-26 15:00:00,172.07,172.35,171.95,172.0,52034.0,168.6954,168.9699,168.5777,168.6268,52034.0
2023-05-26 15:30:00,172.0,172.24,171.65,171.72,147174.0,168.6268,168.8621,168.2836,168.3523,147174.0
2023-05-30 09:30:00,172.5,173.04,171.81,172.82,47010.0,169.117,169.6464,168.4405,169.4307,47010.0
2023-05-30 10:00:00,172.61,172.87,171.09,171.09,36783.0,169.2248,169.4797,167.7346,167.7346,36783.0
2023-05-30 10:30:00,171.1,171.46,170.49,170.6,34072.0,167.7444,168.0974,167.1464,167.2542,34072.0
2023-05-30 11:00:00,170.67,171.03,169.78,170.12,22217.0,167.3228,167.6758,166.4503,166.7836,22217.0
2023-05-30 11:30:00,170.12,170.42,170.0,170.04,21094.0,166.7836,167.0778,166.666,166.7052,21094.0
2023-05-30 12:00:00,170.01,170.41,169.89,170.32,23615.0,166.6758,167.0679,166.5581,166.9797,23615.0
2023-05-30 12:30:00,170.32,170.41,169.9,169.95,19223.0,166.9797,167.0679,166.5679,166.617,19223.0
2023-05-30 13:00:00,169.93,170.07,169.52,169.59,14756.0,166.5974,166.7346,166.1954,166.264,14756.0
2023-05-30 13:30:00,169.55,169.63,169.15,169.34,22227.0,166.2248,166.3032,165.8327,166.0189,22227.0
2023-05-30 14:00:00,169.27,169.43,168.88,169.3,24054.0,165.9503,166.1072,165.568,165.9797,24054.0
2023-05-30 14:30:00,169.27,169.98,169.21,169.43,27313.0,165.9503,166.6464,165.8915,166.1072,27313.0
2023-05-30 15:00:00,169.43,169.61,169.11,169.44,34517.0,166.1072,166.2836,165.7934,166.117,34517.0
2023-05-30 15:30:00,169.51,169.59,168.75,169.12,128907.0,166.1856,166.264,165.4405,165.8032,128907.0
2023-05-31 09:30:00,169.28,169.84,166.56,166.83,87329.0,165.9601,166.5091,163.2935,163.5582,87329.0
2023-05-31 10:00:00,166.84,166.85,165.82,166.0,85082.0,163.568,163.5778,162.568,162.7444,85082.0
2023-05-31 10:30:00,165.95,166.06,165.51,165.68,34649.0,162.6954,162.8033,162.264,162.4307,34649.0
2023-05-31 11:00:00,165.74,166.05,165.13,165.55,42572.0,162.4895,162.7935,161.8915,162.3033,42572.0
2023-05-31 11:30:00,165.55,166.08,165.44,165.95,40080.0,162.3033,162.8229,162.1954,162.6954,40080.0
2023-05-31 12:00:00,166.01,166.65,166.0,166.46,16461.0,162.7542,163.3817,162.7444,163.1954,16461.0
2023-05-31 12:30:00,166.45,166.96,166.4,166.74,33343.0,163.1856,163.6856,163.1366,163.4699,33343.0
2023-05-31 13:00:00,166.81,166.89,166.48,166.66,42318.0,163.5385,163.617,163.215,163.3915,42318.0
2023-05-31 13:30:00,166.67,167.34,166.62,167.31,59692.0,163.4013,164.0582,163.3523,164.0287,59692.0
2023-05-31 14:00:00,167.31,167.34,166.88,167.06,29357.0,164.0287,164.0582,163.6072,163.7836,29357.0
2023-05-31 14:30:00,167.04,167.3,166.81,166.95,38875.0,163.764,164.0189,163.5385,163.6758,38875.0
2023-05-31 15:00:00,166.95,166.97,166.62,166.95,37984.0,163.6758,163.6954,163.3523,163.6758,37984.0
2023-05-31 15:30:00,166.95,167.91,166.8,167.8,226484.0,163.6758,164.617,163.5287,164.5091,226484.0
2023-06-01 09:30:00,167.9,168.26,166.83,167.65,99987.0,164.6072,164.9601,163.5582,164.3621,99987.0
2023-06-01 10:00:00,167.9,169.29,167.7,169.08,69426.0,164.6072,165.9699,164.4111,165.764,69426.0
2023-06-01 10:30:00,169.09,170.52,168.99,170.18,68759.0,165.7738,167.1758,165.6758,166.8425,68759.0
2023-06-01 11:00:00,170.22,170.82,169.82,170.72,49729.0,166.8817,167.4699,166.4895,167.3719,49729.0
2023-06-01 11:30:00,170.77,171.08,170.59,171.08,51958.0,167.4209,167.7248,167.2444,167.7248,51958.0
2023-06-01 12:00:00,171.06,171.74,170.98,171.7,51100.0,167.7052,168.3719,167.6268,168.3326,51100.0
2023-06-01 12:30:00,171.69,172.15,171.62,171.99,60886.0,168.3228,168.7738,168.2542,168.617,60886.0
2023-06-01 13:00:00,171.98,172.02,171.3,171.53,43638.0,168.6072,168.6464,167.9405,168.166,43638.0
2023-06-01 13:30:00,171.6,171.7,170.95,171.13,46345.0,168.2346,168.3326,167.5974,167.7738,46345.0
2023-06-01 14:00:00,171.2,171.7,170.84,171.6,51709.0,167.8425,168.3326,167.4895,168.2346,51709.0
2023-06-01 14:30:00,171.6,171.67,171.17,171.4,34330.0,168.2346,168.3032,167.813,168.0385,34330.0
2023-06-01 15:00:00,171.45,171.62,170.99,170.99,48048.0,168.0876,168.2542,167.6366,167.6366,48048.0
2023-06-01 15:30:00,171.04,171.22,170.57,171.22,186550.0,167.6856,167.8621,167.2248,167.8621,186550.0
2023-06-02 09:30:00,171.82,173.92,171.82,173.4,93928.0,168.4503,170.5091,168.4503,169.9993,93928.0
2023-06-02 10:00:00,173.26,174.58,173.26,174.47,70887.0,169.8621,171.1562,169.8621,171.0483,70887.0
2023-06-02 10:30:00,174.4,175.37,174.39,175.13,47663.0,170.9797,171.9307,170.9699,171.6954,47663.0
2023-06-02 11:00:00,175.13,175.99,175.13,175.62,46496.0,171.6954,172.5385,171.6954,172.1758,46496.0
2023-06-02 11:30:00,175.62,176.28,175.47,176.25,36857.0,172.1758,172.8228,172.0287,172.7934,36857.0
2023-06-02 12:00:00,176.25,176.57,175.89,176.2,39741.0,172.7934,173.1071,172.4405,172.7444,39741.0
2023-06-02 12:30:00,176.26,176.4,175.9,176.34,38674.0,172.8032,172.9405,172.4503,172.8816,38674.0
2023-06-02 13:00:00,176.32,177.2,176.19,177.05,64093.0,172.862,173.7248,172.7346,173.5777,64093.0
2023-06-02 13:30:00,177.11,177.19,176.68,176.73,39896.0,173.6365,173.715,173.215,173.264,39896.0
2023-06-02 14:00:00,176.8,176.97,176.4,176.76,25696.0,173.3326,173.4993,172.9405,173.2934,25696.0
2023-06-02 14:30:00,176.8,177.08,176.69,177.06,36804.0,173.3326,173.6071,173.2248,173.5875,36804.0
2023-06-02 15:00:00,177.09,177.38,176.73,176.76,39516.0,173.6169,173.9013,173.264,173.2934,39516.0
2023-06-02 15:30:00,176.75,177.4,176.74,177.27,203438.0,173.2836,173.9209,173.2738,173.7934,203438.0
2023-06-05 09:30:00,176.73,177.08,175.73,175.92,42445.0,173.264,173.6071,172.2836,172.4699,42445.0
2023-06-05 10:00:00,175.95,177.13,175.95,176.88,45924.0,172.4993,173.6562,172.4993,173.4111,45924.0
2023-06-05 10:30:00,176.88,177.58,176.69,177.16,58094.0,173.4111,174.0973,173.2248,173.6856,58094.0
2023-06-05 11:00:00,177.24,177.27,176.53,176.62,45213.0,173.764,173.7934,173.0679,173.1562,45213.0
2023-06-05 11:30:00,176.62,177.19,176.38,176.78,48574.0,173.1562,173.715,172.9209,173.313,48574.0
2023-06-05 12:00:00,176.86,176.92,176.4,176.48,37474.0,173.3915,173.4503,172.9405,173.0189,37474.0
2023-06-05 12:30:00,176.48,176.8,176.25,176.61,38220.0,173.0189,173.3326,172.7934,173.1464,38220.0
2023-06-05 13:00:00,176.68,176.97,176.26,176.4,41668.0,173.215,173.4993,172.8032,172.9405,41668.0
2023-06-05 13:30:00,176.4,176.42,176.19,176.29,23875.0,172.9405,172.9601,172.7346,172.8326,23875.0
2023-06-05 14:00:00,176.33,176.57,176.07,176.5,74339.0,172.8718,173.1071,172.6169,173.0385,74339.0
2023-06-05 14:30:00,176.5,176.95,176.19,176.92,85567.0,173.0385,173.4797,172.7346,173.4503,85567.0
2023-06-05 15:00:00,176.92,177.03,176.35,176.61,67148.0,173.4503,173.5581,172.8915,173.1464,67148.0
2023-06-05 15:30:00,176.61,177.38,176.54,177.23,174864.0,173.1464,173.9013,173.0777,173.7542,174864.0
2023-06-06 09:30:00,177.44,180.57,177.26,180.41,125772.0,173.9601,177.0287,173.7836,176.8718,125772.0
2023-06-06 10:00:00,180.41,181.21,180.15,180.31,67240.0,176.8718,177.6561,176.6169,176.7738,67240.0
2023-06-06 10:30:00,180.36,180.93,180.15,180.61,38852.0,176.8228,177.3816,176.6169,177.0679,38852.0
2023-06-06 11:00:00,180.61,180.64,179.3,179.48,38969.0,177.0679,177.0973,175.7836,175.9601,38969.0
2023-06-06 11:30:00,179.47,179.91,179.22,179.58,45807.0,175.9503,176.3816,175.7052,176.0581,45807.0
2023-06-06 12:00:00,179.58,180.11,179.58,180.1,28425.0,176.0581,176.5777,176.0581,176.5679,28425.0
2023-06-06 12:30:00,180.09,180.43,179.86,180.37,54413.0,176.5581,176.8914,176.3326,176.8326,54413.0
2023-06-06 13:00:00,180.36,180.65,179.96,180.19,31315.0,176.8228,177.1071,176.4307,176.6561,31315.0
2023-06-06 13:30:00,180.23,180.66,180.21,180.56,30224.0,176.6954,177.1169,176.6758,177.0189,30224.0
2023-06-06 14:00:00,180.51,180.71,180.21,180.56,34613.0,176.9699,177.1659,176.6758,177.0189,34613.0
2023-06-06 14:30:00,180.57,181.46,180.49,181.42,40006.0,177.0287,177.9012,176.9503,177.862,40006.0
2023-06-06 15:00:00,181.42,181.42,181.12,181.19,45021.0,177.862,177.862,177.5679,177.6365,45021.0
2023-06-06 15:30:00,181.18,181.28,180.71,180.94,191935.0,177.6267,177.7248,177.1659,177.3914,191935.0
2023-06-07 09:30:00,181.01,182.78,180.57,181.79,108097.0,177.4601,179.1953,177.0287,178.2248,108097.0
2023-06-07 10:00:00,181.87,181.87,179.56,179.77,100156.0,178.3032,178.3032,176.0385,176.2444,100156.0
2023-06-07 10:30:00,179.77,179.93,178.16,178.52,70383.0,176.2444,176.4012,174.666,175.0189,70383.0
2023-06-07 11:00:00,178.53,178.78,177.8,178.32,53446.0,175.0287,175.2738,174.313,174.8228,53446.0
2023-06-07 11:30:00,178.31,178.52,177.25,177.37,59788.0,174.813,175.0189,173.7738,173.8914,59788.0
2023-06-07 12:00:00,177.37,177.42,176.5,176.96,55210.0,173.8914,173.9405,173.0385,173.4895,55210.0
2023-06-07 12:30:00,177.02,177.44,176.83,176.9,39609.0,173.5483,173.9601,173.362,173.4307,39609.0
2023-06-07 13:00:00,176.9,177.52,176.79,176.95,46376.0,173.4307,174.0385,173.3228,173.4797,46376.0
2023-06-07 13:30:00,176.92,177.31,176.52,177.3,25407.0,173.4503,173.8326,173.0581,173.8228,25407.0
2023-06-07 14:00:00,177.23,177.7,177.23,177.39,36477.0,173.7542,174.215,173.7542,173.9111,36477.0
2023-06-07 14:30:00,177.39,177.42,177.06,177.25,23559.0,173.9111,173.9405,173.5875,173.7738,23559.0
2023-06-07 15:00:00,177.22,177.37,176.94,177.24,67731.0,173.7444,173.8914,173.4699,173.764,67731.0
2023-06-07 15:30:00,177.24,177.32,176.8,177.27,179681.0,173.764,173.8424,173.3326,173.7934,179681.0
2023-06-08 09:30:00,175.92,176.97,175.39,176.23,76832.0,172.4699,173.4993,171.9503,172.7738,76832.0
2023-06-08 10:00:00,176.29,177.43,176.07,177.24,34219.0,172.8326,173.9503,172.6169,173.764,34219.0
2023-06-08 10:30:00,177.18,177.72,176.89,177.62,26892.0,173.7052,174.2346,173.4209,174.1365,26892.0
2023-06-08 11:00:00,177.69,177.97,177.42,177.89,24881.0,174.2052,174.4797,173.9405,174.4013,24881.0
2023-06-08 11:30:00,177.9,178.55,177.73,178.34,23682.0,174.4111,175.0483,174.2444,174.8424,23682.0
2023-06-08 12:00:00,178.35,178.59,178.16,178.5,24199.0,174.8522,175.0875,174.666,174.9993,24199.0
2023-06-08 12:30:00,178.48,178.62,178.15,178.18,27159.0,174.9797,175.1169,174.6562,174.6856,27159.0
2023-06-08 13:00:00,178.21,178.36,177.95,177.95,12374.0,174.715,174.862,174.4601,174.4601,12374.0
2023-06-08 13:30:00,177.95,177.98,177.52,177.73,18299.0,174.4601,174.4895,174.0385,174.2444,18299.0
2023-06-08 14:00:00,177.73,178.34,177.72,178.28,16647.0,174.2444,174.8424,174.2346,174.7836,16647.0
2023-06-08 14:30:00,178.31,178.32,178.07,178.12,23951.0,174.813,174.8228,174.5777,174.6267,23951.0
2023-06-08 15:00:00,178.14,178.21,177.84,177.84,19974.0,174.6463,174.715,174.3522,174.3522,19974.0
2023-06-08 15:30:00,177.87,178.81,177.68,178.49,90145.0,174.3816,175.3032,174.1954,174.9895,90145.0
2023-06-09 09:30:00,178.57,179.64,178.53,178.98,64261.0,175.0679,176.1169,175.0287,175.4699,64261.0
2023-06-09 10:00:00,179.02,179.93,178.81,179.73,44194.0,175.5091,176.4012,175.3032,176.2052,44194.0
2023-06-09 10:30:00,179.82,179.86,179.07,179.43,71578.0,176.2934,176.3326,175.5581,175.911,71578.0
2023-06-09 11:00:00,179.38,180.0,179.19,179.27,58056.0,175.862,176.4699,175.6758,175.7542,58056.0
2023-06-09 11:30:00,179.25,179.25,178.52,178.7,39022.0,175.7346,175.7346,175.0189,175.1954,39022.0
2023-06-09 12:00:00,178.7,178.99,178.48,178.84,22049.0,175.1954,175.4797,174.9797,175.3326,22049.0
2023-06-09 12:30:00,178.79,178.94,178.45,178.68,26418.0,175.2836,175.4307,174.9503,175.1758,26418.0
2023-06-09 13:00:00,178.73,179.04,178.57,179.04,30412.0,175.2248,175.5287,175.0679,175.5287,30412.0
2023-06-09 13:30:00,179.03,179.17,178.89,179.06,26503.0,175.5189,175.6561,175.3816,175.5483,26503.0
2023-06-09 14:00:00,178.99,179.01,178.49,178.49,29394.0,175.4797,175.4993,174.9895,174.9895,29394.0
2023-06-09 14:30:00,178.49,178.49,178.03,178.23,31518.0,174.9895,174.9895,174.5385,174.7346,31518.0
2023-06-09 15:00:00,178.24,178.99,178.23,178.98,44097.0,174.7444,175.4797,174.7346,175.4699,44097.0
2023-06-09 15:30:00,178.98,179.2,178.52,179.02,130197.0,175.4699,175.6856,175.0189,175.5091,130197.0
2023-06-12 09:30:00,179.85,180.19,178.3,178.85,87859.0,176.3228,176.6561,174.8032,175.3424,87859.0
2023-06-12 10:00:00,178.85,178.89,177.67,178.26,58164.0,175.3424,175.3816,174.1856,174.764,58164.0
2023-06-12 10:30:00,178.16,178.16,177.63,178.07,32115.0,174.666,174.666,174.1463,174.5777,32115.0
2023-06-12 11:00:00,178.1,178.7,178.1,178.56,34242.0,174.6071,175.1954,174.6071,175.0581,34242.0
2023-06-12 11:30:00,178.56,179.1,178.11,179.04,41547.0,175.0581,175.5875,174.6169,175.5287,41547.0
2023-06-12 12:00:00,179.05,179.24,178.83,179.24,29951.0,175.5385,175.7248,175.3228,175.7248,29951.0
2023-06-12 12:30:00,179.24,179.92,179.23,179.85,25898.0,175.7248,176.3914,175.715,176.3228,25898.0
2023-06-12 13:00:00,179.81,180.2,179.81,180.13,30227.0,176.2836,176.6659,176.2836,176.5973,30227.0
2023-06-12 13:30:00,180.12,180.58,180.02,180.21,44388.0,176.5875,177.0385,176.4895,176.6758,44388.0
2023-06-12 14:00:00,180.22,180.31,179.82,179.94,21183.0,176.6856,176.7738,176.2934,176.411,21183.0
2023-06-12 14:30:00,179.96,180.66,179.94,180.56,22470.0,176.4307,177.1169,176.411,177.0189,22470.0
2023-06-12 15:00:00,180.57,180.96,180.51,180.74,36621.0,177.0287,177.411,176.9699,177.1954,36621.0
2023-06-12 15:30:00,180.74,180.98,180.53,180.95,114522.0,177.1954,177.4307,176.9895,177.4012,114522.0
2023-06-13 09:30:00,181.89,183.33,180.78,180.9,148344.0,178.3228,179.7346,177.2346,177.3522,148344.0
2023-06-13 10:00:00,181.13,181.71,180.92,181.27,48356.0,177.5777,178.1463,177.3718,177.715,48356.0
2023-06-13 10:30:00,181.27,181.79,181.06,181.46,44843.0,177.715,178.2248,177.5091,177.9012,44843.0
2023-06-13 11:00:00,181.45,182.1,181.41,182.0,32758.0,177.8914,178.5287,177.8522,178.4306,32758.0
2023-06-13 11:30:00,182.07,182.08,181.13,181.2,35818.0,178.4993,178.5091,177.5777,177.6463,35818.0
2023-06-13 12:00:00,181.2,181.3,180.93,181.15,23987.0,177.6463,177.7444,177.3816,177.5973,23987.0
2023-06-13 12:30:00,181.02,181.63,181.01,181.62,14200.0,177.4699,178.0679,177.4601,178.0581,14200.0
2023-06-13 13:00:00,181.65,181.65,181.23,181.46,19211.0,178.0875,178.0875,177.6757,177.9012,19211.0
2023-06-13 13:30:00,181.47,181.61,181.32,181.39,19299.0,177.911,178.0483,177.764,177.8326,19299.0
2023-06-13 14:00:00,181.43,181.45,180.87,180.94,23047.0,177.8718,177.8914,177.3228,177.3914,23047.0
2023-06-13 14:30:00,180.93,181.33,180.57,181.27,36134.0,177.3816,177.7738,177.0287,177.715,36134.0
2023-06-13 15:00:00,181.29,181.72,181.26,181.55,34383.0,177.7346,178.1561,177.7052,177.9895,34383.0
2023-06-13 15:30:00,181.55,181.68,181.09,181.41,94873.0,177.9895,178.1169,177.5385,177.8522,94873.0
2023-06-14 09:30:00,182.0,182.94,181.44,182.19,54035.0,178.4306,179.3522,177.8816,178.6169,54035.0
2023-06-14 10:00:00,182.19,182.42,182.04,182.23,53812.0,178.6169,178.8424,178.4699,178.6561,53812.0
2023-06-14 10:30:00,182.23,182.43,182.0,182.2,62454.0,178.6561,178.8522,178.4306,178.6267,62454.0
2023-06-14 11:00:00,182.15,182.43,181.88,182.26,18148.0,178.5777,178.8522,178.313,178.6855,18148.0
2023-06-14 11:30:00,182.22,182.26,181.83,181.89,18077.0,178.6463,178.6855,178.264,178.3228,18077.0
2023-06-14 12:00:00,181.89,181.89,181.17,181.66,28977.0,178.3228,178.3228,177.6169,178.0973,28977.0
2023-06-14 12:30:00,181.52,181.55,181.02,181.21,19702.0,177.9601,177.9895,177.4699,177.6561,19702.0
2023-06-14 13:00:00,181.2,181.2,180.55,180.75,26287.0,177.6463,177.6463,177.0091,177.2052,26287.0
2023-06-14 13:30:00,180.75,180.95,180.52,180.84,27745.0,177.2052,177.4012,176.9797,177.2934,27745.0
2023-06-14 14:00:00,180.91,180.91,179.63,180.03,66619.0,177.362,177.362,176.1071,176.4993,66619.0
2023-06-14 14:30:00,180.0,181.22,179.84,180.99,62660.0,176.4699,177.6659,176.313,177.4405,62660.0
2023-06-14 15:00:00,181.05,181.58,180.62,181.09,57580.0,177.4993,178.0189,177.0777,177.5385,57580.0
2023-06-14 15:30:00,181.09,181.48,180.63,181.48,144109.0,177.5385,177.9208,177.0875,177.9208,144109.0
2023-06-15 09:30:00,178.82,178.84,174.61,177.36,400277.0,175.313,175.3326,171.1856,173.8816,400277.0
2023-06-15 10:00:00,177.42,177.91,176.56,177.5,172590.0,173.9405,174.4209,173.0973,174.0189,172590.0
2023-06-15 10:30:00,177.54,178.01,176.11,176.37,104231.0,174.0581,174.5189,172.6562,172.9111,104231.0
2023-06-15 11:00:00,176.37,176.91,176.11,176.82,147269.0,172.9111,173.4405,172.6562,173.3522,147269.0
2023-06-15 11:30:00,176.8,177.07,176.04,176.34,139388.0,173.3326,173.5973,172.5875,172.8816,139388.0
2023-06-15 12:00:00,176.34,176.42,175.42,175.77,119954.0,172.8816,172.9601,171.9797,172.3228,119954.0
2023-06-15 12:30:00,175.78,175.84,174.69,174.79,118632.0,172.3326,172.3915,171.264,171.362,118632.0
2023-06-15 13:00:00,174.81,174.92,173.77,174.29,148508.0,171.3817,171.4895,170.3621,170.8719,148508.0
2023-06-15 13:30:00,174.28,174.88,174.21,174.78,88959.0,170.862,171.4503,170.7934,171.3522,88959.0
2023-06-15 14:00:00,174.81,175.27,174.75,174.98,74912.0,171.3817,171.8326,171.3228,171.5483,74912.0
2023-06-15 14:30:00,175.01,176.66,175.01,176.53,97156.0,171.5777,173.1954,171.5777,173.0679,97156.0
2023-06-15 15:00:00,176.53,176.78,176.31,176.72,85020.0,173.0679,173.313,172.8522,173.2542,85020.0
2023-06-15 15:30:00,176.79,177.35,176.6,176.7,322307.0,173.3228,173.8718,173.1365,173.2346,322307.0
2023-06-16 09:30:00,177.09,177.73,175.64,177.19,482268.0,173.6169,174.2444,172.1954,173.715,482268.0
2023-06-16 10:00:00,177.23,178.28,177.15,177.81,67067.0,173.7542,174.7836,173.6758,174.3228,67067.0
2023-06-16 10:30:00,177.83,177.98,176.84,177.34,67438.0,174.3424,174.4895,173.3718,173.862,67438.0
2023-06-16 11:00:00,177.3,177.43,176.13,176.47,71871.0,173.8228,173.9503,172.6758,173.0091,71871.0
2023-06-16 11:30:00,176.5,176.55,176.07,176.46,36823.0,173.0385,173.0875,172.6169,172.9993,36823.0
2023-06-16 12:00:00,176.51,176.96,176.39,176.66,57361.0,173.0483,173.4895,172.9307,173.1954,57361.0
2023-06-16 12:30:00,176.66,176.7,176.06,176.14,65431.0,173.1954,173.2346,172.6071,172.6856,65431.0
2023-06-16 13:00:00,176.17,176.32,175.68,176.32,55648.0,172.715,172.862,172.2346,172.862,55648.0
2023-06-16 13:30:00,176.29,176.8,176.19,176.8,47709.0,172.8326,173.3326,172.7346,173.3326,47709.0
2023-06-16 14:00:00,176.77,177.36,176.53,177.27,45015.0,173.3032,173.8816,173.0679,173.7934,45015.0
2023-06-16 14:30:00,177.25,177.25,176.29,176.47,39697.0,173.7738,173.7738,172.8326,173.0091,39697.0
2023-06-16 15:00:00,176.52,176.54,175.63,176.03,85694.0,173.0581,173.0777,172.1856,172.5777,85694.0
2023-06-16 15:30:00,176.02,176.57,175.82,176.4,246909.0,172.5679,173.1071,172.3718,172.9405,246909.0
2023-06-20 09:30:00,176.22,176.44,174.68,174.96,88800.0,172.764,172.9797,171.2542,171.5287,88800.0
2023-06-20 10:00:00,174.88,175.26,173.96,174.15,60075.0,171.4503,171.8228,170.5483,170.7346,60075.0
2023-06-20 10:30:00,174.15,174.46,173.94,174.44,48939.0,170.7346,171.0385,170.5287,171.0189,48939.0
2023-06-20 11:00:00,174.4,174.46,173.24,174.05,44664.0,170.9797,171.0385,169.8424,170.6366,44664.0
2023-06-20 11:30:00,174.1,174.48,173.98,174.12,27979.0,170.6856,171.0581,170.5679,170.7052,27979.0
2023-06-20 12:00:00,174.12,174.9,173.9,174.81,30180.0,170.7052,171.4699,170.4895,171.3817,30180.0
2023-06-20 12:30:00,174.78,175.15,174.68,174.92,24685.0,171.3522,171.715,171.2542,171.4895,24685.0
2023-06-20 13:00:00,174.9,174.95,174.32,174.54,17707.0,171.4699,171.5189,170.9013,171.117,17707.0
2023-06-20 13:30:00,174.54,174.68,174.11,174.11,22011.0,171.117,171.2542,170.6954,170.6954,22011.0
2023-06-20 14:00:00,174.12,174.27,174.04,174.1,24450.0,170.7052,170.8522,170.6268,170.6856,24450.0
2023-06-20 14:30:00,174.11,174.13,173.75,173.76,30504.0,170.6954,170.715,170.3424,170.3522,30504.0
2023-06-20 15:00:00,173.82,174.01,173.78,173.99,33498.0,170.4111,170.5973,170.3719,170.5777,33498.0
2023-06-20 15:30:00,173.99,174.02,173.59,173.82,194508.0,170.5777,170.6071,170.1856,170.4111,194508.0
2023-06-21 09:30:00,173.49,174.07,172.76,173.61,62896.0,170.0875,170.6562,169.3719,170.2052,62896.0
2023-06-21 10:00:00,173.64,175.23,173.61,175.23,62193.0,170.2346,171.7934,170.2052,171.7934,62193.0
2023-06-21 10:30:00,175.23,175.68,174.79,175.39,121681.0,171.7934,172.2346,171.362,171.9503,121681.0
2023-06-21 11:00:00,175.43,176.25,175.39,175.59,65168.0,171.9895,172.7934,171.9503,172.1464,65168.0
2023-06-21 11:30:00,175.53,176.0,175.31,175.69,30003.0,172.0875,172.5483,171.8718,172.2444,30003.0
2023-06-21 12:00:00,175.68,176.07,175.5,175.5,23330.0,172.2346,172.6169,172.0581,172.0581,23330.0
2023-06-21 12:30:00,175.5,175.83,175.36,175.81,46759.0,172.0581,172.3817,171.9209,172.362,46759.0
2023-06-21 13:00:00,175.81,176.11,175.46,175.81,52678.0,172.362,172.6562,172.0189,172.362,52678.0
2023-06-21 13:30:00,175.78,175.96,175.61,175.96,35583.0,172.3326,172.5091,172.166,172.5091,35583.0
2023-06-21 14:00:00,175.97,177.11,175.83,176.98,108904.0,172.5189,173.6365,172.3817,173.5091,108904.0
2023-06-21 14:30:00,177.02,177.06,176.41,176.64,37388.0,173.5483,173.5875,172.9503,173.1758,37388.0
2023-06-21 15:00:00,176.63,176.69,175.98,176.01,42191.0,173.166,173.2248,172.5287,172.5581,42191.0
2023-06-21 15:30:00,176.0,176.3,175.5,176.1,161498.0,172.5483,172.8424,172.0581,172.6464,161498.0
2023-06-22 09:30:00,176.26,176.46,174.43,175.04,139991.0,172.8032,172.9993,171.0091,171.6071,139991.0
2023-06-22 10:00:00,175.03,176.4,174.96,176.36,42550.0,171.5973,172.9405,171.5287,172.9013,42550.0
2023-06-22 10:30:00,176.3,176.67,175.77,176.14,52925.0,172.8424,173.2052,172.3228,172.6856,52925.0
2023-06-22 11:00:00,176.14,176.22,175.37,175.44,24424.0,172.6856,172.764,171.9307,171.9993,24424.0
2023-06-22 11:30:00,175.44,175.63,174.95,175.12,26238.0,171.9993,172.1856,171.5189,171.6856,26238.0
2023-06-22 12:00:00,175.12,175.12,174.32,174.85,40689.0,171.6856,171.6856,170.9013,171.4209,40689.0
2023-06-22 12:30:00,174.9,175.26,174.89,175.05,16362.0,171.4699,171.8228,171.4601,171.6169,16362.0
2023-06-22 13:00:00,175.05,175.08,174.51,174.89,24139.0,171.6169,171.6464,171.0875,171.4601,24139.0
2023-06-22 13:30:00,174.9,175.36,174.89,175.29,20690.0,171.4699,171.9209,171.4601,171.8522,20690.0
2023-06-22 14:00:00,175.37,175.45,175.18,175.45,8201.0,171.9307,172.0091,171.7444,172.0091,8201.0
2023-06-22 14:30:00,175.45,175.57,175.25,175.47,20840.0,172.0091,172.1268,171.813,172.0287,20840.0
2023-06-22 15:00:00,175.55,175.64,175.39,175.55,24867.0,172.1071,172.1954,171.9503,172.1071,24867.0
2023-06-22 15:30:00,175.53,175.83,175.38,175.65,114081.0,172.0875,172.3817,171.9405,172.2052,114081.0
2023-06-23 09:30:00,173.33,173.39,171.4,172.65,140239.0,169.9307,169.9895,168.0385,169.264,140239.0
2023-06-23 10:00:00,172.6,172.73,172.01,172.17,36982.0,169.215,169.3424,168.6366,168.7934,36982.0
2023-06-23 10:30:00,172.18,172.52,171.69,171.77,45229.0,168.8032,169.1366,168.3228,168.4013,45229.0
2023-06-23 11:00:00,171.75,172.04,171.46,171.8,45331.0,168.3817,168.666,168.0974,168.4307,45331.0
2023-06-23 11:30:00,171.86,172.68,171.86,172.37,29337.0,168.4895,169.2934,168.4895,168.9895,29337.0
2023-06-23 12:00:00,172.38,172.67,172.24,172.62,19846.0,168.9993,169.2836,168.8621,169.2346,19846.0
2023-06-23 12:30:00,172.61,172.61,172.0,172.26,38534.0,169.2248,169.2248,168.6268,168.8817,38534.0
2023-06-23 13:00:00,172.29,172.29,171.85,171.85,28826.0,168.9111,168.9111,168.4797,168.4797,28826.0
2023-06-23 13:30:00,171.87,172.12,171.81,171.92,32405.0,168.4993,168.7444,168.4405,168.5483,32405.0
2023-06-23 14:00:00,171.94,171.94,171.42,171.78,34693.0,168.5679,168.5679,168.0581,168.4111,34693.0
2023-06-23 14:30:00,171.83,172.02,171.2,171.31,49431.0,168.4601,168.6464,167.8425,167.9503,49431.0
2023-06-23 15:00:00,171.23,171.45,171.17,171.24,59366.0,167.8719,168.0876,167.813,167.8817,59366.0
2023-06-23 15:30:00,171.26,171.63,171.0,171.43,205698.0,167.9013,168.264,167.6464,168.0679,205698.0
2023-06-26 09:30:00,170.55,173.2,170.03,172.83,110181.0,167.2052,169.8032,166.6954,169.4405,110181.0
2023-06-26 10:00:00,172.76,173.16,172.57,172.66,55949.0,169.3719,169.764,169.1856,169.2738,55949.0
2023-06-26 10:30:00,172.72,172.77,172.06,172.22,38730.0,169.3326,169.3817,168.6856,168.8424,38730.0
2023-06-26 11:00:00,172.3,172.33,171.85,171.88,42275.0,168.9209,168.9503,168.4797,168.5091,42275.0
2023-06-26 11:30:00,171.88,172.2,171.53,172.1,42329.0,168.5091,168.8228,168.166,168.7248,42329.0
2023-06-26 12:00:00,172.2,172.63,172.11,172.29,30529.0,168.8228,169.2444,168.7346,168.9111,30529.0
2023-06-26 12:30:00,172.31,172.31,171.42,171.86,39526.0,168.9307,168.9307,168.0581,168.4895,39526.0
2023-06-26 13:00:00,171.87,172.0,171.56,171.95,42290.0,168.4993,168.6268,168.1954,168.5777,42290.0
2023-06-26 13:30:00,172.0,172.0,171.61,171.79,17572.0,168.6268,168.6268,168.2444,168.4209,17572.0
2023-06-26 14:00:00,171.75,172.02,171.69,171.86,25792.0,168.3817,168.6464,168.3228,168.4895,25792.0
2023-06-26 14:30:00,171.85,172.36,171.83,172.35,22216.0,168.4797,168.9797,168.4601,168.9699,22216.0
2023-06-26 15:00:00,172.38,172.42,172.17,172.31,19273.0,168.9993,169.0385,168.7934,168.9307,19273.0
2023-06-26 15:30:00,172.31,172.37,171.46,171.56,121074.0,168.9307,168.9895,168.0974,168.1954,121074.0
2023-06-27 09:30:00,173.12,174.22,172.8,173.56,120229.0,169.7248,170.8032,169.4111,170.1562,120229.0
2023-06-27 10:00:00,173.5,174.13,173.26,174.13,34395.0,170.0973,170.715,169.8621,170.715,34395.0
2023-06-27 10:30:00,174.11,175.32,173.81,175.1,74699.0,170.6954,171.8817,170.4013,171.666,74699.0
2023-06-27 11:00:00,175.13,175.75,174.87,175.64,39878.0,171.6954,172.3032,171.4405,172.1954,39878.0
2023-06-27 11:30:00,175.64,175.88,175.52,175.55,29079.0,172.1954,172.4307,172.0777,172.1071,29079.0
2023-06-27 12:00:00,175.53,175.73,175.38,175.7,22606.0,172.0875,172.2836,171.9405,172.2542,22606.0
2023-06-27 12:30:00,175.74,176.19,175.71,175.9,24082.0,172.2934,172.7346,172.264,172.4503,24082.0
2023-06-27 13:00:00,175.96,176.12,175.72,176.07,36254.0,172.5091,172.666,172.2738,172.6169,36254.0
2023-06-27 13:30:00,176.07,177.05,176.05,177.04,36401.0,172.6169,173.5777,172.5973,173.5679,36401.0
2023-06-27 14:00:00,176.98,177.12,176.73,176.73,37935.0,173.5091,173.6464,173.264,173.264,37935.0
2023-06-27 14:30:00,176.77,177.1,176.68,177.03,32566.0,173.3032,173.6267,173.215,173.5581,32566.0
2023-06-27 15:00:00,177.04,177.25,176.86,177.24,38641.0,173.5679,173.7738,173.3915,173.764,38641.0
2023-06-27 15:30:00,177.22,177.54,177.07,177.31,130959.0,173.7444,174.0581,173.5973,173.8326,130959.0
2023-06-28 09:30:00,177.49,177.49,176.62,177.43,52541.0,174.0091,174.0091,173.1562,173.9503,52541.0
2023-06-28 10:00:00,177.41,177.42,176.74,177.07,27575.0,173.9307,173.9405,173.2738,173.5973,27575.0
2023-06-28 10:30:00,177.14,177.79,177.06,177.55,94975.0,173.666,174.3032,173.5875,174.0679,94975.0
2023-06-28 11:00:00,177.52,177.63,177.1,177.3,28821.0,174.0385,174.1463,173.6267,173.8228,28821.0
2023-06-28 11:30:00,177.31,178.0,177.24,177.82,30293.0,173.8326,174.5091,173.764,174.3326,30293.0
2023-06-28 12:00:00,177.83,177.93,177.39,177.39,21182.0,174.3424,174.4405,173.9111,173.9111,21182.0
2023-06-28 12:30:00,177.38,177.52,177.15,177.37,28965.0,173.9013,174.0385,173.6758,173.8914,28965.0
2023-06-28 13:00:00,177.37,177.53,177.21,177.4,25609.0,173.8914,174.0483,173.7346,173.9209,25609.0
2023-06-28 13:30:00,177.45,177.6,177.19,177.52,30372.0,173.9699,174.1169,173.715,174.0385,30372.0
2023-06-28 14:00:00,177.56,177.64,177.22,177.55,30891.0,174.0777,174.1562,173.7444,174.0679,30891.0
2023-06-28 14:30:00,177.63,177.77,177.35,177.62,25421.0,174.1463,174.2836,173.8718,174.1365,25421.0
2023-06-28 15:00:00,177.61,177.69,177.2,177.49,31804.0,174.1267,174.2052,173.7248,174.0091,31804.0
2023-06-28 15:30:00,177.48,177.7,177.26,177.7,180038.0,173.9993,174.215,173.7836,174.215,180038.0
2023-06-29 09:30:00,177.89,178.54,177.1,178.45,99578.0,174.4013,175.0385,173.6267,174.9503,99578.0
2023-06-29 10:00:00,178.37,178.98,177.93,178.1,66823.0,174.8718,175.4699,174.4405,174.6071,66823.0
2023-06-29 10:30:00,178.17,178.71,177.92,178.51,122370.0,174.6758,175.2052,174.4307,175.0091,122370.0
2023-06-29 11:00:00,178.5,179.33,178.42,179.33,81674.0,174.9993,175.813,174.9209,175.813,81674.0
2023-06-29 11:30:00,179.38,180.66,179.07,180.37,157601.0,175.862,177.1169,175.5581,176.8326,157601.0
2023-06-29 12:00:00,180.39,180.64,180.0,180.19,48654.0,176.8522,177.0973,176.4699,176.6561,48654.0
2023-06-29 12:30:00,180.21,180.67,180.11,180.5,40063.0,176.6758,177.1267,176.5777,176.9601,40063.0
2023-06-29 13:00:00,180.49,180.56,180.2,180.43,29620.0,176.9503,177.0189,176.6659,176.8914,29620.0
2023-06-29 13:30:00,180.41,180.48,180.18,180.32,33823.0,176.8718,176.9405,176.6463,176.7836,33823.0
2023-06-29 14:00:00,180.34,180.37,179.85,180.27,56726.0,176.8032,176.8326,176.3228,176.7346,56726.0
2023-06-29 14:30:00,180.25,180.43,179.99,180.43,27194.0,176.715,176.8914,176.4601,176.8914,27194.0
2023-06-29 15:00:00,180.47,181.14,180.41,181.13,49718.0,176.9307,177.5875,176.8718,177.5777,49718.0
2023-06-29 15:30:00,181.09,181.41,180.94,181.28,137181.0,177.5385,177.8522,177.3914,177.7248,137181.0
2023-06-30 09:30:00,182.31,184.23,182.18,183.35,103532.0,178.7346,180.6169,178.6071,179.7542,103532.0
2023-06-30 10:00:00,183.36,183.73,183.2,183.61,69006.0,179.764,180.1267,179.6071,180.0091,69006.0
2023-06-30 10:30:00,183.56,184.12,183.45,184.12,129499.0,179.9601,180.5091,179.8522,180.5091,129499.0
2023-06-30 11:00:00,184.12,184.41,183.64,183.79,62403.0,180.5091,180.7934,180.0385,180.1855,62403.0
2023-06-30 11:30:00,183.8,183.95,183.48,183.88,28142.0,180.1953,180.3424,179.8816,180.2738,28142.0
2023-06-30 12:00:00,183.89,184.48,183.79,184.4,37660.0,180.2836,180.862,180.1855,180.7836,37660.0
2023-06-30 12:30:00,184.39,184.55,184.23,184.5,30815.0,180.7738,180.9306,180.6169,180.8816,30815.0
2023-06-30 13:00:00,184.47,184.73,184.24,184.69,73399.0,180.8522,181.1071,180.6267,181.0679,73399.0
2023-06-30 13:30:00,184.7,184.89,184.1,184.4,34001.0,181.0777,181.264,180.4895,180.7836,34001.0
2023-06-30 14:00:00,184.41,184.45,183.76,183.95,34743.0,180.7934,180.8326,180.1561,180.3424,34743.0
2023-06-30 14:30:00,183.95,184.15,183.75,183.9,22551.0,180.3424,180.5385,180.1463,180.2934,22551.0
2023-06-30 15:00:00,183.92,184.18,183.82,184.0,37060.0,180.313,180.5679,180.215,180.3914,37060.0
2023-06-30 15:30:00,184.0,184.16,183.51,183.68,171218.0,180.3914,180.5483,179.911,180.0777,171218.0
2023-07-03 09:30:00,183.4,183.89,182.43,183.23,102956.0,179.8032,180.2836,178.8522,179.6365,102956.0
2023-07-03 10:00:00,183.32,183.76,183.04,183.72,57482.0,179.7248,180.1561,179.4502,180.1169,57482.0
2023-07-03 10:30:00,183.73,183.76,182.55,182.78,117638.0,180.1267,180.1561,178.9699,179.1953,117638.0
2023-07-03 11:00:00,182.84,184.27,182.79,184.11,90461.0,179.2542,180.6561,179.2052,180.4993,90461.0
2023-07-03 11:30:00,184.14,184.87,184.14,184.84,71440.0,180.5287,181.2444,180.5287,181.2149,71440.0
2023-07-03 12:00:00,184.84,184.97,184.48,184.8,65111.0,181.2149,181.3424,180.862,181.1757,65111.0
2023-07-03 12:30:00,184.8,184.95,184.08,184.17,93621.0,181.1757,181.3228,180.4699,180.5581,93621.0
2023-07-05 09:30:00,183.52,183.74,181.07,181.65,104527.0,179.9208,180.1365,177.5189,178.0875,104527.0
2023-07-05 10:00:00,181.77,183.73,181.46,183.52,73145.0,178.2052,180.1267,177.9012,179.9208,73145.0
2023-07-05 10:30:00,183.5,183.62,183.15,183.31,62450.0,179.9012,180.0189,179.5581,179.715,62450.0
2023-07-05 11:00:00,183.33,183.34,182.53,182.72,69178.0,179.7346,179.7444,178.9503,179.1365,69178.0
2023-07-05 11:30:00,182.74,182.87,181.92,181.99,39750.0,179.1561,179.2836,178.3522,178.4208,39750.0
2023-07-05 12:00:00,181.97,182.03,181.56,181.95,31701.0,178.4012,178.4601,177.9993,178.3816,31701.0
2023-07-05 12:30:00,181.96,182.13,181.74,181.96,29548.0,178.3914,178.5581,178.1757,178.3914,29548.0
2023-07-05 13:00:00,181.98,182.12,181.67,182.07,28064.0,178.411,178.5483,178.1071,178.4993,28064.0
2023-07-05 13:30:00,182.08,182.49,181.97,182.28,46212.0,178.5091,178.911,178.4012,178.7052,46212.0
2023-07-05 14:00:00,182.29,182.38,181.49,181.56,43654.0,178.715,178.8032,177.9306,177.9993,43654.0
2023-07-05 14:30:00,181.57,181.86,181.56,181.86,24462.0,178.0091,178.2934,177.9993,178.2934,24462.0
2023-07-05 15:00:00,181.86,182.38,181.8,182.3,33727.0,178.2934,178.8032,178.2346,178.7248,33727.0
2023-07-05 15:30:00,182.31,182.45,181.92,182.13,162416.0,178.7346,178.8718,178.3522,178.5581,162416.0
2023-07-06 09:30:00,180.18,180.32,178.44,179.38,105717.0,176.6463,176.7836,174.9405,175.862,105717.0
2023-07-06 10:00:00,179.41,179.57,178.76,178.87,42800.0,175.8914,176.0483,175.2542,175.362,42800.0
2023-07-06 10:30:00,178.89,178.95,178.24,178.36,61435.0,175.3816,175.4405,174.7444,174.862,61435.0
2023-07-06 11:00:00,178.42,178.95,178.24,178.85,37378.0,174.9209,175.4405,174.7444,175.3424,37378.0
2023-07-06 11:30:00,178.84,179.77,178.81,179.77,45140.0,175.3326,176.2444,175.3032,176.2444,45140.0
2023-07-06 12:00:00,179.8,180.07,179.46,179.99,30200.0,176.2738,176.5385,175.9405,176.4601,30200.0
2023-07-06 12:30:00,180.0,180.26,179.78,180.24,26331.0,176.4699,176.7248,176.2542,176.7052,26331.0
2023-07-06 13:00:00,180.28,181.07,180.22,181.07,29471.0,176.7444,177.5189,176.6856,177.5189,29471.0
2023-07-06 13:30:00,181.09,181.36,180.67,180.96,29306.0,177.5385,177.8032,177.1267,177.411,29306.0
2023-07-06 14:00:00,180.98,181.23,180.9,181.09,29367.0,177.4307,177.6757,177.3522,177.5385,29367.0
2023-07-06 14:30:00,181.1,181.85,181.06,181.82,29770.0,177.5483,178.2836,177.5091,178.2542,29770.0
2023-07-06 15:00:00,181.83,182.26,181.77,182.1,35364.0,178.264,178.6855,178.2052,178.5287,35364.0
2023-07-06 15:30:00,182.1,182.42,181.99,182.05,144225.0,178.5287,178.8424,178.4208,178.4797,144225.0
2023-07-07 09:30:00,181.35,184.51,181.33,184.22,104437.0,177.7934,180.8914,177.7738,180.6071,104437.0
2023-07-07 10:00:00,184.16,184.39,183.44,183.73,46810.0,180.5483,180.7738,179.8424,180.1267,46810.0
2023-07-07 10:30:00,183.65,183.98,183.53,183.86,56045.0,180.0483,180.3718,179.9306,180.2542,56045.0
2023-07-07 11:00:00,183.86,184.19,183.83,183.99,42065.0,180.2542,180.5777,180.2248,180.3816,42065.0
2023-07-07 11:30:00,184.03,184.75,183.99,184.61,49053.0,180.4208,181.1267,180.3816,180.9895,49053.0
2023-07-07 12:00:00,184.61,184.91,184.57,184.87,44182.0,180.9895,181.2836,180.9502,181.2444,44182.0
2023-07-07 12:30:00,184.91,186.13,184.9,186.11,90671.0,181.2836,182.4796,181.2738,182.46,90671.0
2023-07-07 13:00:00,186.11,186.9,186.03,186.9,93997.0,182.46,183.2345,182.3816,183.2345,93997.0
2023-07-07 13:30:00,186.86,186.86,186.57,186.73,58511.0,183.1953,183.1953,182.911,183.0679,58511.0
2023-07-07 14:00:00,186.75,187.12,186.56,186.92,57829.0,183.0875,183.4502,182.9012,183.2542,57829.0
2023-07-07 14:30:00,186.88,186.92,186.37,186.62,47944.0,183.2149,183.2542,182.7149,182.96,47944.0
2023-07-07 15:00:00,186.64,186.78,186.2,186.41,44481.0,182.9796,183.1169,182.5483,182.7542,44481.0
2023-07-07 15:30:00,186.43,186.61,185.51,185.66,170940.0,182.7738,182.9502,181.8718,182.0189,170940.0
2023-07-10 09:30:00,186.23,190.07,185.9,189.65,173326.0,182.5777,186.3424,182.2542,185.9306,173326.0
2023-07-10 10:00:00,189.56,190.07,189.29,189.47,77975.0,185.8424,186.3424,185.5777,185.7541,77975.0
2023-07-10 10:30:00,189.48,189.61,189.01,189.01,48652.0,185.7639,185.8914,185.3032,185.3032,48652.0
2023-07-10 11:00:00,189.04,189.26,188.44,189.25,50181.0,185.3326,185.5483,184.7443,185.5385,50181.0
2023-07-10 11:30:00,189.31,189.63,189.26,189.32,42568.0,185.5973,185.911,185.5483,185.6071,42568.0
2023-07-10 12:00:00,189.3,189.74,189.03,189.69,48811.0,185.5875,186.0189,185.3228,185.9698,48811.0
2023-07-10 12:30:00,189.67,189.92,189.35,189.86,32550.0,185.9502,186.1953,185.6365,186.1365,32550.0
2023-07-10 13:00:00,189.88,190.24,189.7,190.2,40422.0,186.1561,186.509,185.9796,186.4698,40422.0
2023-07-10 13:30:00,190.25,190.49,190.04,190.16,26548.0,186.5188,186.7541,186.313,186.4306,26548.0
2023-07-10 14:00:00,190.11,190.25,189.91,190.22,43492.0,186.3816,186.5188,186.1855,186.4894,43492.0
2023-07-10 14:30:00,190.23,190.54,190.1,190.51,46106.0,186.4992,186.8032,186.3718,186.7737,46106.0
2023-07-10 15:00:00,190.54,190.8,190.41,190.75,42208.0,186.8032,187.0581,186.6757,187.009,42208.0
2023-07-10 15:30:00,190.75,190.99,190.62,190.94,234887.0,187.009,187.2443,186.8816,187.1953,234887.0
2023-07-11 09:30:00,191.0,192.49,190.79,192.4,152369.0,187.2541,188.7149,187.0483,188.6267,152369.0
2023-07-11 10:00:00,192.4,193.24,192.28,192.35,91941.0,188.6267,189.4502,188.509,188.5777,91941.0
2023-07-11 10:30:00,192.28,192.38,190.6,190.91,133294.0,188.509,188.6071,186.862,187.1659,133294.0
2023-07-11 11:00:00,191.03,191.16,190.68,190.93,80168.0,187.2836,187.411,186.9404,187.1855,80168.0
2023-07-11 11:30:00,190.93,191.14,190.79,190.97,61360.0,187.1855,187.3914,187.0483,187.2247,61360.0
2023-07-11 12:00:00,190.99,191.32,190.71,191.01,54863.0,187.2443,187.5679,186.9698,187.2639,54863.0
2023-07-11 12:30:00,191.0,191.2,190.86,191.12,44096.0,187.2541,187.4502,187.1169,187.3718,44096.0
2023-07-11 13:00:00,191.07,191.36,190.81,190.89,44748.0,187.3228,187.6071,187.0679,187.1463,44748.0
2023-07-11 13:30:00,190.87,191.15,190.81,190.92,35473.0,187.1267,187.4012,187.0679,187.1757,35473.0
2023-07-11 14:00:00,190.93,191.17,190.59,191.01,60695.0,187.1855,187.4208,186.8522,187.2639,60695.0
2023-07-11 14:30:00,191.03,191.48,191.0,191.44,41304.0,187.2836,187.7247,187.2541,187.6855,41304.0
2023-07-11 15:00:00,191.46,191.46,191.16,191.36,48282.0,187.7051,187.7051,187.411,187.6071,48282.0
2023-07-11 15:30:00,191.38,191.97,191.12,191.23,189739.0,187.6267,188.2051,187.3718,187.4796,189739.0
2023-07-12 09:30:00,193.3,193.3,191.09,192.07,111640.0,189.509,189.509,187.3424,188.3032,111640.0
2023-07-12 10:00:00,192.11,192.76,191.73,192.74,48190.0,188.3424,188.9796,187.9698,188.96,48190.0
2023-07-12 10:30:00,192.72,193.0,192.38,192.76,48101.0,188.9404,189.2149,188.6071,188.9796,48101.0
2023-07-12 11:00:00,192.76,192.87,192.11,192.15,48533.0,188.9796,189.0875,188.3424,188.3816,48533.0
2023-07-12 11:30:00,192.16,192.22,190.69,191.03,79236.0,188.3914,188.4502,186.9502,187.2836,79236.0
2023-07-12 12:00:00,191.04,191.49,190.67,190.7,101292.0,187.2934,187.7345,186.9306,186.96,101292.0
2023-07-12 12:30:00,190.7,191.09,190.59,190.68,92971.0,186.96,187.3424,186.8522,186.9404,92971.0
2023-07-12 13:00:00,190.68,191.35,190.6,191.2,49705.0,186.9404,187.5973,186.862,187.4502,49705.0
2023-07-12 13:30:00,191.17,191.36,190.69,190.8,36591.0,187.4208,187.6071,186.9502,187.0581,36591.0
2023-07-12 14:00:00,190.79,191.1,190.65,190.87,48684.0,187.0483,187.3522,186.911,187.1267,48684.0
2023-07-12 14:30:00,190.86,190.87,190.56,190.59,67987.0,187.1169,187.1267,186.8228,186.8522,67987.0
2023-07-12 15:00:00,190.61,190.82,190.46,190.66,70401.0,186.8718,187.0777,186.7247,186.9208,70401.0
2023-07-12 15:30:00,190.65,190.74,189.73,190.04,157492.0,186.911,186.9992,186.009,186.313,157492.0
2023-07-13 09:30:00,190.94,192.4,190.56,192.13,81031.0,187.1953,188.6267,186.8228,188.362,81031.0
2023-07-13 10:00:00,192.1,192.1,190.87,191.15,51191.0,188.3326,188.3326,187.1267,187.4012,51191.0
2023-07-13 10:30:00,191.05,192.14,191.0,192.11,31890.0,187.3032,188.3718,187.2541,188.3424,31890.0
2023-07-13 11:00:00,192.18,192.4,191.85,191.99,56295.0,188.411,188.6267,188.0875,188.2247,56295.0
2023-07-13 11:30:00,192.05,192.05,191.0,191.05,57759.0,188.2835,188.2835,187.2541,187.3032,57759.0
2023-07-13 12:00:00,191.04,191.54,190.86,191.26,83513.0,187.2934,187.7835,187.1169,187.509,83513.0
2023-07-13 12:30:00,191.25,191.79,191.04,191.14,34638.0,187.4992,188.0286,187.2934,187.3914,34638.0
2023-07-13 13:00:00,191.19,191.63,191.03,191.48,23157.0,187.4404,187.8718,187.2836,187.7247,23157.0
2023-07-13 13:30:00,191.46,191.64,191.36,191.37,19703.0,187.7051,187.8816,187.6071,187.6169,19703.0
2023-07-13 14:00:00,191.42,191.57,191.2,191.44,35927.0,187.6659,187.813,187.4502,187.6855,35927.0
2023-07-13 14:30:00,191.41,191.52,191.28,191.3,41858.0,187.6561,187.7639,187.5286,187.5483,41858.0
2023-07-13 15:00:00,191.25,191.37,191.08,191.36,44772.0,187.4992,187.6169,187.3326,187.6071,44772.0
2023-07-13 15:30:00,191.32,191.55,191.19,191.48,152346.0,187.5679,187.7934,187.4404,187.7247,152346.0
2023-07-14 09:30:00,191.19,191.19,188.9,189.36,187367.0,187.4404,187.4404,185.1953,185.6463,187367.0
2023-07-14 10:00:00,189.3,189.77,188.53,188.53,127129.0,185.5875,186.0483,184.8326,184.8326,127129.0
2023-07-14 10:30:00,188.59,189.15,187.83,188.92,81301.0,184.8914,185.4404,184.1463,185.2149,81301.0
2023-07-14 11:00:00,189.01,189.14,187.6,187.69,57602.0,185.3032,185.4306,183.9208,184.0091,57602.0
2023-07-14 11:30:00,187.69,188.85,187.68,188.72,52714.0,184.0091,185.1463,183.9993,185.0189,52714.0
2023-07-14 12:00:00,188.72,189.12,188.44,189.06,28252.0,185.0189,185.411,184.7443,185.3522,28252.0
2023-07-14 12:30:00,189.08,189.53,189.03,189.53,27116.0,185.3718,185.813,185.3228,185.813,27116.0
2023-07-14 13:00:00,189.59,190.07,189.46,189.64,36943.0,185.8718,186.3424,185.7443,185.9208,36943.0
2023-07-14 13:30:00,189.66,189.82,189.2,189.52,35008.0,185.9404,186.0973,185.4894,185.8032,35008.0
2023-07-14 14:00:00,189.52,189.62,189.21,189.26,36120.0,185.8032,185.9012,185.4992,185.5483,36120.0
2023-07-14 14:30:00,189.32,189.35,189.09,189.3,37451.0,185.6071,185.6365,185.3816,185.5875,37451.0
2023-07-14 15:00:00,189.27,189.31,188.99,189.16,75162.0,185.5581,185.5973,185.2836,185.4502,75162.0
2023-07-14 15:30:00,189.22,189.7,189.08,189.45,114187.0,185.509,185.9796,185.3718,185.7345,114187.0
2023-07-17 09:30:00,187.91,191.82,187.91,191.76,93028.0,184.2247,188.0581,184.2247,187.9992,93028.0
2023-07-17 10:00:00,191.81,192.12,191.51,191.74,55177.0,188.0483,188.3522,187.7541,187.9796,55177.0
2023-07-17 10:30:00,191.7,192.28,191.43,191.59,50256.0,187.9404,188.509,187.6757,187.8326,50256.0
2023-07-17 11:00:00,191.56,192.15,191.47,192.0,38584.0,187.8032,188.3816,187.7149,188.2345,38584.0
2023-07-17 11:30:00,192.02,192.82,191.98,192.68,52648.0,188.2541,189.0384,188.2149,188.9012,52648.0
2023-07-17 12:00:00,192.73,192.89,192.15,192.62,26424.0,188.9502,189.1071,188.3816,188.8424,26424.0
2023-07-17 12:30:00,192.6,192.67,192.24,192.45,40589.0,188.8228,188.8914,188.4698,188.6757,40589.0
2023-07-17 13:00:00,192.4,192.41,192.16,192.28,42055.0,188.6267,188.6365,188.3914,188.509,42055.0
2023-07-17 13:30:00,192.28,192.37,191.81,192.01,34165.0,188.509,188.5973,188.0483,188.2443,34165.0
2023-07-17 14:00:00,192.01,192.03,191.55,191.83,43138.0,188.2443,188.2639,187.7934,188.0679,43138.0
2023-07-17 14:30:00,191.8,191.8,191.33,191.42,29826.0,188.0384,188.0384,187.5777,187.6659,29826.0
2023-07-17 15:00:00,191.41,192.28,191.38,192.27,67791.0,187.6561,188.509,187.6267,188.4992,67791.0
2023-07-17 15:30:00,192.27,192.27,191.16,191.31,156821.0,188.4992,188.4992,187.411,187.5581,156821.0
2023-07-18 09:30:00,191.4,192.85,191.21,192.43,65299.0,187.6463,189.0679,187.46,188.6561,65299.0
2023-07-18 10:00:00,192.43,194.37,192.43,194.21,47060.0,188.6561,190.558,188.6561,190.4012,47060.0
2023-07-18 10:30:00,194.04,194.08,192.95,192.99,37596.0,190.2345,190.2737,189.1659,189.2051,37596.0
2023-07-18 11:00:00,192.94,193.4,192.72,192.88,46021.0,189.1561,189.6071,188.9404,189.0973,46021.0
2023-07-18 11:30:00,192.82,193.36,192.68,193.12,34829.0,189.0384,189.5679,188.9012,189.3326,34829.0
2023-07-18 12:00:00,193.11,193.16,192.62,192.77,37689.0,189.3228,189.3718,188.8424,188.9894,37689.0
2023-07-18 12:30:00,192.8,192.92,192.29,192.8,40629.0,189.0188,189.1365,188.5188,189.0188,40629.0
2023-07-18 13:00:00,192.8,192.97,192.64,192.79,23989.0,189.0188,189.1855,188.862,189.009,23989.0
2023-07-18 13:30:00,192.82,193.04,192.75,193.02,40922.0,189.0384,189.2541,188.9698,189.2345,40922.0
2023-07-18 14:00:00,193.05,193.3,192.95,193.06,18816.0,189.2639,189.509,189.1659,189.2737,18816.0
2023-07-18 14:30:00,193.13,193.3,192.88,193.21,16050.0,189.3424,189.509,189.0973,189.4208,16050.0
2023-07-18 15:00:00,193.21,193.77,193.07,193.71,26292.0,189.4208,189.9698,189.2835,189.911,26292.0
2023-07-18 15:30:00,193.7,194.01,193.22,193.63,148642.0,189.9012,190.2051,189.4306,189.8326,148642.0
2023-07-19 09:30:00,193.35,193.54,192.19,192.94,77761.0,189.5581,189.7443,188.4208,189.1561,77761.0
2023-07-19 10:00:00,192.88,192.88,191.87,192.18,55275.0,189.0973,189.0973,188.1071,188.411,55275.0
2023-07-19 10:30:00,192.18,192.29,191.33,191.81,52161.0,188.411,188.5188,187.5777,188.0483,52161.0
2023-07-19 11:00:00,191.87,192.1,191.18,191.3,47915.0,188.1071,188.3326,187.4306,187.5483,47915.0
2023-07-19 11:30:00,191.3,191.95,191.21,191.81,34399.0,187.5483,188.1855,187.46,188.0483,34399.0
2023-07-19 12:00:00,191.77,191.81,190.86,190.86,63598.0,188.009,188.0483,187.1169,187.1169,63598.0
2023-07-19 12:30:00,190.86,190.86,190.19,190.37,77131.0,187.1169,187.1169,186.46,186.6365,77131.0
2023-07-19 13:00:00,190.38,191.43,190.12,191.4,126447.0,186.6463,187.6757,186.3914,187.6463,126447.0
2023-07-19 13:30:00,191.36,191.36,190.95,191.13,42622.0,187.6071,187.6071,187.2051,187.3816,42622.0
2023-07-19 14:00:00,191.17,191.17,190.56,190.86,60184.0,187.4208,187.4208,186.8228,187.1169,60184.0
2023-07-19 14:30:00,190.9,191.29,190.68,190.69,46495.0,187.1561,187.5385,186.9404,186.9502,46495.0
2023-07-19 15:00:00,190.71,190.94,190.67,190.76,59862.0,186.9698,187.1953,186.9306,187.0188,59862.0
2023-07-19 15:30:00,190.73,190.9,189.99,190.24,185471.0,186.9894,187.1561,186.2639,186.509,185471.0
2023-07-20 09:30:00,190.32,192.58,190.27,191.88,77237.0,186.5875,188.8032,186.5385,188.1169,77237.0
2023-07-20 10:00:00,192.0,192.13,191.55,191.78,72232.0,188.2345,188.362,187.7934,188.0188,72232.0
2023-07-20 10:30:00,191.82,193.42,191.82,193.31,70531.0,188.0581,189.6267,188.0581,189.5188,70531.0
2023-07-20 11:00:00,193.31,193.5,192.91,193.12,41950.0,189.5188,189.7051,189.1267,189.3326,41950.0
2023-07-20 11:30:00,193.21,193.4,192.79,193.0,25152.0,189.4208,189.6071,189.009,189.2149,25152.0
2023-07-20 12:00:00,193.0,193.0,192.33,192.56,46831.0,189.2149,189.2149,188.5581,188.7835,46831.0
2023-07-20 12:30:00,192.6,192.95,192.42,192.84,20552.0,188.8228,189.1659,188.6463,189.0581,20552.0
2023-07-20 13:00:00,192.82,192.86,192.02,192.41,30835.0,189.0384,189.0777,188.2541,188.6365,30835.0
2023-07-20 13:30:00,192.41,192.42,191.85,192.09,26934.0,188.6365,188.6463,188.0875,188.3228,26934.0
2023-07-20 14:00:00,192.08,192.25,191.75,191.77,26471.0,188.313,188.4796,187.9894,188.009,26471.0
2023-07-20 14:30:00,191.77,192.22,191.76,192.01,35188.0,188.009,188.4502,187.9992,188.2443,35188.0
2023-07-20 15:00:00,191.98,192.18,191.73,191.92,49831.0,188.2149,188.411,187.9698,188.1561,49831.0
2023-07-20 15:30:00,191.91,192.1,191.45,191.47,169759.0,188.1463,188.3326,187.6953,187.7149,169759.0
2023-07-21 09:30:00,193.2,195.43,193.13,195.03,175344.0,189.411,191.5973,189.3424,191.2051,175344.0
2023-07-21 10:00:00,195.05,195.9,194.46,194.48,156100.0,191.2247,192.058,190.6463,190.6659,156100.0
2023-07-21 10:30:00,194.51,195.28,194.43,194.58,141383.0,190.6953,191.4502,190.6169,190.7639,141383.0
2023-07-21 11:00:00,194.62,195.55,194.41,195.13,88082.0,190.8031,191.7149,190.5973,191.3031,88082.0
2023-07-21 11:30:00,195.1,195.26,194.56,195.26,114222.0,191.2737,191.4306,190.7443,191.4306,114222.0
2023-07-21 12:00:00,195.28,195.56,195.0,195.07,113536.0,191.4502,191.7247,191.1757,191.2443,113536.0
2023-07-21 12:30:00,195.07,195.41,194.88,195.19,114925.0,191.2443,191.5777,191.058,191.362,114925.0
2023-07-21 13:00:00,195.17,195.47,195.02,195.22,56379.0,191.3424,191.6365,191.1953,191.3914,56379.0
2023-07-21 13:30:00,195.23,195.53,194.9,195.36,95087.0,191.4012,191.6953,191.0777,191.5286,95087.0
2023-07-21 14:00:00,195.38,195.39,194.45,194.73,102534.0,191.5482,191.558,190.6365,190.911,102534.0
2023-07-21 14:30:00,194.74,195.29,194.3,194.85,465196.0,190.9208,191.46,190.4894,191.0286,465196.0
2023-07-21 15:00:00,194.88,195.0,194.42,194.99,95198.0,191.058,191.1757,190.6071,191.1659,95198.0
2023-07-21 15:30:00,195.0,195.78,194.53,194.9,412814.0,191.1757,191.9404,190.7149,191.0777,412814.0
2023-07-24 09:30:00,193.76,193.76,191.83,192.13,146051.0,189.96,189.96,188.0679,188.362,146051.0
2023-07-24 10:00:00,192.1,193.18,191.96,192.98,77678.0,188.3326,189.3914,188.1953,189.1953,77678.0
2023-07-24 10:30:00,193.04,194.4,192.72,194.1,88632.0,189.2541,190.5875,188.9404,190.2933,88632.0
2023-07-24 11:00:00,194.17,194.22,193.55,194.0,56483.0,190.362,190.411,189.7541,190.1953,56483.0
2023-07-24 11:30:00,194.0,194.34,193.75,194.28,66318.0,190.1953,190.5286,189.9502,190.4698,66318.0
2023-07-24 12:00:00,194.28,194.34,193.92,194.16,34109.0,190.4698,190.5286,190.1169,190.3522,34109.0
2023-07-24 12:30:00,194.15,194.19,193.83,194.13,26043.0,190.3424,190.3816,190.0286,190.3228,26043.0
2023-07-24 13:00:00,194.11,194.12,193.8,194.03,28057.0,190.3031,190.313,189.9992,190.2247,28057.0
2023-07-24 13:30:00,194.03,194.09,193.62,193.8,54581.0,190.2247,190.2835,189.8228,189.9992,54581.0
2023-07-24 14:00:00,193.78,193.86,193.51,193.7,41554.0,189.9796,190.058,189.7149,189.9012,41554.0
2023-07-24 14:30:00,193.65,193.73,193.45,193.68,68179.0,189.8522,189.9306,189.6561,189.8816,68179.0
2023-07-24 15:00:00,193.7,193.86,193.54,193.62,68678.0,189.9012,190.058,189.7443,189.8228,68678.0
2023-07-24 15:30:00,193.58,194.46,193.57,194.31,269132.0,189.7835,190.6463,189.7737,190.4992,269132.0
2023-07-25 09:30:00,193.58,194.25,192.54,193.03,105491.0,189.7835,190.4404,188.7639,189.2443,105491.0
2023-07-25 10:00:00,192.94,194.88,192.82,194.63,107765.0,189.1561,191.058,189.0384,190.8129,107765.0
2023-07-25 10:30:00,194.61,195.44,194.31,195.05,86697.0,190.7933,191.6071,190.4992,191.2247,86697.0
2023-07-25 11:00:00,195.02,195.65,194.86,195.65,50041.0,191.1953,191.8129,191.0384,191.8129,50041.0
2023-07-25 11:30:00,195.65,195.95,194.99,195.04,114151.0,191.8129,192.1071,191.1659,191.2149,114151.0
2023-07-25 12:00:00,195.05,195.26,194.98,195.03,68222.0,191.2247,191.4306,191.1561,191.2051,68222.0
2023-07-25 12:30:00,195.03,195.23,194.86,195.23,108221.0,191.2051,191.4012,191.0384,191.4012,108221.0
2023-07-25 13:00:00,195.38,195.53,194.96,195.16,56804.0,191.5482,191.6953,191.1365,191.3326,56804.0
2023-07-25 13:30:00,195.17,195.31,194.9,194.99,133129.0,191.3424,191.4796,191.0777,191.1659,133129.0
2023-07-25 14:00:00,194.93,195.11,194.79,195.03,44603.0,191.1071,191.2835,190.9698,191.2051,44603.0
2023-07-25 14:30:00,195.04,195.07,194.8,194.89,71283.0,191.2149,191.2443,190.9796,191.0678,71283.0
2023-07-25 15:00:00,194.89,195.03,194.49,194.92,56320.0,191.0678,191.2051,190.6757,191.0973,56320.0
2023-07-25 15:30:00,194.94,195.12,194.71,194.79,260584.0,191.1169,191.2933,190.8914,190.9698,260584.0
2023-07-26 09:30:00,194.41,196.24,194.41,194.7,248672.0,190.5973,192.3914,190.5973,190.8816,248672.0
2023-07-26 10:00:00,194.81,195.24,193.82,194.05,196434.0,190.9894,191.411,190.0188,190.2443,196434.0
2023-07-26 10:30:00,194.08,194.2,193.35,193.88,121945.0,190.2737,190.3914,189.5581,190.0777,121945.0
2023-07-26 11:00:00,193.88,194.2,193.33,193.77,214700.0,190.0777,190.3914,189.5384,189.9698,214700.0
2023-07-26 11:30:00,193.78,194.02,193.0,193.53,272080.0,189.9796,190.2149,189.2149,189.7345,272080.0
2023-07-26 12:00:00,193.54,193.61,193.2,193.21,160012.0,189.7443,189.813,189.411,189.4208,160012.0
2023-07-26 12:30:00,193.25,193.3,192.02,192.21,82740.0,189.46,189.509,188.2541,188.4404,82740.0
2023-07-26 13:00:00,192.19,193.09,192.18,192.54,88213.0,188.4208,189.3032,188.411,188.7639,88213.0
2023-07-26 13:30:00,192.53,193.23,192.36,192.87,131284.0,188.7541,189.4404,188.5875,189.0875,131284.0
2023-07-26 14:00:00,192.84,193.68,192.73,193.47,168379.0,189.0581,189.8816,188.9502,189.6757,168379.0
2023-07-26 14:30:00,193.45,194.12,193.42,193.59,123711.0,189.6561,190.313,189.6267,189.7933,123711.0
2023-07-26 15:00:00,193.61,193.82,193.04,193.35,339914.0,189.813,190.0188,189.2541,189.5581,339914.0
2023-07-26 15:30:00,193.34,193.82,193.29,193.82,337812.0,189.5482,190.0188,189.4992,190.0188,337812.0
2023-07-27 09:30:00,194.32,195.74,193.98,195.14,212679.0,190.509,191.9012,190.1757,191.3129,212679.0
2023-07-27 10:00:00,195.2,195.91,195.13,195.64,217163.0,191.3718,192.0678,191.3031,191.8031,217163.0
2023-07-27 10:30:00,195.67,195.71,195.01,195.01,131148.0,191.8326,191.8718,191.1855,191.1855,131148.0
2023-07-27 11:00:00,195.06,195.47,194.47,195.47,139217.0,191.2345,191.6365,190.6561,191.6365,139217.0
2023-07-27 11:30:00,195.48,195.7,195.21,195.44,78586.0,191.6463,191.862,191.3816,191.6071,78586.0
2023-07-27 12:00:00,195.44,196.45,195.36,196.42,74759.0,191.6071,192.5973,191.5286,192.5678,74759.0
2023-07-27 12:30:00,196.48,197.06,196.48,196.63,63093.0,192.6267,193.1953,192.6267,192.7737,63093.0
2023-07-27 13:00:00,196.67,196.81,195.99,196.06,60063.0,192.8129,192.9502,192.1463,192.2149,60063.0
2023-07-27 13:30:00,195.98,196.88,195.98,196.65,68837.0,192.1365,193.0188,192.1365,192.7933,68837.0
2023-07-27 14:00:00,196.61,196.63,195.82,196.13,53759.0,192.7541,192.7737,191.9796,192.2835,53759.0
2023-07-27 14:30:00,196.24,196.27,195.26,195.49,113546.0,192.3914,192.4208,191.4306,191.6561,113546.0
2023-07-27 15:00:00,195.4,195.62,194.95,195.12,62847.0,191.5678,191.7835,191.1267,191.2933,62847.0
2023-07-27 15:30:00,195.11,195.91,194.95,195.89,286560.0,191.2835,192.0678,191.1267,192.0482,286560.0
2023-07-28 09:30:00,197.82,199.26,197.27,198.84,77985.0,193.9404,195.3521,193.4012,194.9404,77985.0
2023-07-28 10:00:00,198.78,199.46,198.33,198.57,45812.0,194.8816,195.5482,194.4404,194.6757,45812.0
2023-07-28 10:30:00,198.62,198.94,198.41,198.62,28395.0,194.7247,195.0384,194.5188,194.7247,28395.0
2023-07-28 11:00:00,198.64,198.68,198.03,198.53,46201.0,194.7443,194.7835,194.1463,194.6365,46201.0
2023-07-28 11:30:00,198.65,199.1,198.57,199.09,20876.0,194.7541,195.1953,194.6757,195.1855,20876.0
2023-07-28 12:00:00,199.11,199.18,198.68,199.17,34681.0,195.2051,195.2737,194.7835,195.2639,34681.0
2023-07-28 12:30:00,199.26,199.34,199.0,199.04,31081.0,195.3521,195.4306,195.0972,195.1365,31081.0
2023-07-28 13:00:00,199.05,199.52,198.93,199.03,49943.0,195.1463,195.607,195.0286,195.1267,49943.0
2023-07-28 13:30:00,199.0,199.14,198.32,198.52,37221.0,195.0972,195.2345,194.4306,194.6267,37221.0
2023-07-28 14:00:00,198.52,199.63,198.52,199.52,27308.0,194.6267,195.7149,194.6267,195.607,27308.0
2023-07-28 14:30:00,199.52,199.89,199.04,199.76,48127.0,195.607,195.9698,195.1365,195.8423,48127.0
2023-07-28 15:00:00,199.76,199.94,199.59,199.59,56961.0,195.8423,196.0188,195.6757,195.6757,56961.0
2023-07-28 15:30:00,199.57,199.98,199.4,199.68,179535.0,195.6561,196.058,195.4894,195.7639,179535.0
2023-07-31 09:30:00,199.71,203.41,199.6,201.62,294743.0,195.7933,199.4208,195.6855,197.6659,294743.0
2023-07-31 10:00:00,201.65,201.97,201.07,201.55,98568.0,197.6953,198.009,197.1266,197.5972,98568.0
2023-07-31 10:30:00,201.45,201.86,200.81,200.85,54792.0,197.4992,197.9012,196.8717,196.911,54792.0
2023-07-31 11:00:00,200.92,201.61,200.87,201.16,39308.0,196.9796,197.6561,196.9306,197.2149,39308.0
2023-07-31 11:30:00,201.23,201.28,200.47,201.01,55904.0,197.2835,197.3325,196.5384,197.0678,55904.0
2023-07-31 12:00:00,201.03,201.31,200.91,201.16,46453.0,197.0874,197.3619,196.9698,197.2149,46453.0
2023-07-31 12:30:00,201.14,201.38,200.92,201.19,42921.0,197.1953,197.4306,196.9796,197.2443,42921.0
2023-07-31 13:00:00,201.18,201.62,201.03,201.34,43366.0,197.2345,197.6659,197.0874,197.3914,43366.0
2023-07-31 13:30:00,201.34,201.89,201.34,201.88,106500.0,197.3914,197.9306,197.3914,197.9208,106500.0
2023-07-31 14:00:00,201.86,202.03,201.54,201.76,165725.0,197.9012,198.0678,197.5874,197.8031,165725.0
2023-07-31 14:30:00,201.8,202.29,201.75,202.28,57268.0,197.8423,198.3227,197.7933,198.3129,57268.0
2023-07-31 15:00:00,202.28,202.6,202.0,202.49,93249.0,198.3129,198.6266,198.0384,198.5188,93249.0
2023-07-31 15:30:00,202.5,202.55,201.46,202.01,420544.0,198.5286,198.5776,197.509,198.0482,420544.0
2023-08-01 09:30:00,199.55,204.7,198.76,204.09,298375.0,195.6365,200.6855,194.862,200.0874,298375.0
2023-08-01 10:00:00,203.87,203.88,201.96,202.51,404236.0,199.8717,199.8815,197.9992,198.5384,404236.0
2023-08-01 10:30:00,202.51,203.09,202.03,202.46,179795.0,198.5384,199.107,198.0678,198.4894,179795.0
2023-08-01 11:00:00,202.47,204.18,202.44,204.04,96618.0,198.4992,200.1757,198.4698,200.0384,96618.0
2023-08-01 11:30:00,204.18,204.28,203.07,203.74,62409.0,200.1757,200.2737,199.0874,199.7443,62409.0
2023-08-01 12:00:00,203.69,204.97,203.56,204.6,72683.0,199.6953,200.9502,199.5678,200.5874,72683.0
2023-08-01 12:30:00,204.51,204.85,204.0,204.84,58096.0,200.4992,200.8325,199.9992,200.8227,58096.0
2023-08-01 13:00:00,204.84,205.64,204.76,205.47,92804.0,200.8227,201.607,200.7443,201.4404,92804.0
2023-08-01 13:30:00,205.46,205.51,204.84,205.26,44870.0,201.4306,201.4796,200.8227,201.2345,44870.0
2023-08-01 14:00:00,205.27,205.94,205.23,205.5,59448.0,201.2443,201.9011,201.2051,201.4698,59448.0
2023-08-01 14:30:00,205.5,205.87,205.26,205.71,75374.0,201.4698,201.8325,201.2345,201.6756,75374.0
2023-08-01 15:00:00,205.74,205.81,204.89,204.91,84704.0,201.7051,201.7737,200.8717,200.8913,84704.0
2023-08-01 15:30:00,204.9,205.1,204.18,204.71,256973.0,200.8815,201.0776,200.1757,200.6953,256973.0
2023-08-02 09:30:00,204.0,206.0,203.55,205.14,159082.0,199.9992,201.96,199.558,201.1168,159082.0
2023-08-02 10:00:00,205.1,206.19,204.85,205.97,159641.0,201.0776,202.1462,200.8325,201.9306,159641.0
2023-08-02 10:30:00,205.93,206.0,204.86,205.27,310942.0,201.8913,201.96,200.8423,201.2443,310942.0
2023-08-02 11:00:00,205.27,206.2,205.26,206.2,144832.0,201.2443,202.156,201.2345,202.156,144832.0
2023-08-02 11:30:00,206.18,206.53,205.68,206.36,64536.0,202.1364,202.4796,201.6462,202.3129,64536.0
2023-08-02 12:00:00,206.38,206.52,205.87,206.15,68093.0,202.3325,202.4698,201.8325,202.107,68093.0
2023-08-02 12:30:00,206.13,206.24,205.5,205.61,142531.0,202.0874,202.1953,201.4698,201.5776,142531.0
2023-08-02 13:00:00,205.59,205.71,204.59,205.04,60895.0,201.558,201.6756,200.5776,201.0188,60895.0
2023-08-02 13:30:00,205.08,205.26,203.49,203.6,50143.0,201.058,201.2345,199.4992,199.607,50143.0
2023-08-02 14:00:00,203.61,203.77,202.93,203.12,43184.0,199.6168,199.7737,198.9502,199.1364,43184.0
2023-08-02 14:30:00,203.14,203.18,202.46,203.01,65920.0,199.1561,199.1953,198.4894,199.0286,65920.0
2023-08-02 15:00:00,202.93,203.42,202.93,203.2,64405.0,198.9502,199.4306,198.9502,199.2149,64405.0
2023-08-02 15:30:00,203.21,203.7,202.99,203.52,213982.0,199.2247,199.7051,199.009,199.5286,213982.0
2023-08-03 09:30:00,201.77,202.79,198.28,199.5,561014.0,197.8129,198.8129,194.3914,195.5874,561014.0
2023-08-03 10:00:00,199.57,200.36,197.94,198.16,297064.0,195.6561,196.4306,194.058,194.2737,297064.0
2023-08-03 10:30:00,198.18,198.58,197.32,198.16,107552.0,194.2933,194.6855,193.4502,194.2737,107552.0
2023-08-03 11:00:00,198.17,198.96,197.31,198.96,62722.0,194.2835,195.058,193.4404,195.058,62722.0
2023-08-03 11:30:00,199.0,199.34,198.52,198.68,56988.0,195.0972,195.4306,194.6267,194.7835,56988.0
2023-08-03 12:00:00,198.71,198.71,198.1,198.59,31460.0,194.8129,194.8129,194.2149,194.6953,31460.0
2023-08-03 12:30:00,198.61,200.46,198.58,200.29,115437.0,194.7149,196.5286,194.6855,196.3619,115437.0
2023-08-03 13:00:00,200.26,201.52,199.94,201.38,70544.0,196.3325,197.5678,196.0188,197.4306,70544.0
2023-08-03 13:30:00,201.4,201.45,200.0,200.08,60117.0,197.4502,197.4992,196.0776,196.1561,60117.0
2023-08-03 14:00:00,200.17,200.59,199.91,199.94,26081.0,196.2443,196.6561,195.9894,196.0188,26081.0
2023-08-03 14:30:00,199.97,200.43,199.79,199.97,167771.0,196.0482,196.4992,195.8718,196.0482,167771.0
2023-08-03 15:00:00,200.02,200.48,199.25,200.43,75838.0,196.0972,196.5482,195.3423,196.4992,75838.0
2023-08-03 15:30:00,200.48,201.33,200.45,200.88,399055.0,196.5482,197.3815,196.5188,196.9404,399055.0
2023-08-04 09:30:00,202.0,202.7,199.41,201.83,158456.0,198.0384,198.7247,195.4992,197.8717,158456.0
2023-08-04 10:00:00,201.98,203.2,201.94,203.15,116362.0,198.0188,199.2149,197.9796,199.1659,116362.0
2023-08-04 10:30:00,203.26,204.27,202.92,203.98,92609.0,199.2737,200.2639,198.9404,199.9796,92609.0
2023-08-04 11:00:00,203.98,204.22,203.16,204.12,78917.0,199.9796,200.2149,199.1757,200.1168,78917.0
2023-08-04 11:30:00,204.12,204.52,203.93,204.32,49904.0,200.1168,200.509,199.9306,200.3129,49904.0
2023-08-04 12:00:00,204.25,204.93,204.0,204.93,151605.0,200.2443,200.9109,199.9992,200.9109,151605.0
2023-08-04 12:30:00,204.92,205.68,204.77,205.21,45855.0,200.9011,201.6462,200.7541,201.1855,45855.0
2023-08-04 13:00:00,205.26,205.47,204.54,204.85,80310.0,201.2345,201.4404,200.5286,200.8325,80310.0
2023-08-04 13:30:00,204.81,205.14,204.24,204.38,34411.0,200.7933,201.1168,200.2345,200.3717,34411.0
2023-08-04 14:00:00,204.33,204.37,203.2,203.45,135072.0,200.3227,200.3619,199.2149,199.46,135072.0
2023-08-04 14:30:00,203.45,203.78,202.98,203.0,194465.0,199.46,199.7835,198.9992,199.0188,194465.0
2023-08-04 15:00:00,203.0,203.52,202.91,203.2,90429.0,199.0188,199.5286,198.9306,199.2149,90429.0
2023-08-04 15:30:00,203.21,203.49,202.55,202.94,246018.0,199.2247,199.4992,198.5776,198.96,246018.0
2023-08-07 09:30:00,204.65,205.25,203.59,204.5,112341.0,200.6364,201.2247,199.5972,200.4894,112341.0
2023-08-07 10:00:00,204.19,205.35,203.66,205.23,67681.0,200.1855,201.3227,199.6659,201.2051,67681.0
2023-08-07 10:30:00,205.28,205.61,204.67,205.06,38802.0,201.2541,201.5776,200.656,201.0384,38802.0
2023-08-07 11:00:00,204.94,205.14,204.41,204.84,43268.0,200.9208,201.1168,200.4011,200.8227,43268.0
2023-08-07 11:30:00,204.84,205.5,204.83,205.41,36968.0,200.8227,201.4698,200.8129,201.3815,36968.0
2023-08-07 12:00:00,205.47,205.47,205.14,205.35,26070.0,201.4404,201.4404,201.1168,201.3227,26070.0
2023-08-07 12:30:00,205.38,205.42,204.86,205.09,47020.0,201.3521,201.3913,200.8423,201.0678,47020.0
2023-08-07 13:00:00,205.13,205.25,204.76,204.81,32646.0,201.107,201.2247,200.7443,200.7933,32646.0
2023-08-07 13:30:00,204.8,205.15,204.77,204.92,31310.0,200.7835,201.1266,200.7541,200.9011,31310.0
2023-08-07 14:00:00,204.9,205.27,204.77,204.78,42667.0,200.8815,201.2443,200.7541,200.7639,42667.0
2023-08-07 14:30:00,204.8,205.06,204.75,204.9,42188.0,200.7835,201.0384,200.7345,200.8815,42188.0
2023-08-07 15:00:00,204.9,205.22,204.82,204.89,54568.0,200.8815,201.1953,200.8031,200.8717,54568.0
2023-08-07 15:30:00,204.88,205.12,204.57,204.71,179241.0,200.8619,201.0972,200.558,200.6953,179241.0
2023-08-08 09:30:00,203.08,204.76,202.95,204.06,169290.0,199.0972,200.7443,198.9698,200.058,169290.0
2023-08-08 10:00:00,203.98,204.32,203.24,203.73,282469.0,199.9796,200.3129,199.2541,199.7345,282469.0
2023-08-08 10:30:00,203.76,204.9,203.72,204.59,154687.0,199.7639,200.8815,199.7247,200.5776,154687.0
2023-08-08 11:00:00,204.65,204.71,203.96,204.68,108847.0,200.6364,200.6953,199.96,200.6658,108847.0
2023-08-08 11:30:00,204.67,205.31,204.4,204.42,58290.0,200.656,201.2835,200.3913,200.4109,58290.0
2023-08-08 12:00:00,204.38,204.61,204.14,204.51,96603.0,200.3717,200.5972,200.1364,200.4992,96603.0
2023-08-08 12:30:00,204.55,205.15,204.06,205.0,121764.0,200.5384,201.1266,200.058,200.9796,121764.0
2023-08-08 13:00:00,205.06,205.57,204.81,204.97,64389.0,201.0384,201.5384,200.7933,200.9502,64389.0
2023-08-08 13:30:00,205.02,205.24,204.57,205.06,53044.0,200.9992,201.2149,200.558,201.0384,53044.0
2023-08-08 14:00:00,205.05,205.77,205.0,205.69,38011.0,201.0286,201.7345,200.9796,201.656,38011.0
2023-08-08 14:30:00,205.73,206.6,205.65,206.34,91645.0,201.6953,202.5482,201.6168,202.2933,91645.0
2023-08-08 15:00:00,206.28,206.72,206.03,206.72,78269.0,202.2345,202.6658,201.9894,202.6658,78269.0
2023-08-08 15:30:00,206.69,207.2,206.27,206.48,265022.0,202.6364,203.1364,202.2247,202.4305,265022.0
2023-08-09 09:30:00,206.78,208.81,206.47,208.76,110055.0,202.7247,204.7149,202.4207,204.6658,110055.0
2023-08-09 10:00:00,208.81,209.0,207.1,207.74,76557.0,204.7149,204.9011,203.0384,203.6658,76557.0
2023-08-09 10:30:00,207.78,208.35,207.35,207.35,68293.0,203.7051,204.2639,203.2835,203.2835,68293.0
2023-08-09 11:00:00,207.23,207.38,205.92,206.04,83610.0,203.1658,203.3129,201.8815,201.9992,83610.0
2023-08-09 11:30:00,206.03,206.24,204.97,205.46,72593.0,201.9894,202.1953,200.9502,201.4306,72593.0
2023-08-09 12:00:00,205.37,206.29,205.22,205.37,128035.0,201.3423,202.2443,201.1953,201.3423,128035.0
2023-08-09 12:30:00,205.29,206.11,205.29,205.69,39579.0,201.2639,202.0678,201.2639,201.656,39579.0
2023-08-09 13:00:00,205.6,206.1,205.6,206.0,57419.0,201.5678,202.058,201.5678,201.96,57419.0
2023-08-09 13:30:00,206.06,206.53,205.94,205.97,46554.0,202.0188,202.4796,201.9011,201.9306,46554.0
2023-08-09 14:00:00,205.91,206.35,205.83,206.26,44897.0,201.8717,202.3031,201.7933,202.2149,44897.0
2023-08-09 14:30:00,206.26,206.83,206.2,206.64,59601.0,202.2149,202.7737,202.156,202.5874,59601.0
2023-08-09 15:00:00,206.61,207.06,206.47,206.93,59785.0,202.558,202.9992,202.4207,202.8717,59785.0
2023-08-09 15:30:00,206.92,207.18,205.87,206.18,221431.0,202.8619,203.1168,201.8325,202.1364,221431.0
2023-08-10 09:30:00,208.39,210.46,208.33,210.03,156831.0,204.3031,206.3325,204.2443,205.9109,156831.0
2023-08-10 10:00:00,210.08,210.98,209.89,210.39,150541.0,205.9599,206.8423,205.7737,206.2639,150541.0
2023-08-10 10:30:00,210.32,210.91,209.74,210.14,94401.0,206.1952,206.7737,205.6266,206.0188,94401.0
2023-08-10 11:00:00,210.15,210.2,209.58,209.9,95525.0,206.0286,206.0776,205.4698,205.7835,95525.0
2023-08-10 11:30:00,209.87,210.19,208.66,209.33,87652.0,205.7541,206.0678,204.5678,205.2247,87652.0
2023-08-10 12:00:00,209.33,209.62,209.03,209.4,83826.0,205.2247,205.509,204.9305,205.2933,83826.0
2023-08-10 12:30:00,209.29,209.62,208.89,208.97,121989.0,205.1854,205.509,204.7933,204.8717,121989.0
2023-08-10 13:00:00,208.93,209.64,208.8,209.55,100211.0,204.8325,205.5286,204.705,205.4403,100211.0
2023-08-10 13:30:00,209.52,209.73,208.48,208.72,132888.0,205.4109,205.6168,204.3913,204.6266,132888.0
2023-08-10 14:00:00,208.73,209.4,208.64,209.28,45401.0,204.6364,205.2933,204.5482,205.1756,45401.0
2023-08-10 14:30:00,209.28,209.67,209.14,209.67,125524.0,205.1756,205.558,205.0384,205.558,125524.0
2023-08-10 15:00:00,209.67,209.67,208.01,208.27,618562.0,205.558,205.558,203.9305,204.1854,618562.0
2023-08-10 15:30:00,208.26,208.53,207.6,208.41,361803.0,204.1756,204.4403,203.5286,204.3227,361803.0
2023-08-11 09:30:00,207.01,207.93,206.63,207.72,105067.0,202.9502,203.8521,202.5776,203.6462,105067.0
2023-08-11 10:00:00,207.8,209.18,207.79,208.75,87557.0,203.7247,205.0776,203.7149,204.656,87557.0
2023-08-11 10:30:00,208.75,209.32,208.47,208.65,75070.0,204.656,205.2149,204.3815,204.558,75070.0
2023-08-11 11:00:00,208.7,208.81,208.18,208.5,72904.0,204.607,204.7149,204.0972,204.4109,72904.0
2023-08-11 11:30:00,208.55,208.55,207.47,207.79,77283.0,204.46,204.46,203.4011,203.7149,77283.0
2023-08-11 12:00:00,207.83,207.96,207.16,207.35,27777.0,203.7541,203.8815,203.0972,203.2835,27777.0
2023-08-11 12:30:00,207.39,207.81,207.22,207.81,36417.0,203.3227,203.7345,203.156,203.7345,36417.0
2023-08-11 13:00:00,207.86,207.96,207.65,207.81,34873.0,203.7835,203.8815,203.5776,203.7345,34873.0
2023-08-11 13:30:00,207.79,208.15,207.45,207.77,40562.0,203.7149,204.0678,203.3815,203.6952,40562.0
2023-08-11 14:00:00,207.79,208.43,207.73,208.23,39214.0,203.7149,204.3423,203.656,204.1462,39214.0
2023-08-11 14:30:00,208.26,208.66,208.24,208.57,32773.0,204.1756,204.5678,204.156,204.4796,32773.0
2023-08-11 15:00:00,208.53,208.71,208.25,208.64,38660.0,204.4403,204.6168,204.1658,204.5482,38660.0
2023-08-11 15:30:00,208.63,208.86,208.14,208.58,222505.0,204.5384,204.7639,204.058,204.4894,222505.0
2023-08-14 09:30:00,207.4,209.0,205.9,206.72,308924.0,203.3325,204.9011,201.8619,202.6658,308924.0
2023-08-14 10:00:00,206.61,207.1,205.52,207.07,116997.0,202.558,203.0384,201.4894,203.009,116997.0
2023-08-14 10:30:00,207.07,207.16,206.18,206.47,146204.0,203.009,203.0972,202.1364,202.4207,146204.0
2023-08-14 11:00:00,206.54,207.0,206.16,206.91,62921.0,202.4894,202.9404,202.1168,202.8521,62921.0
2023-08-14 11:30:00,206.95,206.99,206.31,206.75,68779.0,202.8913,202.9305,202.2639,202.6953,68779.0
2023-08-14 12:00:00,206.8,208.05,206.67,207.94,66093.0,202.7443,203.9698,202.6168,203.8619,66093.0
2023-08-14 12:30:00,207.91,208.3,207.8,208.09,32784.0,203.8325,204.2149,203.7247,204.009,32784.0
2023-08-14 13:00:00,208.13,208.23,207.21,207.25,67539.0,204.0482,204.1462,203.1462,203.1854,67539.0
2023-08-14 13:30:00,207.36,207.59,206.92,207.22,50345.0,203.2933,203.5188,202.8619,203.156,50345.0
2023-08-14 14:00:00,207.23,207.42,207.06,207.38,61299.0,203.1658,203.3521,202.9992,203.3129,61299.0
2023-08-14 14:30:00,207.38,207.46,207.16,207.19,83277.0,203.3129,203.3913,203.0972,203.1266,83277.0
2023-08-14 15:00:00,207.23,207.32,206.84,206.92,125157.0,203.1658,203.2541,202.7835,202.8619,125157.0
2023-08-14 15:30:00,206.94,207.3,206.54,206.87,282967.0,202.8815,203.2345,202.4894,202.8129,282967.0
2023-08-15 09:30:00,206.35,207.76,205.16,207.76,146345.0,202.3031,203.6854,201.1364,203.6854,146345.0
2023-08-15 10:00:00,207.63,207.71,206.5,207.02,181409.0,203.558,203.6364,202.4502,202.96,181409.0
2023-08-15 10:30:00,207.0,207.45,206.7,206.96,89438.0,202.9404,203.3815,202.6462,202.9011,89438.0
2023-08-15 11:00:00,206.92,207.58,206.71,207.29,44778.0,202.8619,203.509,202.656,203.2247,44778.0
2023-08-15 11:30:00,207.28,207.72,207.22,207.56,34726.0,203.2149,203.6462,203.156,203.4894,34726.0
2023-08-15 12:00:00,207.61,207.98,207.1,207.25,143156.0,203.5384,203.9011,203.0384,203.1854,143156.0
2023-08-15 12:30:00,207.27,207.27,206.86,207.07,88416.0,203.2051,203.2051,202.8031,203.009,88416.0
2023-08-15 13:00:00,207.14,207.32,206.88,206.88,48481.0,203.0776,203.2541,202.8227,202.8227,48481.0
2023-08-15 13:30:00,206.92,206.94,206.4,206.79,37908.0,202.8619,202.8815,202.3521,202.7345,37908.0
2023-08-15 14:00:00,206.89,207.38,206.71,206.89,83038.0,202.8325,203.3129,202.656,202.8325,83038.0
2023-08-15 14:30:00,206.84,206.94,206.47,206.69,48769.0,202.7835,202.8815,202.4207,202.6364,48769.0
2023-08-15 15:00:00,206.67,206.92,206.1,206.11,87887.0,202.6168,202.8619,202.058,202.0678,87887.0
2023-08-15 15:30:00,206.03,206.37,205.75,205.98,203423.0,201.9894,202.3227,201.7149,201.9404,203423.0
2023-08-16 09:30:00,204.25,207.23,204.14,206.76,93904.0,200.7486,203.6775,200.6405,203.2156,93904.0
2023-08-16 10:00:00,206.68,207.59,206.45,207.02,90275.0,203.1369,204.0313,202.9109,203.4711,90275.0
2023-08-16 10:30:00,207.08,207.54,206.84,207.52,51485.0,203.5301,203.9822,203.2942,203.9625,51485.0
2023-08-16 11:00:00,207.53,207.98,207.22,207.98,66483.0,203.9724,204.4146,203.6677,204.4146,66483.0
2023-08-16 11:30:00,207.89,208.16,207.23,208.12,75563.0,204.3262,204.5916,203.6775,204.5522,75563.0
2023-08-16 12:00:00,208.12,208.48,207.58,208.03,84012.0,204.5522,204.9061,204.0215,204.4638,84012.0
2023-08-16 12:30:00,208.01,208.05,207.39,207.59,54729.0,204.4441,204.4834,203.8348,204.0313,54729.0
2023-08-16 13:00:00,207.59,207.74,206.86,206.91,97877.0,204.0313,204.1788,203.3138,203.363,97877.0
2023-08-16 13:30:00,206.86,207.68,206.58,207.15,52055.0,203.3138,204.1198,203.0386,203.5989,52055.0
2023-08-16 14:00:00,207.11,207.43,206.54,207.28,43230.0,203.5596,203.8741,202.9993,203.7266,43230.0
2023-08-16 14:30:00,207.28,207.39,206.55,206.69,46463.0,203.7266,203.8348,203.0092,203.1468,46463.0
2023-08-16 15:00:00,206.66,206.66,206.11,206.62,97224.0,203.1173,203.1173,202.5767,203.078,97224.0
2023-08-16 15:30:00,206.62,206.93,206.14,206.48,158041.0,203.078,203.3826,202.6062,202.9404,158041.0
2023-08-17 09:30:00,207.52,207.71,205.0,205.14,181772.0,203.9625,204.1493,201.4857,201.6233,181772.0
2023-08-17 10:00:00,205.31,205.34,204.38,204.87,129451.0,201.7904,201.8199,200.8764,201.358,129451.0
2023-08-17 10:30:00,204.96,205.76,204.9,205.44,65908.0,201.4464,202.2327,201.3874,201.9182,65908.0
2023-08-17 11:00:00,205.47,205.56,204.45,204.62,101665.0,201.9477,202.0361,200.9452,201.1122,101665.0
2023-08-17 11:30:00,204.66,204.91,204.09,204.63,190868.0,201.1516,201.3973,200.5913,201.1221,190868.0
2023-08-17 12:00:00,204.63,205.22,203.78,205.21,95199.0,201.1221,201.702,200.2866,201.6921,95199.0
2023-08-17 12:30:00,205.22,205.6,204.79,205.38,60911.0,201.702,202.0754,201.2793,201.8592,60911.0
2023-08-17 13:00:00,205.38,206.0,205.27,205.46,130721.0,201.8592,202.4686,201.7511,201.9378,130721.0
2023-08-17 13:30:00,205.46,205.74,205.03,205.48,104968.0,201.9378,202.213,201.5152,201.9575,104968.0
2023-08-17 14:00:00,205.48,205.54,205.18,205.38,63559.0,201.9575,202.0165,201.6626,201.8592,63559.0
2023-08-17 14:30:00,205.36,205.38,203.86,204.07,167842.0,201.8396,201.8592,200.3653,200.5717,167842.0
2023-08-17 15:00:00,204.06,204.06,202.57,203.03,185183.0,200.5618,200.5618,199.0974,199.5495,185183.0
2023-08-17 15:30:00,203.03,203.17,202.15,202.32,261504.0,199.5495,199.6871,198.6846,198.8517,261504.0
2023-08-18 09:30:00,200.49,203.01,200.23,201.79,163921.0,197.053,199.5298,196.7975,198.3307,163921.0
2023-08-18 10:00:00,201.84,202.68,201.64,201.86,57712.0,198.3799,199.2055,198.1833,198.3995,57712.0
2023-08-18 10:30:00,201.91,202.54,201.56,202.17,70387.0,198.4487,199.0679,198.1047,198.7042,70387.0
2023-08-18 11:00:00,202.19,203.37,202.16,203.08,99452.0,198.7239,199.8837,198.6944,199.5986,99452.0
2023-08-18 11:30:00,203.1,203.48,202.58,203.44,42128.0,199.6183,199.9918,199.1072,199.9525,42128.0
2023-08-18 12:00:00,203.45,203.65,203.16,203.17,41831.0,199.9623,200.1589,199.6773,199.6871,41831.0
2023-08-18 12:30:00,203.13,204.07,203.13,203.44,39886.0,199.6478,200.5717,199.6478,199.9525,39886.0
2023-08-18 13:00:00,203.32,203.48,202.43,202.66,61136.0,199.8345,199.9918,198.9598,199.1858,61136.0
2023-08-18 13:30:00,202.63,202.72,202.27,202.46,58112.0,199.1563,199.2448,198.8025,198.9893,58112.0
2023-08-18 14:00:00,202.53,202.79,202.25,202.42,39077.0,199.0581,199.3136,198.7829,198.9499,39077.0
2023-08-18 14:30:00,202.36,202.6,202.18,202.38,48399.0,198.891,199.1269,198.7141,198.9106,48399.0
2023-08-18 15:00:00,202.38,202.57,202.23,202.48,59738.0,198.9106,199.0974,198.7632,199.0089,59738.0
2023-08-18 15:30:00,202.42,202.76,201.83,202.09,176465.0,198.9499,199.2841,198.3701,198.6256,176465.0
2023-08-21 09:30:00,202.2,203.55,201.7,203.13,126472.0,198.7337,200.0606,198.2423,199.6478,126472.0
2023-08-21 10:00:00,203.11,203.11,201.44,201.45,119064.0,199.6281,199.6281,197.9867,197.9966,119064.0
2023-08-21 10:30:00,201.31,201.55,200.04,200.13,112405.0,197.859,198.0949,196.6107,196.6992,112405.0
2023-08-21 11:00:00,200.08,200.19,199.57,199.87,58690.0,196.6501,196.7582,196.1488,196.4437,58690.0
2023-08-21 11:30:00,199.88,200.27,198.59,198.96,146842.0,196.4535,196.8368,195.1856,195.5493,146842.0
2023-08-21 12:00:00,198.91,199.6,198.69,199.42,91991.0,195.5001,196.1783,195.2839,196.0014,91991.0
2023-08-21 12:30:00,199.41,199.51,198.85,199.43,31538.0,195.9915,196.0898,195.4411,196.0112,31538.0
2023-08-21 13:00:00,199.35,199.68,198.85,199.52,45618.0,195.9326,196.2569,195.4411,196.0997,45618.0
2023-08-21 13:30:00,199.52,199.89,199.23,199.53,61061.0,196.0997,196.4633,195.8146,196.1095,61061.0
2023-08-21 14:00:00,199.55,200.02,199.52,199.87,51264.0,196.1291,196.5911,196.0997,196.4437,51264.0
2023-08-21 14:30:00,199.9,200.1,199.63,199.93,49462.0,196.4731,196.6697,196.2078,196.5026,49462.0
2023-08-21 15:00:00,199.91,200.07,199.65,200.03,81693.0,196.483,196.6402,196.2274,196.6009,81693.0
2023-08-21 15:30:00,200.01,200.34,199.65,199.77,157501.0,196.5813,196.9056,196.2274,196.3454,157501.0
2023-08-22 09:30:00,200.09,201.94,199.69,201.8,290876.0,196.6599,198.4782,196.2667,198.3406,290876.0
2023-08-22 10:00:00,201.76,201.9,200.57,201.64,211256.0,198.3013,198.4389,197.1317,198.1833,211256.0
2023-08-22 10:30:00,201.52,201.72,201.03,201.67,135804.0,198.0654,198.2619,197.5838,198.2128,135804.0
2023-08-22 11:00:00,201.7,202.99,201.6,202.74,91696.0,198.2423,199.5102,198.144,199.2645,91696.0
2023-08-22 11:30:00,202.77,203.67,202.77,203.56,114184.0,199.2939,200.1785,199.2939,200.0704,114184.0
2023-08-22 12:00:00,203.51,203.81,203.09,203.18,587132.0,200.0213,200.3161,199.6085,199.6969,587132.0
2023-08-22 12:30:00,203.18,203.83,203.09,203.54,78899.0,199.6969,200.3358,199.6085,200.0507,78899.0
2023-08-22 13:00:00,203.5,203.95,203.14,203.85,114369.0,200.0114,200.4537,199.6576,200.3554,114369.0
2023-08-22 13:30:00,203.8,203.89,203.62,203.83,84695.0,200.3063,200.3947,200.1294,200.3358,84695.0
2023-08-22 14:00:00,203.84,204.52,203.76,204.48,90892.0,200.3456,201.014,200.267,200.9746,90892.0
2023-08-22 14:30:00,204.48,204.5,203.8,204.05,75986.0,200.9746,200.9943,200.3063,200.552,75986.0
2023-08-22 15:00:00,204.08,204.38,204.03,204.15,67491.0,200.5815,200.8764,200.5324,200.6503,67491.0
2023-08-22 15:30:00,204.1,204.27,203.54,203.95,259015.0,200.6012,200.7682,200.0507,200.4537,259015.0
2023-08-23 09:30:00,204.08,204.53,203.19,203.39,108667.0,200.5815,201.0238,199.7067,199.9033,108667.0
2023-08-23 10:00:00,203.3,203.73,202.74,203.31,82006.0,199.8149,200.2375,199.2645,199.8247,82006.0
2023-08-23 10:30:00,203.33,203.63,202.88,203.57,50083.0,199.8443,200.1392,199.4021,200.0802,50083.0
2023-08-23 11:00:00,203.6,204.3,203.44,204.22,34001.0,200.1097,200.7977,199.9525,200.7191,34001.0
2023-08-23 11:30:00,204.22,204.43,203.99,204.24,40518.0,200.7191,200.9255,200.493,200.7388,40518.0
2023-08-23 12:00:00,204.24,204.26,203.73,203.82,25121.0,200.7388,200.7584,200.2375,200.3259,25121.0
2023-08-23 12:30:00,203.86,204.5,203.67,203.94,43616.0,200.3653,200.9943,200.1785,200.4439,43616.0
2023-08-23 13:00:00,203.95,204.3,203.93,204.17,32903.0,200.4537,200.7977,200.4341,200.67,32903.0
2023-08-23 13:30:00,204.24,205.17,204.24,205.17,70309.0,200.7388,201.6528,200.7388,201.6528,70309.0
2023-08-23 14:00:00,205.05,205.09,204.05,204.31,43992.0,201.5349,201.5742,200.552,200.8076,43992.0
2023-08-23 14:30:00,204.34,204.52,204.23,204.31,23877.0,200.837,201.014,200.7289,200.8076,23877.0
2023-08-23 15:00:00,204.31,204.53,204.03,204.22,49255.0,200.8076,201.0238,200.5324,200.7191,49255.0
2023-08-23 15:30:00,204.19,204.19,203.11,203.26,168487.0,200.6896,200.6896,199.6281,199.7755,168487.0
2023-08-24 09:30:00,203.0,205.38,202.85,205.09,92722.0,199.52,201.8592,199.3726,201.5742,92722.0
2023-08-24 10:00:00,205.13,205.13,203.25,203.45,76716.0,201.6135,201.6135,199.7657,199.9623,76716.0
2023-08-24 10:30:00,203.4,203.64,202.6,202.83,80739.0,199.9131,200.149,199.1269,199.3529,80739.0
2023-08-24 11:00:00,202.81,202.81,201.79,202.07,78865.0,199.3333,199.3333,198.3307,198.6059,78865.0
2023-08-24 11:30:00,202.09,202.24,200.93,201.18,96523.0,198.6256,198.773,197.4855,197.7312,96523.0
2023-08-24 12:00:00,201.2,201.7,201.11,201.2,69273.0,197.7509,198.2423,197.6624,197.7509,69273.0
2023-08-24 12:30:00,201.23,201.87,201.23,201.69,18464.0,197.7803,198.4094,197.7803,198.2325,18464.0
2023-08-24 13:00:00,201.69,201.95,201.28,201.31,28673.0,198.2325,198.488,197.8295,197.859,28673.0
2023-08-24 13:30:00,201.29,201.35,200.2,200.37,76237.0,197.8393,197.8983,196.768,196.9351,76237.0
2023-08-24 14:00:00,200.46,200.56,199.77,199.97,52976.0,197.0235,197.1218,196.3454,196.5419,52976.0
2023-08-24 14:30:00,199.97,200.04,199.1,199.15,76704.0,196.5419,196.6107,195.6869,195.736,76704.0
2023-08-24 15:00:00,199.19,199.86,199.18,199.86,55565.0,195.7753,196.4338,195.7655,196.4338,55565.0
2023-08-24 15:30:00,199.86,199.91,198.44,198.78,194836.0,196.4338,196.483,195.0382,195.3723,194836.0
2023-08-25 09:30:00,199.63,200.76,199.46,200.24,84994.0,196.2078,197.3184,196.0407,196.8073,84994.0
2023-08-25 10:00:00,200.3,201.37,199.54,200.06,143118.0,196.8663,197.9179,196.1193,196.6304,143118.0
2023-08-25 10:30:00,200.0,200.06,198.4,198.57,66586.0,196.5714,196.6304,194.9989,195.1659,66586.0
2023-08-25 11:00:00,198.61,199.47,198.23,199.47,60735.0,195.2053,196.0505,194.8318,196.0505,60735.0
2023-08-25 11:30:00,199.59,199.78,198.89,199.15,35382.0,196.1685,196.3552,195.4805,195.736,35382.0
2023-08-25 12:00:00,199.25,199.87,199.24,199.65,25227.0,195.8343,196.4437,195.8245,196.2274,25227.0
2023-08-25 12:30:00,199.65,199.93,199.3,199.61,26936.0,196.2274,196.5026,195.8834,196.1881,26936.0
2023-08-25 13:00:00,199.63,199.72,198.87,198.97,33527.0,196.2078,196.2962,195.4608,195.5591,33527.0
2023-08-25 13:30:00,198.9,198.97,198.32,198.93,29061.0,195.4903,195.5591,194.9202,195.5198,29061.0
2023-08-25 14:00:00,198.88,200.27,198.78,200.14,35423.0,195.4706,196.8368,195.3723,196.709,35423.0
2023-08-25 14:30:00,200.15,200.31,199.74,200.05,33902.0,196.7189,196.8761,196.3159,196.6206,33902.0
2023-08-25 15:00:00,200.08,200.75,199.93,200.53,58051.0,196.6501,197.3086,196.5026,197.0923,58051.0
2023-08-25 15:30:00,200.49,200.62,199.68,199.78,124687.0,197.053,197.1808,196.2569,196.3552,124687.0
2023-08-28 09:30:00,200.66,203.05,199.14,202.84,94603.0,197.2201,199.5691,195.7262,199.3627,94603.0
2023-08-28 10:00:00,202.8,202.9,202.33,202.72,37389.0,199.3234,199.4217,198.8615,199.2448,37389.0
2023-08-28 10:30:00,202.68,203.07,202.38,202.98,30095.0,199.2055,199.5888,198.9106,199.5003,30095.0
2023-08-28 11:00:00,202.94,203.07,202.02,202.13,30577.0,199.461,199.5888,198.5568,198.6649,30577.0
2023-08-28 11:30:00,202.11,202.53,201.76,202.15,26782.0,198.6453,199.0581,198.3013,198.6846,26782.0
2023-08-28 12:00:00,202.15,202.25,201.66,201.81,26649.0,198.6846,198.7829,198.203,198.3504,26649.0
2023-08-28 12:30:00,201.81,202.63,201.73,202.6,24774.0,198.3504,199.1563,198.2718,199.1269,24774.0
2023-08-28 13:00:00,202.64,202.84,202.4,202.45,24491.0,199.1662,199.3627,198.9303,198.9794,24491.0
2023-08-28 13:30:00,202.49,202.56,201.63,201.68,30036.0,199.0187,199.0875,198.1735,198.2226,30036.0
2023-08-28 14:00:00,201.74,201.77,201.53,201.54,26478.0,198.2816,198.3111,198.0752,198.085,26478.0
2023-08-28 14:30:00,201.54,202.11,201.49,202.11,25996.0,198.085,198.6453,198.0359,198.6453,25996.0
2023-08-28 15:00:00,202.13,202.36,201.96,202.3,30130.0,198.6649,198.891,198.4978,198.832,30130.0
2023-08-28 15:30:00,202.26,202.82,202.22,202.57,102351.0,198.7927,199.3431,198.7534,199.0974,102351.0
2023-08-29 09:30:00,201.67,202.88,201.51,202.52,57732.0,198.2128,199.4021,198.0555,199.0482,57732.0
2023-08-29 10:00:00,202.77,203.55,202.65,203.49,37767.0,199.2939,200.0606,199.176,200.0016,37767.0
2023-08-29 10:30:00,203.56,203.76,203.13,203.39,31878.0,200.0704,200.267,199.6478,199.9033,31878.0
2023-08-29 11:00:00,203.41,204.36,203.41,204.09,29481.0,199.923,200.8567,199.923,200.5913,29481.0
2023-08-29 11:30:00,204.14,204.95,204.14,204.8,26381.0,200.6405,201.4366,200.6405,201.2892,26381.0
2023-08-29 12:00:00,204.81,205.66,204.79,205.54,31377.0,201.299,202.1344,201.2793,202.0165,31377.0
2023-08-29 12:30:00,205.56,205.56,205.2,205.43,15332.0,202.0361,202.0361,201.6823,201.9084,15332.0
2023-08-29 13:00:00,205.43,205.76,205.23,205.66,20716.0,201.9084,202.2327,201.7118,202.1344,20716.0
2023-08-29 13:30:00,205.66,206.0,205.48,205.62,25153.0,202.1344,202.4686,201.9575,202.0951,25153.0
2023-08-29 14:00:00,205.6,205.9,205.59,205.7,32186.0,202.0754,202.3703,202.0656,202.1737,32186.0
2023-08-29 14:30:00,205.73,205.96,205.61,205.88,24806.0,202.2032,202.4293,202.0853,202.3506,24806.0
2023-08-29 15:00:00,205.91,206.09,205.68,205.98,36954.0,202.3801,202.557,202.1541,202.4489,36954.0
2023-08-29 15:30:00,205.96,206.46,205.96,206.12,126615.0,202.4293,202.9207,202.4293,202.5865,126615.0
2023-08-30 09:30:00,206.1,206.4,205.56,205.79,45532.0,202.5669,202.8617,202.0361,202.2622,45532.0
2023-08-30 10:00:00,205.75,206.55,204.81,204.98,55637.0,202.2229,203.0092,201.299,201.4661,55637.0
2023-08-30 10:30:00,204.94,205.28,204.66,204.78,48918.0,201.4268,201.7609,201.1516,201.2695,48918.0
2023-08-30 11:00:00,204.76,204.95,204.43,204.53,33249.0,201.2498,201.4366,200.9255,201.0238,33249.0
2023-08-30 11:30:00,204.48,205.0,204.44,204.93,32810.0,200.9746,201.4857,200.9353,201.4169,32810.0
2023-08-30 12:00:00,204.88,204.92,204.46,204.71,35889.0,201.3678,201.4071,200.955,201.2007,35889.0
2023-08-30 12:30:00,204.71,205.25,204.68,205.17,28054.0,201.2007,201.7314,201.1712,201.6528,28054.0
2023-08-30 13:00:00,205.18,205.2,204.76,204.94,18723.0,201.6626,201.6823,201.2498,201.4268,18723.0
2023-08-30 13:30:00,204.93,205.14,204.74,204.94,22482.0,201.4169,201.6233,201.2302,201.4268,22482.0
2023-08-30 14:00:00,204.91,205.27,204.82,205.06,30027.0,201.3973,201.7511,201.3088,201.5447,30027.0
2023-08-30 14:30:00,205.08,205.5,205.06,205.46,30367.0,201.5644,201.9772,201.5447,201.9378,30367.0
2023-08-30 15:00:00,205.49,205.5,205.14,205.37,29735.0,201.9673,201.9772,201.6233,201.8494,29735.0
2023-08-30 15:30:00,205.4,205.5,205.19,205.34,118393.0,201.8789,201.9772,201.6725,201.8199,118393.0
2023-08-31 09:30:00,206.13,206.51,204.35,205.42,57055.0,202.5964,202.9698,200.8469,201.8985,57055.0
2023-08-31 10:00:00,205.47,205.95,205.06,205.81,19970.0,201.9477,202.4194,201.5447,202.2818,19970.0
2023-08-31 10:30:00,205.8,205.8,204.57,204.72,18512.0,202.272,202.272,201.0631,201.2105,18512.0
2023-08-31 11:00:00,204.69,204.69,203.65,203.84,26584.0,201.181,201.181,200.1589,200.3456,26584.0
2023-08-31 11:30:00,203.85,204.21,203.77,204.1,16617.0,200.3554,200.7093,200.2768,200.6012,16617.0
2023-08-31 12:00:00,204.16,205.0,204.11,204.73,11609.0,200.6601,201.4857,200.611,201.2204,11609.0
2023-08-31 12:30:00,204.73,204.89,204.3,204.77,16974.0,201.2204,201.3776,200.7977,201.2597,16974.0
2023-08-31 13:00:00,204.78,205.36,204.56,205.21,30493.0,201.2695,201.8396,201.0533,201.6921,30493.0
2023-08-31 13:30:00,205.22,205.26,204.75,205.0,9793.0,201.702,201.7413,201.24,201.4857,9793.0
2023-08-31 14:00:00,205.04,205.14,204.48,204.48,14175.0,201.525,201.6233,200.9746,200.9746,14175.0
2023-08-31 14:30:00,204.47,204.63,204.13,204.13,20302.0,200.9648,201.1221,200.6306,200.6306,20302.0
2023-08-31 15:00:00,204.13,204.15,203.72,203.74,23466.0,200.6306,200.6503,200.2277,200.2473,23466.0
2023-08-31 15:30:00,203.7,203.95,203.42,203.42,148569.0,200.208,200.4537,199.9328,199.9328,148569.0
2023-09-01 09:30:00,204.94,205.13,203.72,205.09,61418.0,201.4268,201.6135,200.2277,201.5742,61418.0
2023-09-01 10:00:00,205.0,205.97,204.67,205.87,52073.0,201.4857,202.4391,201.1614,202.3408,52073.0
2023-09-01 10:30:00,205.87,205.87,204.98,205.21,46412.0,202.3408,202.3408,201.4661,201.6921,46412.0
2023-09-01 11:00:00,205.28,205.82,205.26,205.53,36447.0,201.7609,202.2917,201.7413,202.0066,36447.0
2023-09-01 11:30:00,205.5,205.59,205.2,205.58,30625.0,201.9772,202.0656,201.6823,202.0558,30625.0
2023-09-01 12:00:00,205.55,206.17,205.44,205.96,36982.0,202.0263,202.6357,201.9182,202.4293,36982.0
2023-09-01 12:30:00,205.95,206.35,205.94,206.26,16650.0,202.4194,202.8126,202.4096,202.7241,16650.0
2023-09-01 13:00:00,206.31,206.42,205.83,205.92,23521.0,202.7733,202.8814,202.3015,202.39,23521.0
2023-09-01 13:30:00,205.86,205.91,205.22,205.46,41095.0,202.331,202.3801,201.702,201.9378,41095.0
2023-09-01 14:00:00,205.51,205.78,205.14,205.27,28558.0,201.987,202.2524,201.6233,201.7511,28558.0
2023-09-01 14:30:00,205.31,205.49,205.16,205.47,30076.0,201.7904,201.9673,201.643,201.9477,30076.0
2023-09-01 15:00:00,205.49,205.7,205.44,205.64,21560.0,201.9673,202.1737,201.9182,202.1148,21560.0
2023-09-01 15:30:00,205.63,205.88,205.53,205.82,84664.0,202.1049,202.3506,202.0066,202.2917,84664.0
2023-09-05 09:30:00,205.55,205.55,200.31,201.17,180924.0,202.0263,202.0263,196.8761,197.7214,180924.0
2023-09-05 10:00:00,201.02,202.05,200.8,201.99,105567.0,197.5739,198.5863,197.3577,198.5273,105567.0
2023-09-05 10:30:00,201.93,202.44,201.17,202.05,75238.0,198.4683,198.9696,197.7214,198.5863,75238.0
2023-09-05 11:00:00,202.05,202.72,201.88,202.46,42441.0,198.5863,199.2448,198.4192,198.9893,42441.0
2023-09-05 11:30:00,202.5,202.55,201.46,201.5,38210.0,199.0286,199.0777,198.0064,198.0457,38210.0
2023-09-05 12:00:00,201.54,201.84,201.3,201.8,27871.0,198.085,198.3799,197.8491,198.3406,27871.0
2023-09-05 12:30:00,201.8,202.02,201.46,201.48,31406.0,198.3406,198.5568,198.0064,198.0261,31406.0
2023-09-05 13:00:00,201.45,201.56,200.82,200.99,35975.0,197.9966,198.1047,197.3774,197.5445,35975.0
2023-09-05 13:30:00,200.99,201.65,200.99,201.52,39624.0,197.5445,198.1931,197.5445,198.0654,39624.0
2023-09-05 14:00:00,201.52,201.97,201.12,201.97,34453.0,198.0654,198.5077,197.6722,198.5077,34453.0
2023-09-05 14:30:00,201.92,201.92,201.21,201.34,45692.0,198.4585,198.4585,197.7607,197.8885,45692.0
2023-09-05 15:00:00,201.32,201.32,200.71,200.91,73064.0,197.8688,197.8688,197.2693,197.4658,73064.0
2023-09-05 15:30:00,200.94,201.42,200.94,201.03,187317.0,197.4953,197.9671,197.4953,197.5838,187317.0
2023-09-06 09:30:00,200.08,202.23,199.51,202.23,55719.0,196.6501,198.7632,196.0898,198.7632,55719.0
2023-09-06 10:00:00,202.0,203.39,201.72,203.01,53393.0,198.5371,199.9033,198.2619,199.5298,53393.0
2023-09-06 10:30:00,203.08,203.23,201.91,202.07,31223.0,199.5986,199.7461,198.4487,198.6059,31223.0
2023-09-06 11:00:00,202.05,202.51,201.87,201.98,43634.0,198.5863,199.0384,198.4094,198.5175,43634.0
2023-09-06 11:30:00,201.86,202.43,201.76,202.34,44409.0,198.3995,198.9598,198.3013,198.8713,44409.0
2023-09-06 12:00:00,202.26,202.45,202.08,202.09,19349.0,198.7927,198.9794,198.6158,198.6256,19349.0
2023-09-06 12:30:00,202.0,202.24,201.6,201.9,39189.0,198.5371,198.773,198.144,198.4389,39189.0
2023-09-06 13:00:00,201.87,202.23,201.78,202.09,37978.0,198.4094,198.7632,198.3209,198.6256,37978.0
2023-09-06 13:30:00,202.05,202.05,201.74,201.82,29173.0,198.5863,198.5863,198.2816,198.3602,29173.0
2023-09-06 14:00:00,201.86,201.87,200.95,200.98,118589.0,198.3995,198.4094,197.5051,197.5346,118589.0
2023-09-06 14:30:00,200.94,201.94,200.89,201.77,24923.0,197.4953,198.4782,197.4462,198.3111,24923.0
2023-09-06 15:00:00,201.83,202.47,201.82,202.41,34604.0,198.3701,198.9991,198.3602,198.9401,34604.0
2023-09-06 15:30:00,202.36,202.81,201.97,202.46,151790.0,198.891,199.3333,198.5077,198.9893,151790.0
2023-09-07 09:30:00,201.72,202.05,200.02,200.24,67843.0,198.2619,198.5863,196.5911,196.8073,67843.0
2023-09-07 10:00:00,200.26,200.41,199.33,199.61,76940.0,196.827,196.9744,195.9129,196.1881,76940.0
2023-09-07 10:30:00,199.66,200.12,199.21,199.61,117150.0,196.2373,196.6894,195.795,196.1881,117150.0
2023-09-07 11:00:00,199.61,199.62,198.8,199.34,65679.0,196.1881,196.1979,195.392,195.9227,65679.0
2023-09-07 11:30:00,199.34,199.95,199.34,199.58,36411.0,195.9227,196.5223,195.9227,196.1586,36411.0
2023-09-07 12:00:00,199.59,200.29,199.59,200.2,27973.0,196.1685,196.8565,196.1685,196.768,27973.0
2023-09-07 12:30:00,200.15,200.18,199.47,199.72,37699.0,196.7189,196.7483,196.0505,196.2962,37699.0
2023-09-07 13:00:00,199.7,200.05,199.64,199.88,28349.0,196.2766,196.6206,196.2176,196.4535,28349.0
2023-09-07 13:30:00,199.81,199.9,199.49,199.49,40283.0,196.3847,196.4731,196.0702,196.0702,40283.0
2023-09-07 14:00:00,199.56,199.73,199.51,199.54,45663.0,196.139,196.3061,196.0898,196.1193,45663.0
2023-09-07 14:30:00,199.5,199.84,199.14,199.65,62094.0,196.08,196.4142,195.7262,196.2274,62094.0
2023-09-07 15:00:00,199.67,199.89,199.24,199.71,57328.0,196.2471,196.4633,195.8245,196.2864,57328.0
2023-09-07 15:30:00,199.71,200.14,199.63,199.87,170371.0,196.2864,196.709,196.2078,196.4437,170371.0
2023-09-08 09:30:00,200.38,203.18,200.03,203.18,75411.0,196.9449,199.6969,196.6009,199.6969,75411.0
2023-09-08 10:00:00,202.99,204.76,202.99,204.59,56569.0,199.5102,201.2498,199.5102,201.0828,56569.0
2023-09-08 10:30:00,204.65,205.1,204.45,204.75,64725.0,201.1417,201.584,200.9452,201.24,64725.0
2023-09-08 11:00:00,204.72,205.6,204.46,205.52,63022.0,201.2105,202.0754,200.955,201.9968,63022.0
2023-09-08 11:30:00,205.5,205.71,205.22,205.42,44305.0,201.9772,202.1836,201.702,201.8985,44305.0
2023-09-08 12:00:00,205.46,205.62,205.04,205.52,58621.0,201.9378,202.0951,201.525,201.9968,58621.0
2023-09-08 12:30:00,205.49,205.64,205.07,205.51,46106.0,201.9673,202.1148,201.5545,201.987,46106.0
2023-09-08 13:00:00,205.48,205.65,205.19,205.58,65663.0,201.9575,202.1246,201.6725,202.0558,65663.0
2023-09-08 13:30:00,205.51,205.7,204.86,204.98,57888.0,201.987,202.1737,201.3481,201.4661,57888.0
2023-09-08 14:00:00,205.0,205.48,205.0,205.3,41851.0,201.4857,201.9575,201.4857,201.7806,41851.0
2023-09-08 14:30:00,205.31,205.58,204.93,205.55,59345.0,201.7904,202.0558,201.4169,202.0263,59345.0
2023-09-08 15:00:00,205.6,205.61,205.18,205.32,61536.0,202.0754,202.0853,201.6626,201.8002,61536.0
2023-09-08 15:30:00,205.34,205.65,205.25,205.48,183581.0,201.8199,202.1246,201.7314,201.9575,183581.0
2023-09-11 09:30:00,206.88,208.23,205.77,205.86,126557.0,203.3335,204.6604,202.2425,202.331,126557.0
2023-09-11 10:00:00,205.94,206.28,205.52,205.66,86538.0,202.4096,202.7438,201.9968,202.1344,86538.0
2023-09-11 10:30:00,205.64,205.65,204.78,204.96,76713.0,202.1148,202.1246,201.2695,201.4464,76713.0
2023-09-11 11:00:00,204.85,204.86,204.15,204.41,98296.0,201.3383,201.3481,200.6503,200.9058,98296.0
2023-09-11 11:30:00,204.33,204.4,203.63,204.08,64360.0,200.8272,200.896,200.1392,200.5815,64360.0
2023-09-11 12:00:00,204.14,204.35,203.6,203.75,49466.0,200.6405,200.8469,200.1097,200.2571,49466.0
2023-09-11 12:30:00,203.71,203.82,203.15,203.79,26351.0,200.2178,200.3259,199.6674,200.2965,26351.0
2023-09-11 13:00:00,203.81,203.86,203.38,203.73,33233.0,200.3161,200.3653,199.8935,200.2375,33233.0
2023-09-11 13:30:00,203.69,204.45,203.69,204.42,32162.0,200.1982,200.9452,200.1982,200.9157,32162.0
2023-09-11 14:00:00,204.38,204.6,204.05,204.26,39696.0,200.8764,201.0926,200.552,200.7584,39696.0
2023-09-11 14:30:00,204.27,204.29,203.68,203.78,61125.0,200.7682,200.7879,200.1883,200.2866,61125.0
2023-09-11 15:00:00,203.75,204.69,203.75,204.64,64803.0,200.2571,201.181,200.2571,201.1319,64803.0
2023-09-11 15:30:00,204.64,204.87,203.97,204.18,164948.0,201.1319,201.358,200.4734,200.6798,164948.0
2023-09-12 09:30:00,203.81,205.12,203.32,204.02,43923.0,200.3161,201.6037,199.8345,200.5225,43923.0
2023-09-12 10:00:00,204.05,204.49,204.02,204.17,43124.0,200.552,200.9845,200.5225,200.67,43124.0
2023-09-12 10:30:00,204.14,204.17,203.47,203.7,55782.0,200.6405,200.67,199.9819,200.208,55782.0
2023-09-12 11:00:00,203.69,203.77,203.18,203.49,42160.0,200.1982,200.2768,199.6969,200.0016,42160.0
2023-09-12 11:30:00,203.51,203.91,203.43,203.66,36546.0,200.0213,200.4144,199.9426,200.1687,36546.0
2023-09-12 12:00:00,203.7,203.9,203.66,203.71,21539.0,200.208,200.4046,200.1687,200.2178,21539.0
2023-09-12 12:30:00,203.67,203.97,203.55,203.6,22257.0,200.1785,200.4734,200.0606,200.1097,22257.0
2023-09-12 13:00:00,203.65,204.43,203.53,204.39,28397.0,200.1589,200.9255,200.0409,200.8862,28397.0
2023-09-12 13:30:00,204.44,204.64,203.65,203.65,63103.0,200.9353,201.1319,200.1589,200.1589,63103.0
2023-09-12 14:00:00,203.7,203.89,203.54,203.79,29994.0,200.208,200.3947,200.0507,200.2965,29994.0
2023-09-12 14:30:00,203.78,204.14,203.72,204.05,17780.0,200.2866,200.6405,200.2277,200.552,17780.0
2023-09-12 15:00:00,204.02,204.32,203.71,203.76,41491.0,200.5225,200.8174,200.2178,200.267,41491.0
2023-09-12 15:30:00,203.75,204.1,203.45,203.81,176686.0,200.2571,200.6012,199.9623,200.3161,176686.0
2023-09-13 09:30:00,203.07,203.83,200.79,201.09,98775.0,199.5888,200.3358,197.3479,197.6427,98775.0
2023-09-13 10:00:00,201.05,201.35,200.78,201.09,57550.0,197.6034,197.8983,197.3381,197.6427,57550.0
2023-09-13 10:30:00,201.21,201.93,201.18,201.82,34412.0,197.7607,198.4683,197.7312,198.3602,34412.0
2023-09-13 11:00:00,201.83,202.11,201.43,201.49,54681.0,198.3701,198.6453,197.9769,198.0359,54681.0
2023-09-13 11:30:00,201.54,201.87,201.13,201.31,48231.0,198.085,198.4094,197.6821,197.859,48231.0
2023-09-13 12:00:00,201.29,201.29,200.76,201.0,60785.0,197.8393,197.8393,197.3184,197.5543,60785.0
2023-09-13 12:30:00,201.01,201.33,200.84,201.29,61442.0,197.5641,197.8786,197.397,197.8393,61442.0
2023-09-13 13:00:00,201.34,201.58,201.13,201.34,34881.0,197.8885,198.1243,197.6821,197.8885,34881.0
2023-09-13 13:30:00,201.32,201.52,201.11,201.14,30057.0,197.8688,198.0654,197.6624,197.6919,30057.0
2023-09-13 14:00:00,201.17,201.2,200.57,200.68,49715.0,197.7214,197.7509,197.1317,197.2398,49715.0
2023-09-13 14:30:00,200.69,200.72,199.95,200.33,60223.0,197.2496,197.2791,196.5223,196.8958,60223.0
2023-09-13 15:00:00,200.34,200.35,199.78,199.89,52336.0,196.9056,196.9154,196.3552,196.4633,52336.0
2023-09-13 15:30:00,199.89,200.28,199.55,200.23,187743.0,196.4633,196.8466,196.1291,196.7975,187743.0
2023-09-14 09:30:00,201.35,202.02,200.24,200.8,73563.0,197.8983,198.5568,196.8073,197.3577,73563.0
2023-09-14 10:00:00,200.96,200.96,200.04,200.84,93988.0,197.515,197.515,196.6107,197.397,93988.0
2023-09-14 10:30:00,200.91,202.34,200.9,202.21,71791.0,197.4658,198.8713,197.456,198.7435,71791.0
2023-09-14 11:00:00,202.25,203.25,202.23,202.97,60533.0,198.7829,199.7657,198.7632,199.4905,60533.0
2023-09-14 11:30:00,203.0,203.65,202.47,203.63,36607.0,199.52,200.1589,198.9991,200.1392,36607.0
2023-09-14 12:00:00,203.62,204.07,203.54,203.81,38430.0,200.1294,200.5717,200.0507,200.3161,38430.0
2023-09-14 12:30:00,203.83,205.12,203.8,205.06,57434.0,200.3358,201.6037,200.3063,201.5447,57434.0
2023-09-14 13:00:00,205.04,205.19,204.68,205.05,40467.0,201.525,201.6725,201.1712,201.5349,40467.0
2023-09-14 13:30:00,205.06,205.11,204.02,204.06,23309.0,201.5447,201.5938,200.5225,200.5618,23309.0
2023-09-14 14:00:00,204.0,204.43,203.6,204.38,82071.0,200.5029,200.9255,200.1097,200.8764,82071.0
2023-09-14 14:30:00,204.3,204.71,204.28,204.53,48263.0,200.7977,201.2007,200.7781,201.0238,48263.0
2023-09-14 15:00:00,204.55,204.98,204.53,204.56,35205.0,201.0434,201.4661,201.0238,201.0533,35205.0
2023-09-14 15:30:00,204.54,204.74,204.14,204.22,171146.0,201.0336,201.2302,200.6405,200.7191,171146.0
2023-09-15 09:30:00,204.34,204.61,203.13,203.71,441597.0,200.837,201.1024,199.6478,200.2178,441597.0
2023-09-15 10:00:00,203.91,205.21,203.8,204.87,80681.0,200.4144,201.6921,200.3063,201.358,80681.0
2023-09-15 10:30:00,204.87,204.9,203.31,203.31,75979.0,201.358,201.3874,199.8247,199.8247,75979.0
2023-09-15 11:00:00,203.25,203.88,203.12,203.86,57652.0,199.7657,200.3849,199.6379,200.3653,57652.0
2023-09-15 11:30:00,203.85,204.1,203.03,203.17,32186.0,200.3554,200.6012,199.5495,199.6871,32186.0
2023-09-15 12:00:00,203.19,203.75,203.06,203.36,30789.0,199.7067,200.2571,199.579,199.8738,30789.0
2023-09-15 12:30:00,203.36,203.53,203.06,203.39,27250.0,199.8738,200.0409,199.579,199.9033,27250.0
2023-09-15 13:00:00,203.37,203.5,202.48,202.54,44877.0,199.8837,200.0114,199.0089,199.0679,44877.0
2023-09-15 13:30:00,202.52,203.04,202.3,202.93,49185.0,199.0482,199.5593,198.832,199.4512,49185.0
2023-09-15 14:00:00,202.8,202.86,202.48,202.74,30666.0,199.3234,199.3824,199.0089,199.2645,30666.0
2023-09-15 14:30:00,202.77,203.24,202.73,203.21,31908.0,199.2939,199.7559,199.2546,199.7264,31908.0
2023-09-15 15:00:00,203.26,203.54,202.98,203.17,75753.0,199.7755,200.0507,199.5003,199.6871,75753.0
2023-09-15 15:30:00,203.19,203.24,202.21,203.14,165261.0,199.7067,199.7559,198.7435,199.6576,165261.0
2023-09-18 09:30:00,202.6,203.2,201.77,202.87,84515.0,199.1269,199.7166,198.3111,199.3922,84515.0
2023-09-18 10:00:00,202.87,203.06,202.4,202.61,62139.0,199.3922,199.579,198.9303,199.1367,62139.0
2023-09-18 10:30:00,202.65,203.21,202.63,203.11,76805.0,199.176,199.7264,199.1563,199.6281,76805.0
2023-09-18 11:00:00,203.1,203.65,203.07,203.33,49190.0,199.6183,200.1589,199.5888,199.8443,49190.0
2023-09-18 11:30:00,203.33,203.54,203.16,203.45,43839.0,199.8443,200.0507,199.6773,199.9623,43839.0
2023-09-18 12:00:00,203.45,203.51,202.54,202.59,48680.0,199.9623,200.0213,199.0679,199.117,48680.0
2023-09-18 12:30:00,202.58,202.77,202.39,202.46,43582.0,199.1072,199.2939,198.9205,198.9893,43582.0
2023-09-18 13:00:00,202.4,202.52,202.01,202.08,54751.0,198.9303,199.0482,198.547,198.6158,54751.0
2023-09-18 13:30:00,202.14,202.21,201.54,201.92,50223.0,198.6747,198.7435,198.085,198.4585,50223.0
2023-09-18 14:00:00,201.96,202.1,201.57,201.7,25356.0,198.4978,198.6354,198.1145,198.2423,25356.0
2023-09-18 14:30:00,201.73,201.73,201.32,201.52,51001.0,198.2718,198.2718,197.8688,198.0654,51001.0
2023-09-18 15:00:00,201.41,201.55,201.0,201.22,54239.0,197.9573,198.0949,197.5543,197.7705,54239.0
2023-09-18 15:30:00,201.22,201.23,200.57,200.68,158987.0,197.7705,197.7803,197.1317,197.2398,158987.0
2023-09-19 09:30:00,200.44,200.69,199.01,199.18,72926.0,197.0039,197.2496,195.5984,195.7655,72926.0
2023-09-19 10:00:00,199.2,199.82,198.9,199.48,70481.0,195.7851,196.3945,195.4903,196.0603,70481.0
2023-09-19 10:30:00,199.48,199.48,198.43,198.54,94879.0,196.0603,196.0603,195.0283,195.1365,94879.0
2023-09-19 11:00:00,198.51,198.51,197.54,198.21,111885.0,195.107,195.107,194.1536,194.8121,111885.0
2023-09-19 11:30:00,198.26,198.5,197.85,198.07,47248.0,194.8613,195.0971,194.4583,194.6745,47248.0
2023-09-19 12:00:00,198.11,198.54,197.98,198.22,48002.0,194.7138,195.1365,194.5861,194.8219,48002.0
2023-09-19 12:30:00,198.24,198.24,197.16,197.23,66646.0,194.8416,194.8416,193.7801,193.8489,66646.0
2023-09-19 13:00:00,197.21,197.56,196.92,197.25,66977.0,193.8293,194.1733,193.5442,193.8686,66977.0
2023-09-19 13:30:00,197.28,197.75,197.06,197.47,64651.0,193.8981,194.36,193.6818,194.0848,64651.0
2023-09-19 14:00:00,197.48,197.78,197.21,197.28,69570.0,194.0946,194.3895,193.8293,193.8981,69570.0
2023-09-19 14:30:00,197.26,197.65,196.99,197.04,73716.0,193.8784,194.2617,193.613,193.6622,73716.0
2023-09-19 15:00:00,197.03,198.22,196.98,198.02,68590.0,193.6523,194.8219,193.6032,194.6254,68590.0
2023-09-19 15:30:00,198.07,198.82,198.02,198.54,234448.0,194.6745,195.4117,194.6254,195.1365,234448.0
2023-09-20 09:30:00,199.62,201.65,199.62,201.29,61480.0,196.1979,198.1931,196.1979,197.8393,61480.0
2023-09-20 10:00:00,201.24,201.31,200.29,200.98,45937.0,197.7902,197.859,196.8565,197.5346,45937.0
2023-09-20 10:30:00,200.95,201.56,200.95,201.49,38659.0,197.5051,198.1047,197.5051,198.0359,38659.0
2023-09-20 11:00:00,201.56,201.9,201.37,201.59,32499.0,198.1047,198.4389,197.9179,198.1342,32499.0
2023-09-20 11:30:00,201.59,201.78,201.16,201.68,29624.0,198.1342,198.3209,197.7115,198.2226,29624.0
2023-09-20 12:00:00,201.71,201.93,201.58,201.77,32026.0,198.2521,198.4683,198.1243,198.3111,32026.0
2023-09-20 12:30:00,201.8,201.94,201.67,201.88,30940.0,198.3406,198.4782,198.2128,198.4192,30940.0
2023-09-20 13:00:00,201.84,202.27,201.72,201.9,45305.0,198.3799,198.8025,198.2619,198.4389,45305.0
2023-09-20 13:30:00,201.9,202.3,201.48,202.27,41652.0,198.4389,198.832,198.0261,198.8025,41652.0
2023-09-20 14:00:00,202.24,202.49,201.25,202.29,82955.0,198.773,199.0187,197.8,198.8222,82955.0
2023-09-20 14:30:00,202.3,202.94,201.59,201.59,50274.0,198.832,199.461,198.1342,198.1342,50274.0
2023-09-20 15:00:00,201.56,202.0,200.73,200.95,89828.0,198.1047,198.5371,197.2889,197.5051,89828.0
2023-09-20 15:30:00,200.99,200.99,199.77,199.8,217752.0,197.5445,197.5445,196.3454,196.3749,217752.0
2023-09-21 09:30:00,197.71,198.05,196.5,196.54,121400.0,194.3207,194.6549,193.1314,193.1707,121400.0
2023-09-21 10:00:00,196.55,197.21,195.93,196.89,100448.0,193.1806,193.8293,192.5712,193.5147,100448.0
2023-09-21 10:30:00,196.89,197.16,196.06,196.28,82400.0,193.5147,193.7801,192.699,192.9152,82400.0
2023-09-21 11:00:00,196.3,196.46,195.91,196.46,55557.0,192.9349,193.0921,192.5515,193.0921,55557.0
2023-09-21 11:30:00,196.47,197.19,196.35,197.18,26505.0,193.1019,193.8096,192.984,193.7998,26505.0
2023-09-21 12:00:00,197.15,197.19,196.4,196.52,42152.0,193.7703,193.8096,193.0331,193.1511,42152.0
2023-09-21 12:30:00,196.56,196.75,195.96,196.02,39916.0,193.1904,193.3771,192.6007,192.6597,39916.0
2023-09-21 13:00:00,196.01,196.85,195.95,196.83,37360.0,192.6498,193.4754,192.5909,193.4558,37360.0
2023-09-21 13:30:00,196.89,197.21,196.61,196.81,52985.0,193.5147,193.8293,193.2395,193.4361,52985.0
2023-09-21 14:00:00,196.89,196.9,196.19,196.29,32664.0,193.5147,193.5246,192.8267,192.925,32664.0
2023-09-21 14:30:00,196.27,196.63,196.16,196.2,36058.0,192.9054,193.2592,192.7973,192.8366,36058.0
2023-09-21 15:00:00,196.23,196.37,195.49,195.55,74855.0,192.8661,193.0037,192.1387,192.1977,74855.0
2023-09-21 15:30:00,195.61,195.98,195.08,195.13,206718.0,192.2567,192.6203,191.7358,191.7849,206718.0
2023-09-22 09:30:00,195.22,196.37,194.51,195.47,94192.0,191.8734,193.0037,191.1755,192.1191,94192.0
2023-09-22 10:00:00,195.47,196.47,195.09,196.44,78094.0,192.1191,193.1019,191.7456,193.0725,78094.0
2023-09-22 10:30:00,196.42,196.91,196.37,196.8,47093.0,193.0528,193.5344,193.0037,193.4263,47093.0
2023-09-22 11:00:00,196.81,196.81,196.02,196.24,30585.0,193.4361,193.4361,192.6597,192.8759,30585.0
2023-09-22 11:30:00,196.18,196.37,195.69,195.74,37015.0,192.8169,193.0037,192.3353,192.3845,37015.0
2023-09-22 12:00:00,195.73,195.75,195.28,195.6,30018.0,192.3746,192.3943,191.9323,192.2469,30018.0
2023-09-22 12:30:00,195.68,196.11,195.61,195.86,26317.0,192.3255,192.7481,192.2567,192.5024,26317.0
2023-09-22 13:00:00,195.81,195.86,194.99,195.11,34963.0,192.4533,192.5024,191.6473,191.7653,34963.0
2023-09-22 13:30:00,195.16,195.18,194.74,195.05,41115.0,191.8144,191.8341,191.4016,191.7063,41115.0
2023-09-22 14:00:00,195.0,195.01,194.46,194.54,36984.0,191.6571,191.667,191.1264,191.205,36984.0
2023-09-22 14:30:00,194.5,194.62,194.2,194.54,40386.0,191.1657,191.2837,190.8709,191.205,40386.0
2023-09-22 15:00:00,194.54,195.83,194.49,195.48,80335.0,191.205,192.4729,191.1559,192.1289,80335.0
2023-09-22 15:30:00,195.49,195.5,194.0,194.36,202495.0,192.1387,192.1486,190.6743,191.0281,202495.0
2023-09-25 09:30:00,193.3,195.47,192.71,193.34,179592.0,189.9863,192.1191,189.4064,190.0256,179592.0
2023-09-25 10:00:00,193.34,193.38,192.26,192.5,118619.0,190.0256,190.0649,188.9641,189.2,118619.0
2023-09-25 10:30:00,192.47,192.55,191.0,191.31,135241.0,189.1705,189.2491,187.7257,188.0304,135241.0
2023-09-25 11:00:00,191.37,192.41,190.55,192.07,156278.0,188.0894,189.1115,187.2834,188.7774,156278.0
2023-09-25 11:30:00,192.13,192.7,192.1,192.54,58398.0,188.8363,189.3966,188.8069,189.2393,58398.0
2023-09-25 12:00:00,192.49,192.84,192.41,192.46,60907.0,189.1902,189.5342,189.1115,189.1607,60907.0
2023-09-25 12:30:00,192.5,192.55,191.92,192.07,52740.0,189.2,189.2491,188.6299,188.7774,52740.0
2023-09-25 13:00:00,192.02,192.56,191.86,192.14,42095.0,188.7282,189.259,188.571,188.8462,42095.0
2023-09-25 13:30:00,192.1,192.43,191.83,192.18,45300.0,188.8069,189.1312,188.5415,188.8855,45300.0
2023-09-25 14:00:00,192.22,192.42,191.89,192.01,43778.0,188.9248,189.1214,188.6005,188.7184,43778.0
2023-09-25 14:30:00,192.01,192.41,191.91,191.94,56886.0,188.7184,189.1115,188.6201,188.6496,56886.0
2023-09-25 15:00:00,191.93,192.24,191.38,192.24,76178.0,188.6398,188.9445,188.0992,188.9445,76178.0
2023-09-25 15:30:00,192.21,192.95,192.11,192.95,209931.0,188.915,189.6423,188.8167,189.6423,209931.0
2023-09-26 09:30:00,192.0,195.19,192.0,194.02,232929.0,188.7086,191.8439,188.7086,190.6939,232929.0
2023-09-26 10:00:00,194.13,194.24,192.81,192.95,132597.0,190.8021,190.9102,189.5047,189.6423,132597.0
2023-09-26 10:30:00,192.95,193.1,192.0,192.51,70065.0,189.6423,189.7897,188.7086,189.2098,70065.0
2023-09-26 11:00:00,192.6,192.6,191.56,191.79,72424.0,189.2983,189.2983,188.2761,188.5022,72424.0
2023-09-26 11:30:00,191.76,192.01,190.96,191.32,77635.0,188.4727,188.7184,187.6864,188.0402,77635.0
2023-09-26 12:00:00,191.28,191.45,190.99,191.07,30550.0,188.0009,188.168,187.7159,187.7945,30550.0
2023-09-26 12:30:00,191.03,191.59,190.92,191.46,31397.0,187.7552,188.3056,187.6471,188.1778,31397.0
2023-09-26 13:00:00,191.5,191.75,191.19,191.2,39852.0,188.2171,188.4629,187.9125,187.9223,39852.0
2023-09-26 13:30:00,191.23,191.71,190.82,191.46,85012.0,187.9518,188.4235,187.5488,188.1778,85012.0
2023-09-26 14:00:00,191.53,191.64,190.75,190.81,86339.0,188.2466,188.3547,187.48,187.539,86339.0
2023-09-26 14:30:00,190.78,191.22,190.74,191.1,43926.0,187.5095,187.9419,187.4702,187.824,43926.0
2023-09-26 15:00:00,191.06,191.43,190.9,191.27,62068.0,187.7847,188.1483,187.6274,187.9911,62068.0
2023-09-26 15:30:00,191.27,191.93,191.26,191.78,209049.0,187.9911,188.6398,187.9813,188.4923,209049.0
2023-09-27 09:30:00,194.07,195.44,192.53,195.33,139879.0,190.7431,192.0896,189.2295,191.9815,139879.0
2023-09-27 10:00:00,195.33,195.42,193.89,195.2,71743.0,191.9815,192.0699,190.5662,191.8537,71743.0
2023-09-27 10:30:00,195.2,196.07,194.73,195.13,104400.0,191.8537,192.7088,191.3918,191.7849,104400.0
2023-09-27 11:00:00,195.12,196.22,194.99,196.12,55351.0,191.7751,192.8562,191.6473,192.7579,55351.0
2023-09-27 11:30:00,196.14,196.28,194.34,194.5,100172.0,192.7776,192.9152,191.0085,191.1657,100172.0
2023-09-27 12:00:00,194.47,194.47,192.7,192.78,123744.0,191.1362,191.1362,189.3966,189.4752,123744.0
2023-09-27 12:30:00,192.77,193.42,192.71,193.41,70319.0,189.4654,190.1042,189.4064,190.0944,70319.0
2023-09-27 13:00:00,193.4,193.64,192.18,192.2,59155.0,190.0846,190.3205,188.8855,188.9051,59155.0
2023-09-27 13:30:00,192.19,192.37,192.01,192.2,45412.0,188.8953,189.0722,188.7184,188.9051,45412.0
2023-09-27 14:00:00,192.19,192.49,191.98,192.36,76829.0,188.8953,189.1902,188.6889,189.0624,76829.0
2023-09-27 14:30:00,192.4,194.0,192.4,193.6,116006.0,189.1017,190.6743,189.1017,190.2811,116006.0
2023-09-27 15:00:00,193.58,194.28,193.38,193.41,101354.0,190.2615,190.9495,190.0649,190.0944,101354.0
2023-09-27 15:30:00,193.33,193.96,192.8,193.88,186496.0,190.0158,190.635,189.4949,190.5563,186496.0
2023-09-28 09:30:00,194.46,195.5,194.09,195.44,135203.0,191.1264,192.1486,190.7627,192.0896,135203.0
2023-09-28 10:00:00,195.49,196.84,194.97,196.78,97396.0,192.1387,193.4656,191.6277,193.4066,97396.0
2023-09-28 10:30:00,196.66,197.67,196.1,197.54,113449.0,193.2887,194.2814,192.7383,194.1536,113449.0
2023-09-28 11:00:00,197.56,198.28,197.22,198.27,44727.0,194.1733,194.8809,193.8391,194.8711,44727.0
2023-09-28 11:30:00,198.29,199.44,198.28,199.38,41197.0,194.8907,196.021,194.8809,195.9621,41197.0
2023-09-28 12:00:00,199.45,200.07,199.16,199.99,50305.0,196.0309,196.6402,195.7458,196.5616,50305.0
2023-09-28 12:30:00,200.04,200.04,199.06,199.25,40343.0,196.6107,196.6107,195.6475,195.8343,40343.0
2023-09-28 13:00:00,199.37,199.59,199.11,199.39,56836.0,195.9522,196.1685,195.6967,195.9719,56836.0
2023-09-28 13:30:00,199.42,199.49,198.93,199.26,34404.0,196.0014,196.0702,195.5198,195.8441,34404.0
2023-09-28 14:00:00,199.35,199.67,199.09,199.5,18689.0,195.9326,196.2471,195.677,196.08,18689.0
2023-09-28 14:30:00,199.51,199.54,198.92,199.5,35357.0,196.0898,196.1193,195.5099,196.08,35357.0
2023-09-28 15:00:00,199.53,200.29,199.35,200.25,37679.0,196.1095,196.8565,195.9326,196.8171,37679.0
2023-09-28 15:30:00,200.27,200.28,199.01,199.56,249486.0,196.8368,196.8466,195.5984,196.139,249486.0
2023-09-29 09:30:00,199.35,199.79,197.87,198.82,141376.0,195.9326,196.365,194.4779,195.4117,141376.0
2023-09-29 10:00:00,198.91,199.42,197.72,197.98,69488.0,195.5001,196.0014,194.3305,194.5861,69488.0
2023-09-29 10:30:00,197.99,198.06,197.39,197.44,45178.0,194.5959,194.6647,194.0062,194.0553,45178.0
2023-09-29 11:00:00,197.44,197.58,196.72,196.97,56049.0,194.0553,194.1929,193.3477,193.5934,56049.0
2023-09-29 11:30:00,196.86,197.08,195.96,196.03,46920.0,193.4853,193.7015,192.6007,192.6695,46920.0
2023-09-29 12:00:00,196.03,196.68,195.77,196.55,34604.0,192.6695,193.3083,192.4139,193.1806,34604.0
2023-09-29 12:30:00,196.55,196.86,195.87,196.1,24052.0,193.1806,193.4853,192.5122,192.7383,24052.0
2023-09-29 13:00:00,196.13,196.15,195.29,195.69,46100.0,192.7678,192.7874,191.9422,192.3353,46100.0
2023-09-29 13:30:00,195.61,196.03,195.38,195.38,25478.0,192.2567,192.6695,192.0306,192.0306,25478.0
2023-09-29 14:00:00,195.51,195.76,195.32,195.38,25763.0,192.1584,192.4041,191.9717,192.0306,25763.0
2023-09-29 14:30:00,195.38,197.19,195.38,197.18,48095.0,192.0306,193.8096,192.0306,193.7998,48095.0
2023-09-29 15:00:00,197.19,197.45,196.26,196.65,45725.0,193.8096,194.0651,192.8955,193.2789,45725.0
2023-09-29 15:30:00,196.62,197.28,196.1,196.59,185678.0,193.2494,193.8981,192.7383,193.2199,185678.0
2023-10-02 09:30:00,195.78,196.14,193.49,193.5,154441.0,192.4238,192.7776,190.173,190.1829,154441.0
2023-10-02 10:00:00,193.7,194.65,192.98,193.22,74802.0,190.3794,191.3131,189.6718,189.9077,74802.0
2023-10-02 10:30:00,193.24,193.39,192.62,193.02,70511.0,189.9273,190.0747,189.3179,189.7111,70511.0
2023-10-02 11:00:00,193.02,193.79,192.99,193.56,84721.0,189.7111,190.4679,189.6816,190.2418,84721.0
2023-10-02 11:30:00,193.58,193.84,192.05,192.19,46530.0,190.2615,190.517,188.7577,188.8953,46530.0
2023-10-02 12:00:00,192.22,192.5,191.87,192.39,42076.0,188.9248,189.2,188.5808,189.0919,42076.0
2023-10-02 12:30:00,192.41,192.68,191.75,191.91,43520.0,189.1115,189.3769,188.4629,188.6201,43520.0
2023-10-02 13:00:00,191.94,192.7,191.84,192.64,34867.0,188.6496,189.3966,188.5513,189.3376,34867.0
2023-10-02 13:30:00,192.64,192.81,192.35,192.58,26789.0,189.3376,189.5047,189.0526,189.2786,26789.0
2023-10-02 14:00:00,192.59,193.29,192.36,192.56,40270.0,189.2885,189.9765,189.0624,189.259,40270.0
2023-10-02 14:30:00,192.61,192.98,192.55,192.77,27529.0,189.3081,189.6718,189.2491,189.4654,27529.0
2023-10-02 15:00:00,192.74,193.22,192.36,193.14,29912.0,189.4359,189.9077,189.0624,189.829,29912.0
2023-10-02 15:30:00,193.15,193.77,193.11,193.74,128078.0,189.8389,190.4482,189.7995,190.4187,128078.0
2023-10-03 09:30:00,191.97,193.0,190.5,192.52,105495.0,188.6791,189.6914,187.2343,189.2197,105495.0
2023-10-03 10:00:00,192.24,192.34,191.14,191.53,68228.0,188.9445,189.0427,187.8633,188.2466,68228.0
2023-10-03 10:30:00,191.48,191.74,190.83,191.06,75730.0,188.1975,188.453,187.5586,187.7847,75730.0
2023-10-03 11:00:00,191.03,191.45,190.74,191.09,30134.0,187.7552,188.168,187.4702,187.8142,30134.0
2023-10-03 11:30:00,191.02,191.3,190.79,191.05,36539.0,187.7454,188.0206,187.5193,187.7749,36539.0
2023-10-03 12:00:00,191.1,191.7,190.69,191.16,83994.0,187.824,188.4137,187.421,187.883,83994.0
2023-10-03 12:30:00,191.23,191.28,190.55,190.75,51684.0,187.9518,188.0009,187.2834,187.48,51684.0
2023-10-03 13:00:00,190.7,191.08,190.12,190.25,38972.0,187.4309,187.8043,186.8608,186.9886,38972.0
2023-10-03 13:30:00,190.27,190.37,189.34,189.45,53384.0,187.0082,187.1065,186.0942,186.2023,53384.0
2023-10-03 14:00:00,189.46,189.94,189.36,189.88,32179.0,186.2121,186.6839,186.1138,186.6249,32179.0
2023-10-03 14:30:00,189.85,190.2,189.72,189.81,44733.0,186.5954,186.9394,186.4677,186.5561,44733.0
2023-10-03 15:00:00,189.71,190.19,189.54,189.84,79469.0,186.4578,186.9296,186.2907,186.5856,79469.0
2023-10-03 15:30:00,189.84,190.47,189.52,190.4,152708.0,186.5856,187.2048,186.2711,187.136,152708.0
2023-10-04 09:30:00,191.19,193.64,190.54,192.26,74728.0,187.9125,190.3205,187.2736,188.9641,74728.0
2023-10-04 10:00:00,192.17,193.68,191.9,192.9,71138.0,188.8757,190.3598,188.6103,189.5931,71138.0
2023-10-04 10:30:00,192.84,194.29,192.6,192.84,96257.0,189.5342,190.9593,189.2983,189.5342,96257.0
2023-10-04 11:00:00,192.73,195.06,192.63,194.93,85240.0,189.4261,191.7161,189.3278,191.5883,85240.0
2023-10-04 11:30:00,194.84,195.0,193.73,194.96,78395.0,191.4999,191.6571,190.4089,191.6178,78395.0
2023-10-04 12:00:00,195.0,195.37,194.67,195.25,57952.0,191.6571,192.0208,191.3328,191.9029,57952.0
2023-10-04 12:30:00,195.28,195.41,194.99,195.24,61867.0,191.9323,192.0601,191.6473,191.893,61867.0
2023-10-04 13:00:00,195.28,195.3,194.35,194.35,67059.0,191.9323,191.952,191.0183,191.0183,67059.0
2023-10-04 13:30:00,194.25,194.85,194.22,194.64,61398.0,190.92,191.5097,190.8905,191.3033,61398.0
2023-10-04 14:00:00,194.6,194.84,193.98,194.59,164072.0,191.264,191.4999,190.6546,191.2542,164072.0
2023-10-04 14:30:00,194.66,194.86,194.36,194.79,40865.0,191.323,191.5195,191.0281,191.4507,40865.0
2023-10-04 15:00:00,194.8,195.93,194.67,195.33,80406.0,191.4606,192.5712,191.3328,191.9815,80406.0
2023-10-04 15:30:00,195.38,195.81,194.75,194.81,253123.0,192.0306,192.4533,191.4114,191.4704,253123.0
2023-10-05 09:30:00,195.43,196.12,193.18,194.22,104833.0,192.0798,192.7579,189.8683,190.8905,104833.0
2023-10-05 10:00:00,194.13,194.48,192.63,194.38,148978.0,190.8021,191.1461,189.3278,191.0478,148978.0
2023-10-05 10:30:00,194.33,194.49,193.42,193.74,131207.0,190.9986,191.1559,190.1042,190.4187,131207.0
2023-10-05 11:00:00,193.53,193.65,192.54,193.09,80976.0,190.2123,190.3303,189.2393,189.7799,80976.0
2023-10-05 11:30:00,193.05,193.69,192.93,192.99,54678.0,189.7406,190.3696,189.6226,189.6816,54678.0
2023-10-05 12:00:00,192.98,193.73,192.91,193.63,66388.0,189.6718,190.4089,189.603,190.3106,66388.0
2023-10-05 12:30:00,193.67,193.83,193.0,193.15,23239.0,190.3499,190.5072,189.6914,189.8389,23239.0
2023-10-05 13:00:00,193.14,193.32,192.58,193.27,33442.0,189.829,190.0059,189.2786,189.9568,33442.0
2023-10-05 13:30:00,193.24,194.47,193.04,194.3,55044.0,189.9273,191.1362,189.7307,190.9691,55044.0
2023-10-05 14:00:00,194.38,194.65,193.88,193.96,21941.0,191.0478,191.3131,190.5563,190.635,21941.0
2023-10-05 14:30:00,194.0,194.47,193.89,194.47,22565.0,190.6743,191.1362,190.5662,191.1362,22565.0
2023-10-05 15:00:00,194.51,194.56,194.12,194.54,26813.0,191.1755,191.2247,190.7922,191.205,26813.0
2023-10-05 15:30:00,194.56,194.99,194.47,194.77,131866.0,191.2247,191.6473,191.1362,191.4311,131866.0
2023-10-06 09:30:00,193.61,194.83,192.85,194.15,79886.0,190.291,191.4901,189.544,190.8217,79886.0
2023-10-06 10:00:00,194.15,194.15,192.88,193.64,114120.0,190.8217,190.8217,189.5735,190.3205,114120.0
2023-10-06 10:30:00,193.72,194.4,193.47,193.8,65595.0,190.3991,191.0674,190.1534,190.4777,65595.0
2023-10-06 11:00:00,193.78,195.42,193.74,195.14,61860.0,190.4581,192.0699,190.4187,191.7947,61860.0
2023-10-06 11:30:00,195.21,196.75,195.21,196.71,58817.0,191.8635,193.3771,191.8635,193.3378,58817.0
2023-10-06 12:00:00,196.71,197.39,196.67,197.1,89310.0,193.3378,194.0062,193.2985,193.7211,89310.0
2023-10-06 12:30:00,197.14,197.34,196.0,196.6,65196.0,193.7605,193.957,192.64,193.2297,65196.0
2023-10-06 13:00:00,196.6,197.45,196.6,197.32,41057.0,193.2297,194.0651,193.2297,193.9374,41057.0
2023-10-06 13:30:00,197.38,197.72,197.31,197.41,53439.0,193.9963,194.3305,193.9275,194.0258,53439.0
2023-10-06 14:00:00,197.4,197.46,196.86,197.45,41808.0,194.016,194.075,193.4853,194.0651,41808.0
2023-10-06 14:30:00,197.45,197.82,197.3,197.7,38719.0,194.0651,194.4288,193.9177,194.3109,38719.0
2023-10-06 15:00:00,197.65,197.66,196.58,196.81,56732.0,194.2617,194.2715,193.2101,193.4361,56732.0
2023-10-06 15:30:00,196.81,197.11,195.84,195.89,205409.0,193.4361,193.731,192.4827,192.5319,205409.0
2023-10-09 09:30:00,193.28,193.28,189.73,190.79,172251.0,189.9666,189.9666,186.4775,187.5193,172251.0
2023-10-09 10:00:00,190.76,191.4,189.49,191.22,107854.0,187.4898,188.1189,186.2416,187.9419,107854.0
2023-10-09 10:30:00,191.26,191.46,190.65,191.15,70172.0,187.9813,188.1778,187.3817,187.8731,70172.0
2023-10-09 11:00:00,191.12,191.94,191.07,191.92,44663.0,187.8437,188.6496,187.7945,188.6299,44663.0
2023-10-09 11:30:00,191.95,192.22,191.8,192.22,33829.0,188.6594,188.9248,188.512,188.9248,33829.0
2023-10-09 12:00:00,192.25,192.99,192.09,192.96,35830.0,188.9543,189.6816,188.797,189.6521,35830.0
2023-10-09 12:30:00,192.95,193.26,192.82,192.89,54615.0,189.6423,189.947,189.5145,189.5833,54615.0
2023-10-09 13:00:00,192.91,193.1,192.28,192.81,35235.0,189.603,189.7897,188.9838,189.5047,35235.0
2023-10-09 13:30:00,192.81,193.9,192.81,193.84,43206.0,189.5047,190.576,189.5047,190.517,43206.0
2023-10-09 14:00:00,193.85,194.27,193.68,194.16,34136.0,190.5269,190.9397,190.3598,190.8315,34136.0
2023-10-09 14:30:00,194.19,194.32,193.68,194.03,46584.0,190.861,190.9888,190.3598,190.7038,46584.0
2023-10-09 15:00:00,194.0,194.28,193.82,194.08,58582.0,190.6743,190.9495,190.4974,190.7529,58582.0
2023-10-09 15:30:00,194.07,194.56,193.57,194.48,167773.0,190.7431,191.2247,190.2517,191.1461,167773.0
2023-10-10 09:30:00,195.7,198.59,195.7,197.91,153201.0,192.3451,195.1856,192.3451,194.5173,153201.0
2023-10-10 10:00:00,197.91,199.44,197.58,199.23,76042.0,194.5173,196.021,194.1929,195.8146,76042.0
2023-10-10 10:30:00,199.25,200.12,199.15,199.98,57318.0,195.8343,196.6894,195.736,196.5518,57318.0
2023-10-10 11:00:00,200.0,201.23,199.94,200.93,48052.0,196.5714,197.7803,196.5125,197.4855,48052.0
2023-10-10 11:30:00,200.92,201.15,200.62,200.95,33527.0,197.4757,197.7017,197.1808,197.5051,33527.0
2023-10-10 12:00:00,200.95,201.29,200.83,201.1,48285.0,197.5051,197.8393,197.3872,197.6526,48285.0
2023-10-10 12:30:00,201.07,201.19,200.36,200.48,36517.0,197.6231,197.741,196.9253,197.0432,36517.0
2023-10-10 13:00:00,200.44,200.44,198.45,198.9,47803.0,197.0039,197.0039,195.048,195.4903,47803.0
2023-10-10 13:30:00,198.92,199.02,198.36,198.42,39244.0,195.5099,195.6082,194.9595,195.0185,39244.0
2023-10-10 14:00:00,198.41,198.63,198.1,198.31,29607.0,195.0087,195.2249,194.704,194.9104,29607.0
2023-10-10 14:30:00,198.41,198.91,198.3,198.63,62069.0,195.0087,195.5001,194.9006,195.2249,62069.0
2023-10-10 15:00:00,198.58,198.79,198.36,198.69,50408.0,195.1758,195.3822,194.9595,195.2839,50408.0
2023-10-10 15:30:00,198.73,199.02,198.06,198.49,149414.0,195.3232,195.6082,194.6647,195.0873,149414.0
2023-10-11 09:30:00,198.47,198.95,197.52,197.84,93246.0,195.0677,195.5394,194.1339,194.4485,93246.0
2023-10-11 10:00:00,197.84,198.51,197.36,198.05,54878.0,194.4485,195.107,193.9767,194.6549,54878.0
2023-10-11 10:30:00,197.95,198.31,197.71,198.26,36957.0,194.5566,194.9104,194.3207,194.8613,36957.0
2023-10-11 11:00:00,198.39,198.54,197.34,197.42,57153.0,194.989,195.1365,193.957,194.0357,57153.0
2023-10-11 11:30:00,197.4,197.59,196.75,196.83,47196.0,194.016,194.2027,193.3771,193.4558,47196.0
2023-10-11 12:00:00,196.88,196.9,195.78,195.93,57969.0,193.5049,193.5246,192.4238,192.5712,57969.0
2023-10-11 12:30:00,195.92,196.43,195.83,196.12,33208.0,192.5614,193.0626,192.4729,192.7579,33208.0
2023-10-11 13:00:00,196.05,196.11,195.14,195.71,37571.0,192.6891,192.7481,191.7947,192.355,37571.0
2023-10-11 13:30:00,195.64,196.14,195.36,196.1,51971.0,192.2862,192.7776,192.011,192.7383,51971.0
2023-10-11 14:00:00,196.11,197.18,196.07,196.98,33819.0,192.7481,193.7998,192.7088,193.6032,33819.0
2023-10-11 14:30:00,197.0,197.56,196.99,197.46,32531.0,193.6229,194.1733,193.613,194.075,32531.0
2023-10-11 15:00:00,197.44,198.07,197.34,198.06,31353.0,194.0553,194.6745,193.957,194.6647,31353.0
2023-10-11 15:30:00,198.07,198.43,198.01,198.31,128516.0,194.6745,195.0283,194.6155,194.9104,128516.0
2023-10-12 09:30:00,199.04,199.2,198.15,198.3,67993.0,195.6279,195.7851,194.7531,194.9006,67993.0
2023-10-12 10:00:00,198.22,198.44,197.8,198.18,47870.0,194.8219,195.0382,194.4091,194.7826,47870.0
2023-10-12 10:30:00,198.09,198.26,197.38,197.84,36268.0,194.6942,194.8613,193.9963,194.4485,36268.0
2023-10-12 11:00:00,197.77,198.58,197.76,198.1,36086.0,194.3797,195.1758,194.3698,194.704,36086.0
2023-10-12 11:30:00,198.0,198.32,197.91,198.23,29854.0,194.6057,194.9202,194.5173,194.8318,29854.0
2023-10-12 12:00:00,198.24,199.17,198.07,199.14,41190.0,194.8416,195.7557,194.6745,195.7262,41190.0
2023-10-12 12:30:00,199.08,199.11,198.63,198.7,25620.0,195.6672,195.6967,195.2249,195.2937,25620.0
2023-10-12 13:00:00,198.71,198.71,197.3,197.33,48768.0,195.3035,195.3035,193.9177,193.9472,48768.0
2023-10-12 13:30:00,197.18,197.64,197.13,197.21,28678.0,193.7998,194.2519,193.7506,193.8293,28678.0
2023-10-12 14:00:00,197.27,197.35,196.37,196.96,66058.0,193.8882,193.9669,193.0037,193.5835,66058.0
2023-10-12 14:30:00,196.95,197.95,196.85,197.7,47962.0,193.5737,194.5566,193.4754,194.3109,47962.0
2023-10-12 15:00:00,197.72,198.3,197.72,198.02,41122.0,194.3305,194.9006,194.3305,194.6254,41122.0
2023-10-12 15:30:00,198.03,198.56,197.65,197.85,189563.0,194.6352,195.1561,194.2617,194.4583,189563.0
2023-10-13 09:30:00,197.4,199.51,196.77,198.73,34643.0,194.016,196.0898,193.3968,195.3232,34643.0
2023-10-13 10:00:00,198.46,198.57,197.38,197.42,27249.0,195.0578,195.1659,193.9963,194.0357,27249.0
2023-10-13 10:30:00,197.37,197.58,195.24,195.33,55232.0,193.9865,194.1929,191.893,191.9815,55232.0
2023-10-13 11:00:00,195.34,195.58,194.56,195.16,48971.0,191.9913,192.2272,191.2247,191.8144,48971.0
2023-10-13 11:30:00,195.14,195.6,194.6,194.81,36527.0,191.7947,192.2469,191.264,191.4704,36527.0
2023-10-13 12:00:00,194.69,195.27,194.26,195.23,25846.0,191.3525,191.9225,190.9298,191.8832,25846.0
2023-10-13 12:30:00,195.34,195.41,194.39,194.78,33565.0,191.9913,192.0601,191.0576,191.4409,33565.0
2023-10-13 13:00:00,194.84,194.88,193.44,193.48,30420.0,191.4999,191.5392,190.1239,190.1632,30420.0
2023-10-13 13:30:00,193.44,194.02,193.13,193.81,56138.0,190.1239,190.6939,189.8192,190.4875,56138.0
2023-10-13 14:00:00,193.71,194.11,192.96,193.2,75743.0,190.3893,190.7824,189.6521,189.888,75743.0
2023-10-13 14:30:00,193.25,193.6,192.48,192.76,89881.0,189.9371,190.2811,189.1803,189.4555,89881.0
2023-10-13 15:00:00,192.7,193.23,192.59,192.78,115015.0,189.3966,189.9175,189.2885,189.4752,115015.0
2023-10-13 15:30:00,192.76,193.28,192.73,192.94,139816.0,189.4555,189.9666,189.4261,189.6325,139816.0
2023-10-16 09:30:00,196.31,198.38,195.06,198.2,90487.0,192.9447,194.9792,191.7161,194.8023,90487.0
2023-10-16 10:00:00,198.26,198.31,196.93,198.24,54295.0,194.8613,194.9104,193.5541,194.8416,54295.0
2023-10-16 10:30:00,198.26,198.65,197.85,198.3,35150.0,194.8613,195.2446,194.4583,194.9006,35150.0
2023-10-16 11:00:00,198.37,198.89,198.19,198.85,67249.0,194.9694,195.4805,194.7925,195.4411,67249.0
2023-10-16 11:30:00,198.89,199.15,196.91,197.01,57583.0,195.4805,195.736,193.5344,193.6327,57583.0
2023-10-16 12:00:00,197.0,197.81,196.97,197.81,28938.0,193.6229,194.419,193.5934,194.419,28938.0
2023-10-16 12:30:00,197.81,197.91,197.42,197.67,29618.0,194.419,194.5173,194.0357,194.2814,29618.0
2023-10-16 13:00:00,197.67,198.26,196.6,197.4,27962.0,194.2814,194.8613,193.2297,194.016,27962.0
2023-10-16 13:30:00,197.39,198.3,197.27,198.17,22760.0,194.0062,194.9006,193.8882,194.7728,22760.0
2023-10-16 14:00:00,198.22,198.41,197.76,197.76,28309.0,194.8219,195.0087,194.3698,194.3698,28309.0
2023-10-16 14:30:00,197.75,197.85,197.35,197.57,26504.0,194.36,194.4583,193.9669,194.1831,26504.0
2023-10-16 15:00:00,197.58,198.1,197.31,198.07,60917.0,194.1929,194.704,193.9275,194.6745,60917.0
2023-10-16 15:30:00,198.08,198.09,196.81,197.05,132239.0,194.6843,194.6942,193.4361,193.672,132239.0
2023-10-17 09:30:00,197.0,199.25,196.35,198.13,87102.0,193.6229,195.8343,192.984,194.7335,87102.0
2023-10-17 10:00:00,198.14,199.25,198.04,198.34,71458.0,194.7433,195.8343,194.645,194.9399,71458.0
2023-10-17 10:30:00,198.22,198.94,198.22,198.35,36677.0,194.8219,195.5296,194.8219,194.9497,36677.0
2023-10-17 11:00:00,198.39,199.01,198.17,198.57,39053.0,194.989,195.5984,194.7728,195.1659,39053.0
2023-10-17 11:30:00,198.58,199.56,198.49,199.34,37000.0,195.1758,196.139,195.0873,195.9227,37000.0
2023-10-17 12:00:00,199.27,199.4,198.74,199.22,42357.0,195.8539,195.9817,195.333,195.8048,42357.0
2023-10-17 12:30:00,199.19,199.2,198.36,198.5,37468.0,195.7753,195.7851,194.9595,195.0971,37468.0
2023-10-17 13:00:00,198.51,198.6,198.05,198.05,25148.0,195.107,195.1954,194.6549,194.6549,25148.0
2023-10-17 13:30:00,198.13,198.13,197.38,197.53,31890.0,194.7335,194.7335,193.9963,194.1438,31890.0
2023-10-17 14:00:00,197.51,197.81,197.36,197.74,19962.0,194.1241,194.419,193.9767,194.3502,19962.0
2023-10-17 14:30:00,197.67,198.13,197.28,197.37,28199.0,194.2814,194.7335,193.8981,193.9865,28199.0
2023-10-17 15:00:00,197.38,198.09,197.27,197.82,57390.0,193.9963,194.6942,193.8882,194.4288,57390.0
2023-10-17 15:30:00,197.93,197.93,197.2,197.45,114703.0,194.5369,194.5369,193.8194,194.0651,114703.0
2023-10-18 09:30:00,195.87,196.83,194.99,196.53,84224.0,192.5122,193.4558,191.6473,193.1609,84224.0
2023-10-18 10:00:00,196.4,196.87,195.5,195.9,73167.0,193.0331,193.4951,192.1486,192.5417,73167.0
2023-10-18 10:30:00,195.87,195.97,194.75,195.26,26570.0,192.5122,192.6105,191.4114,191.9127,26570.0
2023-10-18 11:00:00,195.28,195.75,195.07,195.55,27805.0,191.9323,192.3943,191.7259,192.1977,27805.0
2023-10-18 11:30:00,195.53,195.96,195.26,195.46,27010.0,192.1781,192.6007,191.9127,192.1093,27010.0
2023-10-18 12:00:00,195.42,195.88,194.4,194.45,34440.0,192.0699,192.5221,191.0674,191.1166,34440.0
2023-10-18 12:30:00,194.43,194.59,194.09,194.28,28528.0,191.0969,191.2542,190.7627,190.9495,28528.0
2023-10-18 13:00:00,194.21,195.48,193.95,195.27,29290.0,190.8807,192.1289,190.6251,191.9225,29290.0
2023-10-18 13:30:00,195.15,195.15,194.52,195.04,23290.0,191.8046,191.8046,191.1854,191.6965,23290.0
2023-10-18 14:00:00,195.12,195.82,194.95,195.11,29646.0,191.7751,192.4631,191.608,191.7653,29646.0
2023-10-18 14:30:00,195.08,195.45,194.58,194.77,28047.0,191.7358,192.0994,191.2443,191.4311,28047.0
2023-10-18 15:00:00,194.75,194.85,194.4,194.55,42501.0,191.4114,191.5097,191.0674,191.2149,42501.0
2023-10-18 15:30:00,194.57,194.73,194.07,194.41,136281.0,191.2345,191.3918,190.7431,191.0773,136281.0
2023-10-19 09:30:00,195.2,195.2,193.38,194.33,60169.0,191.8537,191.8537,190.0649,190.9986,60169.0
2023-10-19 10:00:00,194.34,195.21,194.18,194.22,46031.0,191.0085,191.8635,190.8512,190.8905,46031.0
2023-10-19 10:30:00,194.13,194.35,193.68,193.97,33137.0,190.8021,191.0183,190.3598,190.6448,33137.0
2023-10-19 11:00:00,194.03,194.78,193.77,194.23,40623.0,190.7038,191.4409,190.4482,190.9003,40623.0
2023-10-19 11:30:00,194.35,195.28,194.24,194.71,19578.0,191.0183,191.9323,190.9102,191.3721,19578.0
2023-10-19 12:00:00,194.67,196.21,194.37,194.85,61352.0,191.3328,192.8464,191.0379,191.5097,61352.0
2023-10-19 12:30:00,194.86,195.49,193.3,195.35,34536.0,191.5195,192.1387,189.9863,192.0011,34536.0
2023-10-19 13:00:00,195.4,196.12,195.08,195.31,37542.0,192.0503,192.7579,191.7358,191.9618,37542.0
2023-10-19 13:30:00,195.39,195.5,193.93,194.0,27232.0,192.0405,192.1486,190.6055,190.6743,27232.0
2023-10-19 14:00:00,193.88,194.25,193.74,194.03,31643.0,190.5563,190.92,190.4187,190.7038,31643.0
2023-10-19 14:30:00,193.91,193.92,192.33,192.77,62421.0,190.5858,190.5957,189.0329,189.4654,62421.0
2023-10-19 15:00:00,192.75,193.11,192.09,192.26,76154.0,189.4457,189.7995,188.797,188.9641,76154.0
2023-10-19 15:30:00,192.32,192.54,191.47,192.27,211460.0,189.0231,189.2393,188.1877,188.9739,211460.0
2023-10-20 09:30:00,190.84,191.45,190.05,191.16,183933.0,187.5685,188.168,186.792,187.883,183933.0
2023-10-20 10:00:00,191.07,191.47,188.87,189.28,129271.0,187.7945,188.1877,185.6322,186.0352,129271.0
2023-10-20 10:30:00,189.15,189.58,188.54,189.34,104203.0,185.9074,186.3301,185.3079,186.0942,104203.0
2023-10-20 11:00:00,189.3,189.5,188.23,188.51,67191.0,186.0549,186.2514,185.0032,185.2784,67191.0
2023-10-20 11:30:00,188.51,189.15,188.09,188.94,59491.0,185.2784,185.9074,184.8656,185.701,59491.0
2023-10-20 12:00:00,188.93,189.43,188.56,189.09,48519.0,185.6912,186.1826,185.3275,185.8485,48519.0
2023-10-20 12:30:00,189.03,189.42,188.66,189.15,73695.0,185.7895,186.1728,185.4258,185.9074,73695.0
2023-10-20 13:00:00,189.19,189.6,188.45,189.44,51790.0,185.9467,186.3497,185.2194,186.1925,51790.0
2023-10-20 13:30:00,189.5,189.66,188.97,189.66,67255.0,186.2514,186.4087,185.7305,186.4087,67255.0
2023-10-20 14:00:00,189.76,189.83,188.33,188.42,70194.0,186.507,186.5758,185.1015,185.1899,70194.0
2023-10-20 14:30:00,188.45,188.82,188.06,188.31,64179.0,185.2194,185.5831,184.8361,185.0818,64179.0
2023-10-20 15:00:00,188.29,188.67,187.99,188.28,75724.0,185.0622,185.4357,184.7673,185.0523,75724.0
2023-10-20 15:30:00,188.28,188.53,187.74,187.96,312333.0,185.0523,185.2981,184.5216,184.7378,312333.0
2023-10-23 09:30:00,189.37,189.37,186.85,188.94,100541.0,186.1237,186.1237,183.6469,185.701,100541.0
2023-10-23 10:00:00,189.05,190.68,188.88,190.49,98734.0,185.8091,187.4112,185.6421,187.2245,98734.0
2023-10-23 10:30:00,190.49,190.55,189.54,190.02,71859.0,187.2245,187.2834,186.2907,186.7625,71859.0
2023-10-23 11:00:00,190.05,190.41,189.36,189.82,83900.0,186.792,187.1458,186.1138,186.5659,83900.0
2023-10-23 11:30:00,189.78,190.35,189.7,190.34,48155.0,186.5266,187.0869,186.448,187.077,48155.0
2023-10-23 12:00:00,190.29,190.29,188.84,189.47,57130.0,187.0279,187.0279,185.6027,186.2219,57130.0
2023-10-23 12:30:00,189.4,190.57,189.3,190.57,66472.0,186.1531,187.3031,186.0549,187.3031,66472.0
2023-10-23 13:00:00,190.58,190.77,189.82,190.11,57461.0,187.3129,187.4997,186.5659,186.851,57461.0
2023-10-23 13:30:00,190.02,190.61,189.95,190.26,41741.0,186.7625,187.3424,186.6937,186.9984,41741.0
2023-10-23 14:00:00,190.25,190.5,189.77,189.87,36094.0,186.9886,187.2343,186.5168,186.6151,36094.0
2023-10-23 14:30:00,189.89,190.12,189.55,189.93,52655.0,186.6347,186.8608,186.3006,186.6741,52655.0
2023-10-23 15:00:00,189.93,190.02,188.89,189.04,79894.0,186.6741,186.7625,185.6519,185.7993,79894.0
2023-10-23 15:30:00,189.0,189.08,188.49,188.6,193694.0,185.76,185.8386,185.2587,185.3669,193694.0
2023-10-24 09:30:00,189.76,190.25,188.57,189.73,81881.0,186.507,186.9886,185.3374,186.4775,81881.0
2023-10-24 10:00:00,189.76,191.11,189.24,191.11,66067.0,186.507,187.8338,185.9959,187.8338,66067.0
2023-10-24 10:30:00,191.21,191.33,190.41,191.05,96762.0,187.9321,188.0501,187.1458,187.7749,96762.0
2023-10-24 11:00:00,191.06,191.11,189.68,189.73,48109.0,187.7847,187.8338,186.4283,186.4775,48109.0
2023-10-24 11:30:00,189.59,189.63,188.92,189.36,45055.0,186.3399,186.3792,185.6814,186.1138,45055.0
2023-10-24 12:00:00,189.41,189.78,189.15,189.36,75224.0,186.163,186.5266,185.9074,186.1138,75224.0
2023-10-24 12:30:00,189.36,189.48,188.18,188.56,35933.0,186.1138,186.2318,184.9541,185.3275,35933.0
2023-10-24 13:00:00,188.56,188.7,188.14,188.58,36964.0,185.3275,185.4651,184.9147,185.3472,36964.0
2023-10-24 13:30:00,188.64,188.78,188.2,188.22,53249.0,185.4062,185.5438,184.9737,184.9934,53249.0
2023-10-24 14:00:00,188.21,188.58,188.04,188.55,83629.0,184.9835,185.3472,184.8165,185.3177,83629.0
2023-10-24 14:30:00,188.58,189.61,188.5,189.6,58711.0,185.3472,186.3595,185.2686,186.3497,58711.0
2023-10-24 15:00:00,189.62,190.17,189.62,190.09,51548.0,186.3694,186.9099,186.3694,186.8313,51548.0
2023-10-24 15:30:00,190.08,190.32,189.81,190.14,171627.0,186.8215,187.0574,186.5561,186.8805,171627.0
2023-10-25 09:30:00,187.65,188.35,186.54,187.92,180711.0,184.4331,185.1211,183.3422,184.6985,180711.0
2023-10-25 10:00:00,187.88,189.94,187.3,189.82,72335.0,184.6592,186.6839,184.0891,186.5659,72335.0
2023-10-25 10:30:00,189.82,190.6,189.46,189.84,50144.0,186.5659,187.3326,186.2121,186.5856,50144.0
2023-10-25 11:00:00,189.89,190.7,189.8,190.39,38774.0,186.6347,187.4309,186.5463,187.1262,38774.0
2023-10-25 11:30:00,190.47,190.47,189.4,189.79,24803.0,187.2048,187.2048,186.1531,186.5365,24803.0
2023-10-25 12:00:00,189.72,190.55,189.55,190.29,78180.0,186.4677,187.2834,186.3006,187.0279,78180.0
2023-10-25 12:30:00,190.3,190.47,188.78,188.9,27414.0,187.0377,187.2048,185.5438,185.6617,27414.0
2023-10-25 13:00:00,188.88,189.45,188.76,188.98,31377.0,185.6421,186.2023,185.5241,185.7403,31377.0
2023-10-25 13:30:00,188.91,188.91,188.0,188.26,48406.0,185.6715,185.6715,184.7771,185.0327,48406.0
2023-10-25 14:00:00,188.32,188.51,188.07,188.22,20118.0,185.0917,185.2784,184.8459,184.9934,20118.0
2023-10-25 14:30:00,188.22,188.52,187.99,188.35,28410.0,184.9934,185.2882,184.7673,185.1211,28410.0
2023-10-25 15:00:00,188.33,188.8,188.08,188.71,43786.0,185.1015,185.5634,184.8558,185.475,43786.0
2023-10-25 15:30:00,188.74,188.95,188.27,188.43,130363.0,185.5045,185.7109,185.0425,185.1998,130363.0
2023-10-26 09:30:00,188.9,190.67,187.15,187.62,70287.0,185.6617,187.4014,183.9417,184.4037,70287.0
2023-10-26 10:00:00,187.57,188.5,186.92,188.3,66421.0,184.3545,185.2686,183.7157,185.072,66421.0
2023-10-26 10:30:00,188.3,189.79,187.47,189.36,82711.0,185.072,186.5365,184.2562,186.1138,82711.0
2023-10-26 11:00:00,189.33,189.64,188.56,189.0,47906.0,186.0843,186.389,185.3275,185.76,47906.0
2023-10-26 11:30:00,188.91,189.19,188.61,188.79,41915.0,185.6715,185.9467,185.3767,185.5536,41915.0
2023-10-26 12:00:00,188.76,188.8,187.42,187.76,46367.0,185.5241,185.5634,184.2071,184.5413,46367.0
2023-10-26 12:30:00,187.71,187.77,187.13,187.14,50174.0,184.4921,184.5511,183.9221,183.9319,50174.0
2023-10-26 13:00:00,187.05,187.76,186.92,187.33,37873.0,183.8434,184.5413,183.7157,184.1186,37873.0
2023-10-26 13:30:00,187.25,187.78,187.01,187.77,36417.0,184.04,184.5609,183.8041,184.5511,36417.0
2023-10-26 14:00:00,187.75,188.29,187.66,188.07,31931.0,184.5314,185.0622,184.443,184.8459,31931.0
2023-10-26 14:30:00,188.08,188.57,188.01,188.33,34478.0,184.8558,185.3374,184.787,185.1015,34478.0
2023-10-26 15:00:00,188.36,188.52,187.44,187.51,36446.0,185.131,185.2882,184.2267,184.2955,36446.0
2023-10-26 15:30:00,187.48,187.53,186.41,186.45,141291.0,184.2661,184.3152,183.2144,183.2537,141291.0
2023-10-27 09:30:00,186.57,187.95,185.75,185.96,41171.0,183.3717,184.728,182.5657,182.7721,41171.0
2023-10-27 10:00:00,186.02,187.02,185.18,186.64,23513.0,182.8311,183.8139,182.0055,183.4405,23513.0
2023-10-27 10:30:00,186.75,187.29,185.86,187.29,35298.0,183.5486,184.0793,182.6738,184.0793,35298.0
2023-10-27 11:00:00,187.34,188.06,187.23,187.73,36029.0,184.1285,184.8361,184.0203,184.5118,36029.0
2023-10-27 11:30:00,187.8,187.8,187.25,187.63,20997.0,184.5806,184.5806,184.04,184.4135,20997.0
2023-10-27 12:00:00,187.52,187.53,186.55,186.81,23044.0,184.3054,184.3152,183.352,183.6075,23044.0
2023-10-27 12:30:00,186.74,187.0,186.09,186.33,23053.0,183.5387,183.7943,182.8999,183.1358,23053.0
2023-10-27 13:00:00,186.33,186.39,184.68,185.02,68628.0,183.1358,183.1947,181.5141,181.8482,68628.0
2023-10-27 13:30:00,185.03,185.21,184.79,185.0,19745.0,181.8581,182.035,181.6222,181.8286,19745.0
2023-10-27 14:00:00,185.06,185.23,184.57,184.91,34311.0,181.8875,182.0546,181.4059,181.7401,34311.0
2023-10-27 14:30:00,184.88,185.31,184.11,184.28,37432.0,181.7106,182.1333,180.9538,181.1209,37432.0
2023-10-27 15:00:00,184.37,185.03,184.27,185.0,42578.0,181.2094,181.8581,181.1111,181.8286,42578.0
2023-10-27 15:30:00,185.0,185.39,184.77,185.26,128723.0,181.8286,182.2119,181.6025,182.0841,128723.0
2023-10-30 09:30:00,188.1,189.0,187.08,188.42,42608.0,184.8754,185.76,183.8729,185.1899,42608.0
2023-10-30 10:00:00,188.32,188.65,187.8,188.25,62370.0,185.0917,185.416,184.5806,185.0229,62370.0
2023-10-30 10:30:00,188.11,188.65,187.74,187.83,42625.0,184.8853,185.416,184.5216,184.6101,42625.0
2023-10-30 11:00:00,187.91,188.48,187.84,188.14,31621.0,184.6887,185.2489,184.6199,184.9147,31621.0
2023-10-30 11:30:00,188.27,188.93,188.16,188.82,38740.0,185.0425,185.6912,184.9344,185.5831,38740.0
2023-10-30 12:00:00,188.81,189.07,188.37,188.38,31475.0,185.5733,185.8288,185.1408,185.1506,31475.0
2023-10-30 12:30:00,188.38,188.59,187.79,187.86,39851.0,185.1506,185.357,184.5707,184.6395,39851.0
2023-10-30 13:00:00,187.92,189.03,187.81,188.87,26940.0,184.6985,185.7895,184.5904,185.6322,26940.0
2023-10-30 13:30:00,188.91,189.26,188.66,189.18,29657.0,185.6715,186.0155,185.4258,185.9369,29657.0
2023-10-30 14:00:00,189.27,189.27,188.67,188.8,38443.0,186.0254,186.0254,185.4357,185.5634,38443.0
2023-10-30 14:30:00,188.81,189.46,188.78,189.14,29145.0,185.5733,186.2121,185.5438,185.8976,29145.0
2023-10-30 15:00:00,189.19,189.62,188.96,189.2,40620.0,185.9467,186.3694,185.7207,185.9566,40620.0
2023-10-30 15:30:00,189.2,189.31,187.99,188.13,149438.0,185.9566,186.0647,184.7673,184.9049,149438.0
2023-10-31 09:30:00,187.84,187.84,186.19,186.93,65133.0,184.6199,184.6199,182.9982,183.7255,65133.0
2023-10-31 10:00:00,186.9,187.59,186.45,187.1,31097.0,183.696,184.3742,183.2537,183.8926,31097.0
2023-10-31 10:30:00,187.1,187.61,186.01,187.61,59266.0,183.8926,184.3938,182.8213,184.3938,59266.0
2023-10-31 11:00:00,187.63,187.8,186.93,186.94,28452.0,184.4135,184.5806,183.7255,183.7353,28452.0
2023-10-31 11:30:00,187.01,187.11,186.6,187.11,14924.0,183.8041,183.9024,183.4011,183.9024,14924.0
2023-10-31 12:00:00,187.13,187.61,186.91,187.19,38600.0,183.9221,184.3938,183.7058,183.981,38600.0
2023-10-31 12:30:00,187.28,187.77,186.8,187.66,32861.0,184.0695,184.5511,183.5977,184.443,32861.0
2023-10-31 13:00:00,187.67,187.79,187.3,187.62,22810.0,184.4528,184.5707,184.0891,184.4037,22810.0
2023-10-31 13:30:00,187.71,188.88,187.63,188.76,21652.0,184.4921,185.6421,184.4135,185.5241,21652.0
2023-10-31 14:00:00,188.84,188.84,188.45,188.5,21450.0,185.6027,185.6027,185.2194,185.2686,21450.0
2023-10-31 14:30:00,188.48,188.9,188.34,188.87,27962.0,185.2489,185.6617,185.1113,185.6322,27962.0
2023-10-31 15:00:00,188.9,189.18,188.56,188.65,32269.0,185.6617,185.9369,185.3275,185.416,32269.0
2023-10-31 15:30:00,188.64,188.65,188.14,188.5,142051.0,185.4062,185.416,184.9147,185.2686,142051.0
2023-11-01 09:30:00,189.88,189.88,186.74,187.92,58188.0,186.6249,186.6249,183.5387,184.6985,58188.0
2023-11-01 10:00:00,188.05,188.24,187.16,188.0,56353.0,184.8263,185.013,183.9515,184.7771,56353.0
2023-11-01 10:30:00,188.0,188.63,187.92,188.41,76853.0,184.7771,185.3963,184.6985,185.1801,76853.0
2023-11-01 11:00:00,188.41,188.53,186.99,187.14,63188.0,185.1801,185.2981,183.7845,183.9319,63188.0
2023-11-01 11:30:00,187.04,187.2,186.68,187.1,56243.0,183.8336,183.9909,183.4798,183.8926,56243.0
2023-11-01 12:00:00,186.97,187.21,186.39,186.56,54901.0,183.7648,184.0007,183.1947,183.3618,54901.0
2023-11-01 12:30:00,186.59,186.9,185.91,186.17,32319.0,183.3913,183.696,182.723,182.9785,32319.0
2023-11-01 13:00:00,186.17,186.87,186.0,186.72,74403.0,182.9785,183.6665,182.8114,183.5191,74403.0
2023-11-01 13:30:00,186.71,186.77,185.98,186.34,29140.0,183.5093,183.5682,182.7918,183.1456,29140.0
2023-11-01 14:00:00,186.55,186.93,185.95,186.69,34911.0,183.352,183.7255,182.7623,183.4896,34911.0
2023-11-01 14:30:00,186.76,187.46,186.13,187.2,83049.0,183.5584,184.2464,182.9392,183.9909,83049.0
2023-11-01 15:00:00,187.26,188.65,187.25,188.44,183370.0,184.0498,185.416,184.04,185.2096,183370.0
2023-11-01 15:30:00,188.43,189.0,188.25,188.79,335446.0,185.1998,185.76,185.0229,185.5536,335446.0
2023-11-02 09:30:00,184.3,186.55,182.5,184.63,241619.0,181.1406,183.352,179.3714,181.4649,241619.0
2023-11-02 10:00:00,184.43,184.71,181.59,181.63,174901.0,181.2683,181.5435,178.477,178.5163,174901.0
2023-11-02 10:30:00,181.63,183.78,180.75,183.54,169212.0,178.5163,180.6295,177.6514,180.3936,169212.0
2023-11-02 11:00:00,183.6,184.49,183.13,183.5,97408.0,180.4526,181.3273,179.9906,180.3543,97408.0
2023-11-02 11:30:00,183.46,185.15,183.17,183.65,120824.0,180.315,181.976,180.0299,180.5017,120824.0
2023-11-02 12:00:00,183.7,184.66,183.57,184.37,95037.0,180.5509,181.4944,180.4231,181.2094,95037.0
2023-11-02 12:30:00,184.38,185.12,184.28,184.56,71649.0,181.2192,181.9465,181.1209,181.3961,71649.0
2023-11-02 13:00:00,184.6,185.03,184.35,184.68,43973.0,181.4354,181.8581,181.1897,181.5141,43973.0
2023-11-02 13:30:00,184.63,185.11,184.38,184.53,75140.0,181.4649,181.9367,181.2192,181.3666,75140.0
2023-11-02 14:00:00,184.54,184.96,184.46,184.91,65807.0,181.3765,181.7893,181.2978,181.7401,65807.0
2023-11-02 14:30:00,184.89,185.6,184.81,185.53,64674.0,181.7205,182.4183,181.6418,182.3495,64674.0
2023-11-02 15:00:00,185.56,185.7,184.81,185.03,104859.0,182.379,182.5166,181.6418,181.8581,104859.0
2023-11-02 15:30:00,185.03,185.8,184.86,185.72,284608.0,181.8581,182.6149,181.691,182.5362,284608.0
2023-11-03 09:30:00,188.1,189.68,187.37,189.53,69751.0,184.8754,186.4283,184.1579,186.2809,69751.0
2023-11-03 10:00:00,189.55,190.44,188.99,190.14,106995.0,186.3006,187.1753,185.7502,186.8805,106995.0
2023-11-03 10:30:00,189.97,190.29,188.71,189.19,45241.0,186.7134,187.0279,185.475,185.9467,45241.0
2023-11-03 11:00:00,189.14,190.21,188.75,190.02,24006.0,185.8976,186.9493,185.5143,186.7625,24006.0
2023-11-03 11:30:00,190.06,190.46,189.64,190.25,56694.0,186.8018,187.195,186.389,186.9886,56694.0
2023-11-03 12:00:00,190.37,190.71,190.17,190.4,26461.0,187.1065,187.4407,186.9099,187.136,26461.0
2023-11-03 12:30:00,190.39,190.59,190.06,190.53,18606.0,187.1262,187.3227,186.8018,187.2638,18606.0
2023-11-03 13:00:00,190.52,190.62,190.19,190.27,64768.0,187.2539,187.3522,186.9296,187.0082,64768.0
2023-11-03 13:30:00,190.3,191.08,190.3,190.96,29390.0,187.0377,187.8043,187.0377,187.6864,29390.0
2023-11-03 14:00:00,191.01,191.37,190.85,191.37,40087.0,187.7355,188.0894,187.5783,188.0894,40087.0
2023-11-03 14:30:00,191.35,191.88,191.27,191.73,44640.0,188.0697,188.5906,187.9911,188.4432,44640.0
2023-11-03 15:00:00,191.72,191.84,191.34,191.59,57035.0,188.4334,188.5513,188.0599,188.3056,57035.0
2023-11-03 15:30:00,191.57,191.67,191.19,191.3,183740.0,188.2859,188.3842,187.9125,188.0206,183740.0
2023-11-06 09:30:00,192.29,192.4,190.17,190.28,105822.0,188.9936,189.1017,186.9099,187.0181,105822.0
2023-11-06 10:00:00,190.22,190.35,189.34,189.69,55382.0,186.9591,187.0869,186.0942,186.4382,55382.0
2023-11-06 10:30:00,189.7,190.37,189.54,190.14,35810.0,186.448,187.1065,186.2907,186.8805,35810.0
2023-11-06 11:00:00,190.21,191.31,190.04,190.7,31798.0,186.9493,188.0304,186.7822,187.4309,31798.0
2023-11-06 11:30:00,190.73,191.37,190.53,191.19,19638.0,187.4603,188.0894,187.2638,187.9125,19638.0
2023-11-06 12:00:00,191.27,191.48,190.96,191.46,23804.0,187.9911,188.1975,187.6864,188.1778,23804.0
2023-11-06 12:30:00,191.4,191.54,190.9,191.17,29017.0,188.1189,188.2565,187.6274,187.8928,29017.0
2023-11-06 13:00:00,191.2,191.43,190.72,190.91,24051.0,187.9223,188.1483,187.4505,187.6373,24051.0
2023-11-06 13:30:00,190.9,191.45,190.53,190.77,44371.0,187.6274,188.168,187.2638,187.4997,44371.0
2023-11-06 14:00:00,190.83,190.98,189.92,190.15,36887.0,187.5586,187.7061,186.6642,186.8903,36887.0
2023-11-06 14:30:00,190.14,190.81,190.13,190.76,33040.0,186.8805,187.539,186.8706,187.4898,33040.0
2023-11-06 15:00:00,190.78,190.86,190.35,190.46,71673.0,187.5095,187.5881,187.0869,187.195,71673.0
2023-11-06 15:30:00,190.43,191.21,190.2,191.21,152789.0,187.1655,187.9321,186.9394,187.9321,152789.0
2023-11-07 09:30:00,191.82,191.89,189.44,191.68,63216.0,188.5317,188.6005,186.1925,188.3941,63216.0
2023-11-07 10:00:00,191.69,192.14,190.97,192.14,51392.0,188.4039,188.8462,187.6962,188.8462,51392.0
2023-11-07 10:30:00,192.13,193.05,191.92,192.94,73614.0,188.8363,189.7406,188.6299,189.6325,73614.0
2023-11-07 11:00:00,193.09,193.85,192.95,193.46,66284.0,189.7799,190.5269,189.6423,190.1435,66284.0
2023-11-07 11:30:00,193.5,194.08,193.21,193.9,45483.0,190.1829,190.7529,189.8978,190.576,45483.0
2023-11-07 12:00:00,194.01,194.4,193.75,194.37,41869.0,190.6841,191.0674,190.4286,191.0379,41869.0
2023-11-07 12:30:00,194.32,194.48,193.83,194.48,36215.0,190.9888,191.1461,190.5072,191.1461,36215.0
2023-11-07 13:00:00,194.51,195.17,194.38,195.06,92169.0,191.1755,191.8242,191.0478,191.7161,92169.0
2023-11-07 13:30:00,195.06,195.21,194.82,194.87,35353.0,191.7161,191.8635,191.4802,191.5294,35353.0
2023-11-07 14:00:00,194.94,195.02,194.28,194.78,45120.0,191.5982,191.6768,190.9495,191.4409,45120.0
2023-11-07 14:30:00,194.8,194.84,194.52,194.6,47422.0,191.4606,191.4999,191.1854,191.264,47422.0
2023-11-07 15:00:00,194.61,194.71,194.25,194.31,105655.0,191.2738,191.3721,190.92,190.979,105655.0
2023-11-07 15:30:00,194.36,194.52,193.81,194.51,338961.0,191.0281,191.1854,190.4875,191.1755,338961.0
2023-11-08 09:30:00,195.4,195.86,194.33,195.42,60365.0,192.0503,192.5024,190.9986,192.0699,60365.0
2023-11-08 10:00:00,195.37,195.43,194.25,194.37,76339.0,192.0208,192.0798,190.92,191.0379,76339.0
2023-11-08 10:30:00,194.35,194.86,194.28,194.86,114196.0,191.0183,191.5195,190.9495,191.5195,114196.0
2023-11-08 11:00:00,194.75,194.97,194.07,194.1,77826.0,191.4114,191.6277,190.7431,190.7726,77826.0
2023-11-08 11:30:00,194.01,194.1,192.4,192.47,41954.0,190.6841,190.7726,189.1017,189.1705,41954.0
2023-11-08 12:00:00,192.48,192.69,192.04,192.37,44687.0,189.1803,189.3867,188.7479,189.0722,44687.0
2023-11-08 12:30:00,192.37,192.9,192.24,192.83,51815.0,189.0722,189.5931,188.9445,189.5243,51815.0
2023-11-08 13:00:00,192.88,193.37,192.79,193.04,37188.0,189.5735,190.0551,189.485,189.7307,37188.0
2023-11-08 13:30:00,193.09,193.42,192.9,193.23,20463.0,189.7799,190.1042,189.5931,189.9175,20463.0
2023-11-08 14:00:00,193.23,193.4,192.91,192.94,28410.0,189.9175,190.0846,189.603,189.6325,28410.0
2023-11-08 14:30:00,192.92,193.09,192.65,192.85,33930.0,189.6128,189.7799,189.3474,189.544,33930.0
2023-11-08 15:00:00,192.84,193.37,192.84,193.37,43089.0,189.5342,190.0551,189.5342,190.0551,43089.0
2023-11-08 15:30:00,193.34,193.34,192.51,192.58,121837.0,190.0256,190.0256,189.2098,189.2786,121837.0
2023-11-09 09:30:00,193.16,194.0,192.27,193.95,47196.0,189.8487,190.6743,188.9739,190.6251,47196.0
2023-11-09 10:00:00,194.05,194.37,193.52,194.0,31410.0,190.7234,191.0379,190.2025,190.6743,31410.0
2023-11-09 10:30:00,194.02,194.04,193.25,193.83,37681.0,190.6939,190.7136,189.9371,190.5072,37681.0
2023-11-09 11:00:00,193.82,194.91,193.82,194.8,26358.0,190.4974,191.5687,190.4974,191.4606,26358.0
2023-11-09 11:30:00,194.78,195.33,194.63,195.33,26883.0,191.4409,191.9815,191.2935,191.9815,26883.0
2023-11-09 12:00:00,195.29,195.38,194.8,195.09,17226.0,191.9422,192.0306,191.4606,191.7456,17226.0
2023-11-09 12:30:00,195.09,195.4,194.89,195.32,17770.0,191.7456,192.0503,191.549,191.9717,17770.0
2023-11-09 13:00:00,195.41,195.41,194.21,195.04,26676.0,192.0601,192.0601,190.8807,191.6965,26676.0
2023-11-09 13:30:00,194.95,194.95,194.27,194.39,23961.0,191.608,191.608,190.9397,191.0576,23961.0
2023-11-09 14:00:00,194.31,194.37,193.7,194.13,24681.0,190.979,191.0379,190.3794,190.8021,24681.0
2023-11-09 14:30:00,194.24,194.3,193.65,193.73,18238.0,190.9102,190.9691,190.3303,190.4089,18238.0
2023-11-09 15:00:00,193.72,194.22,193.64,193.98,32080.0,190.3991,190.8905,190.3205,190.6546,32080.0
2023-11-09 15:30:00,194.03,194.7,194.0,194.41,222966.0,190.7038,191.3623,190.6743,191.0773,222966.0
2023-11-10 09:30:00,194.71,195.72,194.04,195.22,54879.0,191.3721,192.3648,190.7136,191.8734,54879.0
2023-11-10 10:00:00,194.71,195.32,194.32,194.9,41414.0,191.3721,191.9717,190.9888,191.5589,41414.0
2023-11-10 10:30:00,194.88,194.97,193.79,194.45,43255.0,191.5392,191.6277,190.4679,191.1166,43255.0
2023-11-10 11:00:00,194.5,195.0,194.37,194.8,28873.0,191.1657,191.6571,191.0379,191.4606,28873.0
2023-11-10 11:30:00,194.75,195.06,194.56,194.91,20437.0,191.4114,191.7161,191.2247,191.5687,20437.0
2023-11-10 12:00:00,195.0,195.56,194.95,195.39,19507.0,191.6571,192.2075,191.608,192.0405,19507.0
2023-11-10 12:30:00,195.44,196.35,195.44,196.18,20226.0,192.0896,192.984,192.0896,192.8169,20226.0
2023-11-10 13:00:00,196.29,196.53,195.87,196.24,28392.0,192.925,193.1609,192.5122,192.8759,28392.0
2023-11-10 13:30:00,196.31,196.59,196.27,196.45,16284.0,192.9447,193.2199,192.9054,193.0823,16284.0
2023-11-10 14:00:00,196.49,196.82,196.42,196.62,24638.0,193.1216,193.4459,193.0528,193.2494,24638.0
2023-11-10 14:30:00,196.6,197.02,196.58,196.98,27220.0,193.2297,193.6425,193.2101,193.6032,27220.0
2023-11-10 15:00:00,196.99,197.54,196.94,197.54,34854.0,193.613,194.1536,193.5639,194.1536,34854.0
2023-11-10 15:30:00,197.55,197.78,197.44,197.57,97331.0,194.1634,194.3895,194.0553,194.1831,97331.0
2023-11-13 09:30:00,197.24,197.45,196.24,197.18,43556.0,193.8587,194.0651,192.8759,193.7998,43556.0
2023-11-13 10:00:00,197.12,197.5,196.6,197.5,32977.0,193.7408,194.1143,193.2297,194.1143,32977.0
2023-11-13 10:30:00,197.49,197.6,197.09,197.36,33058.0,194.1045,194.2126,193.7113,193.9767,33058.0
2023-11-13 11:00:00,197.32,197.43,196.8,197.43,24245.0,193.9374,194.0455,193.4263,194.0455,24245.0
2023-11-13 11:30:00,197.45,198.05,197.17,197.97,57096.0,194.0651,194.6549,193.7899,194.5762,57096.0
2023-11-13 12:00:00,198.01,198.37,197.95,198.25,18673.0,194.6155,194.9694,194.5566,194.8514,18673.0
2023-11-13 12:30:00,198.21,198.44,198.05,198.24,22676.0,194.8121,195.0382,194.6549,194.8416,22676.0
2023-11-13 13:00:00,198.25,198.36,197.77,197.77,23362.0,194.8514,194.9595,194.3797,194.3797,23362.0
2023-11-13 13:30:00,197.68,198.0,197.52,197.81,29050.0,194.2912,194.6057,194.1339,194.419,29050.0
2023-11-13 14:00:00,197.84,198.07,197.66,198.07,23317.0,194.4485,194.6745,194.2715,194.6745,23317.0
2023-11-13 14:30:00,198.12,198.38,197.95,198.02,25839.0,194.7237,194.9792,194.5566,194.6254,25839.0
2023-11-13 15:00:00,198.03,198.37,197.91,198.22,31180.0,194.6352,194.9694,194.5173,194.8219,31180.0
2023-11-13 15:30:00,198.24,198.24,197.48,197.75,84151.0,194.8416,194.8416,194.0946,194.36,84151.0
2023-11-14 09:30:00,200.0,203.66,199.98,203.43,93337.0,196.5714,200.1687,196.5518,199.9426,93337.0
2023-11-14 10:00:00,203.29,204.15,202.96,203.46,58729.0,199.805,200.6503,199.4807,199.9721,58729.0
2023-11-14 10:30:00,203.5,203.52,202.13,202.6,50780.0,200.0114,200.0311,198.6649,199.1269,50780.0
2023-11-14 11:00:00,202.61,203.53,202.61,202.98,38673.0,199.1367,200.0409,199.1367,199.5003,38673.0
2023-11-14 11:30:00,202.99,203.44,202.68,202.84,56154.0,199.5102,199.9525,199.2055,199.3627,56154.0
2023-11-14 12:00:00,202.8,203.17,202.26,202.41,39122.0,199.3234,199.6871,198.7927,198.9401,39122.0
2023-11-14 12:30:00,202.42,202.75,202.29,202.45,29305.0,198.9499,199.2743,198.8222,198.9794,29305.0
2023-11-14 13:00:00,202.45,202.56,202.07,202.17,29945.0,198.9794,199.0875,198.6059,198.7042,29945.0
2023-11-14 13:30:00,202.23,202.54,202.05,202.41,33997.0,198.7632,199.0679,198.5863,198.9401,33997.0
2023-11-14 14:00:00,202.38,203.11,202.28,202.97,32741.0,198.9106,199.6281,198.8123,199.4905,32741.0
2023-11-14 14:30:00,202.99,203.29,202.99,203.26,27762.0,199.5102,199.805,199.5102,199.7755,27762.0
2023-11-14 15:00:00,203.25,203.61,203.22,203.39,89224.0,199.7657,200.1195,199.7362,199.9033,89224.0
2023-11-14 15:30:00,203.42,203.42,202.07,202.39,184224.0,199.9328,199.9328,198.6059,198.9205,184224.0
2023-11-15 09:30:00,203.39,203.79,202.35,202.61,64024.0,199.9033,200.2965,198.8811,199.1367,64024.0
2023-11-15 10:00:00,202.61,203.52,202.6,203.27,42956.0,199.1367,200.0311,199.1269,199.7854,42956.0
2023-11-15 10:30:00,203.42,203.72,202.99,203.09,54052.0,199.9328,200.2277,199.5102,199.6085,54052.0
2023-11-15 11:00:00,203.06,203.17,202.26,202.37,75852.0,199.579,199.6871,198.7927,198.9008,75852.0
2023-11-15 11:30:00,202.35,202.38,201.35,201.71,43516.0,198.8811,198.9106,197.8983,198.2521,43516.0
2023-11-15 12:00:00,201.66,202.12,201.59,201.74,28558.0,198.203,198.6551,198.1342,198.2816,28558.0
2023-11-15 12:30:00,201.7,201.76,201.01,201.01,60535.0,198.2423,198.3013,197.5641,197.5641,60535.0
2023-11-15 13:00:00,201.01,201.42,200.98,201.16,39260.0,197.5641,197.9671,197.5346,197.7115,39260.0
2023-11-15 13:30:00,201.17,201.79,201.17,201.79,23109.0,197.7214,198.3307,197.7214,198.3307,23109.0
2023-11-15 14:00:00,201.79,202.2,201.29,201.6,38533.0,198.3307,198.7337,197.8393,198.144,38533.0
2023-11-15 14:30:00,201.53,201.96,201.47,201.88,49288.0,198.0752,198.4978,198.0162,198.4192,49288.0
2023-11-15 15:00:00,201.9,202.04,201.67,201.87,39235.0,198.4389,198.5765,198.2128,198.4094,39235.0
2023-11-15 15:30:00,201.9,201.94,201.07,201.21,155139.0,198.4389,198.4782,197.6231,197.7607,155139.0
2023-11-16 09:30:00,201.48,203.5,201.06,203.13,58213.0,198.0261,200.0114,197.6133,199.6478,58213.0
2023-11-16 10:00:00,203.21,203.4,202.62,202.92,57423.0,199.7264,199.9131,199.1465,199.4414,57423.0
2023-11-16 10:30:00,202.92,203.34,202.21,202.87,31937.0,199.4414,199.8542,198.7435,199.3922,31937.0
2023-11-16 11:00:00,202.89,203.34,202.69,202.89,34443.0,199.4119,199.8542,199.2153,199.4119,34443.0
2023-11-16 11:30:00,202.72,203.24,202.43,203.02,33343.0,199.2448,199.7559,198.9598,199.5397,33343.0
2023-11-16 12:00:00,203.02,203.54,203.01,203.44,24854.0,199.5397,200.0507,199.5298,199.9525,24854.0
2023-11-16 12:30:00,203.32,203.55,203.19,203.19,31409.0,199.8345,200.0606,199.7067,199.7067,31409.0
2023-11-16 13:00:00,203.13,203.16,202.62,203.01,39717.0,199.6478,199.6773,199.1465,199.5298,39717.0
2023-11-16 13:30:00,203.05,203.11,202.64,202.95,16035.0,199.5691,199.6281,199.1662,199.4709,16035.0
2023-11-16 14:00:00,203.0,203.61,202.93,203.26,34504.0,199.52,200.1195,199.4512,199.7755,34504.0
2023-11-16 14:30:00,203.26,203.84,203.17,203.72,35331.0,199.7755,200.3456,199.6871,200.2277,35331.0
2023-11-16 15:00:00,203.78,203.79,203.36,203.37,33157.0,200.2866,200.2965,199.8738,199.8837,33157.0
2023-11-16 15:30:00,203.36,203.83,203.31,203.7,104083.0,199.8738,200.3358,199.8247,200.208,104083.0
2023-11-17 09:30:00,204.48,205.0,203.8,204.63,111651.0,200.9746,201.4857,200.3063,201.1221,111651.0
2023-11-17 10:00:00,204.5,204.99,204.32,204.46,29744.0,200.9943,201.4759,200.8174,200.955,29744.0
2023-11-17 10:30:00,204.51,204.74,204.19,204.59,48115.0,201.0041,201.2302,200.6896,201.0828,48115.0
2023-11-17 11:00:00,204.64,205.31,204.21,204.85,32341.0,201.1319,201.7904,200.7093,201.3383,32341.0
2023-11-17 11:30:00,204.75,205.32,204.75,205.23,24794.0,201.24,201.8002,201.24,201.7118,24794.0
2023-11-17 12:00:00,205.2,205.64,205.17,205.35,27767.0,201.6823,202.1148,201.6528,201.8297,27767.0
2023-11-17 12:30:00,205.39,205.75,205.39,205.58,20246.0,201.869,202.2229,201.869,202.0558,20246.0
2023-11-17 13:00:00,205.6,205.78,205.47,205.71,17705.0,202.0754,202.2524,201.9477,202.1836,17705.0
2023-11-17 13:30:00,205.78,206.13,205.71,206.06,28228.0,202.2524,202.5964,202.1836,202.5276,28228.0
2023-11-17 14:00:00,206.09,206.31,206.0,206.26,22973.0,202.557,202.7733,202.4686,202.7241,22973.0
2023-11-17 14:30:00,206.21,206.38,206.08,206.14,24969.0,202.675,202.8421,202.5472,202.6062,24969.0
2023-11-17 15:00:00,206.06,206.19,205.83,206.08,31017.0,202.5276,202.6553,202.3015,202.5472,31017.0
2023-11-17 15:30:00,206.07,206.1,205.6,205.8,87406.0,202.5374,202.5669,202.0754,202.272,87406.0
2023-11-20 09:30:00,205.16,206.12,204.86,205.89,59102.0,201.643,202.5865,201.3481,202.3605,59102.0
2023-11-20 10:00:00,205.89,205.89,205.03,205.33,31602.0,202.3605,202.3605,201.5152,201.8101,31602.0
2023-11-20 10:30:00,205.45,205.45,205.02,205.31,33989.0,201.928,201.928,201.5054,201.7904,33989.0
2023-11-20 11:00:00,205.32,205.96,205.32,205.89,26508.0,201.8002,202.4293,201.8002,202.3605,26508.0
2023-11-20 11:30:00,205.89,206.14,205.7,206.06,17473.0,202.3605,202.6062,202.1737,202.5276,17473.0
2023-11-20 12:00:00,206.04,206.4,205.99,206.31,17580.0,202.5079,202.8617,202.4588,202.7733,17580.0
2023-11-20 12:30:00,206.29,206.31,206.01,206.11,13209.0,202.7536,202.7733,202.4784,202.5767,13209.0
2023-11-20 13:00:00,206.11,207.11,206.07,207.05,63363.0,202.5767,203.5596,202.5374,203.5006,63363.0
2023-11-20 13:30:00,207.08,207.16,206.61,206.86,35757.0,203.5301,203.6087,203.0681,203.3138,35757.0
2023-11-20 14:00:00,206.92,207.21,206.76,206.76,40967.0,203.3728,203.6578,203.2156,203.2156,40967.0
2023-11-20 14:30:00,206.84,207.3,206.84,207.27,19082.0,203.2942,203.7463,203.2942,203.7168,19082.0
2023-11-20 15:00:00,207.25,207.36,206.97,207.36,35340.0,203.6972,203.8053,203.422,203.8053,35340.0
2023-11-20 15:30:00,207.34,207.35,206.77,206.99,127671.0,203.7856,203.7954,203.2254,203.4416,127671.0
2023-11-21 09:30:00,206.1,207.74,206.1,207.02,63383.0,203.0753,204.6912,203.0753,203.9818,63383.0
2023-11-21 10:00:00,206.95,207.18,206.73,206.8,71204.0,203.9128,204.1394,203.696,203.765,71204.0
2023-11-21 10:30:00,206.75,207.6,206.75,207.44,38568.0,203.7157,204.5532,203.7157,204.3956,38568.0
2023-11-21 11:00:00,207.5,207.72,207.29,207.38,34026.0,204.4547,204.6715,204.2478,204.3365,34026.0
2023-11-21 11:30:00,207.4,207.42,207.09,207.18,36716.0,204.3562,204.3759,204.0507,204.1394,36716.0
2023-11-21 12:00:00,207.22,207.43,207.02,207.29,28838.0,204.1788,204.3857,203.9818,204.2478,28838.0
2023-11-21 12:30:00,207.31,207.58,207.06,207.55,30923.0,204.2675,204.5335,204.0212,204.504,30923.0
2023-11-21 13:00:00,207.58,207.62,207.04,207.26,34666.0,204.5335,204.573,204.0015,204.2182,34666.0
2023-11-21 13:30:00,207.24,207.59,207.2,207.32,21130.0,204.1985,204.5434,204.1591,204.2774,21130.0
2023-11-21 14:00:00,207.23,207.43,207.11,207.18,25019.0,204.1887,204.3857,204.0704,204.1394,25019.0
2023-11-21 14:30:00,207.19,207.43,206.97,207.35,28815.0,204.1493,204.3857,203.9325,204.3069,28815.0
2023-11-21 15:00:00,207.34,207.68,206.95,207.16,35114.0,204.2971,204.6321,203.9128,204.1197,35114.0
2023-11-21 15:30:00,207.14,207.35,206.96,207.19,95608.0,204.1,204.3069,203.9226,204.1493,95608.0
2023-11-22 09:30:00,208.98,209.73,208.25,209.39,74951.0,205.913,206.652,205.1937,206.317,74951.0
2023-11-22 10:00:00,209.53,210.22,209.1,210.22,72119.0,206.4549,207.1348,206.0312,207.1348,72119.0
2023-11-22 10:30:00,210.14,210.28,209.75,210.11,29990.0,207.056,207.1939,206.6717,207.0264,29990.0
2023-11-22 11:00:00,210.11,210.44,210.0,210.25,27164.0,207.0264,207.3516,206.918,207.1644,27164.0
2023-11-22 11:30:00,210.36,210.69,210.25,210.62,36121.0,207.2727,207.5979,207.1644,207.5289,36121.0
2023-11-22 12:00:00,210.62,210.74,210.17,210.25,36986.0,207.5289,207.6472,207.0855,207.1644,36986.0
2023-11-22 12:30:00,210.18,210.24,209.6,209.9,15229.0,207.0954,207.1545,206.5239,206.8195,15229.0
2023-11-22 13:00:00,209.97,210.2,209.85,210.2,43553.0,206.8885,207.1151,206.7702,207.1151,43553.0
2023-11-22 13:30:00,210.17,210.26,209.91,210.11,14008.0,207.0855,207.1742,206.8293,207.0264,14008.0
2023-11-22 14:00:00,210.21,210.54,210.11,210.22,28106.0,207.1249,207.4501,207.0264,207.1348,28106.0
2023-11-22 14:30:00,210.18,210.21,209.44,209.7,60344.0,207.0954,207.1249,206.3662,206.6224,60344.0
2023-11-22 15:00:00,209.65,209.91,209.42,209.91,32511.0,206.5732,206.8293,206.3465,206.8293,32511.0
2023-11-22 15:30:00,209.89,210.17,209.78,210.0,80217.0,206.8096,207.0855,206.7013,206.918,80217.0
2023-11-24 09:30:00,209.69,210.43,209.03,209.85,49387.0,206.6126,207.3417,205.9623,206.7702,49387.0
2023-11-24 10:00:00,209.82,209.98,209.42,209.81,46226.0,206.7407,206.8983,206.3465,206.7308,46226.0
2023-11-24 10:30:00,209.77,209.86,209.4,209.48,39399.0,206.6914,206.7801,206.3268,206.4057,39399.0
2023-11-24 11:00:00,209.58,209.95,209.52,209.72,45024.0,206.5042,206.8688,206.4451,206.6421,45024.0
2023-11-24 11:30:00,209.76,209.81,209.05,209.24,43641.0,206.6815,206.7308,205.982,206.1692,43641.0
2023-11-24 12:00:00,209.28,209.65,209.19,209.38,39095.0,206.2086,206.5732,206.1199,206.3071,39095.0
2023-11-24 12:30:00,209.42,209.6,208.65,208.78,60358.0,206.3465,206.5239,205.5878,205.7159,60358.0
2023-11-27 09:30:00,208.35,209.3,207.79,208.56,97452.0,205.2922,206.2283,204.7405,205.4992,97452.0
2023-11-27 10:00:00,208.74,208.74,207.37,207.81,49031.0,205.6765,205.6765,204.3266,204.7602,49031.0
2023-11-27 10:30:00,207.89,208.4,207.85,208.26,28033.0,204.839,205.3415,204.7996,205.2036,28033.0
2023-11-27 11:00:00,208.2,208.59,208.18,208.34,35311.0,205.1444,205.5287,205.1247,205.2824,35311.0
2023-11-27 11:30:00,208.34,208.41,207.71,207.92,32124.0,205.2824,205.3514,204.6616,204.8686,32124.0
2023-11-27 12:00:00,207.89,208.09,207.5,207.6,41279.0,204.839,205.0361,204.4547,204.5532,41279.0
2023-11-27 12:30:00,207.61,207.72,207.23,207.27,39668.0,204.5631,204.6715,204.1887,204.2281,39668.0
2023-11-27 13:00:00,207.27,207.52,207.03,207.37,28110.0,204.2281,204.4744,203.9916,204.3266,28110.0
2023-11-27 13:30:00,207.42,207.51,207.14,207.37,34208.0,204.3759,204.4646,204.1,204.3266,34208.0
2023-11-27 14:00:00,207.41,207.66,207.09,207.18,30001.0,204.366,204.6124,204.0507,204.1394,30001.0
2023-11-27 14:30:00,207.24,207.3,206.78,207.03,31961.0,204.1985,204.2577,203.7453,203.9916,31961.0
2023-11-27 15:00:00,207.05,207.72,207.03,207.68,40075.0,204.0113,204.6715,203.9916,204.6321,40075.0
2023-11-27 15:30:00,207.73,207.98,207.26,207.53,114030.0,204.6813,204.9277,204.2182,204.4843,114030.0
2023-11-28 09:30:00,207.25,207.51,205.84,205.84,57173.0,204.2084,204.4646,202.8191,202.8191,57173.0
2023-11-28 10:00:00,205.88,206.47,205.63,206.03,31970.0,202.8585,203.4398,202.6122,203.0063,31970.0
2023-11-28 10:30:00,206.07,206.44,205.79,206.19,53692.0,203.0457,203.4103,202.7698,203.1639,53692.0
2023-11-28 11:00:00,206.23,206.49,205.99,206.45,42307.0,203.2034,203.4595,202.9669,203.4201,42307.0
2023-11-28 11:30:00,206.47,206.63,206.27,206.28,33654.0,203.4398,203.5975,203.2428,203.2526,33654.0
2023-11-28 12:00:00,206.34,206.46,206.15,206.24,30429.0,203.3117,203.43,203.1245,203.2132,30429.0
2023-11-28 12:30:00,206.23,206.36,205.95,205.95,35307.0,203.2034,203.3314,202.9275,202.9275,35307.0
2023-11-28 13:00:00,205.87,206.0,205.44,206.0,21238.0,202.8486,202.9767,202.4249,202.9767,21238.0
2023-11-28 13:30:00,206.01,206.28,205.87,206.01,25183.0,202.9866,203.2526,202.8486,202.9866,25183.0
2023-11-28 14:00:00,205.97,206.17,205.58,205.68,29080.0,202.9472,203.1442,202.5629,202.6614,29080.0
2023-11-28 14:30:00,205.65,205.89,205.58,205.65,35096.0,202.6319,202.8683,202.5629,202.6319,35096.0
2023-11-28 15:00:00,205.65,205.81,205.1,205.29,57858.0,202.6319,202.7895,202.0899,202.2771,57858.0
2023-11-28 15:30:00,205.3,205.32,204.55,204.61,203638.0,202.287,202.3067,201.548,201.6071,203638.0
2023-11-29 09:30:00,204.88,205.91,204.32,204.49,49962.0,201.8732,202.888,201.3214,201.4889,49962.0
2023-11-29 10:00:00,204.49,204.91,202.7,203.19,52056.0,201.4889,201.9027,199.7252,200.208,52056.0
2023-11-29 10:30:00,203.22,204.03,202.99,203.89,33571.0,200.2375,201.0356,200.0109,200.8977,33571.0
2023-11-29 11:00:00,203.92,204.25,203.24,203.46,24610.0,200.9273,201.2524,200.2572,200.474,24610.0
2023-11-29 11:30:00,203.45,203.47,203.01,203.25,24783.0,200.4642,200.4839,200.0306,200.2671,24783.0
2023-11-29 12:00:00,203.26,203.68,203.19,203.6,16797.0,200.2769,200.6908,200.208,200.612,16797.0
2023-11-29 12:30:00,203.59,203.85,203.3,203.44,18240.0,200.6021,200.8583,200.3164,200.4543,18240.0
2023-11-29 13:00:00,203.45,203.6,203.15,203.52,20292.0,200.4642,200.612,200.1686,200.5331,20292.0
2023-11-29 13:30:00,203.49,203.51,202.98,203.18,27227.0,200.5036,200.5233,200.0011,200.1981,27227.0
2023-11-29 14:00:00,203.19,203.42,202.95,202.98,22095.0,200.208,200.4346,199.9715,200.0011,22095.0
2023-11-29 14:30:00,202.97,203.07,202.63,202.96,29617.0,199.9912,200.0897,199.6562,199.9813,29617.0
2023-11-29 15:00:00,202.97,203.1,202.59,202.76,30920.0,199.9912,200.1193,199.6168,199.7843,30920.0
2023-11-29 15:30:00,202.75,202.75,202.29,202.49,114619.0,199.7744,199.7744,199.3212,199.5182,114619.0
2023-11-30 09:30:00,202.49,203.34,200.94,202.17,56938.0,199.5182,200.3558,197.991,199.2029,56938.0
2023-11-30 10:00:00,202.03,202.03,201.24,201.61,24044.0,199.065,199.065,198.2866,198.6512,24044.0
2023-11-30 10:30:00,201.69,201.96,201.0,201.31,24126.0,198.73,198.996,198.0501,198.3556,24126.0
2023-11-30 11:00:00,201.3,202.15,201.28,201.96,20691.0,198.3457,199.1832,198.326,198.996,20691.0
2023-11-30 11:30:00,202.0,202.0,201.51,201.68,16006.0,199.0354,199.0354,198.5526,198.7201,16006.0
2023-11-30 12:00:00,201.64,202.24,201.64,201.83,20242.0,198.6807,199.2719,198.6807,198.8679,20242.0
2023-11-30 12:30:00,201.86,202.15,201.74,201.82,12683.0,198.8975,199.1832,198.7792,198.8581,12683.0
2023-11-30 13:00:00,201.74,201.81,201.41,201.44,14022.0,198.7792,198.8482,198.4541,198.4837,14022.0
2023-11-30 13:30:00,201.44,201.71,201.31,201.67,12027.0,198.4837,198.7497,198.3556,198.7103,12027.0
2023-11-30 14:00:00,201.61,201.91,201.61,201.76,15172.0,198.6512,198.9468,198.6512,198.799,15172.0
2023-11-30 14:30:00,201.79,202.09,201.74,202.05,20133.0,198.8285,199.1241,198.7792,199.0847,20133.0
2023-11-30 15:00:00,202.02,202.02,201.41,201.54,22253.0,199.0551,199.0551,198.4541,198.5822,22253.0
2023-11-30 15:30:00,201.46,202.81,201.4,202.7,108298.0,198.5034,199.8335,198.4442,199.7252,108298.0
2023-12-01 09:30:00,202.75,205.88,202.75,205.78,56482.0,199.7744,202.8585,199.7744,202.76,56482.0
2023-12-01 10:00:00,205.86,207.33,205.86,206.57,63401.0,202.8388,204.2872,202.8388,203.5384,63401.0
2023-12-01 10:30:00,206.47,207.36,206.45,206.78,49586.0,203.4398,204.3168,203.4201,203.7453,49586.0
2023-12-01 11:00:00,206.74,207.51,206.45,207.46,33076.0,203.7059,204.4646,203.4201,204.4153,33076.0
2023-12-01 11:30:00,207.58,208.25,206.92,208.15,48555.0,204.5335,205.1937,203.8832,205.0952,48555.0
2023-12-01 12:00:00,208.2,209.18,208.13,209.12,64389.0,205.1444,206.1101,205.0755,206.0509,64389.0
2023-12-01 12:30:00,209.12,209.29,208.54,209.21,34245.0,206.0509,206.2184,205.4795,206.1396,34245.0
2023-12-01 13:00:00,209.25,209.44,209.07,209.31,29230.0,206.179,206.3662,206.0017,206.2382,29230.0
2023-12-01 13:30:00,209.25,209.26,208.51,208.78,37585.0,206.179,206.1889,205.4499,205.7159,37585.0
2023-12-01 14:00:00,208.78,209.04,208.66,208.91,23582.0,205.7159,205.9721,205.5977,205.844,23582.0
2023-12-01 14:30:00,208.91,209.27,208.81,209.26,21956.0,205.844,206.1987,205.7455,206.1889,21956.0
2023-12-01 15:00:00,209.24,209.51,208.96,209.19,66792.0,206.1692,206.4352,205.8933,206.1199,66792.0
2023-12-01 15:30:00,209.18,209.4,208.59,209.31,165624.0,206.1101,206.3268,205.5287,206.2382,165624.0
2023-12-04 09:30:00,208.99,213.13,208.07,211.29,121326.0,205.9228,210.0021,205.0163,208.1891,121326.0
2023-12-04 10:00:00,211.3,211.88,210.63,210.88,48493.0,208.1989,208.7704,207.5388,207.7851,48493.0
2023-12-04 10:30:00,210.88,211.02,210.54,210.71,46532.0,207.7851,207.9231,207.4501,207.6176,46532.0
2023-12-04 11:00:00,210.69,210.87,210.19,210.36,46786.0,207.5979,207.7753,207.1052,207.2727,46786.0
2023-12-04 11:30:00,210.36,210.71,210.2,210.32,38445.0,207.2727,207.6176,207.1151,207.2333,38445.0
2023-12-04 12:00:00,210.32,210.41,209.7,209.85,28373.0,207.2333,207.322,206.6224,206.7702,28373.0
2023-12-04 12:30:00,209.85,210.1,209.66,210.01,29728.0,206.7702,207.0166,206.583,206.9279,29728.0
2023-12-04 13:00:00,210.04,210.08,209.04,209.04,22093.0,206.9574,206.9969,205.9721,205.9721,22093.0
2023-12-04 13:30:00,209.0,209.08,208.74,209.0,31542.0,205.9327,206.0115,205.6765,205.9327,31542.0
2023-12-04 14:00:00,209.09,209.32,208.98,209.07,27015.0,206.0214,206.248,205.913,206.0017,27015.0
2023-12-04 14:30:00,209.06,209.25,208.82,209.07,32346.0,205.9918,206.179,205.7553,206.0017,32346.0
2023-12-04 15:00:00,209.08,209.29,208.74,209.02,45845.0,206.0115,206.2184,205.6765,205.9524,45845.0
2023-12-04 15:30:00,209.05,209.65,208.77,209.62,155363.0,205.982,206.5732,205.7061,206.5436,155363.0
2023-12-05 09:30:00,207.46,208.43,206.5,206.69,57161.0,204.4153,205.3711,203.4694,203.6566,57161.0
2023-12-05 10:00:00,206.91,207.96,206.2,206.37,59305.0,203.8734,204.908,203.1738,203.3413,59305.0
2023-12-05 10:30:00,206.6,206.6,205.6,205.84,46802.0,203.5679,203.5679,202.5826,202.8191,46802.0
2023-12-05 11:00:00,205.82,206.36,205.46,206.0,33521.0,202.7994,203.3314,202.4447,202.9767,33521.0
2023-12-05 11:30:00,206.05,206.17,204.35,204.79,36524.0,203.026,203.1442,201.3509,201.7845,36524.0
2023-12-05 12:00:00,204.81,205.02,204.01,204.21,29270.0,201.8042,202.0111,201.0159,201.213,29270.0
2023-12-05 12:30:00,204.21,204.23,203.35,203.64,34133.0,201.213,201.2327,200.3656,200.6514,34133.0
2023-12-05 13:00:00,203.64,204.0,203.36,203.7,32501.0,200.6514,201.0061,200.3755,200.7105,32501.0
2023-12-05 13:30:00,203.73,203.87,203.2,203.39,26403.0,200.74,200.878,200.2178,200.405,26403.0
2023-12-05 14:00:00,203.42,203.91,203.33,203.59,24575.0,200.4346,200.9174,200.3459,200.6021,24575.0
2023-12-05 14:30:00,203.61,203.62,203.05,203.06,26692.0,200.6218,200.6317,200.07,200.0799,26692.0
2023-12-05 15:00:00,203.0,203.07,202.51,202.85,42594.0,200.0208,200.0897,199.5379,199.873,42594.0
2023-12-05 15:30:00,202.83,203.05,202.24,202.75,158172.0,199.8533,200.07,199.2719,199.7744,158172.0
2023-12-06 09:30:00,204.74,207.09,204.74,207.03,52948.0,201.7352,204.0507,201.7352,203.9916,52948.0
2023-12-06 10:00:00,207.15,207.73,206.38,206.66,63588.0,204.1099,204.6813,203.3512,203.627,63588.0
2023-12-06 10:30:00,206.77,206.88,205.89,206.22,32327.0,203.7354,203.8438,202.8683,203.1935,32327.0
2023-12-06 11:00:00,206.22,206.29,205.28,205.28,32735.0,203.1935,203.2625,202.2673,202.2673,32735.0
2023-12-06 11:30:00,205.21,205.43,204.59,205.42,34607.0,202.1983,202.4151,201.5874,202.4052,34607.0
2023-12-06 12:00:00,205.44,205.82,205.37,205.54,21510.0,202.4249,202.7994,202.356,202.5235,21510.0
2023-12-06 12:30:00,205.54,205.84,205.15,205.31,25857.0,202.5235,202.8191,202.1392,202.2969,25857.0
2023-12-06 13:00:00,205.37,205.51,205.13,205.47,16085.0,202.356,202.4939,202.1195,202.4545,16085.0
2023-12-06 13:30:00,205.47,205.5,205.17,205.31,12940.0,202.4545,202.4841,202.1589,202.2969,12940.0
2023-12-06 14:00:00,205.33,205.57,205.2,205.44,15172.0,202.3166,202.553,202.1885,202.4249,15172.0
2023-12-06 14:30:00,205.46,205.89,205.44,205.61,19037.0,202.4447,202.8683,202.4249,202.5925,19037.0
2023-12-06 15:00:00,205.59,205.6,204.89,204.9,21984.0,202.5727,202.5826,201.883,201.8929,21984.0
2023-12-06 15:30:00,204.89,204.91,204.3,204.79,125616.0,201.883,201.9027,201.3017,201.7845,125616.0
2023-12-07 09:30:00,206.03,206.75,205.32,206.16,86157.0,203.0063,203.7157,202.3067,203.1344,86157.0
2023-12-07 10:00:00,206.19,207.0,206.19,206.89,55479.0,203.1639,203.9621,203.1639,203.8537,55479.0
2023-12-07 10:30:00,206.89,207.21,206.34,206.47,36125.0,203.8537,204.169,203.3117,203.4398,36125.0
2023-12-07 11:00:00,206.5,206.94,206.13,206.13,15081.0,203.4694,203.9029,203.1048,203.1048,15081.0
2023-12-07 11:30:00,206.1,207.18,206.09,207.18,28508.0,203.0753,204.1394,203.0654,204.1394,28508.0
2023-12-07 12:00:00,207.19,208.03,207.14,207.99,19692.0,204.1493,204.9769,204.1,204.9375,19692.0
2023-12-07 12:30:00,207.99,208.09,207.4,207.56,13383.0,204.9375,205.0361,204.3562,204.5138,13383.0
2023-12-07 13:00:00,207.56,207.75,207.25,207.41,21661.0,204.5138,204.701,204.2084,204.366,21661.0
2023-12-07 13:30:00,207.4,207.71,207.35,207.55,15452.0,204.3562,204.6616,204.3069,204.504,15452.0
2023-12-07 14:00:00,207.57,207.89,207.53,207.53,21242.0,204.5237,204.839,204.4843,204.4843,21242.0
2023-12-07 14:30:00,207.53,207.69,207.34,207.55,35527.0,204.4843,204.6419,204.2971,204.504,35527.0
2023-12-07 15:00:00,207.57,208.05,207.51,208.01,55374.0,204.5237,204.9966,204.4646,204.9572,55374.0
2023-12-07 15:30:00,208.0,208.14,207.55,208.06,87926.0,204.9474,205.0853,204.504,205.0065,87926.0
2023-12-08 09:30:00,207.68,208.05,207.24,207.61,48862.0,204.6321,204.9966,204.1985,204.5631,48862.0
2023-12-08 10:00:00,207.83,208.23,207.18,207.94,40063.0,204.7799,205.174,204.1394,204.8883,40063.0
2023-12-08 10:30:00,207.93,208.6,207.32,208.51,45008.0,204.8784,205.5386,204.2774,205.4499,45008.0
2023-12-08 11:00:00,208.59,208.6,207.51,208.15,50468.0,205.5287,205.5386,204.4646,205.0952,50468.0
2023-12-08 11:30:00,208.3,208.88,208.25,208.75,40332.0,205.243,205.8145,205.1937,205.6864,40332.0
2023-12-08 12:00:00,208.78,209.12,208.4,208.98,28682.0,205.7159,206.0509,205.3415,205.913,28682.0
2023-12-08 12:30:00,209.0,209.67,208.82,209.14,33994.0,205.9327,206.5929,205.7553,206.0706,33994.0
2023-12-08 13:00:00,209.1,209.46,208.85,209.46,23063.0,206.0312,206.3859,205.7849,206.3859,23063.0
2023-12-08 13:30:00,209.46,209.58,209.32,209.44,13936.0,206.3859,206.5042,206.248,206.3662,13936.0
2023-12-08 14:00:00,209.46,209.82,209.41,209.5,20153.0,206.3859,206.7407,206.3367,206.4254,20153.0
2023-12-08 14:30:00,209.5,209.6,209.22,209.54,20771.0,206.4254,206.5239,206.1495,206.4648,20771.0
2023-12-08 15:00:00,209.56,209.74,209.24,209.33,32111.0,206.4845,206.6618,206.1692,206.2579,32111.0
2023-12-08 15:30:00,209.3,209.62,209.15,209.36,80266.0,206.2283,206.5436,206.0805,206.2874,80266.0
2023-12-11 09:30:00,212.04,215.72,211.48,215.36,237245.0,208.9281,212.5541,208.3763,212.1994,237245.0
2023-12-11 10:00:00,215.44,217.25,214.71,216.63,118675.0,212.2782,214.0616,211.5589,213.4507,118675.0
2023-12-11 10:30:00,216.79,217.22,216.13,216.52,75169.0,213.6084,214.0321,212.9581,213.3423,75169.0
2023-12-11 11:00:00,216.43,216.96,216.1,216.63,84088.0,213.2537,213.7759,212.9285,213.4507,84088.0
2023-12-11 11:30:00,216.67,216.97,216.17,216.89,46848.0,213.4901,213.7857,212.9975,213.7069,46848.0
2023-12-11 12:00:00,216.89,216.95,216.18,216.27,33491.0,213.7069,213.766,213.0073,213.096,33491.0
2023-12-11 12:30:00,216.17,216.78,215.95,216.69,33497.0,212.9975,213.5985,212.7807,213.5098,33497.0
2023-12-11 13:00:00,216.73,217.25,216.47,217.18,62477.0,213.5493,214.0616,213.2931,213.9927,62477.0
2023-12-11 13:30:00,217.2,217.33,216.27,216.41,40752.0,214.0124,214.1404,213.096,213.234,40752.0
2023-12-11 14:00:00,216.42,216.66,215.85,216.16,61612.0,213.2438,213.4803,212.6822,212.9876,61612.0
2023-12-11 14:30:00,216.16,217.16,216.16,216.74,47894.0,212.9876,213.9729,212.9876,213.5591,47894.0
2023-12-11 15:00:00,216.81,217.13,216.57,217.13,56383.0,213.6281,213.9434,213.3916,213.9434,56383.0
2023-12-11 15:30:00,217.12,217.15,215.99,216.48,144115.0,213.9335,213.9631,212.8201,213.3029,144115.0
2023-12-12 09:30:00,216.92,217.48,216.0,217.03,96669.0,213.7365,214.2882,212.83,213.8449,96669.0
2023-12-12 10:00:00,217.0,217.58,216.86,216.9,76336.0,213.8153,214.3868,213.6773,213.7168,76336.0
2023-12-12 10:30:00,216.84,216.91,216.1,216.38,62528.0,213.6576,213.7266,212.9285,213.2044,62528.0
2023-12-12 11:00:00,216.33,216.88,216.13,216.38,50195.0,213.1551,213.6971,212.9581,213.2044,50195.0
2023-12-12 11:30:00,216.4,216.55,215.68,215.97,52813.0,213.2241,213.3719,212.5147,212.8004,52813.0
2023-12-12 12:00:00,215.95,216.2,215.6,216.01,39161.0,212.7807,213.027,212.4358,212.8398,39161.0
2023-12-12 12:30:00,215.96,216.56,215.78,216.56,40416.0,212.7906,213.3817,212.6132,213.3817,40416.0
2023-12-12 13:00:00,216.55,216.82,216.41,216.6,39695.0,213.3719,213.6379,213.234,213.4212,39695.0
2023-12-12 13:30:00,216.6,216.84,216.52,216.6,26137.0,213.4212,213.6576,213.3423,213.4212,26137.0
2023-12-12 14:00:00,216.6,216.8,216.35,216.77,30385.0,213.4212,213.6182,213.1748,213.5887,30385.0
2023-12-12 14:30:00,216.83,217.41,216.83,217.3,44905.0,213.6478,214.2193,213.6478,214.1109,44905.0
2023-12-12 15:00:00,217.34,217.74,217.25,217.43,50631.0,214.1503,214.5444,214.0616,214.239,50631.0
2023-12-12 15:30:00,217.39,217.45,216.68,216.85,131079.0,214.1996,214.2587,213.5,213.6675,131079.0
2023-12-13 09:30:00,217.0,217.22,214.35,214.45,83299.0,213.8153,214.0321,211.2042,211.3027,83299.0
2023-12-13 10:00:00,214.45,215.01,214.39,214.73,60165.0,211.3027,211.8545,211.2436,211.5786,60165.0
2023-12-13 10:30:00,214.75,215.56,214.53,215.35,35636.0,211.5983,212.3964,211.3815,212.1895,35636.0
2023-12-13 11:00:00,215.35,215.47,215.13,215.23,24666.0,212.1895,212.3077,211.9727,212.0713,24666.0
2023-12-13 11:30:00,215.19,215.66,215.17,215.26,20508.0,212.0319,212.495,212.0121,212.1008,20508.0
2023-12-13 12:00:00,215.33,215.81,215.24,215.48,22103.0,212.1698,212.6428,212.0811,212.3176,22103.0
2023-12-13 12:30:00,215.48,216.09,215.46,215.95,21183.0,212.3176,212.9186,212.2979,212.7807,21183.0
2023-12-13 13:00:00,215.95,216.08,215.61,216.01,21471.0,212.7807,212.9088,212.4457,212.8398,21471.0
2023-12-13 13:30:00,215.96,216.14,215.85,215.99,14803.0,212.7906,212.9679,212.6822,212.8201,14803.0
2023-12-13 14:00:00,215.96,217.4,215.96,217.31,38874.0,212.7906,214.2094,212.7906,214.1207,38874.0
2023-12-13 14:30:00,217.32,218.55,217.17,218.48,81949.0,214.1306,215.3425,213.9828,215.2736,81949.0
2023-12-13 15:00:00,218.49,218.91,217.38,217.96,135421.0,215.2834,215.6973,214.1897,214.7612,135421.0
2023-12-13 15:30:00,217.95,218.53,217.51,218.13,156139.0,214.7513,215.3228,214.3178,214.9287,156139.0
2023-12-14 09:30:00,219.25,221.48,218.86,220.97,104084.0,216.0323,218.2295,215.648,217.727,104084.0
2023-12-14 10:00:00,220.93,221.75,219.96,220.33,63457.0,217.6876,218.4956,216.7319,217.0964,63457.0
2023-12-14 10:30:00,220.34,220.71,220.19,220.57,45952.0,217.1063,217.4708,216.9585,217.3329,45952.0
2023-12-14 11:00:00,220.57,221.04,219.35,219.44,41715.0,217.3329,217.796,216.1308,216.2195,41715.0
2023-12-14 11:30:00,219.54,220.28,219.19,220.28,27017.0,216.318,217.0472,215.9732,217.0472,27017.0
2023-12-14 12:00:00,220.35,220.78,219.91,220.09,25556.0,217.1161,217.5398,216.6826,216.8599,25556.0
2023-12-14 12:30:00,220.09,220.6,219.9,220.04,37667.0,216.8599,217.3625,216.6727,216.8107,37667.0
2023-12-14 13:00:00,219.97,220.51,219.75,220.13,25385.0,216.7417,217.2738,216.5249,216.8994,25385.0
2023-12-14 13:30:00,220.16,220.3,218.34,218.99,45297.0,216.9289,217.0669,215.1356,215.7761,45297.0
2023-12-14 14:00:00,219.04,219.42,218.87,219.42,46664.0,215.8254,216.1998,215.6578,216.1998,46664.0
2023-12-14 14:30:00,219.45,220.23,219.38,220.22,39284.0,216.2293,216.9979,216.1604,216.988,39284.0
2023-12-14 15:00:00,220.18,220.39,219.6,219.63,52343.0,216.9486,217.1555,216.3771,216.4067,52343.0
2023-12-14 15:30:00,219.68,220.15,219.24,220.09,125711.0,216.456,216.9191,216.0224,216.8599,125711.0
2023-12-15 09:30:00,220.46,220.79,219.12,220.35,497335.0,217.2245,217.5497,215.9042,217.1161,497335.0
2023-12-15 10:00:00,220.46,222.15,220.46,221.44,50879.0,217.2245,218.8897,217.2245,218.1901,50879.0
2023-12-15 10:30:00,221.47,222.0,221.1,221.6,32875.0,218.2197,218.7419,217.8551,218.3478,32875.0
2023-12-15 11:00:00,221.65,221.73,221.13,221.59,29074.0,218.397,218.4759,217.8847,218.3379,29074.0
2023-12-15 11:30:00,221.59,222.02,221.18,221.19,27040.0,218.3379,218.7616,217.9339,217.9438,27040.0
2023-12-15 12:00:00,221.23,221.65,221.03,221.11,24617.0,217.9832,218.397,217.7861,217.865,24617.0
2023-12-15 12:30:00,221.11,221.27,219.93,219.93,38196.0,217.865,218.0226,216.7023,216.7023,38196.0
2023-12-15 13:00:00,220.0,220.38,219.92,220.38,23029.0,216.7713,217.1457,216.6924,217.1457,23029.0
2023-12-15 13:30:00,220.38,220.57,219.56,219.71,27179.0,217.1457,217.3329,216.3377,216.4855,27179.0
2023-12-15 14:00:00,219.7,220.58,219.64,220.57,28516.0,216.4757,217.3428,216.4165,217.3329,28516.0
2023-12-15 14:30:00,220.52,220.77,220.04,220.26,30457.0,217.2836,217.53,216.8107,217.0274,30457.0
2023-12-15 15:00:00,220.26,220.57,219.91,220.37,39461.0,217.0274,217.3329,216.6826,217.1358,39461.0
2023-12-15 15:30:00,220.39,221.52,220.29,221.12,101780.0,217.1555,218.269,217.057,217.8748,101780.0
2023-12-18 09:30:00,221.69,222.38,219.41,221.42,60254.0,218.4365,219.1163,216.1899,218.1704,60254.0
2023-12-18 10:00:00,221.49,221.82,220.93,221.45,34887.0,218.2394,218.5646,217.6876,218.2,34887.0
2023-12-18 10:30:00,221.37,221.87,221.21,221.5,29395.0,218.1212,218.6138,217.9635,218.2492,29395.0
2023-12-18 11:00:00,221.43,222.0,221.33,221.84,29132.0,218.1803,218.7419,218.0817,218.5843,29132.0
2023-12-18 11:30:00,221.89,221.89,221.39,221.43,26517.0,218.6335,218.6335,218.1409,218.1803,26517.0
2023-12-18 12:00:00,221.43,222.42,221.43,222.13,28593.0,218.1803,219.1557,218.1803,218.87,28593.0
2023-12-18 12:30:00,222.19,222.45,221.95,222.13,18337.0,218.9291,219.1853,218.6926,218.87,18337.0
2023-12-18 13:00:00,222.14,222.23,221.93,222.14,22671.0,218.8799,218.9685,218.6729,218.8799,22671.0
2023-12-18 13:30:00,222.14,222.33,221.92,222.16,32532.0,218.8799,219.0671,218.6631,218.8996,32532.0
2023-12-18 14:00:00,222.16,222.21,221.23,221.76,46271.0,218.8996,218.9488,217.9832,218.5054,46271.0
2023-12-18 14:30:00,221.7,222.08,221.42,221.98,29867.0,218.4463,218.8207,218.1704,218.7222,29867.0
2023-12-18 15:00:00,221.92,222.05,221.76,221.98,29665.0,218.6631,218.7912,218.5054,218.7222,29665.0
2023-12-18 15:30:00,221.96,222.64,221.8,222.17,140769.0,218.7025,219.3725,218.5448,218.9094,140769.0
2023-12-19 09:30:00,223.49,224.22,223.16,223.53,87756.0,220.21,220.9293,219.8849,220.2495,87756.0
2023-12-19 10:00:00,223.59,223.59,222.39,222.45,55923.0,220.3086,220.3086,219.1262,219.1853,55923.0
2023-12-19 10:30:00,222.52,223.12,222.45,223.01,20916.0,219.2543,219.8455,219.1853,219.7371,20916.0
2023-12-19 11:00:00,223.05,223.29,222.75,222.77,22984.0,219.7765,220.013,219.4809,219.5006,22984.0
2023-12-19 11:30:00,222.76,222.76,222.07,222.07,26894.0,219.4908,219.4908,218.8109,218.8109,26894.0
2023-12-19 12:00:00,222.01,222.09,221.7,221.74,45428.0,218.7518,218.8306,218.4463,218.4857,45428.0
2023-12-19 12:30:00,221.77,221.85,221.49,221.59,33493.0,218.5153,218.5941,218.2394,218.3379,33493.0
2023-12-19 13:00:00,221.64,221.88,221.47,221.87,25415.0,218.3872,218.6237,218.2197,218.6138,25415.0
2023-12-19 13:30:00,221.85,222.24,221.8,221.98,19786.0,218.5941,218.9784,218.5448,218.7222,19786.0
2023-12-19 14:00:00,221.98,221.98,221.47,221.6,42232.0,218.7222,218.7222,218.2197,218.3478,42232.0
2023-12-19 14:30:00,221.61,221.71,221.5,221.54,31830.0,218.3576,218.4562,218.2492,218.2887,31830.0
2023-12-19 15:00:00,221.53,221.78,221.0,221.47,56853.0,218.2788,218.5251,217.7566,218.2197,56853.0
2023-12-19 15:30:00,221.46,221.46,220.83,221.36,82436.0,218.2098,218.2098,217.5891,218.1113,82436.0
2023-12-20 09:30:00,220.53,220.69,218.7,219.21,75880.0,217.2935,217.4511,215.4903,215.9929,75880.0
2023-12-20 10:00:00,219.23,219.52,218.63,218.85,54591.0,216.0126,216.2983,215.4214,215.6381,54591.0
2023-12-20 10:30:00,218.88,219.19,218.51,218.83,44570.0,215.6677,215.9732,215.3031,215.6184,44570.0
2023-12-20 11:00:00,218.79,219.28,218.5,219.22,52439.0,215.579,216.0618,215.2933,216.0027,52439.0
2023-12-20 11:30:00,219.34,219.61,219.14,219.43,33191.0,216.121,216.387,215.9239,216.2096,33191.0
2023-12-20 12:00:00,219.43,219.62,219.27,219.3,25669.0,216.2096,216.3968,216.052,216.0815,25669.0
2023-12-20 12:30:00,219.31,219.45,219.13,219.43,31610.0,216.0914,216.2293,215.914,216.2096,31610.0
2023-12-20 13:00:00,219.44,220.17,219.41,220.17,22461.0,216.2195,216.9388,216.1899,216.9388,22461.0
2023-12-20 13:30:00,220.22,220.46,219.65,219.84,16579.0,216.988,217.2245,216.4264,216.6136,16579.0
2023-12-20 14:00:00,219.9,219.94,219.38,219.53,19134.0,216.6727,216.7121,216.1604,216.3082,19134.0
2023-12-20 14:30:00,219.57,219.61,217.7,217.8,51185.0,216.3476,216.387,214.505,214.6036,51185.0
2023-12-20 15:00:00,217.8,217.88,216.64,216.83,101207.0,214.6036,214.6824,213.4606,213.6478,101207.0
2023-12-20 15:30:00,216.88,217.29,216.34,216.63,154431.0,213.6971,214.101,213.165,213.4507,154431.0
2023-12-21 09:30:00,218.55,219.91,218.54,219.91,49494.0,215.3425,216.6826,215.3327,216.6826,49494.0
2023-12-21 10:00:00,219.86,220.63,219.4,219.97,40304.0,216.6333,217.392,216.1801,216.7417,40304.0
2023-12-21 10:30:00,220.05,220.4,219.83,219.95,27818.0,216.8205,217.1654,216.6038,216.722,27818.0
2023-12-21 11:00:00,220.12,220.79,219.76,220.78,39188.0,216.8895,217.5497,216.5348,217.5398,39188.0
2023-12-21 11:30:00,220.71,220.82,219.92,219.97,19651.0,217.4708,217.5792,216.6924,216.7417,19651.0
2023-12-21 12:00:00,219.81,219.84,219.36,219.52,23165.0,216.5841,216.6136,216.1407,216.2983,23165.0
2023-12-21 12:30:00,219.57,219.91,219.49,219.65,34258.0,216.3476,216.6826,216.2687,216.4264,34258.0
2023-12-21 13:00:00,219.69,220.19,219.44,220.18,20749.0,216.4658,216.9585,216.2195,216.9486,20749.0
2023-12-21 13:30:00,220.24,220.52,219.97,220.52,12525.0,217.0077,217.2836,216.7417,217.2836,12525.0
2023-12-21 14:00:00,220.54,220.62,220.33,220.46,13318.0,217.3033,217.3822,217.0964,217.2245,13318.0
2023-12-21 14:30:00,220.42,220.69,220.18,220.41,20572.0,217.1851,217.4511,216.9486,217.1752,20572.0
2023-12-21 15:00:00,220.38,221.66,220.34,221.66,43822.0,217.1457,218.4069,217.1063,218.4069,43822.0
2023-12-21 15:30:00,221.68,222.24,221.56,221.89,123188.0,218.4266,218.9784,218.3084,218.6335,123188.0
2023-12-22 09:30:00,222.42,223.12,221.68,221.88,36139.0,219.1557,219.8455,218.4266,218.6237,36139.0
2023-12-22 10:00:00,221.85,221.97,221.31,221.59,23967.0,218.5941,218.7124,218.062,218.3379,23967.0
2023-12-22 10:30:00,221.8,221.82,221.06,221.18,33406.0,218.5448,218.5646,217.8157,217.9339,33406.0
2023-12-22 11:00:00,221.18,221.41,220.88,221.33,20274.0,217.9339,218.1606,217.6383,218.0817,20274.0
2023-12-22 11:30:00,221.39,221.65,221.26,221.26,22450.0,218.1409,218.397,218.0128,218.0128,22450.0
2023-12-22 12:00:00,221.34,221.94,221.32,221.94,20354.0,218.0916,218.6828,218.0719,218.6828,20354.0
2023-12-22 12:30:00,221.87,222.43,221.78,222.42,24317.0,218.6138,219.1656,218.5251,219.1557,24317.0
2023-12-22 13:00:00,222.36,222.52,222.29,222.39,17603.0,219.0966,219.2543,219.0277,219.1262,17603.0
2023-12-22 13:30:00,222.38,222.55,222.06,222.37,37107.0,219.1163,219.2838,218.801,219.1065,37107.0
2023-12-22 14:00:00,222.36,222.36,221.07,221.12,20927.0,219.0966,219.0966,217.8256,217.8748,20927.0
2023-12-22 14:30:00,221.13,222.27,221.0,222.21,13271.0,217.8847,219.0079,217.7566,218.9488,13271.0
2023-12-22 15:00:00,222.23,222.43,222.05,222.41,24811.0,218.9685,219.1656,218.7912,219.1459,24811.0
2023-12-22 15:30:00,222.39,222.62,222.16,222.61,107620.0,219.1262,219.3528,218.8996,219.343,107620.0
2023-12-26 09:30:00,222.23,222.83,221.63,222.44,33429.0,218.9685,219.5597,218.3773,219.1755,33429.0
2023-12-26 10:00:00,222.44,222.79,222.14,222.15,40770.0,219.1755,219.5203,218.8799,218.8897,40770.0
2023-12-26 10:30:00,222.18,222.34,222.01,222.15,35942.0,218.9193,219.0769,218.7518,218.8897,35942.0
2023-12-26 11:00:00,222.18,222.43,221.9,222.2,27359.0,218.9193,219.1656,218.6434,218.939,27359.0
2023-12-26 11:30:00,222.23,222.84,222.14,222.84,45531.0,218.9685,219.5696,218.8799,219.5696,45531.0
2023-12-26 12:00:00,222.78,223.07,222.69,222.9,30860.0,219.5105,219.7962,219.4218,219.6287,30860.0
2023-12-26 12:30:00,222.9,223.41,222.86,223.26,19549.0,219.6287,220.1312,219.5893,219.9834,19549.0
2023-12-26 13:00:00,223.25,223.6,223.25,223.45,24317.0,219.9736,220.3184,219.9736,220.1706,24317.0
2023-12-26 13:30:00,223.45,223.5,223.08,223.11,16932.0,220.1706,220.2199,219.8061,219.8356,16932.0
2023-12-26 14:00:00,223.11,223.47,223.02,223.47,14668.0,219.8356,220.1903,219.7469,220.1903,14668.0
2023-12-26 14:30:00,223.47,223.62,223.39,223.51,18791.0,220.1903,220.3381,220.1115,220.2298,18791.0
2023-12-26 15:00:00,223.49,223.75,223.33,223.44,32219.0,220.21,220.4662,220.0524,220.1608,32219.0
2023-12-26 15:30:00,223.47,223.65,223.1,223.45,126737.0,220.1903,220.3677,219.8258,220.1706,126737.0
2023-12-27 09:30:00,223.63,224.49,222.96,224.21,44845.0,220.348,221.1954,219.6878,220.9195,44845.0
2023-12-27 10:00:00,224.24,224.29,222.88,223.69,40948.0,220.949,220.9983,219.609,220.4071,40948.0
2023-12-27 10:30:00,223.63,223.63,222.91,223.32,35146.0,220.348,220.348,219.6386,220.0425,35146.0
2023-12-27 11:00:00,223.32,223.82,223.21,223.53,40368.0,220.0425,220.5352,219.9342,220.2495,40368.0
2023-12-27 11:30:00,223.53,223.69,223.39,223.53,20362.0,220.2495,220.4071,220.1115,220.2495,20362.0
2023-12-27 12:00:00,223.59,223.62,223.37,223.58,19243.0,220.3086,220.3381,220.0918,220.2987,19243.0
2023-12-27 12:30:00,223.56,223.72,223.17,223.38,21705.0,220.279,220.4367,219.8947,220.1017,21705.0
2023-12-27 13:00:00,223.45,224.0,223.35,223.36,31999.0,220.1706,220.7126,220.0721,220.082,31999.0
2023-12-27 13:30:00,223.42,223.74,223.25,223.48,25023.0,220.1411,220.4564,219.9736,220.2002,25023.0
2023-12-27 14:00:00,223.33,223.9,223.1,223.89,69566.0,220.0524,220.614,219.8258,220.6042,69566.0
2023-12-27 14:30:00,223.77,223.9,223.35,223.59,28652.0,220.4859,220.614,220.0721,220.3086,28652.0
2023-12-27 15:00:00,223.64,223.79,223.44,223.56,25679.0,220.3578,220.5056,220.1608,220.279,25679.0
2023-12-27 15:30:00,223.5,224.51,223.38,224.41,187722.0,220.2199,221.2151,220.1017,221.1165,187722.0
2023-12-28 09:30:00,223.95,224.75,223.5,224.14,38280.0,220.6633,221.4516,220.2199,220.8505,38280.0
2023-12-28 10:00:00,224.07,224.35,223.67,224.02,34526.0,220.7815,221.0574,220.3874,220.7323,34526.0
2023-12-28 10:30:00,224.0,224.12,223.23,223.28,22282.0,220.7126,220.8308,219.9539,220.0031,22282.0
2023-12-28 11:00:00,223.23,223.73,223.23,223.47,21832.0,219.9539,220.4465,219.9539,220.1903,21832.0
2023-12-28 11:30:00,223.41,223.77,223.4,223.54,15281.0,220.1312,220.4859,220.1214,220.2593,15281.0
2023-12-28 12:00:00,223.53,223.66,223.48,223.54,15220.0,220.2495,220.3775,220.2002,220.2593,15220.0
2023-12-28 12:30:00,223.51,223.76,223.47,223.7,14893.0,220.2298,220.4761,220.1903,220.417,14893.0
2023-12-28 13:00:00,223.68,223.79,223.36,223.61,17871.0,220.3973,220.5056,220.082,220.3283,17871.0
2023-12-28 13:30:00,223.65,223.88,223.63,223.7,15954.0,220.3677,220.5943,220.348,220.417,15954.0
2023-12-28 14:00:00,223.73,224.02,223.67,224.01,14239.0,220.4465,220.7323,220.3874,220.7224,14239.0
2023-12-28 14:30:00,224.0,224.18,223.89,224.1,13652.0,220.7126,220.8899,220.6042,220.8111,13652.0
2023-12-28 15:00:00,224.11,224.24,223.88,224.0,22019.0,220.8209,220.949,220.5943,220.7126,22019.0
2023-12-28 15:30:00,224.03,224.21,223.77,224.09,166402.0,220.7421,220.9195,220.4859,220.8012,166402.0
2023-12-29 09:30:00,224.75,226.63,224.67,224.83,49929.0,221.4516,223.304,221.3727,221.5304,49929.0
2023-12-29 10:00:00,224.83,225.12,224.63,224.85,39730.0,221.5304,221.8161,221.3333,221.5501,39730.0
2023-12-29 10:30:00,224.85,225.07,224.57,224.95,75117.0,221.5501,221.7669,221.2742,221.6486,75117.0
2023-12-29 11:00:00,224.94,225.47,224.83,224.94,77142.0,221.6388,222.161,221.5304,221.6388,77142.0
2023-12-29 11:30:00,224.99,225.3,224.86,224.96,36206.0,221.688,221.9935,221.5599,221.6585,36206.0
2023-12-29 12:00:00,224.96,225.06,224.38,224.66,78040.0,221.6585,221.757,221.087,221.3629,78040.0
2023-12-29 12:30:00,224.66,225.44,224.65,225.27,75822.0,221.3629,222.1314,221.353,221.9639,75822.0
2023-12-29 13:00:00,225.34,225.46,225.01,225.08,17478.0,222.0329,222.1511,221.7077,221.7767,17478.0
2023-12-29 13:30:00,225.05,225.48,225.04,225.21,29422.0,221.7471,222.1708,221.7373,221.9048,29422.0
2023-12-29 14:00:00,225.24,225.7,225.19,225.45,34633.0,221.9344,222.3876,221.8851,222.1413,34633.0
2023-12-29 14:30:00,225.45,225.97,225.45,225.95,25136.0,222.1413,222.6536,222.1413,222.6339,25136.0
2023-12-29 15:00:00,225.95,225.97,225.42,225.94,61657.0,222.6339,222.6536,222.1117,222.6241,61657.0
2023-12-29 15:30:00,225.92,226.01,224.78,225.53,242570.0,222.6044,222.6931,221.4811,222.2201,242570.0
2024-01-02 09:30:00,225.5,227.18,224.72,224.75,88462.0,222.1905,223.8459,221.422,221.4516,88462.0
2024-01-02 10:00:00,224.7,224.95,223.38,224.95,35454.0,221.4023,221.6486,220.1017,221.6486,35454.0
2024-01-02 10:30:00,224.86,224.86,223.82,223.84,51095.0,221.5599,221.5599,220.5352,220.5549,51095.0
2024-01-02 11:00:00,223.85,224.18,223.2,223.32,36993.0,220.5648,220.8899,219.9243,220.0425,36993.0
2024-01-02 11:30:00,223.36,223.36,222.53,222.85,30175.0,220.082,220.082,219.2641,219.5794,30175.0
2024-01-02 12:00:00,222.88,223.72,222.73,223.4,35766.0,219.609,220.4367,219.4612,220.1214,35766.0
2024-01-02 12:30:00,223.37,223.42,222.22,222.31,32125.0,220.0918,220.1411,218.9587,219.0474,32125.0
2024-01-02 13:00:00,222.3,222.36,222.03,222.22,14330.0,219.0375,219.0966,218.7715,218.9587,14330.0
2024-01-02 13:30:00,222.17,222.32,222.03,222.12,22567.0,218.9094,219.0572,218.7715,218.8602,22567.0
2024-01-02 14:00:00,222.19,222.55,222.01,222.32,21330.0,218.9291,219.2838,218.7518,219.0572,21330.0
2024-01-02 14:30:00,222.28,222.37,221.56,221.71,25436.0,219.0178,219.1065,218.3084,218.4562,25436.0
2024-01-02 15:00:00,221.55,221.64,220.84,221.05,62320.0,218.2985,218.3872,217.5989,217.8059,62320.0
2024-01-02 15:30:00,221.05,221.98,220.59,221.84,188872.0,217.8059,218.7222,217.3526,218.5843,188872.0
2024-01-03 09:30:00,220.6,220.83,219.39,220.59,65644.0,217.3625,217.5891,216.1702,217.3526,65644.0
2024-01-03 10:00:00,220.72,220.97,219.02,219.23,31684.0,217.4807,217.727,215.8056,216.0126,31684.0
2024-01-03 10:30:00,219.2,219.27,218.01,218.99,106383.0,215.983,216.052,214.8105,215.7761,106383.0
2024-01-03 11:00:00,219.09,219.29,218.46,218.79,19286.0,215.8746,216.0717,215.2539,215.579,19286.0
2024-01-03 11:30:00,218.69,219.36,218.69,218.8,35658.0,215.4805,216.1407,215.4805,215.5889,35658.0
2024-01-03 12:00:00,218.8,219.58,218.78,219.51,19913.0,215.5889,216.3574,215.5692,216.2885,19913.0
2024-01-03 12:30:00,219.47,219.89,219.35,219.88,20718.0,216.249,216.6629,216.1308,216.653,20718.0
2024-01-03 13:00:00,219.83,219.96,219.53,219.58,20456.0,216.6038,216.7319,216.3082,216.3574,20456.0
2024-01-03 13:30:00,219.54,219.65,219.29,219.56,19365.0,216.318,216.4264,216.0717,216.3377,19365.0
2024-01-03 14:00:00,219.55,220.13,219.01,219.95,16012.0,216.3279,216.8994,215.7958,216.722,16012.0
2024-01-03 14:30:00,219.99,220.4,219.6,219.72,25127.0,216.7614,217.1654,216.3771,216.4954,25127.0
2024-01-03 15:00:00,219.7,219.73,219.1,219.47,23634.0,216.4757,216.5052,215.8845,216.249,23634.0
2024-01-03 15:30:00,219.44,220.0,218.82,219.04,142504.0,216.2195,216.7713,215.6086,215.8254,142504.0
2024-01-04 09:30:00,219.81,221.07,218.88,220.59,59522.0,216.5841,217.8256,215.6677,217.3526,59522.0
2024-01-04 10:00:00,220.67,221.61,220.47,221.01,34405.0,217.4314,218.3576,217.2344,217.7664,34405.0
2024-01-04 10:30:00,221.03,222.12,220.88,221.23,72456.0,217.7861,218.8602,217.6383,217.9832,72456.0
2024-01-04 11:00:00,221.24,222.41,221.23,222.22,28372.0,217.9931,219.1459,217.9832,218.9587,28372.0
2024-01-04 11:30:00,222.22,222.22,221.15,221.47,19001.0,218.9587,218.9587,217.9044,218.2197,19001.0
2024-01-04 12:00:00,221.43,221.43,221.05,221.15,13953.0,218.1803,218.1803,217.8059,217.9044,13953.0
2024-01-04 12:30:00,221.15,221.15,220.21,220.64,23999.0,217.9044,217.9044,216.9782,217.4019,23999.0
2024-01-04 13:00:00,220.63,220.71,220.34,220.53,17110.0,217.392,217.4708,217.1063,217.2935,17110.0
2024-01-04 13:30:00,220.53,220.92,220.5,220.71,12575.0,217.2935,217.6778,217.2639,217.4708,12575.0
2024-01-04 14:00:00,220.8,220.84,220.3,220.4,20291.0,217.5595,217.5989,217.0669,217.1654,20291.0
2024-01-04 14:30:00,220.35,220.86,220.18,220.84,16475.0,217.1161,217.6186,216.9486,217.5989,16475.0
2024-01-04 15:00:00,220.97,221.25,220.68,220.86,31805.0,217.727,218.0029,217.4413,217.6186,31805.0
2024-01-04 15:30:00,220.84,221.15,219.95,220.02,123944.0,217.5989,217.9044,216.722,216.791,123944.0
2024-01-05 09:30:00,219.72,222.25,219.0,222.1,56199.0,216.4954,218.9882,215.7859,218.8404,56199.0
2024-01-05 10:00:00,222.11,223.4,222.11,222.77,34009.0,218.8503,220.1214,218.8503,219.5006,34009.0
2024-01-05 10:30:00,222.77,223.0,222.61,222.74,26948.0,219.5006,219.7272,219.343,219.4711,26948.0
2024-01-05 11:00:00,222.8,223.06,222.14,222.22,29157.0,219.5302,219.7864,218.8799,218.9587,29157.0
2024-01-05 11:30:00,222.16,222.38,222.03,222.2,12817.0,218.8996,219.1163,218.7715,218.939,12817.0
2024-01-05 12:00:00,222.26,222.28,221.35,221.65,31164.0,218.9981,219.0178,218.1015,218.397,31164.0
2024-01-05 12:30:00,221.65,222.06,221.59,222.0,11230.0,218.397,218.801,218.3379,218.7419,11230.0
2024-01-05 13:00:00,222.02,222.17,221.75,222.16,17079.0,218.7616,218.9094,218.4956,218.8996,17079.0
2024-01-05 13:30:00,222.27,222.78,222.27,222.75,21744.0,219.0079,219.5105,219.0079,219.4809,21744.0
2024-01-05 14:00:00,222.75,223.16,222.75,222.77,22901.0,219.4809,219.8849,219.4809,219.5006,22901.0
2024-01-05 14:30:00,222.78,222.9,221.78,221.99,26673.0,219.5105,219.6287,218.5251,218.7321,26673.0
2024-01-05 15:00:00,221.92,222.51,221.91,222.51,27175.0,218.6631,219.2444,218.6532,219.2444,27175.0
2024-01-05 15:30:00,222.34,222.9,222.15,222.38,104863.0,219.0769,219.6287,218.8897,219.1163,104863.0
2024-01-08 09:30:00,222.5,223.81,222.42,223.68,48918.0,219.2346,220.5253,219.1557,220.3973,48918.0
2024-01-08 10:00:00,223.68,224.46,223.17,224.46,65582.0,220.3973,221.1658,219.8947,221.1658,65582.0
2024-01-08 10:30:00,224.43,225.3,224.43,225.11,51913.0,221.1362,221.9935,221.1362,221.8063,51913.0
2024-01-08 11:00:00,225.17,225.33,224.83,224.89,28785.0,221.8654,222.023,221.5304,221.5895,28785.0
2024-01-08 11:30:00,224.94,225.19,224.63,224.85,31127.0,221.6388,221.8851,221.3333,221.5501,31127.0
2024-01-08 12:00:00,224.91,225.02,224.22,224.25,49893.0,221.6092,221.7176,220.9293,220.9589,49893.0
2024-01-08 12:30:00,224.32,224.87,224.2,224.87,28306.0,221.0279,221.5698,220.9096,221.5698,28306.0
2024-01-08 13:00:00,224.89,225.42,224.89,225.11,24853.0,221.5895,222.1117,221.5895,221.8063,24853.0
2024-01-08 13:30:00,225.14,226.04,225.14,225.9,42779.0,221.8358,222.7226,221.8358,222.5847,42779.0
2024-01-08 14:00:00,226.0,226.65,225.98,226.63,38627.0,222.6832,223.3237,222.6635,223.304,38627.0
2024-01-08 14:30:00,226.64,226.8,226.35,226.71,37501.0,223.3138,223.4715,223.0281,223.3828,37501.0
2024-01-08 15:00:00,226.73,226.9,226.26,226.75,32230.0,223.4025,223.57,222.9394,223.4222,32230.0
2024-01-08 15:30:00,226.74,228.29,226.67,228.27,223176.0,223.4123,224.9396,223.3434,224.9199,223176.0
2024-01-09 09:30:00,225.86,227.48,225.51,226.06,62729.0,222.5453,224.1415,222.2004,222.7423,62729.0
2024-01-09 10:00:00,226.18,226.39,225.55,226.14,48213.0,222.8606,223.0675,222.2398,222.8212,48213.0
2024-01-09 10:30:00,226.13,226.16,225.43,225.63,47642.0,222.8113,222.8409,222.1216,222.3186,47642.0
2024-01-09 11:00:00,225.68,226.49,225.68,226.16,42290.0,222.3679,223.166,222.3679,222.8409,42290.0
2024-01-09 11:30:00,226.15,226.33,225.88,226.26,22379.0,222.831,223.0084,222.565,222.9394,22379.0
2024-01-09 12:00:00,226.26,226.52,226.2,226.47,21448.0,222.9394,223.1956,222.8803,223.1463,21448.0
2024-01-09 12:30:00,226.48,226.54,226.17,226.37,26173.0,223.1562,223.2153,222.8507,223.0478,26173.0
2024-01-09 13:00:00,226.44,226.86,226.41,226.77,25353.0,223.1168,223.5306,223.0872,223.4419,25353.0
2024-01-09 13:30:00,226.7,227.08,226.36,226.65,21089.0,223.3729,223.7474,223.0379,223.3237,21089.0
2024-01-09 14:00:00,226.71,226.84,226.42,226.42,18220.0,223.3828,223.5109,223.097,223.097,18220.0
2024-01-09 14:30:00,226.52,226.94,226.41,226.81,32040.0,223.1956,223.6094,223.0872,223.4813,32040.0
2024-01-09 15:00:00,226.81,227.03,226.49,226.6,48225.0,223.4813,223.6981,223.166,223.2744,48225.0
2024-01-09 15:30:00,226.6,226.9,226.34,226.51,122548.0,223.2744,223.57,223.0182,223.1857,122548.0
2024-01-10 09:30:00,225.89,227.39,225.88,226.92,52708.0,222.5748,224.0528,222.565,223.5897,52708.0
2024-01-10 10:00:00,226.86,227.3,226.11,227.24,27009.0,223.5306,223.9641,222.7916,223.905,27009.0
2024-01-10 10:30:00,227.33,227.5,227.0,227.5,13825.0,223.9937,224.1612,223.6685,224.1612,13825.0
2024-01-10 11:00:00,227.56,227.9,227.47,227.61,15818.0,224.2203,224.5553,224.1316,224.2696,15818.0
2024-01-10 11:30:00,227.64,227.75,227.4,227.45,19081.0,224.2991,224.4075,224.0627,224.1119,19081.0
2024-01-10 12:00:00,227.37,227.64,227.18,227.58,14899.0,224.0331,224.2991,223.8459,224.24,14899.0
2024-01-10 12:30:00,227.63,227.63,227.1,227.32,22994.0,224.2893,224.2893,223.7671,223.9838,22994.0
2024-01-10 13:00:00,227.22,227.29,226.64,226.92,15120.0,223.8853,223.9543,223.3138,223.5897,15120.0
2024-01-10 13:30:00,226.95,227.28,226.91,227.25,16905.0,223.6193,223.9444,223.5799,223.9149,16905.0
2024-01-10 14:00:00,227.23,227.64,227.21,227.64,27751.0,223.8952,224.2991,223.8754,224.2991,27751.0
2024-01-10 14:30:00,227.68,227.76,227.43,227.72,30931.0,224.3386,224.4174,224.0922,224.378,30931.0
2024-01-10 15:00:00,227.75,227.98,227.03,227.24,46447.0,224.4075,224.6341,223.6981,223.905,46447.0
2024-01-10 15:30:00,227.12,227.41,226.51,226.76,261598.0,223.7868,224.0725,223.1857,223.4321,261598.0
2024-01-11 09:30:00,227.36,227.91,226.67,227.88,82250.0,224.0232,224.5652,223.3434,224.5356,82250.0
2024-01-11 10:00:00,227.87,228.24,226.79,228.24,61598.0,224.5258,224.8903,223.4616,224.8903,61598.0
2024-01-11 10:30:00,228.31,228.94,227.57,227.62,41482.0,224.9593,225.5801,224.2302,224.2794,41482.0
2024-01-11 11:00:00,227.61,227.74,225.8,226.05,39705.0,224.2696,224.3977,222.4861,222.7325,39705.0
2024-01-11 11:30:00,226.13,226.24,225.39,225.5,38936.0,222.8113,222.9197,222.0822,222.1905,38936.0
2024-01-11 12:00:00,225.5,226.21,225.41,225.92,22674.0,222.1905,222.8901,222.1019,222.6044,22674.0
2024-01-11 12:30:00,225.9,226.61,225.74,226.53,31726.0,222.5847,223.2843,222.427,223.2054,31726.0
2024-01-11 13:00:00,226.59,227.08,226.59,226.94,29031.0,223.2645,223.7474,223.2645,223.6094,29031.0
2024-01-11 13:30:00,226.99,227.41,226.9,227.32,26252.0,223.6587,224.0725,223.57,223.9838,26252.0
2024-01-11 14:00:00,227.38,227.46,227.02,227.31,21568.0,224.043,224.1218,223.6882,223.974,21568.0
2024-01-11 14:30:00,227.4,227.58,227.14,227.46,35329.0,224.0627,224.24,223.8065,224.1218,35329.0
2024-01-11 15:00:00,227.48,227.5,226.85,227.38,36610.0,224.1415,224.1612,223.5207,224.043,36610.0
2024-01-11 15:30:00,227.37,227.45,226.9,226.99,105232.0,224.0331,224.1119,223.57,223.6587,105232.0
2024-01-12 09:30:00,227.79,227.83,225.43,225.51,34827.0,224.4469,224.4864,222.1216,222.2004,34827.0
2024-01-12 10:00:00,225.52,225.97,225.05,225.3,31597.0,222.2103,222.6536,221.7471,221.9935,31597.0
2024-01-12 10:30:00,225.41,225.62,223.94,224.59,19844.0,222.1019,222.3088,220.6534,221.2939,19844.0
2024-01-12 11:00:00,224.59,225.41,224.51,225.4,16050.0,221.2939,222.1019,221.2151,222.092,16050.0
2024-01-12 11:30:00,225.45,225.45,224.72,224.81,15605.0,222.1413,222.1413,221.422,221.5107,15605.0
2024-01-12 12:00:00,224.89,225.27,224.77,224.94,15575.0,221.5895,221.9639,221.4713,221.6388,15575.0
2024-01-12 12:30:00,224.93,225.13,224.73,225.04,19117.0,221.6289,221.826,221.4318,221.7373,19117.0
2024-01-12 13:00:00,225.17,225.48,225.15,225.42,11381.0,221.8654,222.1708,221.8457,222.1117,11381.0
2024-01-12 13:30:00,225.44,225.58,225.31,225.44,12516.0,222.1314,222.2694,222.0033,222.1314,12516.0
2024-01-12 14:00:00,225.49,225.67,225.25,225.47,13901.0,222.1807,222.3581,221.9442,222.161,13901.0
2024-01-12 14:30:00,225.47,225.49,225.1,225.25,14340.0,222.161,222.1807,221.7964,221.9442,14340.0
2024-01-12 15:00:00,225.21,225.61,225.15,225.6,28938.0,221.9048,222.2989,221.8457,222.2891,28938.0
2024-01-12 15:30:00,225.56,225.85,225.36,225.45,78437.0,222.2497,222.5354,222.0526,222.1413,78437.0
2024-01-16 09:30:00,224.02,224.45,223.07,224.37,41648.0,220.7323,221.156,219.7962,221.0771,41648.0
2024-01-16 10:00:00,224.42,225.5,224.09,225.28,52857.0,221.1264,222.1905,220.8012,221.9738,52857.0
2024-01-16 10:30:00,225.31,226.13,225.25,225.49,29856.0,222.0033,222.8113,221.9442,222.1807,29856.0
2024-01-16 11:00:00,225.38,225.9,224.65,225.5,28253.0,222.0723,222.5847,221.353,222.1905,28253.0
2024-01-16 11:30:00,225.51,225.72,225.32,225.59,14641.0,222.2004,222.4073,222.0132,222.2792,14641.0
2024-01-16 12:00:00,225.5,225.74,225.04,225.56,12825.0,222.1905,222.427,221.7373,222.2497,12825.0
2024-01-16 12:30:00,225.51,225.75,225.39,225.56,12700.0,222.2004,222.4369,222.0822,222.2497,12700.0
2024-01-16 13:00:00,225.56,226.25,225.45,226.07,16380.0,222.2497,222.9295,222.1413,222.7522,16380.0
2024-01-16 13:30:00,226.29,226.35,225.69,225.84,11068.0,222.969,223.0281,222.3778,222.5256,11068.0
2024-01-16 14:00:00,225.9,225.97,225.12,225.15,23079.0,222.5847,222.6536,221.8161,221.8457,23079.0
2024-01-16 14:30:00,225.09,225.96,225.0,225.89,19043.0,221.7866,222.6438,221.6979,222.5748,19043.0
2024-01-16 15:00:00,225.94,226.1,225.73,225.88,34383.0,222.6241,222.7817,222.4172,222.565,34383.0
2024-01-16 15:30:00,225.9,226.38,225.68,226.34,153675.0,222.5847,223.0576,222.3679,223.0182,153675.0
2024-01-17 09:30:00,225.24,226.37,225.02,225.51,51687.0,221.9344,223.0478,221.7176,222.2004,51687.0
2024-01-17 10:00:00,225.51,227.07,225.51,227.02,49725.0,222.2004,223.7375,222.2004,223.6882,49725.0
2024-01-17 10:30:00,227.02,227.37,226.61,226.82,30886.0,223.6882,224.0331,223.2843,223.4912,30886.0
2024-01-17 11:00:00,226.97,227.06,226.68,226.9,29012.0,223.639,223.7277,223.3532,223.57,29012.0
2024-01-17 11:30:00,226.8,227.0,226.52,226.6,33143.0,223.4715,223.6685,223.1956,223.2744,33143.0
2024-01-17 12:00:00,226.6,226.73,226.07,226.07,26751.0,223.2744,223.4025,222.7522,222.7522,26751.0
2024-01-17 12:30:00,226.06,226.7,226.05,226.62,21927.0,222.7423,223.3729,222.7325,223.2941,21927.0
2024-01-17 13:00:00,226.66,226.75,225.82,226.04,29498.0,223.3335,223.4222,222.5058,222.7226,29498.0
2024-01-17 13:30:00,225.97,226.51,225.77,226.45,15431.0,222.6536,223.1857,222.4566,223.1266,15431.0
2024-01-17 14:00:00,226.5,226.6,226.33,226.39,23307.0,223.1759,223.2744,223.0084,223.0675,23307.0
2024-01-17 14:30:00,226.51,227.0,226.51,226.93,34552.0,223.1857,223.6685,223.1857,223.5996,34552.0
2024-01-17 15:00:00,226.97,226.97,226.58,226.82,45722.0,223.639,223.639,223.2547,223.4912,45722.0
2024-01-17 15:30:00,226.83,227.9,226.8,227.7,101620.0,223.501,224.5553,223.4715,224.3583,101620.0
2024-01-18 09:30:00,228.04,230.8,227.69,230.58,116440.0,224.6933,227.4128,224.3484,227.196,116440.0
2024-01-18 10:00:00,230.65,231.49,230.14,230.69,52617.0,227.265,228.0926,226.7624,227.3044,52617.0
2024-01-18 10:30:00,230.69,230.91,230.29,230.46,48370.0,227.3044,227.5211,226.9102,227.0778,48370.0
2024-01-18 11:00:00,230.44,230.71,230.13,230.61,70906.0,227.058,227.3241,226.7526,227.2256,70906.0
2024-01-18 11:30:00,230.62,231.35,230.49,231.0,41556.0,227.2354,227.9547,227.1073,227.6098,41556.0
2024-01-18 12:00:00,230.78,230.83,229.62,229.67,76266.0,227.3931,227.4423,226.2501,226.2993,76266.0
2024-01-18 12:30:00,229.69,229.69,228.64,228.74,34799.0,226.3191,226.3191,225.2845,225.383,34799.0
2024-01-18 13:00:00,228.76,229.7,228.57,229.61,50292.0,225.4027,226.3289,225.2155,226.2402,50292.0
2024-01-18 13:30:00,229.63,230.19,229.48,230.19,91045.0,226.2599,226.8117,226.1121,226.8117,91045.0
2024-01-18 14:00:00,230.25,231.49,230.16,231.46,132658.0,226.8708,228.0926,226.7822,228.0631,132658.0
2024-01-18 14:30:00,231.47,231.77,231.09,231.76,54430.0,228.0729,228.3685,227.6985,228.3587,54430.0
2024-01-18 15:00:00,231.76,232.37,231.63,232.37,88265.0,228.3587,228.9597,228.2306,228.9597,88265.0
2024-01-18 15:30:00,232.4,233.06,232.12,232.69,275259.0,228.9893,229.6396,228.7134,229.275,275259.0
2024-01-19 09:30:00,232.7,233.29,232.0,232.65,148832.0,229.2849,229.8662,228.5952,229.2356,148832.0
2024-01-19 10:00:00,232.76,233.1,232.09,232.47,62587.0,229.344,229.679,228.6838,229.0583,62587.0
2024-01-19 10:30:00,232.44,232.48,231.56,232.08,50127.0,229.0287,229.0681,228.1616,228.674,50127.0
2024-01-19 11:00:00,232.12,232.82,231.93,231.93,39861.0,228.7134,229.4031,228.5262,228.5262,39861.0
2024-01-19 11:30:00,231.91,232.21,231.74,232.1,29806.0,228.5065,228.8021,228.339,228.6937,29806.0
2024-01-19 12:00:00,232.24,232.71,231.99,232.67,21760.0,228.8316,229.2947,228.5853,229.2553,21760.0
2024-01-19 12:30:00,232.76,233.41,232.66,233.41,39194.0,229.344,229.9845,229.2455,229.9845,39194.0
2024-01-19 13:00:00,233.43,233.85,233.17,233.24,91851.0,230.0042,230.418,229.748,229.817,91851.0
2024-01-19 13:30:00,233.24,233.78,233.11,233.66,74840.0,229.817,230.349,229.6889,230.2308,74840.0
2024-01-19 14:00:00,233.65,234.08,233.5,233.76,42706.0,230.2209,230.6446,230.0731,230.3293,42706.0
2024-01-19 14:30:00,233.93,234.04,233.48,233.75,60480.0,230.4968,230.6052,230.0534,230.3195,60480.0
2024-01-19 15:00:00,233.73,234.1,233.51,233.82,48018.0,230.2998,230.6643,230.083,230.3884,48018.0
2024-01-19 15:30:00,233.84,234.08,233.49,233.64,174468.0,230.4081,230.6446,230.0633,230.2111,174468.0
2024-01-22 09:30:00,234.25,236.74,234.08,236.17,84575.0,230.8121,233.2656,230.6446,232.704,84575.0
2024-01-22 10:00:00,236.2,236.6,235.41,236.11,40317.0,232.7335,233.1276,231.9551,232.6448,40317.0
2024-01-22 10:30:00,236.12,236.82,235.74,236.77,55130.0,232.6547,233.3444,232.2803,233.2951,55130.0
2024-01-22 11:00:00,236.75,237.8,236.69,237.28,69847.0,233.2754,234.31,233.2163,233.7977,69847.0
2024-01-22 11:30:00,237.3,237.81,236.94,237.77,48237.0,233.8174,234.3199,233.4627,234.2805,48237.0
2024-01-22 12:00:00,237.76,238.04,237.45,237.92,17148.0,234.2706,234.5465,233.9652,234.4283,17148.0
2024-01-22 12:30:00,237.92,237.99,237.52,237.68,16243.0,234.4283,234.4972,234.0341,234.1918,16243.0
2024-01-22 13:00:00,237.68,237.99,237.56,237.61,15488.0,234.1918,234.4972,234.0736,234.1228,15488.0
2024-01-22 13:30:00,237.58,237.83,237.38,237.58,23830.0,234.0933,234.3396,233.8962,234.0933,23830.0
2024-01-22 14:00:00,237.61,237.74,237.04,237.56,23237.0,234.1228,234.2509,233.5612,234.0736,23237.0
2024-01-22 14:30:00,237.44,237.6,237.18,237.46,16600.0,233.9553,234.113,233.6991,233.975,16600.0
2024-01-22 15:00:00,237.53,238.3,237.29,238.1,31008.0,234.044,234.8027,233.8075,234.6056,31008.0
2024-01-22 15:30:00,238.09,238.12,237.25,237.38,206340.0,234.5958,234.6253,233.7681,233.8962,206340.0
2024-01-23 09:30:00,236.97,237.91,235.74,236.9,40598.0,233.4922,234.4184,232.2803,233.4232,40598.0
2024-01-23 10:00:00,236.91,237.23,236.28,237.12,47060.0,233.4331,233.7484,232.8123,233.64,47060.0
2024-01-23 10:30:00,237.1,237.26,236.54,236.87,33959.0,233.6203,233.778,233.0685,233.3937,33959.0
2024-01-23 11:00:00,236.92,237.68,236.42,236.79,27841.0,233.4429,234.1918,232.9503,233.3149,27841.0
2024-01-23 11:30:00,236.8,236.81,236.13,236.59,31838.0,233.3247,233.3346,232.6645,233.1178,31838.0
2024-01-23 12:00:00,236.58,236.85,236.28,236.85,29585.0,233.1079,233.374,232.8123,233.374,29585.0
2024-01-23 12:30:00,236.89,236.93,236.04,236.37,36277.0,233.4134,233.4528,232.5759,232.901,36277.0
2024-01-23 13:00:00,236.37,236.48,236.1,236.22,27222.0,232.901,233.0094,232.635,232.7532,27222.0
2024-01-23 13:30:00,236.25,236.36,235.76,236.16,47400.0,232.7828,232.8912,232.3,232.6941,47400.0
2024-01-23 14:00:00,236.18,236.4,236.07,236.21,20418.0,232.7138,232.9306,232.6054,232.7434,20418.0
2024-01-23 14:30:00,236.29,236.91,236.18,236.78,27010.0,232.8222,233.4331,232.7138,233.305,27010.0
2024-01-23 15:00:00,236.8,237.22,236.74,236.87,34936.0,233.3247,233.7385,233.2656,233.3937,34936.0
2024-01-23 15:30:00,236.84,237.2,236.65,237.08,117751.0,233.3641,233.7188,233.1769,233.6006,117751.0
2024-01-24 09:30:00,238.55,238.74,237.35,238.68,40359.0,235.049,235.2362,233.8666,235.1771,40359.0
2024-01-24 10:00:00,238.7,239.33,238.0,239.21,31829.0,235.1968,235.8176,234.5071,235.6993,31829.0
2024-01-24 10:30:00,239.17,239.17,238.38,238.48,21737.0,235.6599,235.6599,234.8815,234.9801,21737.0
2024-01-24 11:00:00,238.51,238.61,237.91,238.37,21621.0,235.0096,235.1081,234.4184,234.8717,21621.0
2024-01-24 11:30:00,238.31,238.92,238.25,238.8,17196.0,234.8125,235.4136,234.7534,235.2954,17196.0
2024-01-24 12:00:00,238.92,239.26,238.8,239.15,16825.0,235.4136,235.7486,235.2954,235.6402,16825.0
2024-01-24 12:30:00,239.19,239.28,238.91,239.05,11444.0,235.6796,235.7683,235.4037,235.5417,11444.0
2024-01-24 13:00:00,238.94,239.02,238.04,238.25,28208.0,235.4333,235.5121,234.5465,234.7534,28208.0
2024-01-24 13:30:00,238.25,238.31,237.79,238.11,19711.0,234.7534,234.8125,234.3002,234.6155,19711.0
2024-01-24 14:00:00,238.11,238.12,237.56,237.65,17166.0,234.6155,234.6253,234.0736,234.1622,17166.0
2024-01-24 14:30:00,237.67,237.92,237.34,237.41,35087.0,234.1819,234.4283,233.8568,233.9258,35087.0
2024-01-24 15:00:00,237.42,237.83,237.32,237.75,44615.0,233.9356,234.3396,233.8371,234.2608,44615.0
2024-01-24 15:30:00,237.76,238.57,237.64,237.77,153739.0,234.2706,235.0687,234.1524,234.2805,153739.0
2024-01-25 09:30:00,241.7,243.35,241.36,241.46,93538.0,238.1528,239.7786,237.8178,237.9163,93538.0
2024-01-25 10:00:00,241.66,243.5,241.39,243.26,54878.0,238.1134,239.9264,237.8473,239.6899,54878.0
2024-01-25 10:30:00,243.23,243.53,242.19,242.34,98616.0,239.6603,239.9559,238.6356,238.7834,98616.0
2024-01-25 11:00:00,242.28,242.81,242.06,242.52,64388.0,238.7243,239.2465,238.5075,238.9608,64388.0
2024-01-25 11:30:00,242.54,242.76,242.27,242.43,41922.0,238.9805,239.1972,238.7144,238.8721,41922.0
2024-01-25 12:00:00,242.47,243.0,242.18,242.86,54435.0,238.9115,239.4337,238.6257,239.2958,54435.0
2024-01-25 12:30:00,242.9,242.98,242.45,242.84,32089.0,239.3352,239.414,238.8918,239.2761,32089.0
2024-01-25 13:00:00,242.85,242.97,242.17,242.44,53237.0,239.2859,239.4042,238.6159,238.8819,53237.0
2024-01-25 13:30:00,242.44,242.81,242.31,242.44,20480.0,238.8819,239.2465,238.7538,238.8819,20480.0
2024-01-25 14:00:00,242.33,242.75,242.18,242.68,29674.0,238.7735,239.1874,238.6257,239.1184,29674.0
2024-01-25 14:30:00,242.7,242.98,242.32,242.54,28120.0,239.1381,239.414,238.7637,238.9805,28120.0
2024-01-25 15:00:00,242.54,242.54,242.12,242.28,43230.0,238.9805,238.9805,238.5666,238.7243,43230.0
2024-01-25 15:30:00,242.29,242.67,242.03,242.56,191495.0,238.7341,239.1086,238.478,239.0002,191495.0
2024-01-26 09:30:00,242.15,242.7,241.04,242.13,36780.0,238.5962,239.1381,237.5025,238.5765,36780.0
2024-01-26 10:00:00,242.11,242.46,241.47,242.46,35279.0,238.5568,238.9016,237.9262,238.9016,35279.0
2024-01-26 10:30:00,242.31,242.64,242.15,242.62,17917.0,238.7538,239.079,238.5962,239.0593,17917.0
2024-01-26 11:00:00,242.66,242.9,242.44,242.77,12701.0,239.0987,239.3352,238.8819,239.2071,12701.0
2024-01-26 11:30:00,242.78,242.98,242.66,242.89,26125.0,239.2169,239.414,239.0987,239.3253,26125.0
2024-01-26 12:00:00,242.92,243.22,242.58,243.04,27950.0,239.3549,239.6505,239.0199,239.4731,27950.0
2024-01-26 12:30:00,242.99,243.01,242.12,242.49,27165.0,239.4239,239.4436,238.5666,238.9312,27165.0
2024-01-26 13:00:00,242.45,242.47,241.85,241.9,47110.0,238.8918,238.9115,238.3006,238.3499,47110.0
2024-01-26 13:30:00,241.96,241.98,241.17,241.42,33789.0,238.409,238.4287,237.6306,237.8769,33789.0
2024-01-26 14:00:00,241.41,242.11,241.23,242.11,63743.0,237.867,238.5568,237.6897,238.5568,63743.0
2024-01-26 14:30:00,242.08,242.4,241.89,242.15,20460.0,238.5272,238.8425,238.34,238.5962,20460.0
2024-01-26 15:00:00,242.19,242.29,241.86,241.89,23410.0,238.6356,238.7341,238.3104,238.34,23410.0
2024-01-26 15:30:00,241.9,241.97,241.41,241.61,106960.0,238.3499,238.4188,237.867,238.0641,106960.0
2024-01-29 09:30:00,241.58,242.52,241.0,241.94,52251.0,238.0346,238.9608,237.4631,238.3893,52251.0
2024-01-29 10:00:00,241.89,241.92,240.77,240.85,39821.0,238.34,238.3696,237.2364,237.3153,39821.0
2024-01-29 10:30:00,240.84,241.04,239.77,239.84,45962.0,237.3054,237.5025,236.2511,236.3201,45962.0
2024-01-29 11:00:00,239.84,240.33,239.82,240.06,29787.0,236.3201,236.8029,236.3004,236.5369,29787.0
2024-01-29 11:30:00,240.1,240.36,239.94,240.29,20457.0,236.5763,236.8325,236.4186,236.7635,20457.0
2024-01-29 12:00:00,240.28,240.75,240.19,240.7,16822.0,236.7536,237.2167,236.665,237.1675,16822.0
2024-01-29 12:30:00,240.74,240.83,240.46,240.76,18957.0,237.2069,237.2956,236.931,237.2266,18957.0
2024-01-29 13:00:00,240.75,240.87,240.55,240.87,15226.0,237.2167,237.335,237.0197,237.335,15226.0
2024-01-29 13:30:00,240.89,240.91,240.55,240.61,15826.0,237.3547,237.3744,237.0197,237.0788,15826.0
2024-01-29 14:00:00,240.63,241.02,240.57,240.94,22059.0,237.0985,237.4828,237.0394,237.4039,22059.0
2024-01-29 14:30:00,240.93,241.06,240.67,240.74,25418.0,237.3941,237.5222,237.1379,237.2069,25418.0
2024-01-29 15:00:00,240.72,242.12,240.72,241.88,49479.0,237.1872,238.5666,237.1872,238.3302,49479.0
2024-01-29 15:30:00,241.89,242.19,241.69,242.13,136685.0,238.34,238.6356,238.1429,238.5765,136685.0
2024-01-30 09:30:00,240.19,242.85,240.19,242.56,73183.0,236.665,239.2859,236.665,239.0002,73183.0
2024-01-30 10:00:00,242.37,242.92,241.93,242.21,43010.0,238.813,239.3549,238.3794,238.6553,43010.0
2024-01-30 10:30:00,242.12,243.39,241.94,243.37,44841.0,238.5666,239.818,238.3893,239.7983,44841.0
2024-01-30 11:00:00,243.38,243.43,242.95,243.06,41088.0,239.8081,239.8574,239.3844,239.4928,41088.0
2024-01-30 11:30:00,243.08,243.66,242.94,243.66,18256.0,239.5125,240.084,239.3746,240.084,18256.0
2024-01-30 12:00:00,243.65,243.69,243.09,243.23,20311.0,240.0742,240.1136,239.5224,239.6603,20311.0
2024-01-30 12:30:00,243.13,243.23,242.92,242.97,20797.0,239.5618,239.6603,239.3549,239.4042,20797.0
2024-01-30 13:00:00,242.96,243.78,242.92,243.74,16027.0,239.3943,240.2023,239.3549,240.1629,16027.0
2024-01-30 13:30:00,243.82,243.95,243.45,243.53,13503.0,240.2417,240.3698,239.8771,239.9559,13503.0
2024-01-30 14:00:00,243.53,243.85,243.41,243.72,16589.0,239.9559,240.2712,239.8377,240.1431,16589.0
2024-01-30 14:30:00,243.71,243.85,243.6,243.85,36939.0,240.1333,240.2712,240.0249,240.2712,36939.0
2024-01-30 15:00:00,243.85,244.01,243.72,243.8,17174.0,240.2712,240.4289,240.1431,240.222,17174.0
2024-01-30 15:30:00,243.79,243.8,243.18,243.19,93006.0,240.2121,240.222,239.6111,239.6209,93006.0
2024-01-31 09:30:00,243.41,243.91,241.59,241.7,49279.0,239.8377,240.3304,238.0444,238.1528,49279.0
2024-01-31 10:00:00,241.86,243.5,241.86,243.45,37462.0,238.3104,239.9264,238.3104,239.8771,37462.0
2024-01-31 10:30:00,243.52,243.53,242.0,242.24,19052.0,239.9461,239.9559,238.4484,238.6849,19052.0
2024-01-31 11:00:00,242.25,242.43,241.87,242.0,22497.0,238.6947,238.8721,238.3203,238.4484,22497.0
2024-01-31 11:30:00,241.99,241.99,241.1,241.57,26522.0,238.4385,238.4385,237.5616,238.0247,26522.0
2024-01-31 12:00:00,241.52,241.77,241.36,241.77,15091.0,237.9754,238.2218,237.8178,238.2218,15091.0
2024-01-31 12:30:00,241.77,241.79,241.41,241.64,13878.0,238.2218,238.2415,237.867,238.0937,13878.0
2024-01-31 13:00:00,241.64,241.82,241.05,241.12,13789.0,238.0937,238.271,237.5123,237.5813,13789.0
2024-01-31 13:30:00,241.15,241.54,241.04,241.54,11490.0,237.6109,237.9951,237.5025,237.9951,11490.0
2024-01-31 14:00:00,241.56,241.57,240.68,241.14,25845.0,238.0148,238.0247,237.1478,237.601,25845.0
2024-01-31 14:30:00,241.27,242.44,240.97,241.29,29484.0,237.7291,238.8819,237.4335,237.7488,29484.0
2024-01-31 15:00:00,241.1,241.18,239.35,240.18,26335.0,237.5616,237.6404,235.8373,236.6551,26335.0
2024-01-31 15:30:00,240.23,240.36,239.27,239.73,80040.0,236.7044,236.8325,235.7585,236.2117,80040.0
2024-02-01 09:30:00,240.41,241.38,239.4,239.4,52540.0,236.8817,237.8375,235.8865,235.8865,52540.0
2024-02-01 10:00:00,239.15,240.67,238.84,240.65,37091.0,235.6402,237.1379,235.3348,237.1182,37091.0
2024-02-01 10:30:00,240.63,240.67,238.91,238.91,39275.0,237.0985,237.1379,235.4037,235.4037,39275.0
2024-02-01 11:00:00,238.88,239.46,238.72,239.24,25133.0,235.3742,235.9457,235.2165,235.7289,25133.0
2024-02-01 11:30:00,239.26,240.22,239.25,240.09,25564.0,235.7486,236.6945,235.7387,236.5664,25564.0
2024-02-01 12:00:00,240.13,240.98,240.13,240.56,33166.0,236.6058,237.4434,236.6058,237.0295,33166.0
2024-02-01 12:30:00,240.63,242.27,240.61,241.99,21842.0,237.0985,238.7144,237.0788,238.4385,21842.0
2024-02-01 13:00:00,241.97,241.98,241.05,241.58,18897.0,238.4188,238.4287,237.5123,238.0346,18897.0
2024-02-01 13:30:00,241.67,241.97,241.31,241.87,14704.0,238.1232,238.4188,237.7685,238.3203,14704.0
2024-02-01 14:00:00,241.95,242.38,241.85,242.38,18172.0,238.3991,238.8228,238.3006,238.8228,18172.0
2024-02-01 14:30:00,242.36,243.05,241.98,242.98,27158.0,238.8031,239.483,238.4287,239.414,27158.0
2024-02-01 15:00:00,243.03,243.34,242.85,242.97,26459.0,239.4633,239.7687,239.2859,239.4042,26459.0
2024-02-01 15:30:00,242.93,243.79,242.93,243.76,150736.0,239.3647,240.2121,239.3647,240.1826,150736.0
2024-02-02 09:30:00,243.22,243.3,241.61,242.5,73664.0,239.6505,239.7293,238.0641,238.9411,73664.0
2024-02-02 10:00:00,242.61,243.53,242.1,243.39,27608.0,239.0494,239.9559,238.5469,239.818,27608.0
2024-02-02 10:30:00,243.4,244.08,243.2,243.69,36584.0,239.8278,240.4979,239.6308,240.1136,36584.0
2024-02-02 11:00:00,243.72,244.44,243.44,244.44,26487.0,240.1431,240.8526,239.8673,240.8526,26487.0
2024-02-02 11:30:00,244.49,244.7,244.19,244.46,20283.0,240.9018,241.1088,240.6062,240.8723,20283.0
2024-02-02 12:00:00,244.41,244.8,244.15,244.78,21206.0,240.823,241.2073,240.5668,241.1876,21206.0
2024-02-02 12:30:00,244.71,244.77,243.72,244.56,20815.0,241.1186,241.1777,240.1431,240.9708,20815.0
2024-02-02 13:00:00,244.66,245.27,244.55,244.99,16206.0,241.0694,241.6704,240.961,241.3945,16206.0
2024-02-02 13:30:00,245.06,245.89,245.03,245.89,27238.0,241.4635,242.2813,241.4339,242.2813,27238.0
2024-02-02 14:00:00,245.96,246.74,245.96,246.51,32990.0,242.3503,243.1188,242.3503,242.8922,32990.0
2024-02-02 14:30:00,246.5,246.75,246.25,246.67,41625.0,242.8823,243.1287,242.636,243.0499,41625.0
2024-02-02 15:00:00,246.63,246.63,245.98,246.26,35515.0,243.0104,243.0104,242.37,242.6459,35515.0
2024-02-02 15:30:00,246.26,246.27,245.09,245.1,120256.0,242.6459,242.6557,241.493,241.5029,120256.0
2024-02-05 09:30:00,244.16,244.16,243.16,243.44,43990.0,240.5767,240.5767,239.5914,239.8673,43990.0
2024-02-05 10:00:00,243.15,243.4,241.84,242.62,40149.0,239.5815,239.8278,238.2907,239.0593,40149.0
2024-02-05 10:30:00,242.69,243.29,242.63,242.85,38511.0,239.1283,239.7195,239.0691,239.2859,38511.0
2024-02-05 11:00:00,242.88,243.55,242.71,243.28,23419.0,239.3155,239.9756,239.148,239.7096,23419.0
2024-02-05 11:30:00,243.29,243.71,243.18,243.33,16943.0,239.7195,240.1333,239.6111,239.7589,16943.0
2024-02-05 12:00:00,243.31,243.79,243.14,243.78,23490.0,239.7392,240.2121,239.5717,240.2023,23490.0
2024-02-05 12:30:00,243.82,244.04,243.39,243.65,22695.0,240.2417,240.4585,239.818,240.0742,22695.0
2024-02-05 13:00:00,243.58,243.64,243.12,243.14,20372.0,240.0052,240.0643,239.552,239.5717,20372.0
2024-02-05 13:30:00,243.14,243.86,243.13,243.84,16293.0,239.5717,240.2811,239.5618,240.2614,16293.0
2024-02-05 14:00:00,243.69,244.56,243.62,244.51,23384.0,240.1136,240.9708,240.0446,240.9216,23384.0
2024-02-05 14:30:00,244.52,244.82,244.47,244.67,23562.0,240.9314,241.227,240.8821,241.0792,23562.0
2024-02-05 15:00:00,244.7,245.29,244.28,245.2,26686.0,241.1088,241.6901,240.6949,241.6014,26686.0
2024-02-05 15:30:00,245.2,245.27,244.11,244.23,190656.0,241.6014,241.6704,240.5274,240.6457,190656.0
2024-02-06 09:30:00,244.23,245.76,242.83,243.16,60682.0,240.6457,242.1532,239.2662,239.5914,60682.0
2024-02-06 10:00:00,243.37,244.15,243.03,243.32,78270.0,239.7983,240.5668,239.4633,239.749,78270.0
2024-02-06 10:30:00,243.26,244.49,243.26,244.31,26248.0,239.6899,240.9018,239.6899,240.7245,26248.0
2024-02-06 11:00:00,244.21,244.88,244.09,244.49,28760.0,240.626,241.2861,240.5077,240.9018,28760.0
2024-02-06 11:30:00,244.54,244.73,244.1,244.53,34683.0,240.9511,241.1383,240.5176,240.9413,34683.0
2024-02-06 12:00:00,244.52,244.77,244.39,244.77,34838.0,240.9314,241.1777,240.8033,241.1777,34838.0
2024-02-06 12:30:00,244.77,244.89,244.41,244.41,28086.0,241.1777,241.296,240.823,240.823,28086.0
2024-02-06 13:00:00,244.42,244.57,244.04,244.2,26970.0,240.8329,240.9807,240.4585,240.6161,26970.0
2024-02-06 13:30:00,244.25,244.72,244.21,244.58,52380.0,240.6654,241.1285,240.626,240.9905,52380.0
2024-02-06 14:00:00,244.57,244.62,243.9,244.2,24466.0,240.9807,241.0299,240.3205,240.6161,24466.0
2024-02-06 14:30:00,244.24,244.7,244.16,244.6,28178.0,240.6555,241.1088,240.5767,241.0102,28178.0
2024-02-06 15:00:00,244.6,245.09,244.36,244.97,83226.0,241.0102,241.493,240.7738,241.3748,83226.0
2024-02-06 15:30:00,245.01,245.09,244.43,244.79,152185.0,241.4142,241.493,240.8427,241.1974,152185.0
2024-02-07 09:30:00,246.1,246.63,245.08,246.18,42054.0,242.4882,243.0104,241.4832,242.567,42054.0
2024-02-07 10:00:00,246.42,249.32,245.66,249.32,38360.0,242.8035,245.661,242.0547,245.661,38360.0
2024-02-07 10:30:00,249.19,249.67,248.91,249.32,39460.0,245.5329,246.0058,245.257,245.661,39460.0
2024-02-07 11:00:00,249.47,250.0,249.21,249.46,24927.0,245.8088,246.331,245.5526,245.7989,24927.0
2024-02-07 11:30:00,249.56,249.56,249.09,249.48,14167.0,245.8974,245.8974,245.4343,245.8186,14167.0
2024-02-07 12:00:00,249.44,249.44,248.8,248.82,17098.0,245.7792,245.7792,245.1486,245.1683,17098.0
2024-02-07 12:30:00,248.86,248.94,248.4,248.68,13804.0,245.2077,245.2865,244.7545,245.0304,13804.0
2024-02-07 13:00:00,248.62,249.02,248.5,248.76,15105.0,244.9712,245.3654,244.853,245.1092,15105.0
2024-02-07 13:30:00,248.87,249.11,248.67,249.04,13840.0,245.2176,245.454,245.0205,245.3851,13840.0
2024-02-07 14:00:00,249.22,249.36,249.05,249.08,19885.0,245.5624,245.7004,245.3949,245.4245,19885.0
2024-02-07 14:30:00,249.11,249.33,248.86,249.12,12599.0,245.454,245.6708,245.2077,245.4639,12599.0
2024-02-07 15:00:00,249.11,249.23,248.44,248.45,21019.0,245.454,245.5723,244.7939,244.8037,21019.0
2024-02-07 15:30:00,248.44,248.46,247.79,247.94,104483.0,244.7939,244.8136,244.1534,244.3012,104483.0
2024-02-08 09:30:00,249.69,250.44,248.04,248.13,39443.0,246.0255,246.7645,244.3997,244.4884,39443.0
2024-02-08 10:00:00,248.12,248.39,246.32,246.32,21338.0,244.4786,244.7446,242.705,242.705,21338.0
2024-02-08 10:30:00,246.49,246.89,245.81,246.19,37513.0,242.8725,243.2666,242.2025,242.5769,37513.0
2024-02-08 11:00:00,246.25,246.84,245.91,246.57,36674.0,242.636,243.2174,242.301,242.9513,36674.0
2024-02-08 11:30:00,246.58,247.45,246.5,247.33,33558.0,242.9612,243.8184,242.8823,243.7002,33558.0
2024-02-08 12:00:00,247.2,248.0,247.2,247.93,29952.0,243.5721,244.3603,243.5721,244.2914,29952.0
2024-02-08 12:30:00,247.97,248.45,247.78,248.41,36686.0,244.3308,244.8037,244.1436,244.7643,36686.0
2024-02-08 13:00:00,248.44,249.26,248.43,249.15,27451.0,244.7939,245.6018,244.784,245.4935,27451.0
2024-02-08 13:30:00,249.14,249.15,248.83,249.12,16228.0,245.4836,245.4935,245.1782,245.4639,16228.0
2024-02-08 14:00:00,249.2,249.31,248.98,249.06,10723.0,245.5427,245.6511,245.326,245.4048,10723.0
2024-02-08 14:30:00,249.09,249.29,248.9,249.12,19459.0,245.4343,245.6314,245.2471,245.4639,19459.0
2024-02-08 15:00:00,249.11,249.36,248.95,249.2,31622.0,245.454,245.7004,245.2964,245.5427,31622.0
2024-02-08 15:30:00,249.25,249.76,248.7,249.62,101840.0,245.592,246.0945,245.0501,245.9566,101840.0
2024-02-09 09:30:00,250.64,250.75,247.35,247.53,87282.0,246.9616,247.07,243.7199,243.8972,87282.0
2024-02-09 10:00:00,247.54,247.7,246.87,247.35,69647.0,243.9071,244.0647,243.2469,243.7199,69647.0
2024-02-09 10:30:00,247.45,247.55,246.86,246.99,43891.0,243.8184,243.9169,243.2371,243.3652,43891.0
2024-02-09 11:00:00,246.99,247.01,245.61,245.71,35298.0,243.3652,243.3849,242.0054,242.1039,35298.0
2024-02-09 11:30:00,245.68,246.12,245.45,245.91,23815.0,242.0744,242.5079,241.8478,242.301,23815.0
2024-02-09 12:00:00,245.87,245.88,245.45,245.71,25648.0,242.2616,242.2714,241.8478,242.1039,25648.0
2024-02-09 12:30:00,245.86,246.46,245.71,246.3,15629.0,242.2517,242.8429,242.1039,242.6853,15629.0
2024-02-09 13:00:00,246.26,246.78,245.77,246.78,20323.0,242.6459,243.1582,242.1631,243.1582,20323.0
2024-02-09 13:30:00,246.63,246.94,246.5,246.84,24591.0,243.0104,243.3159,242.8823,243.2174,24591.0
2024-02-09 14:00:00,246.82,246.9,246.6,246.79,20990.0,243.1977,243.2765,242.9809,243.1681,20990.0
2024-02-09 14:30:00,246.81,247.22,246.79,246.99,25309.0,243.1878,243.5918,243.1681,243.3652,25309.0
2024-02-09 15:00:00,247.04,247.21,246.44,246.83,46345.0,243.4144,243.5819,242.8232,243.2075,46345.0
2024-02-09 15:30:00,246.82,247.47,246.74,247.02,140143.0,243.1977,243.8381,243.1188,243.3947,140143.0
2024-02-12 09:30:00,246.45,247.78,246.0,246.9,77216.0,242.8331,244.1436,242.3897,243.2765,77216.0
2024-02-12 10:00:00,247.0,247.5,246.84,247.29,39667.0,243.375,243.8677,243.2174,243.6608,39667.0
2024-02-12 10:30:00,247.22,247.6,247.06,247.14,33454.0,243.5918,243.9662,243.4341,243.513,33454.0
2024-02-12 11:00:00,247.15,248.07,246.9,247.8,25579.0,243.5228,244.4293,243.2765,244.1633,25579.0
2024-02-12 11:30:00,247.82,248.24,247.73,248.15,30473.0,244.183,244.5968,244.0943,244.5081,30473.0
2024-02-12 12:00:00,248.12,248.42,248.07,248.27,27810.0,244.4786,244.7742,244.4293,244.6264,27810.0
2024-02-12 12:30:00,248.26,248.55,247.87,248.54,34474.0,244.6165,244.9023,244.2322,244.8924,34474.0
2024-02-12 13:00:00,248.53,248.95,248.36,248.55,30909.0,244.8826,245.2964,244.7151,244.9023,30909.0
2024-02-12 13:30:00,248.5,249.14,248.13,248.97,59722.0,244.853,245.4836,244.4884,245.3161,59722.0
2024-02-12 14:00:00,248.89,248.89,247.8,247.97,43997.0,245.2373,245.2373,244.1633,244.3308,43997.0
2024-02-12 14:30:00,247.89,248.43,247.84,248.22,39905.0,244.2519,244.784,244.2027,244.5771,39905.0
2024-02-12 15:00:00,248.2,248.44,247.95,248.09,38914.0,244.5574,244.7939,244.3111,244.449,38914.0
2024-02-12 15:30:00,248.16,248.95,248.09,248.81,171740.0,244.518,245.2964,244.449,245.1584,171740.0
2024-02-13 09:30:00,241.9,241.9,234.28,237.64,327780.0,238.3499,238.3499,230.8417,234.1524,327780.0
2024-02-13 10:00:00,237.63,237.63,236.17,236.82,87187.0,234.1425,234.1425,232.704,233.3444,87187.0
2024-02-13 10:30:00,236.84,237.17,234.07,234.26,128024.0,233.3641,233.6893,230.6348,230.822,128024.0
2024-02-13 11:00:00,234.4,235.39,233.84,234.28,115518.0,230.9599,231.9354,230.4081,230.8417,115518.0
2024-02-13 11:30:00,234.41,235.84,234.23,234.31,72626.0,230.9698,232.3788,230.7924,230.8712,72626.0
2024-02-13 12:00:00,234.22,234.6,233.41,233.53,55357.0,230.7826,231.157,229.9845,230.1027,55357.0
2024-02-13 12:30:00,233.51,233.52,232.01,232.46,88597.0,230.083,230.0928,228.605,229.0484,88597.0
2024-02-13 13:00:00,232.47,232.83,232.06,232.58,75996.0,229.0583,229.413,228.6543,229.1666,75996.0
2024-02-13 13:30:00,232.53,233.76,232.38,233.23,61376.0,229.1174,230.3293,228.9696,229.8071,61376.0
2024-02-13 14:00:00,233.15,233.99,232.79,233.96,50583.0,229.7283,230.5559,229.3736,230.5264,50583.0
2024-02-13 14:30:00,233.91,234.02,232.8,232.88,70909.0,230.4771,230.5855,229.3834,229.4622,70909.0
2024-02-13 15:00:00,232.84,233.73,232.57,233.73,65537.0,229.4228,230.2998,229.1568,230.2998,65537.0
2024-02-13 15:30:00,233.67,235.19,233.26,235.0,278440.0,230.2406,231.7383,229.8367,231.5511,278440.0
2024-02-14 09:30:00,235.81,236.41,232.2,234.01,136673.0,232.3492,232.9404,228.7922,230.5757,136673.0
2024-02-14 10:00:00,234.12,234.41,233.75,233.92,85249.0,230.684,230.9698,230.3195,230.487,85249.0
2024-02-14 10:30:00,233.92,233.93,232.83,233.05,82133.0,230.487,230.4968,229.413,229.6297,82133.0
2024-02-14 11:00:00,232.98,234.69,232.59,234.58,71001.0,229.5608,231.2457,229.1765,231.1373,71001.0
2024-02-14 11:30:00,234.61,234.72,234.1,234.65,121642.0,231.1668,231.2752,230.6643,231.2063,121642.0
2024-02-14 12:00:00,234.73,235.59,234.37,235.53,37945.0,231.2851,232.1325,230.9304,232.0733,37945.0
2024-02-14 12:30:00,235.5,235.74,235.01,235.2,31091.0,232.0438,232.2803,231.561,231.7482,31091.0
2024-02-14 13:00:00,235.25,235.39,234.79,235.3,29848.0,231.7975,231.9354,231.3442,231.8467,29848.0
2024-02-14 13:30:00,235.35,235.97,235.35,235.83,42721.0,231.896,232.5069,231.896,232.3689,42721.0
2024-02-14 14:00:00,235.82,236.35,235.58,236.35,57860.0,232.3591,232.8813,232.1226,232.8813,57860.0
2024-02-14 14:30:00,236.38,236.38,235.11,235.59,40610.0,232.9109,232.9109,231.6595,232.1325,40610.0
2024-02-14 15:00:00,235.63,235.87,235.35,235.6,61869.0,232.1719,232.4084,231.896,232.1423,61869.0
2024-02-14 15:30:00,235.64,236.05,235.08,235.51,242352.0,232.1817,232.5857,231.6299,232.0536,242352.0
2024-02-15 09:30:00,237.33,238.32,236.89,237.79,81081.0,233.8469,234.8224,233.4134,234.3002,81081.0
2024-02-15 10:00:00,237.79,239.43,237.78,238.89,53238.0,234.3002,235.9161,234.2903,235.384,53238.0
2024-02-15 10:30:00,238.71,239.29,238.21,238.84,39243.0,235.2067,235.7782,234.714,235.3348,39243.0
2024-02-15 11:00:00,238.95,239.39,238.56,238.83,31596.0,235.4432,235.8767,235.0589,235.3249,31596.0
2024-02-15 11:30:00,238.81,239.75,238.74,239.32,35037.0,235.3052,236.2314,235.2362,235.8077,35037.0
2024-02-15 12:00:00,239.44,239.73,239.18,239.61,28365.0,235.926,236.2117,235.6698,236.0935,28365.0
2024-02-15 12:30:00,239.7,239.76,239.38,239.47,26643.0,236.1821,236.2413,235.8668,235.9555,26643.0
2024-02-15 13:00:00,239.54,240.54,239.44,240.29,46225.0,236.0245,237.0098,235.926,236.7635,46225.0
2024-02-15 13:30:00,240.42,240.54,239.77,240.16,35798.0,236.8916,237.0098,236.2511,236.6354,35798.0
2024-02-15 14:00:00,240.18,240.65,239.61,239.77,39685.0,236.6551,237.1182,236.0935,236.2511,39685.0
2024-02-15 14:30:00,239.76,240.33,239.6,240.16,29835.0,236.2413,236.8029,236.0836,236.6354,29835.0
2024-02-15 15:00:00,240.12,240.86,239.95,240.42,48624.0,236.596,237.3251,236.4285,236.8916,48624.0
2024-02-15 15:30:00,240.43,240.61,239.87,240.5,211809.0,236.9014,237.0788,236.3497,236.9704,211809.0
2024-02-16 09:30:00,239.36,239.93,238.3,239.44,155892.0,235.8471,236.4088,234.8027,235.926,155892.0
2024-02-16 10:00:00,239.44,241.3,238.94,241.15,109636.0,235.926,237.7587,235.4333,237.6109,109636.0
2024-02-16 10:30:00,241.15,241.44,240.68,241.35,61611.0,237.6109,237.8966,237.1478,237.8079,61611.0
2024-02-16 11:00:00,241.4,241.94,241.34,241.85,69568.0,237.8572,238.3893,237.7981,238.3006,69568.0
2024-02-16 11:30:00,241.9,242.61,241.89,242.38,62137.0,238.3499,239.0494,238.34,238.8228,62137.0
2024-02-16 12:00:00,242.33,242.33,241.8,242.17,48456.0,238.7735,238.7735,238.2513,238.6159,48456.0
2024-02-16 12:30:00,242.18,242.39,241.95,241.98,52394.0,238.6257,238.8327,238.3991,238.4287,52394.0
2024-02-16 13:00:00,241.99,241.99,241.22,241.77,82733.0,238.4385,238.4385,237.6798,238.2218,82733.0
2024-02-16 13:30:00,241.77,242.48,241.66,242.44,53812.0,238.2218,238.9213,238.1134,238.8819,53812.0
2024-02-16 14:00:00,242.44,243.21,242.43,242.65,63957.0,238.8819,239.6406,238.8721,239.0889,63957.0
2024-02-16 14:30:00,242.73,242.88,241.4,241.61,84707.0,239.1677,239.3155,237.8572,238.0641,84707.0
2024-02-16 15:00:00,241.53,241.95,241.19,241.9,69212.0,237.9853,238.3991,237.6503,238.3499,69212.0
2024-02-16 15:30:00,241.94,242.06,240.82,241.64,224220.0,238.3893,238.5075,237.2857,238.0937,224220.0
2024-02-20 09:30:00,241.49,242.94,240.99,241.92,157893.0,237.9459,239.3746,237.4532,238.3696,157893.0
2024-02-20 10:00:00,241.92,242.89,240.51,242.79,75192.0,238.3696,239.3253,236.9803,239.2268,75192.0
2024-02-20 10:30:00,242.73,243.44,242.41,243.44,79906.0,239.1677,239.8673,238.8524,239.8673,79906.0
2024-02-20 11:00:00,243.39,243.75,242.67,243.09,60805.0,239.818,240.1727,239.1086,239.5224,60805.0
2024-02-20 11:30:00,243.15,243.39,242.7,242.7,53037.0,239.5815,239.818,239.1381,239.1381,53037.0
2024-02-20 12:00:00,242.73,243.12,242.36,242.87,47849.0,239.1677,239.552,238.8031,239.3056,47849.0
2024-02-20 12:30:00,242.86,243.54,242.09,243.33,55966.0,239.2958,239.9658,238.5371,239.7589,55966.0
2024-02-20 13:00:00,243.34,243.97,243.28,243.44,38323.0,239.7687,240.3895,239.7096,239.8673,38323.0
2024-02-20 13:30:00,243.54,243.63,243.12,243.61,37992.0,239.9658,240.0545,239.552,240.0348,37992.0
2024-02-20 14:00:00,243.66,243.69,242.79,243.05,48091.0,240.084,240.1136,239.2268,239.483,48091.0
2024-02-20 14:30:00,243.0,243.0,242.33,242.78,55089.0,239.4337,239.4337,238.7735,239.2169,55089.0
2024-02-20 15:00:00,242.84,243.65,242.56,243.64,117317.0,239.2761,240.0742,239.0002,240.0643,117317.0
2024-02-20 15:30:00,243.69,243.77,242.31,242.96,256053.0,240.1136,240.1924,238.7538,239.3943,256053.0
2024-02-21 09:30:00,241.28,242.94,240.57,242.84,76416.0,238.247,239.8861,237.5459,239.7874,76416.0
2024-02-21 10:00:00,242.84,244.01,242.77,242.94,67345.0,239.7874,240.9426,239.7182,239.8861,67345.0
2024-02-21 10:30:00,242.77,243.18,242.33,242.76,49286.0,239.7182,240.1231,239.2838,239.7084,49286.0
2024-02-21 11:00:00,242.71,243.31,242.57,242.79,30448.0,239.659,240.2514,239.5208,239.738,30448.0
2024-02-21 11:30:00,242.76,242.96,242.44,242.82,33837.0,239.7084,239.9058,239.3924,239.7676,33837.0
2024-02-21 12:00:00,242.84,242.97,242.52,242.7,22801.0,239.7874,239.9157,239.4714,239.6491,22801.0
2024-02-21 12:30:00,242.72,243.65,242.65,243.28,41775.0,239.6689,240.5872,239.5997,240.2218,41775.0
2024-02-21 13:00:00,243.22,243.3,242.66,243.16,45039.0,240.1626,240.2416,239.6096,240.1033,45039.0
2024-02-21 13:30:00,243.2,243.28,242.96,243.12,35485.0,240.1428,240.2218,239.9058,240.0638,35485.0
2024-02-21 14:00:00,242.98,243.67,242.7,242.84,48985.0,239.9256,240.6069,239.6491,239.7874,48985.0
2024-02-21 14:30:00,242.85,243.1,242.53,242.99,51908.0,239.7972,240.0441,239.4813,239.9355,51908.0
2024-02-21 15:00:00,242.96,242.97,242.43,242.87,61363.0,239.9058,239.9157,239.3825,239.817,61363.0
2024-02-21 15:30:00,242.84,243.52,242.73,243.36,179489.0,239.7874,240.4588,239.6787,240.3008,179489.0
2024-02-22 09:30:00,244.99,248.79,244.78,248.47,103848.0,241.9103,245.6626,241.703,245.3466,103848.0
2024-02-22 10:00:00,248.47,248.59,247.19,247.5,39705.0,245.3466,245.4651,244.0827,244.3888,39705.0
2024-02-22 10:30:00,247.58,248.35,247.47,248.23,43069.0,244.4678,245.2281,244.3592,245.1096,43069.0
2024-02-22 11:00:00,248.35,249.29,248.15,248.88,39272.0,245.2281,246.1563,245.0306,245.7514,39272.0
2024-02-22 11:30:00,248.86,249.16,248.62,248.67,28748.0,245.7317,246.0279,245.4947,245.5441,28748.0
2024-02-22 12:00:00,248.63,248.9,248.34,248.85,41336.0,245.5046,245.7712,245.2182,245.7218,41336.0
2024-02-22 12:30:00,248.9,249.69,248.89,249.55,37458.0,245.7712,246.5512,245.7613,246.413,37458.0
2024-02-22 13:00:00,249.62,249.82,249.34,249.74,21924.0,246.4821,246.6796,246.2056,246.6006,21924.0
2024-02-22 13:30:00,249.73,249.88,249.63,249.84,21403.0,246.5907,246.7389,246.492,246.6994,21403.0
2024-02-22 14:00:00,249.82,250.43,249.82,250.36,44830.0,246.6796,247.2819,246.6796,247.2128,44830.0
2024-02-22 14:30:00,250.28,250.29,249.65,249.76,26227.0,247.1338,247.1437,246.5118,246.6204,26227.0
2024-02-22 15:00:00,249.7,250.1,249.67,249.9,51558.0,246.5611,246.9561,246.5315,246.7586,51558.0
2024-02-22 15:30:00,249.79,249.89,249.24,249.34,147037.0,246.65,246.7487,246.1069,246.2056,147037.0
2024-02-23 09:30:00,248.59,252.12,248.59,251.48,65660.0,245.4651,248.9507,245.4651,248.3187,65660.0
2024-02-23 10:00:00,251.38,251.48,250.13,251.04,56429.0,248.22,248.3187,246.9857,247.8843,56429.0
2024-02-23 10:30:00,251.04,251.76,250.71,251.36,44069.0,247.8843,248.5952,247.5584,248.2003,44069.0
2024-02-23 11:00:00,251.4,251.47,250.52,250.74,40640.0,248.2398,248.3089,247.3708,247.588,40640.0
2024-02-23 11:30:00,250.77,250.77,250.03,250.58,26968.0,247.6177,247.6177,246.887,247.4301,26968.0
2024-02-23 12:00:00,250.66,251.3,250.64,251.25,30392.0,247.5091,248.141,247.4893,248.0916,30392.0
2024-02-23 12:30:00,251.24,252.07,251.06,252.07,25129.0,248.0818,248.9013,247.904,248.9013,25129.0
2024-02-23 13:00:00,252.02,252.17,251.67,251.84,28694.0,248.852,249.0001,248.5064,248.6742,28694.0
2024-02-23 13:30:00,251.77,252.08,251.77,251.92,18511.0,248.6051,248.9112,248.6051,248.7532,18511.0
2024-02-23 14:00:00,251.98,251.98,251.21,251.28,27200.0,248.8125,248.8125,248.0521,248.1213,27200.0
2024-02-23 14:30:00,251.28,251.49,250.93,251.29,22283.0,248.1213,248.3286,247.7757,248.1311,22283.0
2024-02-23 15:00:00,251.28,251.39,250.86,251.12,36776.0,248.1213,248.2299,247.7065,247.9633,36776.0
2024-02-23 15:30:00,251.17,252.09,251.17,251.51,110586.0,248.0126,248.9211,248.0126,248.3484,110586.0
2024-02-26 09:30:00,251.47,251.47,249.16,249.82,88428.0,248.3089,248.3089,246.0279,246.6796,88428.0
2024-02-26 10:00:00,249.82,249.82,248.64,248.73,79738.0,246.6796,246.6796,245.5144,245.6033,79738.0
2024-02-26 10:30:00,248.92,249.53,248.25,248.53,65359.0,245.7909,246.3933,245.1294,245.4058,65359.0
2024-02-26 11:00:00,248.48,248.6,247.97,248.09,31768.0,245.3565,245.475,244.8529,244.9714,31768.0
2024-02-26 11:30:00,248.08,248.35,247.57,247.97,50869.0,244.9615,245.2281,244.4579,244.8529,50869.0
2024-02-26 12:00:00,247.93,248.01,247.51,247.77,28555.0,244.8134,244.8924,244.3987,244.6554,28555.0
2024-02-26 12:30:00,247.71,247.89,247.32,247.8,35530.0,244.5961,244.7739,244.211,244.685,35530.0
2024-02-26 13:00:00,247.82,247.82,247.18,247.22,23623.0,244.7048,244.7048,244.0728,244.1123,23623.0
2024-02-26 13:30:00,247.2,248.33,247.05,248.31,31197.0,244.0925,245.2083,243.9444,245.1886,31197.0
2024-02-26 14:00:00,248.31,248.37,247.83,248.32,38207.0,245.1886,245.2478,244.7146,245.1985,38207.0
2024-02-26 14:30:00,248.41,248.47,247.96,248.11,40370.0,245.2873,245.3466,244.843,244.9911,40370.0
2024-02-26 15:00:00,248.18,248.93,248.14,248.92,34842.0,245.0602,245.8008,245.0207,245.7909,34842.0
2024-02-26 15:30:00,248.93,249.76,248.69,249.22,127501.0,245.8008,246.6204,245.5638,246.0872,127501.0
2024-02-27 09:30:00,248.89,249.82,248.89,249.59,55198.0,245.7613,246.6796,245.7613,246.4525,55198.0
2024-02-27 10:00:00,249.62,249.82,249.2,249.43,26716.0,246.4821,246.6796,246.0674,246.2945,26716.0
2024-02-27 10:30:00,249.39,249.46,248.64,249.11,35317.0,246.255,246.3241,245.5144,245.9785,35317.0
2024-02-27 11:00:00,249.12,249.21,247.73,247.83,28272.0,245.9884,246.0773,244.6159,244.7146,28272.0
2024-02-27 11:30:00,247.83,248.34,247.67,247.97,32759.0,244.7146,245.2182,244.5566,244.8529,32759.0
2024-02-27 12:00:00,248.0,248.27,247.95,248.01,18455.0,244.8825,245.1491,244.8331,244.8924,18455.0
2024-02-27 12:30:00,248.05,248.38,247.95,248.06,16833.0,244.9319,245.2577,244.8331,244.9417,16833.0
2024-02-27 13:00:00,247.95,248.45,247.9,248.17,23420.0,244.8331,245.3268,244.7837,245.0504,23420.0
2024-02-27 13:30:00,248.16,248.49,247.92,248.38,17035.0,245.0405,245.3663,244.8035,245.2577,17035.0
2024-02-27 14:00:00,248.41,248.5,247.88,247.93,28524.0,245.2873,245.3762,244.764,244.8134,28524.0
2024-02-27 14:30:00,247.93,248.41,247.8,248.37,35509.0,244.8134,245.2873,244.685,245.2478,35509.0
2024-02-27 15:00:00,248.4,248.88,248.28,248.61,29374.0,245.2775,245.7514,245.159,245.4848,29374.0
2024-02-27 15:30:00,248.57,249.14,248.24,249.04,107162.0,245.4453,246.0082,245.1195,245.9094,107162.0
2024-02-28 09:30:00,248.73,249.75,248.73,249.28,33193.0,245.6033,246.6105,245.6033,246.1464,33193.0
2024-02-28 10:00:00,249.34,249.93,249.18,249.61,20669.0,246.2056,246.7882,246.0477,246.4723,20669.0
2024-02-28 10:30:00,249.63,250.26,249.63,249.78,19348.0,246.492,247.1141,246.492,246.6401,19348.0
2024-02-28 11:00:00,249.78,249.94,249.5,249.8,24115.0,246.6401,246.7981,246.3636,246.6599,24115.0
2024-02-28 11:30:00,249.88,251.17,249.65,250.92,20656.0,246.7389,248.0126,246.5118,247.7658,20656.0
2024-02-28 12:00:00,251.05,251.23,250.87,251.07,9556.0,247.8942,248.0719,247.7164,247.9139,9556.0
2024-02-28 12:30:00,251.05,251.21,250.86,251.07,9140.0,247.8942,248.0521,247.7065,247.9139,9140.0
2024-02-28 13:00:00,251.08,251.21,250.8,250.96,12083.0,247.9238,248.0521,247.6473,247.8053,12083.0
2024-02-28 13:30:00,251.07,251.11,250.73,250.78,10423.0,247.9139,247.9534,247.5782,247.6275,10423.0
2024-02-28 14:00:00,250.81,250.82,249.34,249.6,27029.0,247.6572,247.667,246.2056,246.4624,27029.0
2024-02-28 14:30:00,249.48,249.66,249.21,249.3,28094.0,246.3439,246.5216,246.0773,246.1662,28094.0
2024-02-28 15:00:00,249.3,249.51,248.91,249.09,53770.0,246.1662,246.3735,245.7811,245.9588,53770.0
2024-02-28 15:30:00,249.04,249.08,248.18,248.94,141445.0,245.9094,245.9489,245.0602,245.8107,141445.0
2024-02-29 09:30:00,249.7,250.33,247.86,248.68,70549.0,246.5611,247.1832,244.7443,245.5539,70549.0
2024-02-29 10:00:00,248.55,249.12,248.37,248.6,46194.0,245.4256,245.9884,245.2478,245.475,46194.0
2024-02-29 10:30:00,248.62,249.07,248.33,248.94,38022.0,245.4947,245.939,245.2083,245.8107,38022.0
2024-02-29 11:00:00,248.96,249.58,248.89,249.18,23462.0,245.8304,246.4426,245.7613,246.0477,23462.0
2024-02-29 11:30:00,249.23,249.3,248.21,249.13,24413.0,246.097,246.1662,245.0899,245.9983,24413.0
2024-02-29 12:00:00,249.06,249.55,248.92,249.15,26167.0,245.9292,246.413,245.7909,246.018,26167.0
2024-02-29 12:30:00,249.26,249.56,248.86,249.49,15956.0,246.1267,246.4229,245.7317,246.3538,15956.0
2024-02-29 13:00:00,249.58,249.89,249.17,249.75,16912.0,246.4426,246.7487,246.0378,246.6105,16912.0
2024-02-29 13:30:00,249.81,249.88,249.43,249.44,16001.0,246.6697,246.7389,246.2945,246.3044,16001.0
2024-02-29 14:00:00,249.4,249.69,249.23,249.33,16193.0,246.2649,246.5512,246.097,246.1958,16193.0
2024-02-29 14:30:00,249.32,249.66,249.12,249.63,24748.0,246.1859,246.5216,245.9884,246.492,24748.0
2024-02-29 15:00:00,249.7,250.16,249.65,250.07,37973.0,246.5611,247.0153,246.5118,246.9265,37973.0
2024-02-29 15:30:00,250.0,250.35,249.69,249.7,171130.0,246.8574,247.203,246.5512,246.5611,171130.0
2024-03-01 09:30:00,248.99,250.2,247.94,249.21,48545.0,245.86,247.0548,244.8232,246.0773,48545.0
2024-03-01 10:00:00,249.36,251.16,249.25,251.07,63365.0,246.2254,248.0028,246.1168,247.9139,63365.0
2024-03-01 10:30:00,250.93,251.12,250.1,250.48,34672.0,247.7757,247.9633,246.9561,247.3313,34672.0
2024-03-01 11:00:00,250.45,250.7,249.46,249.46,25414.0,247.3017,247.5486,246.3241,246.3241,25414.0
2024-03-01 11:30:00,249.41,250.32,248.95,250.29,23632.0,246.2748,247.1733,245.8206,247.1437,23632.0
2024-03-01 12:00:00,250.23,250.5,249.99,250.3,18387.0,247.0845,247.3511,246.8475,247.1536,18387.0
2024-03-01 12:30:00,250.33,250.55,250.04,250.04,20551.0,247.1832,247.4004,246.8968,246.8968,20551.0
2024-03-01 13:00:00,250.0,250.17,249.87,249.96,20985.0,246.8574,247.0252,246.729,246.8179,20985.0
2024-03-01 13:30:00,249.98,250.26,249.91,250.08,19404.0,246.8376,247.1141,246.7685,246.9363,19404.0
2024-03-01 14:00:00,250.15,250.55,250.12,250.15,16977.0,247.0055,247.4004,246.9758,247.0055,16977.0
2024-03-01 14:30:00,250.15,250.31,249.87,250.25,20502.0,247.0055,247.1635,246.729,247.1042,20502.0
2024-03-01 15:00:00,250.18,250.36,249.96,250.12,32431.0,247.0351,247.2128,246.8179,246.9758,32431.0
2024-03-01 15:30:00,250.08,250.17,249.81,250.0,110816.0,246.9363,247.0252,246.6697,246.8574,110816.0
2024-03-04 09:30:00,249.77,250.49,247.58,249.07,61190.0,246.6302,247.3412,244.4678,245.939,61190.0
2024-03-04 10:00:00,249.12,249.13,247.02,247.76,40490.0,245.9884,245.9983,243.9148,244.6455,40490.0
2024-03-04 10:30:00,247.67,248.34,247.6,248.23,29061.0,244.5566,245.2182,244.4875,245.1096,29061.0
2024-03-04 11:00:00,248.29,248.4,247.97,248.34,31971.0,245.1688,245.2775,244.8529,245.2182,31971.0
2024-03-04 11:30:00,248.35,248.7,248.26,248.36,21231.0,245.2281,245.5737,245.1392,245.238,21231.0
2024-03-04 12:00:00,248.43,248.43,247.49,247.81,40518.0,245.3071,245.3071,244.3789,244.6949,40518.0
2024-03-04 12:30:00,247.87,248.19,247.55,247.83,43790.0,244.7541,245.0701,244.4381,244.7146,43790.0
2024-03-04 13:00:00,247.87,248.03,247.13,248.0,30900.0,244.7541,244.9121,244.0234,244.8825,30900.0
2024-03-04 13:30:00,248.06,248.36,247.99,248.36,18339.0,244.9417,245.238,244.8726,245.238,18339.0
2024-03-04 14:00:00,248.43,248.48,247.9,248.3,21950.0,245.3071,245.3565,244.7837,245.1787,21950.0
2024-03-04 14:30:00,248.31,248.53,247.96,248.16,31251.0,245.1886,245.4058,244.843,245.0405,31251.0
2024-03-04 15:00:00,248.16,248.39,247.93,247.99,27360.0,245.0405,245.2676,244.8134,244.8726,27360.0
2024-03-04 15:30:00,247.99,248.1,247.2,247.39,99130.0,244.8726,244.9812,244.0925,244.2802,99130.0
2024-03-05 09:30:00,247.53,247.89,245.69,247.03,49974.0,244.4184,244.7739,242.6015,243.9247,49974.0
2024-03-05 10:00:00,247.21,247.42,246.73,247.41,33208.0,244.1024,244.3098,243.6285,244.2999,33208.0
2024-03-05 10:30:00,247.39,248.62,247.29,248.61,33078.0,244.2802,245.4947,244.1814,245.4848,33078.0
2024-03-05 11:00:00,248.52,249.19,248.52,248.79,20670.0,245.396,246.0575,245.396,245.6626,20670.0
2024-03-05 11:30:00,248.91,249.09,248.34,248.7,15977.0,245.7811,245.9588,245.2182,245.5737,15977.0
2024-03-05 12:00:00,248.75,248.76,247.83,248.4,32656.0,245.6231,245.6329,244.7146,245.2775,32656.0
2024-03-05 12:30:00,248.38,248.79,248.24,248.72,27293.0,245.2577,245.6626,245.1195,245.5934,27293.0
2024-03-05 13:00:00,248.64,248.74,248.19,248.42,8141.0,245.5144,245.6132,245.0701,245.2972,8141.0
2024-03-05 13:30:00,248.46,248.54,247.47,247.52,11882.0,245.3367,245.4157,244.3592,244.4085,11882.0
2024-03-05 14:00:00,247.52,247.84,247.41,247.76,18471.0,244.4085,244.7245,244.2999,244.6455,18471.0
2024-03-05 14:30:00,247.76,247.76,247.17,247.25,25177.0,244.6455,244.6455,244.0629,244.1419,25177.0
2024-03-05 15:00:00,247.23,247.51,246.91,247.08,56512.0,244.1222,244.3987,243.8062,243.9741,56512.0
2024-03-05 15:30:00,247.07,248.05,246.44,247.9,120750.0,243.9642,244.9319,243.3421,244.7837,120750.0
2024-03-06 09:30:00,247.88,249.71,247.88,249.47,42166.0,244.764,246.571,244.764,246.334,42166.0
2024-03-06 10:00:00,249.47,250.57,248.99,250.27,48509.0,246.334,247.4202,245.86,247.124,48509.0
2024-03-06 10:30:00,250.2,250.2,249.4,249.59,34325.0,247.0548,247.0548,246.2649,246.4525,34325.0
2024-03-06 11:00:00,249.62,249.83,249.35,249.83,21630.0,246.4821,246.6895,246.2155,246.6895,21630.0
2024-03-06 11:30:00,249.82,249.94,249.6,249.73,19387.0,246.6796,246.7981,246.4624,246.5907,19387.0
2024-03-06 12:00:00,249.72,249.89,249.55,249.64,19199.0,246.5809,246.7487,246.413,246.5019,19199.0
2024-03-06 12:30:00,249.68,249.72,249.04,249.23,18424.0,246.5414,246.5809,245.9094,246.097,18424.0
2024-03-06 13:00:00,249.26,249.69,249.19,249.54,9780.0,246.1267,246.5512,246.0575,246.4031,9780.0
2024-03-06 13:30:00,249.57,249.57,248.06,248.49,38952.0,246.4328,246.4328,244.9417,245.3663,38952.0
2024-03-06 14:00:00,248.4,248.59,247.37,248.11,24400.0,245.2775,245.4651,244.2604,244.9911,24400.0
2024-03-06 14:30:00,248.14,248.14,247.35,247.48,23195.0,245.0207,245.0207,244.2407,244.369,23195.0
2024-03-06 15:00:00,247.55,247.63,246.97,247.37,31304.0,244.4381,244.5171,243.8654,244.2604,31304.0
2024-03-06 15:30:00,247.34,248.43,246.97,247.18,147972.0,244.2308,245.3071,243.8654,244.0728,147972.0
2024-03-07 09:30:00,248.4,248.97,246.97,247.63,74094.0,245.2775,245.8403,243.8654,244.5171,74094.0
2024-03-07 10:00:00,247.64,248.27,246.42,247.08,50875.0,244.527,245.1491,243.3224,243.9741,50875.0
2024-03-07 10:30:00,247.1,247.5,246.21,246.3,33902.0,243.9938,244.3888,243.115,243.2039,33902.0
2024-03-07 11:00:00,246.24,247.08,246.22,247.08,29166.0,243.1446,243.9741,243.1249,243.9741,29166.0
2024-03-07 11:30:00,247.0,247.46,246.89,247.31,24157.0,243.8951,244.3493,243.7864,244.2012,24157.0
2024-03-07 12:00:00,247.39,247.51,247.16,247.2,20310.0,244.2802,244.3987,244.0531,244.0925,20310.0
2024-03-07 12:30:00,247.22,247.41,247.07,247.4,23382.0,244.1123,244.2999,243.9642,244.29,23382.0
2024-03-07 13:00:00,247.4,247.74,247.26,247.54,9849.0,244.29,244.6258,244.1518,244.4283,9849.0
2024-03-07 13:30:00,247.61,247.7,247.19,247.65,16714.0,244.4974,244.5863,244.0827,244.5369,16714.0
2024-03-07 14:00:00,247.69,247.88,247.41,247.42,18810.0,244.5764,244.764,244.2999,244.3098,18810.0
2024-03-07 14:30:00,247.45,247.59,247.14,247.2,21307.0,244.3394,244.4776,244.0333,244.0925,21307.0
2024-03-07 15:00:00,247.14,247.64,246.9,247.59,26699.0,244.0333,244.527,243.7963,244.4776,26699.0
2024-03-07 15:30:00,247.58,247.69,246.75,246.8,88162.0,244.4678,244.5764,243.6482,243.6976,88162.0
2024-03-08 09:30:00,247.17,249.12,246.22,249.12,56442.0,244.0629,245.9884,243.1249,245.9884,56442.0
2024-03-08 10:00:00,249.13,250.22,249.06,249.26,51801.0,245.9983,247.0746,245.9292,246.1267,51801.0
2024-03-08 10:30:00,249.14,250.97,248.89,250.81,49733.0,246.0082,247.8152,245.7613,247.6572,49733.0
2024-03-08 11:00:00,250.88,251.11,250.18,250.41,45919.0,247.7263,247.9534,247.0351,247.2622,45919.0
2024-03-08 11:30:00,250.52,250.58,249.76,250.35,45415.0,247.3708,247.4301,246.6204,247.203,45415.0
2024-03-08 12:00:00,250.24,250.77,250.13,250.39,29046.0,247.0943,247.6177,246.9857,247.2424,29046.0
2024-03-08 12:30:00,250.26,250.29,249.29,249.55,29725.0,247.1141,247.1437,246.1563,246.413,29725.0
2024-03-08 13:00:00,249.49,249.49,248.79,248.81,33155.0,246.3538,246.3538,245.6626,245.6823,33155.0
2024-03-08 13:30:00,248.72,249.03,248.47,248.96,17836.0,245.5934,245.8995,245.3466,245.8304,17836.0
2024-03-08 14:00:00,248.93,250.01,248.87,249.98,14370.0,245.8008,246.8672,245.7416,246.8376,14370.0
2024-03-08 14:30:00,250.01,250.36,249.94,250.14,19905.0,246.8672,247.2128,246.7981,246.9956,19905.0
2024-03-08 15:00:00,250.06,250.2,249.42,249.42,22137.0,246.9166,247.0548,246.2846,246.2846,22137.0
2024-03-08 15:30:00,249.44,250.44,249.29,250.25,100577.0,246.3044,247.2918,246.1563,247.1042,100577.0
2024-03-11 09:30:00,250.43,250.7,247.53,248.28,57081.0,247.2819,247.5486,244.4184,245.159,57081.0
2024-03-11 10:00:00,248.28,248.63,247.33,247.9,43525.0,245.159,245.5046,244.2209,244.7837,43525.0
2024-03-11 10:30:00,247.87,249.03,247.8,249.03,30484.0,244.7541,245.8995,244.685,245.8995,30484.0
2024-03-11 11:00:00,248.95,249.16,247.37,247.45,31224.0,245.8206,246.0279,244.2604,244.3394,31224.0
2024-03-11 11:30:00,247.52,247.7,246.99,247.47,32667.0,244.4085,244.5863,243.8852,244.3592,32667.0
2024-03-11 12:00:00,247.46,247.71,247.06,247.43,25059.0,244.3493,244.5961,243.9543,244.3197,25059.0
2024-03-11 12:30:00,247.41,247.94,247.38,247.58,25381.0,244.2999,244.8232,244.2703,244.4678,25381.0
2024-03-11 13:00:00,247.53,247.84,247.1,247.44,22510.0,244.4184,244.7245,243.9938,244.3295,22510.0
2024-03-11 13:30:00,247.55,247.92,247.38,247.77,27408.0,244.4381,244.8035,244.2703,244.6554,27408.0
2024-03-11 14:00:00,247.87,248.06,247.57,247.93,28096.0,244.7541,244.9417,244.4579,244.8134,28096.0
2024-03-11 14:30:00,247.86,248.11,247.72,248.11,25419.0,244.7443,244.9911,244.606,244.9911,25419.0
2024-03-11 15:00:00,248.13,248.28,247.82,248.17,26167.0,245.0109,245.159,244.7048,245.0504,26167.0
2024-03-11 15:30:00,248.15,248.65,247.89,248.45,108650.0,245.0306,245.5243,244.7739,245.3268,108650.0
2024-03-12 09:30:00,248.69,249.94,248.69,249.41,33835.0,245.5638,246.7981,245.5638,246.2748,33835.0
2024-03-12 10:00:00,249.53,250.19,248.84,249.86,39278.0,246.3933,247.045,245.7119,246.7191,39278.0
2024-03-12 10:30:00,249.69,250.73,249.53,250.73,41596.0,246.5512,247.5782,246.3933,247.5782,41596.0
2024-03-12 11:00:00,250.69,250.85,250.38,250.38,30780.0,247.5387,247.6967,247.2326,247.2326,30780.0
2024-03-12 11:30:00,250.53,250.63,250.11,250.34,22987.0,247.3807,247.4794,246.966,247.1931,22987.0
2024-03-12 12:00:00,250.37,251.52,250.0,251.44,102608.0,247.2227,248.3582,246.8574,248.2792,102608.0
2024-03-12 12:30:00,251.48,251.48,250.63,250.98,45624.0,248.3187,248.3187,247.4794,247.825,45624.0
2024-03-12 13:00:00,251.03,251.04,250.29,250.98,26801.0,247.8744,247.8843,247.1437,247.825,26801.0
2024-03-12 13:30:00,251.03,251.95,251.02,251.83,19956.0,247.8744,248.7828,247.8645,248.6643,19956.0
2024-03-12 14:00:00,251.83,252.12,251.43,252.06,25536.0,248.6643,248.9507,248.2694,248.8915,25536.0
2024-03-12 14:30:00,252.07,252.33,251.52,251.92,40861.0,248.9013,249.1581,248.3582,248.7532,40861.0
2024-03-12 15:00:00,251.81,251.84,251.02,251.33,27640.0,248.6446,248.6742,247.8645,248.1706,27640.0
2024-03-12 15:30:00,251.33,251.46,250.67,250.68,105980.0,248.1706,248.299,247.5189,247.5288,105980.0
2024-03-13 09:30:00,250.08,250.9,248.19,250.82,94098.0,246.9363,247.746,245.0701,247.667,94098.0
2024-03-13 10:00:00,250.88,251.52,250.66,250.71,41495.0,247.7263,248.3582,247.5091,247.5584,41495.0
2024-03-13 10:30:00,250.73,251.3,250.48,251.11,36081.0,247.5782,248.141,247.3313,247.9534,36081.0
2024-03-13 11:00:00,251.12,251.12,250.28,250.28,32925.0,247.9633,247.9633,247.1338,247.1338,32925.0
2024-03-13 11:30:00,250.34,250.77,250.29,250.73,25313.0,247.1931,247.6177,247.1437,247.5782,25313.0
2024-03-13 12:00:00,250.78,250.89,250.47,250.68,20373.0,247.6275,247.7362,247.3214,247.5288,20373.0
2024-03-13 12:30:00,250.69,250.95,250.56,250.76,36190.0,247.5387,247.7954,247.4103,247.6078,36190.0
2024-03-13 13:00:00,250.77,251.71,250.67,251.42,34584.0,247.6177,248.5459,247.5189,248.2595,34584.0
2024-03-13 13:30:00,251.48,253.12,251.4,253.12,99266.0,248.3187,249.9381,248.2398,249.9381,99266.0
2024-03-13 14:00:00,253.09,253.09,252.36,252.87,33438.0,249.9085,249.9085,249.1877,249.6913,33438.0
2024-03-13 14:30:00,252.93,253.04,252.19,252.24,25523.0,249.7505,249.8591,249.0198,249.0692,25523.0
2024-03-13 15:00:00,252.24,252.26,250.75,250.86,60197.0,249.0692,249.0889,247.5979,247.7065,60197.0
2024-03-13 15:30:00,250.88,251.58,250.85,251.45,139704.0,247.7263,248.4175,247.6967,248.2891,139704.0
2024-03-14 09:30:00,252.38,253.0,250.45,250.45,58409.0,249.2074,249.8196,247.3017,247.3017,58409.0
2024-03-14 10:00:00,250.35,251.15,250.12,250.48,44702.0,247.203,247.9929,246.9758,247.3313,44702.0
2024-03-14 10:30:00,250.36,250.55,249.58,249.7,25578.0,247.2128,247.4004,246.4426,246.5611,25578.0
2024-03-14 11:00:00,249.75,250.13,249.45,249.85,26614.0,246.6105,246.9857,246.3143,246.7092,26614.0
2024-03-14 11:30:00,249.87,250.35,249.71,250.28,47236.0,246.729,247.203,246.571,247.1338,47236.0
2024-03-14 12:00:00,250.28,250.55,249.48,250.39,32384.0,247.1338,247.4004,246.3439,247.2424,32384.0
2024-03-14 12:30:00,250.46,250.65,249.83,249.83,25951.0,247.3116,247.4992,246.6895,246.6895,25951.0
2024-03-14 13:00:00,249.84,249.9,249.17,249.28,39229.0,246.6994,246.7586,246.0378,246.1464,39229.0
2024-03-14 13:30:00,249.16,249.3,248.85,249.28,49937.0,246.0279,246.1662,245.7218,246.1464,49937.0
2024-03-14 14:00:00,249.25,249.59,248.72,248.9,47960.0,246.1168,246.4525,245.5934,245.7712,47960.0
2024-03-14 14:30:00,248.87,249.17,248.62,248.66,29331.0,245.7416,246.0378,245.4947,245.5342,29331.0
2024-03-14 15:00:00,248.61,248.73,247.92,248.29,58977.0,245.4848,245.6033,244.8035,245.1688,58977.0
2024-03-14 15:30:00,248.27,248.4,247.72,248.0,210865.0,245.1491,245.2775,244.606,244.8825,210865.0
2024-03-15 09:30:00,247.14,247.14,243.66,245.38,509630.0,244.0333,244.0333,240.597,242.2954,509630.0
2024-03-15 10:00:00,245.34,246.43,244.59,245.63,114243.0,242.2559,243.3322,241.5154,242.5423,114243.0
2024-03-15 10:30:00,245.53,246.73,245.27,246.66,67346.0,242.4435,243.6285,242.1868,243.5593,67346.0
2024-03-15 11:00:00,246.77,246.97,245.72,245.73,50129.0,243.668,243.8654,242.6312,242.641,50129.0
2024-03-15 11:30:00,245.7,245.91,244.7,244.8,57524.0,242.6114,242.8188,241.624,241.7227,57524.0
2024-03-15 12:00:00,244.76,245.06,244.01,244.15,55905.0,241.6832,241.9795,240.9426,241.0809,55905.0
2024-03-15 12:30:00,244.2,244.49,243.72,243.93,59374.0,241.1303,241.4166,240.6563,240.8637,59374.0
2024-03-15 13:00:00,243.96,244.59,243.96,244.18,39836.0,240.8933,241.5154,240.8933,241.1105,39836.0
2024-03-15 13:30:00,244.21,244.5,243.86,244.43,58359.0,241.1401,241.4265,240.7945,241.3574,58359.0
2024-03-15 14:00:00,244.46,244.47,243.6,244.02,39932.0,241.387,241.3969,240.5378,240.9525,39932.0
2024-03-15 14:30:00,244.03,244.28,243.82,243.87,48272.0,240.9624,241.2093,240.755,240.8044,48272.0
2024-03-15 15:00:00,243.84,244.04,243.36,243.89,52051.0,240.7748,240.9723,240.3008,240.8242,52051.0
2024-03-15 15:30:00,243.94,244.45,243.74,244.0,275834.0,240.8735,241.3771,240.676,240.9328,275834.0
2024-03-18 09:30:00,246.6,248.09,246.41,247.26,165680.0,243.5001,244.9714,243.3125,244.1518,165680.0
2024-03-18 10:00:00,247.24,247.9,246.82,247.72,89713.0,244.132,244.7837,243.7173,244.606,89713.0
2024-03-18 10:30:00,247.8,247.95,247.37,247.83,42707.0,244.685,244.8331,244.2604,244.7146,42707.0
2024-03-18 11:00:00,247.9,248.63,247.74,248.45,35643.0,244.7837,245.5046,244.6258,245.3268,35643.0
2024-03-18 11:30:00,248.52,248.85,248.21,248.47,30054.0,245.396,245.7218,245.0899,245.3466,30054.0
2024-03-18 12:00:00,248.36,248.39,248.01,248.39,28750.0,245.238,245.2676,244.8924,245.2676,28750.0
2024-03-18 12:30:00,248.28,248.44,247.97,248.18,36089.0,245.159,245.317,244.8529,245.0602,36089.0
2024-03-18 13:00:00,248.19,249.12,248.17,249.11,38538.0,245.0701,245.9884,245.0504,245.9785,38538.0
2024-03-18 13:30:00,249.17,249.19,248.77,249.0,31318.0,246.0378,246.0575,245.6428,245.8699,31318.0
2024-03-18 14:00:00,249.04,249.36,248.84,249.32,27344.0,245.9094,246.2254,245.7119,246.1859,27344.0
2024-03-18 14:30:00,249.3,249.34,248.38,248.73,36589.0,246.1662,246.2056,245.2577,245.6033,36589.0
2024-03-18 15:00:00,248.72,248.85,247.85,247.96,60776.0,245.5934,245.7218,244.7344,244.843,60776.0
2024-03-18 15:30:00,247.96,248.62,247.61,248.52,201943.0,244.843,245.4947,244.4974,245.396,201943.0
2024-03-19 09:30:00,249.36,249.88,248.57,249.88,61606.0,246.2254,246.7389,245.4453,246.7389,61606.0
2024-03-19 10:00:00,249.88,249.93,248.97,249.43,32295.0,246.7389,246.7882,245.8403,246.2945,32295.0
2024-03-19 10:30:00,249.39,249.58,248.45,248.54,25335.0,246.255,246.4426,245.3268,245.4157,25335.0
2024-03-19 11:00:00,248.46,248.54,247.85,248.03,22165.0,245.3367,245.4157,244.7344,244.9121,22165.0
2024-03-19 11:30:00,248.01,248.32,247.83,248.25,19796.0,244.8924,245.1985,244.7146,245.1294,19796.0
2024-03-19 12:00:00,248.31,248.46,248.02,248.26,15178.0,245.1886,245.3367,244.9022,245.1392,15178.0
2024-03-19 12:30:00,248.27,249.33,248.26,249.25,26551.0,245.1491,246.1958,245.1392,246.1168,26551.0
2024-03-19 13:00:00,249.28,249.44,248.55,248.68,24632.0,246.1464,246.3044,245.4256,245.5539,24632.0
2024-03-19 13:30:00,248.67,248.87,248.52,248.58,17938.0,245.5441,245.7416,245.396,245.4552,17938.0
2024-03-19 14:00:00,248.51,248.83,248.45,248.83,15970.0,245.3861,245.7021,245.3268,245.7021,15970.0
2024-03-19 14:30:00,248.84,249.08,248.74,249.01,21405.0,245.7119,245.9489,245.6132,245.8798,21405.0
2024-03-19 15:00:00,248.98,249.07,248.68,248.87,33087.0,245.8502,245.939,245.5539,245.7416,33087.0
2024-03-19 15:30:00,248.82,250.01,248.8,249.77,102034.0,245.6922,246.8672,245.6724,246.6302,102034.0
2024-03-20 09:30:00,249.43,250.83,249.26,250.22,31890.0,246.2945,247.6769,246.1267,247.0746,31890.0
2024-03-20 10:00:00,250.19,251.49,249.81,251.49,31234.0,247.045,248.3286,246.6697,248.3286,31234.0
2024-03-20 10:30:00,251.55,251.55,250.9,251.45,26632.0,248.3879,248.3879,247.746,248.2891,26632.0
2024-03-20 11:00:00,251.45,251.53,251.16,251.53,27787.0,248.2891,248.3681,248.0028,248.3681,27787.0
2024-03-20 11:30:00,251.55,251.56,251.03,251.43,25861.0,248.3879,248.3977,247.8744,248.2694,25861.0
2024-03-20 12:00:00,251.43,252.07,251.43,251.97,37169.0,248.2694,248.9013,248.2694,248.8026,37169.0
2024-03-20 12:30:00,251.96,252.13,251.32,251.66,33344.0,248.7927,248.9606,248.1608,248.4965,33344.0
2024-03-20 13:00:00,251.69,251.74,251.14,251.48,40633.0,248.5261,248.5755,247.983,248.3187,40633.0
2024-03-20 13:30:00,251.52,251.85,251.52,251.68,22835.0,248.3582,248.6841,248.3582,248.5162,22835.0
2024-03-20 14:00:00,251.72,253.43,251.68,253.35,66920.0,248.5557,250.2442,248.5162,250.1652,66920.0
2024-03-20 14:30:00,253.45,254.68,252.46,254.36,69280.0,250.264,251.4785,249.2864,251.1625,69280.0
2024-03-20 15:00:00,254.38,254.69,253.68,254.05,58356.0,251.1823,251.4884,250.4911,250.8564,58356.0
2024-03-20 15:30:00,253.98,254.15,253.03,254.12,140036.0,250.7873,250.9552,249.8493,250.9256,140036.0
2024-03-21 09:30:00,254.74,255.98,254.59,255.98,73375.0,251.5378,252.7622,251.3897,252.7622,73375.0
2024-03-21 10:00:00,256.0,256.0,254.0,254.25,43816.0,252.7819,252.7819,250.8071,251.0539,43816.0
2024-03-21 10:30:00,254.18,254.99,254.11,254.72,34930.0,250.9848,251.7846,250.9157,251.518,34930.0
2024-03-21 11:00:00,254.74,254.93,253.62,253.68,33531.0,251.5378,251.7254,250.4318,250.4911,33531.0
2024-03-21 11:30:00,253.6,254.0,253.6,253.61,27430.0,250.4121,250.8071,250.4121,250.422,27430.0
2024-03-21 12:00:00,253.67,253.85,253.38,253.82,41128.0,250.4812,250.659,250.1949,250.6293,41128.0
2024-03-21 12:30:00,253.87,255.57,253.8,255.37,82008.0,250.6787,252.3573,250.6096,252.1598,82008.0
2024-03-21 13:00:00,255.3,255.31,254.39,254.55,26130.0,252.0907,252.1006,251.1922,251.3502,26130.0
2024-03-21 13:30:00,254.56,254.9,254.2,254.9,40493.0,251.36,251.6958,251.0046,251.6958,40493.0
2024-03-21 14:00:00,254.9,255.07,254.44,254.72,49409.0,251.6958,251.8636,251.2415,251.518,49409.0
2024-03-21 14:30:00,254.72,255.34,254.39,255.34,39296.0,251.518,252.1302,251.1922,252.1302,39296.0
2024-03-21 15:00:00,255.4,255.79,255.36,255.77,34685.0,252.1895,252.5746,252.15,252.5548,34685.0
2024-03-21 15:30:00,255.78,256.12,255.04,255.4,120713.0,252.5647,252.9004,251.834,252.1895,120713.0
2024-03-22 09:30:00,255.91,256.53,255.67,256.05,31308.0,252.6931,253.3053,252.4561,252.8313,31308.0
2024-03-22 10:00:00,256.1,256.26,255.2,255.74,41301.0,252.8807,253.0387,251.992,252.5252,41301.0
2024-03-22 10:30:00,255.77,255.77,255.21,255.28,30883.0,252.5548,252.5548,252.0019,252.071,30883.0
2024-03-22 11:00:00,255.28,255.31,254.35,254.43,34134.0,252.071,252.1006,251.1527,251.2317,34134.0
2024-03-22 11:30:00,254.43,254.79,253.22,253.66,52953.0,251.2317,251.5871,250.0369,250.4713,52953.0
2024-03-22 12:00:00,253.59,254.01,253.44,253.66,19316.0,250.4022,250.8169,250.2541,250.4713,19316.0
2024-03-22 12:30:00,253.75,254.16,253.72,254.16,16533.0,250.5602,250.9651,250.5306,250.9651,16533.0
2024-03-22 13:00:00,254.16,254.55,254.1,254.48,19811.0,250.9651,251.3502,250.9058,251.281,19811.0
2024-03-22 13:30:00,254.49,255.03,254.37,254.94,29498.0,251.2909,251.8241,251.1724,251.7353,29498.0
2024-03-22 14:00:00,255.0,255.29,254.78,255.2,22113.0,251.7945,252.0809,251.5773,251.992,22113.0
2024-03-22 14:30:00,255.24,255.33,254.97,255.23,13938.0,252.0315,252.1204,251.7649,252.0216,13938.0
2024-03-22 15:00:00,255.14,255.33,254.33,255.33,69342.0,251.9327,252.1204,251.1329,252.1204,69342.0
2024-03-22 15:30:00,255.34,256.14,254.9,255.05,149304.0,252.1302,252.9202,251.6958,251.8439,149304.0
2024-03-25 09:30:00,255.31,255.67,253.95,254.22,40681.0,252.1006,252.4561,250.7577,251.0243,40681.0
2024-03-25 10:00:00,254.34,254.89,254.21,254.21,26727.0,251.1428,251.6859,251.0144,251.0144,26727.0
2024-03-25 10:30:00,254.19,254.48,253.49,253.93,22565.0,250.9947,251.281,250.3035,250.7379,22565.0
2024-03-25 11:00:00,253.93,253.93,253.2,253.37,16903.0,250.7379,250.7379,250.0171,250.185,16903.0
2024-03-25 11:30:00,253.36,253.42,253.03,253.37,18247.0,250.1751,250.2344,249.8493,250.185,18247.0
2024-03-25 12:00:00,253.32,253.49,252.88,253.12,16226.0,250.1356,250.3035,249.7011,249.9381,16226.0
2024-03-25 12:30:00,253.13,253.27,252.81,253.0,17545.0,249.948,250.0862,249.632,249.8196,17545.0
2024-03-25 13:00:00,252.98,253.17,252.83,253.09,15958.0,249.7999,249.9875,249.6518,249.9085,15958.0
2024-03-25 13:30:00,253.08,253.6,252.96,253.6,20704.0,249.8986,250.4121,249.7801,250.4121,20704.0
2024-03-25 14:00:00,253.56,253.8,253.51,253.51,18831.0,250.3726,250.6096,250.3232,250.3232,18831.0
2024-03-25 14:30:00,253.54,253.61,253.17,253.56,22654.0,250.3529,250.422,249.9875,250.3726,22654.0
2024-03-25 15:00:00,253.56,253.75,253.24,253.4,36167.0,250.3726,250.5602,250.0566,250.2146,36167.0
2024-03-25 15:30:00,253.37,253.6,252.04,252.11,89448.0,250.185,250.4121,248.8717,248.9408,89448.0
2024-03-26 09:30:00,253.16,254.3,253.01,253.01,66621.0,249.9776,251.1033,249.8295,249.8295,66621.0
2024-03-26 10:00:00,253.13,253.3,252.66,252.88,34905.0,249.948,250.1159,249.4839,249.7011,34905.0
2024-03-26 10:30:00,252.85,253.5,252.55,253.09,65396.0,249.6715,250.3134,249.3753,249.9085,65396.0
2024-03-26 11:00:00,253.1,253.33,252.61,252.61,47568.0,249.9184,250.1455,249.4345,249.4345,47568.0
2024-03-26 11:30:00,252.6,252.73,251.75,252.13,69934.0,249.4247,249.553,248.5854,248.9606,69934.0
2024-03-26 12:00:00,252.11,252.17,251.24,252.09,46542.0,248.9408,249.0001,248.0818,248.9211,46542.0
2024-03-26 12:30:00,252.04,252.09,251.53,251.76,24298.0,248.8717,248.9211,248.3681,248.5952,24298.0
2024-03-26 13:00:00,251.74,251.85,251.19,251.4,38273.0,248.5755,248.6841,248.0324,248.2398,38273.0
2024-03-26 13:30:00,251.41,252.22,251.35,251.95,84419.0,248.2496,249.0494,248.1904,248.7828,84419.0
2024-03-26 14:00:00,252.01,252.01,251.3,251.33,20254.0,248.8421,248.8421,248.141,248.1706,20254.0
2024-03-26 14:30:00,251.26,251.67,251.16,251.6,14118.0,248.1015,248.5064,248.0028,248.4372,14118.0
2024-03-26 15:00:00,251.62,252.35,251.6,252.09,27072.0,248.457,249.1778,248.4372,248.9211,27072.0
2024-03-26 15:30:00,252.11,252.43,251.86,252.2,118033.0,248.9408,249.2568,248.694,249.0297,118033.0
2024-03-27 09:30:00,254.49,254.96,253.17,253.53,43207.0,251.2909,251.755,249.9875,250.343,43207.0
2024-03-27 10:00:00,253.57,253.58,252.85,253.16,37454.0,250.3825,250.3923,249.6715,249.9776,37454.0
2024-03-27 10:30:00,253.08,253.49,252.74,253.01,22584.0,249.8986,250.3035,249.5629,249.8295,22584.0
2024-03-27 11:00:00,253.01,253.67,252.97,253.42,14634.0,249.8295,250.4812,249.79,250.2344,14634.0
2024-03-27 11:30:00,253.4,253.54,253.32,253.42,20056.0,250.2146,250.3529,250.1356,250.2344,20056.0
2024-03-27 12:00:00,253.43,253.76,253.42,253.56,15978.0,250.2442,250.5701,250.2344,250.3726,15978.0
2024-03-27 12:30:00,253.54,253.74,253.38,253.6,22747.0,250.3529,250.5503,250.1949,250.4121,22747.0
2024-03-27 13:00:00,253.58,253.68,253.36,253.52,8728.0,250.3923,250.4911,250.1751,250.3331,8728.0
2024-03-27 13:30:00,253.49,253.72,253.48,253.66,15508.0,250.3035,250.5306,250.2936,250.4713,15508.0
2024-03-27 14:00:00,253.59,253.71,253.37,253.46,30216.0,250.4022,250.5207,250.185,250.2739,30216.0
2024-03-27 14:30:00,253.48,253.78,253.28,253.32,23037.0,250.2936,250.5898,250.0961,250.1356,23037.0
2024-03-27 15:00:00,253.36,253.54,252.98,253.37,17198.0,250.1751,250.3529,249.7999,250.185,17198.0
2024-03-27 15:30:00,253.37,254.0,253.35,253.6,104799.0,250.185,250.8071,250.1652,250.4121,104799.0
2024-03-28 09:30:00,255.07,255.1,253.84,254.82,24826.0,251.8636,251.8932,250.6491,251.6168,24826.0
2024-03-28 10:00:00,255.02,255.09,253.86,253.92,19360.0,251.8142,251.8834,250.6688,250.7281,19360.0
2024-03-28 10:30:00,253.98,254.14,253.28,253.29,26137.0,250.7873,250.9453,250.0961,250.106,26137.0
2024-03-28 11:00:00,253.19,253.96,253.14,253.77,12923.0,250.0073,250.7676,249.9579,250.58,12923.0
2024-03-28 11:30:00,253.82,254.12,253.73,253.91,14028.0,250.6293,250.9256,250.5405,250.7182,14028.0
2024-03-28 12:00:00,253.89,253.89,253.01,253.06,11689.0,250.6985,250.6985,249.8295,249.8789,11689.0
2024-03-28 12:30:00,253.01,253.26,252.75,253.23,14982.0,249.8295,250.0764,249.5728,250.0467,14982.0
2024-03-28 13:00:00,253.17,253.23,252.59,252.73,12684.0,249.9875,250.0467,249.4148,249.553,12684.0
2024-03-28 13:30:00,252.71,252.73,252.14,252.27,16374.0,249.5333,249.553,248.9705,249.0988,16374.0
2024-03-28 14:00:00,252.3,252.66,252.19,252.59,18640.0,249.1284,249.4839,249.0198,249.4148,18640.0
2024-03-28 14:30:00,252.6,253.0,252.25,252.96,18653.0,249.4247,249.8196,249.0791,249.7801,18653.0
2024-03-28 15:00:00,252.95,253.0,252.34,252.54,24316.0,249.7703,249.8196,249.1679,249.3654,24316.0
2024-03-28 15:30:00,252.6,252.68,251.65,252.24,120777.0,249.4247,249.5037,248.4866,249.0692,120777.0
2024-04-01 09:30:00,253.52,254.51,251.17,252.24,55551.0,250.3331,251.3107,248.0126,249.0692,55551.0
2024-04-01 10:00:00,252.17,252.88,251.27,251.4,40960.0,249.0001,249.7011,248.1114,248.2398,40960.0
2024-04-01 10:30:00,251.44,251.79,250.79,251.44,44869.0,248.2792,248.6249,247.6374,248.2792,44869.0
2024-04-01 11:00:00,251.48,251.69,250.84,251.55,38877.0,248.3187,248.5261,247.6868,248.3879,38877.0
2024-04-01 11:30:00,251.47,251.75,250.81,251.22,27814.0,248.3089,248.5854,247.6572,248.062,27814.0
2024-04-01 12:00:00,251.13,252.17,250.99,252.02,22520.0,247.9731,249.0001,247.8349,248.852,22520.0
2024-04-01 12:30:00,251.96,252.35,251.67,251.83,25719.0,248.7927,249.1778,248.5064,248.6643,25719.0
2024-04-01 13:00:00,251.81,251.96,251.41,251.52,24200.0,248.6446,248.7927,248.2496,248.3582,24200.0
2024-04-01 13:30:00,251.52,251.66,251.29,251.36,16477.0,248.3582,248.4965,248.1311,248.2003,16477.0
2024-04-01 14:00:00,251.32,251.64,251.25,251.46,18483.0,248.1608,248.4767,248.0916,248.299,18483.0
2024-04-01 14:30:00,251.43,251.64,251.03,251.05,23081.0,248.2694,248.4767,247.8744,247.8942,23081.0
2024-04-01 15:00:00,251.02,251.13,250.73,251.13,34412.0,247.8645,247.9731,247.5782,247.9731,34412.0
2024-04-01 15:30:00,251.12,251.88,250.93,251.19,133399.0,247.9633,248.7137,247.7757,248.0324,133399.0
2024-04-02 09:30:00,250.38,250.38,247.78,248.09,65635.0,247.2326,247.2326,244.6653,244.9714,65635.0
2024-04-02 10:00:00,248.03,248.6,247.19,247.94,59852.0,244.9121,245.475,244.0827,244.8232,59852.0
2024-04-02 10:30:00,247.91,248.2,247.45,247.84,39549.0,244.7936,245.08,244.3394,244.7245,39549.0
2024-04-02 11:00:00,247.83,248.3,247.77,247.78,26807.0,244.7146,245.1787,244.6554,244.6653,26807.0
2024-04-02 11:30:00,247.7,248.16,247.53,247.53,30459.0,244.5863,245.0405,244.4184,244.4184,30459.0
2024-04-02 12:00:00,247.58,247.65,247.3,247.57,15751.0,244.4678,244.5369,244.1913,244.4579,15751.0
2024-04-02 12:30:00,247.53,247.95,247.42,247.84,16709.0,244.4184,244.8331,244.3098,244.7245,16709.0
2024-04-02 13:00:00,247.9,247.9,246.54,247.05,29208.0,244.7837,244.7837,243.4408,243.9444,29208.0
2024-04-02 13:30:00,246.98,247.22,246.85,247.12,27225.0,243.8753,244.1123,243.7469,244.0136,27225.0
2024-04-02 14:00:00,247.12,247.75,246.98,247.65,24067.0,244.0136,244.6356,243.8753,244.5369,24067.0
2024-04-02 14:30:00,247.7,247.82,247.32,247.69,21700.0,244.5863,244.7048,244.211,244.5764,21700.0
2024-04-02 15:00:00,247.7,248.16,247.58,247.8,28522.0,244.5863,245.0405,244.4678,244.685,28522.0
2024-04-02 15:30:00,247.84,248.01,247.48,247.73,146964.0,244.7245,244.8924,244.369,244.6159,146964.0
2024-04-03 09:30:00,247.17,247.95,246.77,247.67,39641.0,244.0629,244.8331,243.668,244.5566,39641.0
2024-04-03 10:00:00,247.78,248.9,247.64,248.65,95374.0,244.6653,245.7712,244.527,245.5243,95374.0
2024-04-03 10:30:00,248.57,250.25,248.51,249.95,47692.0,245.4453,247.1042,245.3861,246.808,47692.0
2024-04-03 11:00:00,250.01,250.38,249.77,250.37,22831.0,246.8672,247.2326,246.6302,247.2227,22831.0
2024-04-03 11:30:00,250.36,250.67,249.96,249.96,16732.0,247.2128,247.5189,246.8179,246.8179,16732.0
2024-04-03 12:00:00,249.91,250.4,249.6,250.39,12413.0,246.7685,247.2523,246.4624,247.2424,12413.0
2024-04-03 12:30:00,250.32,250.45,249.36,250.36,15299.0,247.1733,247.3017,246.2254,247.2128,15299.0
2024-04-03 13:00:00,250.27,250.43,250.1,250.24,8238.0,247.124,247.2819,246.9561,247.0943,8238.0
2024-04-03 13:30:00,250.22,250.8,250.13,250.7,14334.0,247.0746,247.6473,246.9857,247.5486,14334.0
2024-04-03 14:00:00,250.66,250.72,250.34,250.36,19954.0,247.5091,247.5683,247.1931,247.2128,19954.0
2024-04-03 14:30:00,250.33,250.5,250.16,250.35,16930.0,247.1832,247.3511,247.0153,247.203,16930.0
2024-04-03 15:00:00,250.28,250.33,249.37,249.93,28104.0,247.1338,247.1832,246.2353,246.7882,28104.0
2024-04-03 15:30:00,249.92,250.75,249.78,250.67,138801.0,246.7784,247.5979,246.6401,247.5189,138801.0
2024-04-04 09:30:00,253.34,254.83,252.81,253.99,61749.0,250.1554,251.6266,249.632,250.7972,61749.0
2024-04-04 10:00:00,253.94,254.17,253.52,253.68,43593.0,250.7478,250.9749,250.3331,250.4911,43593.0
2024-04-04 10:30:00,253.76,254.0,253.34,253.83,20220.0,250.5701,250.8071,250.1554,250.6392,20220.0
2024-04-04 11:00:00,253.83,253.98,253.53,253.98,16582.0,250.6392,250.7873,250.343,250.7873,16582.0
2024-04-04 11:30:00,254.02,254.02,253.19,253.57,22884.0,250.8268,250.8268,250.0073,250.3825,22884.0
2024-04-04 12:00:00,253.63,254.27,253.6,254.1,16453.0,250.4417,251.0737,250.4121,250.9058,16453.0
2024-04-04 12:30:00,254.09,254.17,253.86,254.16,16372.0,250.8959,250.9749,250.6688,250.9651,16372.0
2024-04-04 13:00:00,254.11,254.39,254.0,254.33,26059.0,250.9157,251.1922,250.8071,251.1329,26059.0
2024-04-04 13:30:00,254.35,254.45,253.44,253.44,32667.0,251.1527,251.2514,250.2541,250.2541,32667.0
2024-04-04 14:00:00,253.4,253.49,251.44,251.45,27915.0,250.2146,250.3035,248.2792,248.2891,27915.0
2024-04-04 14:30:00,251.26,251.26,249.76,250.1,106524.0,248.1015,248.1015,246.6204,246.9561,106524.0
2024-04-04 15:00:00,249.99,250.18,248.19,248.23,105682.0,246.8475,247.0351,245.0701,245.1096,105682.0
2024-04-04 15:30:00,248.27,249.27,248.05,248.89,242055.0,245.1491,246.1365,244.9319,245.7613,242055.0
2024-04-05 09:30:00,249.36,252.38,248.27,250.97,65947.0,246.2254,249.2074,245.1491,247.8152,65947.0
2024-04-05 10:00:00,250.98,251.33,250.52,251.33,36297.0,247.825,248.1706,247.3708,248.1706,36297.0
2024-04-05 10:30:00,251.4,252.46,251.33,252.2,61601.0,248.2398,249.2864,248.1706,249.0297,61601.0
2024-04-05 11:00:00,252.2,253.28,252.15,253.26,33528.0,249.0297,250.0961,248.9803,250.0764,33528.0
2024-04-05 11:30:00,253.24,253.83,253.04,253.52,32236.0,250.0566,250.6392,249.8591,250.3331,32236.0
2024-04-05 12:00:00,253.58,254.23,253.57,253.96,27288.0,250.3923,251.0342,250.3825,250.7676,27288.0
2024-04-05 12:30:00,253.94,254.28,253.63,254.28,25667.0,250.7478,251.0835,250.4417,251.0835,25667.0
2024-04-05 13:00:00,254.2,254.33,253.76,254.16,33242.0,251.0046,251.1329,250.5701,250.9651,33242.0
2024-04-05 13:30:00,254.17,254.28,253.1,253.22,33686.0,250.9749,251.0835,249.9184,250.0369,33686.0
2024-04-05 14:00:00,253.13,253.67,252.77,253.25,36384.0,249.948,250.4812,249.5925,250.0665,36384.0
2024-04-05 14:30:00,253.32,253.54,252.98,253.17,16392.0,250.1356,250.3529,249.7999,249.9875,16392.0
2024-04-05 15:00:00,253.28,253.38,253.05,253.27,16518.0,250.0961,250.1949,249.869,250.0862,16518.0
2024-04-05 15:30:00,253.25,254.05,253.2,253.92,100083.0,250.0665,250.8564,250.0171,250.7281,100083.0
2024-04-08 09:30:00,254.24,254.94,253.42,254.19,40372.0,251.0441,251.7353,250.2344,250.9947,40372.0
2024-04-08 10:00:00,254.17,254.41,253.47,254.41,65207.0,250.9749,251.2119,250.2837,251.2119,65207.0
2024-04-08 10:30:00,254.46,254.56,253.83,253.99,56384.0,251.2613,251.36,250.6392,250.7972,56384.0
2024-04-08 11:00:00,253.99,254.06,253.4,254.02,43214.0,250.7972,250.8663,250.2146,250.8268,43214.0
2024-04-08 11:30:00,254.01,254.57,253.87,254.43,41141.0,250.8169,251.3699,250.6787,251.2317,41141.0
2024-04-08 12:00:00,254.4,254.48,254.02,254.4,28767.0,251.202,251.281,250.8268,251.202,28767.0
2024-04-08 12:30:00,254.35,254.95,254.32,254.83,32588.0,251.1527,251.7451,251.123,251.6266,32588.0
2024-04-08 13:00:00,254.79,254.8,254.52,254.73,18995.0,251.5871,251.597,251.3205,251.5279,18995.0
2024-04-08 13:30:00,254.73,254.87,254.61,254.71,15794.0,251.5279,251.6661,251.4094,251.5081,15794.0
2024-04-08 14:00:00,254.78,254.78,254.34,254.36,23126.0,251.5773,251.5773,251.1428,251.1625,23126.0
2024-04-08 14:30:00,254.33,254.61,254.2,254.61,18953.0,251.1329,251.4094,251.0046,251.4094,18953.0
2024-04-08 15:00:00,254.6,254.8,254.39,254.76,20403.0,251.3995,251.597,251.1922,251.5575,20403.0
2024-04-08 15:30:00,254.76,255.05,253.74,254.71,179382.0,251.5575,251.8439,250.5503,251.5081,179382.0
2024-04-09 09:30:00,255.46,255.49,253.33,253.88,61141.0,252.2487,252.2783,250.1455,250.6886,61141.0
2024-04-09 10:00:00,253.85,253.87,252.59,252.97,89601.0,250.659,250.6787,249.4148,249.79,89601.0
2024-04-09 10:30:00,252.95,253.0,251.34,252.3,99746.0,249.7703,249.8196,248.1805,249.1284,99746.0
2024-04-09 11:00:00,252.1,254.04,252.1,253.42,58471.0,248.931,250.8466,248.931,250.2344,58471.0
2024-04-09 11:30:00,253.26,253.61,252.9,253.3,17398.0,250.0764,250.422,249.7209,250.1159,17398.0
2024-04-09 12:00:00,253.28,254.12,253.17,254.09,17310.0,250.0961,250.9256,249.9875,250.8959,17310.0
2024-04-09 12:30:00,254.16,255.08,254.13,254.29,52478.0,250.9651,251.8735,250.9354,251.0934,52478.0
2024-04-09 13:00:00,254.25,254.88,253.78,253.85,19506.0,251.0539,251.676,250.5898,250.659,19506.0
2024-04-09 13:30:00,253.81,254.06,253.5,253.51,15012.0,250.6195,250.8663,250.3134,250.3232,15012.0
2024-04-09 14:00:00,253.47,253.9,253.44,253.51,13050.0,250.2837,250.7083,250.2541,250.3232,13050.0
2024-04-09 14:30:00,253.55,253.79,253.31,253.42,21006.0,250.3627,250.5997,250.1257,250.2344,21006.0
2024-04-09 15:00:00,253.36,254.8,253.27,254.8,23080.0,250.1751,251.597,250.0862,251.597,23080.0
2024-04-09 15:30:00,254.81,255.07,254.23,254.94,68481.0,251.6069,251.8636,251.0342,251.7353,68481.0
2024-04-10 09:30:00,252.29,254.31,251.26,253.78,74662.0,249.1186,251.1132,248.1015,250.5898,74662.0
2024-04-10 10:00:00,253.59,254.26,253.27,253.66,40584.0,250.4022,251.0638,250.0862,250.4713,40584.0
2024-04-10 10:30:00,253.63,254.42,253.63,253.82,27213.0,250.4417,251.2218,250.4417,250.6293,27213.0
2024-04-10 11:00:00,253.75,253.91,252.92,253.38,25217.0,250.5602,250.7182,249.7406,250.1949,25217.0
2024-04-10 11:30:00,253.43,253.7,252.93,253.66,14480.0,250.2442,250.5108,249.7505,250.4713,14480.0
2024-04-10 12:00:00,253.62,253.84,253.36,253.55,15609.0,250.4318,250.6491,250.1751,250.3627,15609.0
2024-04-10 12:30:00,253.53,254.33,253.53,254.33,23598.0,250.343,251.1329,250.343,251.1329,23598.0
2024-04-10 13:00:00,254.38,255.19,253.42,254.67,44530.0,251.1823,251.9821,250.2344,251.4686,44530.0
2024-04-10 13:30:00,254.52,254.55,252.91,253.15,29810.0,251.3205,251.3502,249.7308,249.9678,29810.0
2024-04-10 14:00:00,253.45,253.69,253.03,253.04,27673.0,250.264,250.501,249.8493,249.8591,27673.0
2024-04-10 14:30:00,253.12,253.65,252.62,252.76,27073.0,249.9381,250.4615,249.4444,249.5827,27073.0
2024-04-10 15:00:00,252.73,254.0,252.69,253.62,47999.0,249.553,250.8071,249.5135,250.4318,47999.0
2024-04-10 15:30:00,253.53,254.59,252.99,254.37,149347.0,250.343,251.3897,249.8098,251.1724,149347.0
2024-04-11 09:30:00,254.11,255.46,253.01,255.3,38007.0,250.9157,252.2487,249.8295,252.0907,38007.0
2024-04-11 10:00:00,255.19,255.28,253.95,254.11,28917.0,251.9821,252.071,250.7577,250.9157,28917.0
2024-04-11 10:30:00,254.18,255.09,253.75,255.09,25923.0,250.9848,251.8834,250.5602,251.8834,25923.0
2024-04-11 11:00:00,255.1,255.75,254.96,255.39,23753.0,251.8932,252.5351,251.755,252.1796,23753.0
2024-04-11 11:30:00,255.33,256.78,255.33,256.78,39724.0,252.1204,253.5521,252.1204,253.5521,39724.0
2024-04-11 12:00:00,256.88,257.25,256.67,256.75,41234.0,253.6509,254.0162,253.4435,253.5225,41234.0
2024-04-11 12:30:00,256.64,257.57,256.64,257.44,51999.0,253.4139,254.3322,253.4139,254.2038,51999.0
2024-04-11 13:00:00,257.44,258.37,257.06,258.17,77702.0,254.2038,255.1221,253.8286,254.9246,77702.0
2024-04-11 13:30:00,258.39,259.19,258.28,258.82,46630.0,255.1419,255.9318,255.0333,255.5665,46630.0
2024-04-11 14:00:00,258.83,259.7,258.83,259.7,36335.0,255.5764,256.4354,255.5764,256.4354,36335.0
2024-04-11 14:30:00,259.72,260.33,259.57,260.0,62917.0,256.4552,257.0575,256.3071,256.7316,62917.0
2024-04-11 15:00:00,260.04,260.57,260.04,260.28,53881.0,256.7711,257.2945,256.7711,257.0081,53881.0
2024-04-11 15:30:00,260.24,260.31,258.45,258.56,139455.0,256.9686,257.0377,255.2011,255.3097,139455.0
2024-04-12 09:30:00,255.71,257.14,255.31,257.04,55819.0,252.4956,253.9076,252.1006,253.8089,55819.0
2024-04-12 10:00:00,257.04,257.04,254.41,255.43,47755.0,253.8089,253.8089,251.2119,252.2191,47755.0
2024-04-12 10:30:00,255.3,255.51,253.45,253.5,58168.0,252.0907,252.2981,250.264,250.3134,58168.0
2024-04-12 11:00:00,253.5,253.71,252.95,253.07,51488.0,250.3134,250.5207,249.7703,249.8888,51488.0
2024-04-12 11:30:00,252.96,253.59,252.36,252.36,67217.0,249.7801,250.4022,249.1877,249.1877,67217.0
2024-04-12 12:00:00,252.36,252.67,252.0,252.27,41625.0,249.1877,249.4938,248.8322,249.0988,41625.0
2024-04-12 12:30:00,252.35,252.37,251.39,251.43,43392.0,249.1778,249.1976,248.2299,248.2694,43392.0
2024-04-12 13:00:00,251.4,251.53,250.39,250.52,28072.0,248.2398,248.3681,247.2424,247.3708,28072.0
2024-04-12 13:30:00,250.48,250.57,249.31,250.05,105300.0,247.3313,247.4202,246.176,246.9067,105300.0
2024-04-12 14:00:00,250.05,251.22,249.66,250.9,43477.0,246.9067,248.062,246.5216,247.746,43477.0
2024-04-12 14:30:00,250.82,251.47,250.5,250.92,34934.0,247.667,248.3089,247.3511,247.7658,34934.0
2024-04-12 15:00:00,250.78,251.43,250.67,250.99,53533.0,247.6275,248.2694,247.5189,247.8349,53533.0
2024-04-12 15:30:00,251.02,251.11,249.9,251.09,198858.0,247.8645,247.9534,246.7586,247.9336,198858.0
2024-04-15 09:30:00,255.07,257.01,254.41,255.79,63527.0,251.8636,253.7792,251.2119,252.5746,63527.0
2024-04-15 10:00:00,255.71,255.9,254.41,255.56,45507.0,252.4956,252.6832,251.2119,252.3475,45507.0
2024-04-15 10:30:00,255.44,255.51,253.51,253.51,38205.0,252.229,252.2981,250.3232,250.3232,38205.0
2024-04-15 11:00:00,253.51,253.73,253.04,253.62,25227.0,250.3232,250.5405,249.8591,250.4318,25227.0
2024-04-15 11:30:00,253.58,254.41,253.46,254.14,24196.0,250.3923,251.2119,250.2739,250.9453,24196.0
2024-04-15 12:00:00,254.15,254.32,252.91,253.12,19730.0,250.9552,251.123,249.7308,249.9381,19730.0
2024-04-15 12:30:00,253.04,253.38,252.73,253.34,15124.0,249.8591,250.1949,249.553,250.1554,15124.0
2024-04-15 13:00:00,253.22,253.22,250.69,250.87,22125.0,250.0369,250.0369,247.5387,247.7164,22125.0
2024-04-15 13:30:00,250.76,250.82,249.12,249.8,37631.0,247.6078,247.667,245.9884,246.6599,37631.0
2024-04-15 14:00:00,249.82,249.82,248.53,248.72,38609.0,246.6796,246.6796,245.4058,245.5934,38609.0
2024-04-15 14:30:00,248.77,249.55,248.75,249.44,40631.0,245.6428,246.413,245.6231,246.3044,40631.0
2024-04-15 15:00:00,249.38,249.58,248.89,248.99,45209.0,246.2451,246.4426,245.7613,245.86,45209.0
2024-04-15 15:30:00,249.01,249.44,248.21,248.43,180282.0,245.8798,246.3044,245.0899,245.3071,180282.0
2024-04-16 09:30:00,248.21,248.74,245.87,246.5,74686.0,245.0899,245.6132,242.7793,243.4013,74686.0
2024-04-16 10:00:00,246.41,246.68,244.74,245.79,83307.0,243.3125,243.5791,241.6635,242.7003,83307.0
2024-04-16 10:30:00,245.68,246.63,245.14,246.26,26740.0,242.5917,243.5297,242.0584,243.1644,26740.0
2024-04-16 11:00:00,246.26,247.0,246.21,246.75,28060.0,243.1644,243.8951,243.115,243.6482,28060.0
2024-04-16 11:30:00,246.73,247.28,246.58,246.83,18623.0,243.6285,244.1715,243.4803,243.7272,18623.0
2024-04-16 12:00:00,246.75,247.59,246.63,247.13,17882.0,243.6482,244.4776,243.5297,244.0234,17882.0
2024-04-16 12:30:00,247.19,247.38,246.97,247.11,12707.0,244.0827,244.2703,243.8654,244.0037,12707.0
2024-04-16 13:00:00,247.19,247.39,246.38,246.92,16349.0,244.0827,244.2802,243.2829,243.8161,16349.0
2024-04-16 13:30:00,246.81,247.13,246.08,246.74,20407.0,243.7075,244.0234,242.9866,243.6383,20407.0
2024-04-16 14:00:00,246.6,247.77,245.76,245.87,14775.0,243.5001,244.6554,242.6707,242.7793,14775.0
2024-04-16 14:30:00,245.81,246.92,245.81,246.91,23734.0,242.72,243.8161,242.72,243.8062,23734.0
2024-04-16 15:00:00,246.85,247.22,246.55,247.16,17538.0,243.7469,244.1123,243.4507,244.0531,17538.0
2024-04-16 15:30:00,247.2,247.2,245.51,245.61,106712.0,244.0925,244.0925,242.4238,242.5225,106712.0
2024-04-17 09:30:00,244.44,245.33,241.93,242.1,192555.0,241.3672,242.2461,238.8888,239.0567,192555.0
2024-04-17 10:00:00,242.1,242.38,240.62,241.39,115657.0,239.0567,239.3331,237.5953,238.3556,115657.0
2024-04-17 10:30:00,241.43,241.66,239.53,240.15,135722.0,238.3951,238.6222,236.519,237.1312,135722.0
2024-04-17 11:00:00,240.18,240.87,239.22,239.22,96126.0,237.1608,237.8421,236.2129,236.2129,96126.0
2024-04-17 11:30:00,239.19,239.26,238.14,238.72,122640.0,236.1832,236.2524,235.1464,235.7191,122640.0
2024-04-17 12:00:00,238.78,239.14,237.68,238.3,65250.0,235.7784,236.1339,234.6922,235.3044,65250.0
2024-04-17 12:30:00,238.37,238.4,237.54,237.89,61017.0,235.3735,235.4032,234.554,234.8996,61017.0
2024-04-17 13:00:00,237.86,238.67,237.65,238.22,55540.0,234.87,235.6698,234.6626,235.2254,55540.0
2024-04-17 13:30:00,238.22,239.15,238.12,239.15,94611.0,235.2254,236.1437,235.1267,236.1437,94611.0
2024-04-17 14:00:00,239.17,239.36,238.45,238.97,67068.0,236.1635,236.3511,235.4525,235.966,67068.0
2024-04-17 14:30:00,239.05,240.39,238.9,239.34,51455.0,236.045,237.3682,235.8969,236.3314,51455.0
2024-04-17 15:00:00,239.24,239.25,237.99,238.58,69106.0,236.2326,236.2425,234.9983,235.5809,69106.0
2024-04-17 15:30:00,238.63,239.26,238.33,238.46,299080.0,235.6303,236.2524,235.3341,235.4624,299080.0
2024-04-18 09:30:00,240.65,240.76,237.11,238.82,163173.0,237.6249,237.7335,234.1294,235.8179,163173.0
2024-04-18 10:00:00,238.9,239.65,238.21,239.43,68518.0,235.8969,236.6375,235.2156,236.4202,68518.0
2024-04-18 10:30:00,239.49,239.85,238.84,239.36,52428.0,236.4795,236.8349,235.8376,236.3511,52428.0
2024-04-18 11:00:00,239.47,241.24,239.4,240.18,57857.0,236.4597,238.2075,236.3906,237.1608,57857.0
2024-04-18 11:30:00,240.24,240.38,239.2,239.79,41306.0,237.22,237.3583,236.1931,236.7757,41306.0
2024-04-18 12:00:00,239.95,239.96,239.41,239.67,21742.0,236.9337,236.9436,236.4005,236.6572,21742.0
2024-04-18 12:30:00,239.72,239.73,238.92,238.95,25116.0,236.7066,236.7165,235.9166,235.9463,25116.0
2024-04-18 13:00:00,239.04,239.12,237.11,237.73,55716.0,236.0351,236.1141,234.1294,234.7416,55716.0
2024-04-18 13:30:00,237.7,237.7,236.52,237.33,57073.0,234.712,234.712,233.5468,234.3466,57073.0
2024-04-18 14:00:00,237.39,237.7,236.69,236.69,28930.0,234.4059,234.712,233.7147,233.7147,28930.0
2024-04-18 14:30:00,236.66,237.3,236.32,236.89,20591.0,233.685,234.317,233.3493,233.9122,20591.0
2024-04-18 15:00:00,236.98,237.7,236.87,237.41,66507.0,234.001,234.712,233.8924,234.4256,66507.0
2024-04-18 15:30:00,237.4,237.63,236.08,236.26,233477.0,234.4157,234.6428,233.1123,233.2901,233477.0
2024-04-19 09:30:00,237.38,239.3,236.66,238.03,143356.0,234.396,236.2919,233.685,235.0378,143356.0
2024-04-19 10:00:00,238.01,238.26,236.61,237.08,49029.0,235.0181,235.2649,233.6357,234.0998,49029.0
2024-04-19 10:30:00,237.17,237.43,236.61,236.9,37747.0,234.1886,234.4454,233.6357,233.922,37747.0
2024-04-19 11:00:00,236.88,237.06,236.46,236.78,34514.0,233.9023,234.08,233.4876,233.8035,34514.0
2024-04-19 11:30:00,236.79,236.89,236.0,236.02,44278.0,233.8134,233.9122,233.0333,233.0531,44278.0
2024-04-19 12:00:00,236.05,236.25,235.15,235.27,53679.0,233.0827,233.2802,232.194,232.3125,53679.0
2024-04-19 12:30:00,235.3,235.5,234.55,235.19,37318.0,232.3421,232.5396,231.6016,232.2335,37318.0
2024-04-19 13:00:00,235.18,236.43,235.11,235.95,42378.0,232.2236,233.4579,232.1545,232.984,42378.0
2024-04-19 13:30:00,235.96,237.16,235.93,236.84,75742.0,232.9938,234.1788,232.9642,233.8628,75742.0
2024-04-19 14:00:00,236.84,236.9,235.74,236.23,59105.0,233.8628,233.922,232.7766,233.2604,59105.0
2024-04-19 14:30:00,236.27,236.32,235.5,235.74,47738.0,233.2999,233.3493,232.5396,232.7766,47738.0
2024-04-19 15:00:00,235.72,236.34,235.6,235.9,55170.0,232.7569,233.3691,232.6384,232.9346,55170.0
2024-04-19 15:30:00,235.91,236.27,235.6,236.01,209023.0,232.9445,233.2999,232.6384,233.0432,209023.0
2024-04-22 09:30:00,238.56,238.89,235.51,236.97,41761.0,235.5612,235.887,232.5495,233.9911,41761.0
2024-04-22 10:00:00,237.09,237.96,237.04,237.23,67804.0,234.1096,234.9687,234.0603,234.2479,67804.0
2024-04-22 10:30:00,237.23,237.5,235.92,236.07,45194.0,234.2479,234.5145,232.9543,233.1025,45194.0
2024-04-22 11:00:00,235.96,236.61,235.94,236.61,21987.0,232.9938,233.6357,232.9741,233.6357,21987.0
2024-04-22 11:30:00,236.65,236.81,235.77,236.35,23376.0,233.6752,233.8332,232.8062,233.3789,23376.0
2024-04-22 12:00:00,236.3,237.4,236.29,237.06,25343.0,233.3296,234.4157,233.3197,234.08,25343.0
2024-04-22 12:30:00,237.06,237.37,236.74,237.37,19009.0,234.08,234.3861,233.764,234.3861,19009.0
2024-04-22 13:00:00,237.37,238.09,237.33,238.09,19013.0,234.3861,235.0971,234.3466,235.0971,19013.0
2024-04-22 13:30:00,238.0,239.0,237.99,238.63,21866.0,235.0082,235.9956,234.9983,235.6303,21866.0
2024-04-22 14:00:00,238.61,239.04,238.47,238.93,21919.0,235.6105,236.0351,235.4723,235.9265,21919.0
2024-04-22 14:30:00,239.03,239.09,238.25,238.71,19412.0,236.0253,236.0845,235.2551,235.7093,19412.0
2024-04-22 15:00:00,238.74,238.75,237.95,237.98,31049.0,235.7389,235.7488,234.9588,234.9885,31049.0
2024-04-22 15:30:00,238.04,238.04,237.19,237.4,79181.0,235.0477,235.0477,234.2084,234.4157,79181.0
2024-04-23 09:30:00,237.47,239.06,237.41,238.35,51171.0,234.4849,236.0549,234.4256,235.3538,51171.0
2024-04-23 10:00:00,238.34,238.99,237.75,238.87,45605.0,235.3439,235.9858,234.7613,235.8673,45605.0
2024-04-23 10:30:00,238.88,239.92,238.61,239.92,29847.0,235.8771,236.9041,235.6105,236.9041,29847.0
2024-04-23 11:00:00,239.93,239.93,239.18,239.57,17727.0,236.9139,236.9139,236.1734,236.5585,17727.0
2024-04-23 11:30:00,239.58,239.79,239.0,239.0,33470.0,236.5683,236.7757,235.9956,235.9956,33470.0
2024-04-23 12:00:00,239.09,239.34,238.68,239.06,25474.0,236.0845,236.3314,235.6797,236.0549,25474.0
2024-04-23 12:30:00,239.09,239.1,238.69,238.73,15806.0,236.0845,236.0944,235.6895,235.729,15806.0
2024-04-23 13:00:00,238.68,238.92,238.39,238.9,18488.0,235.6797,235.9166,235.3933,235.8969,18488.0
2024-04-23 13:30:00,238.86,239.05,238.79,238.96,16656.0,235.8574,236.045,235.7883,235.9561,16656.0
2024-04-23 14:00:00,238.96,239.5,238.88,239.32,28322.0,235.9561,236.4893,235.8771,236.3116,28322.0
2024-04-23 14:30:00,239.36,239.94,239.15,239.56,25849.0,236.3511,236.9238,236.1437,236.5486,25849.0
2024-04-23 15:00:00,239.59,239.6,239.14,239.27,22119.0,236.5782,236.5881,236.1339,236.2622,22119.0
2024-04-23 15:30:00,239.24,239.98,239.2,239.7,113053.0,236.2326,236.9633,236.1931,236.6868,113053.0
2024-04-24 09:30:00,243.99,249.62,243.73,245.83,254521.0,240.9229,246.4821,240.6662,242.7398,254521.0
2024-04-24 10:00:00,245.8,247.32,245.62,246.82,59023.0,242.7101,244.211,242.5324,243.7173,59023.0
2024-04-24 10:30:00,246.84,247.97,246.57,246.76,50488.0,243.7371,244.8529,243.4705,243.6581,50488.0
2024-04-24 11:00:00,246.68,246.77,245.19,245.55,47822.0,243.5791,243.668,242.1078,242.4633,47822.0
2024-04-24 11:30:00,245.45,245.82,243.71,243.97,36593.0,242.3645,242.7299,240.6464,240.9032,36593.0
2024-04-24 12:00:00,243.99,244.89,243.31,244.71,35616.0,240.9229,241.8116,240.2514,241.6339,35616.0
2024-04-24 12:30:00,244.65,244.79,243.83,244.77,29315.0,241.5746,241.7128,240.7649,241.6931,29315.0
2024-04-24 13:00:00,244.74,244.97,244.46,244.89,87569.0,241.6635,241.8906,241.387,241.8116,87569.0
2024-04-24 13:30:00,244.8,245.5,244.67,245.34,35557.0,241.7227,242.4139,241.5944,242.2559,35557.0
2024-04-24 14:00:00,245.31,245.31,244.42,244.46,37020.0,242.2263,242.2263,241.3475,241.387,37020.0
2024-04-24 14:30:00,244.39,244.57,243.8,243.92,44223.0,241.3179,241.4956,240.7353,240.8538,44223.0
2024-04-24 15:00:00,243.9,244.63,243.8,244.44,46424.0,240.834,241.5549,240.7353,241.3672,46424.0
2024-04-24 15:30:00,244.38,244.5,243.88,244.05,181897.0,241.308,241.4265,240.8143,240.9821,181897.0
2024-04-25 09:30:00,242.07,242.68,240.23,240.98,65814.0,239.027,239.6294,237.2102,237.9507,65814.0
2024-04-25 10:00:00,240.71,242.07,240.42,241.81,41877.0,237.6841,239.027,237.3978,238.7703,41877.0
2024-04-25 10:30:00,241.8,242.0,240.68,242.0,30493.0,238.7604,238.9579,237.6545,238.9579,30493.0
2024-04-25 11:00:00,241.97,242.11,241.16,241.97,25042.0,238.9283,239.0665,238.1285,238.9283,25042.0
2024-04-25 11:30:00,241.97,242.22,241.57,242.22,23126.0,238.9283,239.1752,238.5333,239.1752,23126.0
2024-04-25 12:00:00,242.19,242.82,241.71,242.81,32035.0,239.1455,239.7676,238.6716,239.7577,32035.0
2024-04-25 12:30:00,242.8,242.8,242.23,242.33,16522.0,239.7479,239.7479,239.185,239.2838,16522.0
2024-04-25 13:00:00,242.38,242.63,241.59,242.04,16688.0,239.3331,239.58,238.5531,238.9974,16688.0
2024-04-25 13:30:00,242.0,242.98,241.97,242.73,28073.0,238.9579,239.9256,238.9283,239.6787,28073.0
2024-04-25 14:00:00,242.71,242.8,241.79,241.8,27674.0,239.659,239.7479,238.7506,238.7604,27674.0
2024-04-25 14:30:00,241.89,242.22,241.76,242.03,23199.0,238.8493,239.1752,238.7209,238.9875,23199.0
2024-04-25 15:00:00,242.05,243.12,242.0,242.64,36923.0,239.0073,240.0638,238.9579,239.5899,36923.0
2024-04-25 15:30:00,242.65,242.65,241.7,241.83,125224.0,239.5997,239.5997,238.6617,238.7901,125224.0
2024-04-26 09:30:00,241.31,243.69,240.77,243.54,43938.0,238.2766,240.6267,237.7434,240.4786,43938.0
2024-04-26 10:00:00,243.54,243.68,242.39,242.7,31311.0,240.4786,240.6168,239.343,239.6491,31311.0
2024-04-26 10:30:00,242.72,244.12,242.5,244.0,55690.0,239.6689,241.0513,239.4516,240.9328,55690.0
2024-04-26 11:00:00,244.02,244.05,242.41,242.51,33964.0,240.9525,240.9821,239.3628,239.4615,33964.0
2024-04-26 11:30:00,242.54,242.73,242.36,242.72,26872.0,239.4911,239.6787,239.3134,239.6689,26872.0
2024-04-26 12:00:00,242.68,242.71,242.06,242.46,20265.0,239.6294,239.659,239.0172,239.4121,20265.0
2024-04-26 12:30:00,242.5,242.77,242.36,242.53,20255.0,239.4516,239.7182,239.3134,239.4813,20255.0
2024-04-26 13:00:00,242.54,242.58,242.02,242.24,16963.0,239.4911,239.5306,238.9777,239.1949,16963.0
2024-04-26 13:30:00,242.31,242.39,241.9,242.22,15601.0,239.264,239.343,238.8592,239.1752,15601.0
2024-04-26 14:00:00,242.2,242.28,241.53,241.75,17374.0,239.1554,239.2344,238.4938,238.7111,17374.0
2024-04-26 14:30:00,241.72,241.85,241.43,241.65,15302.0,238.6814,238.8098,238.3951,238.6123,15302.0
2024-04-26 15:00:00,241.64,241.95,241.59,241.9,19900.0,238.6024,238.9085,238.5531,238.8592,19900.0
2024-04-26 15:30:00,241.9,241.96,240.74,240.88,103356.0,238.8592,238.9184,237.7138,237.852,103356.0
2024-04-29 09:30:00,241.47,244.24,241.0,243.54,60843.0,238.4346,241.1698,237.9705,240.4786,60843.0
2024-04-29 10:00:00,243.54,243.9,242.49,242.5,38212.0,240.4786,240.834,239.4418,239.4516,38212.0
2024-04-29 10:30:00,242.62,242.65,241.09,241.81,41101.0,239.5701,239.5997,238.0594,238.7703,41101.0
2024-04-29 11:00:00,241.73,241.99,241.22,241.74,29149.0,238.6913,238.948,238.1877,238.7012,29149.0
2024-04-29 11:30:00,241.74,241.74,240.75,240.84,13648.0,238.7012,238.7012,237.7236,237.8125,13648.0
2024-04-29 12:00:00,240.75,240.94,240.33,240.39,11216.0,237.7236,237.9112,237.3089,237.3682,11216.0
2024-04-29 12:30:00,240.35,240.56,240.11,240.33,23888.0,237.3287,237.536,237.0917,237.3089,23888.0
2024-04-29 13:00:00,240.31,240.57,240.28,240.5,17986.0,237.2892,237.5459,237.2595,237.4768,17986.0
2024-04-29 13:30:00,240.47,240.9,240.33,240.84,21643.0,237.4471,237.8717,237.3089,237.8125,21643.0
2024-04-29 14:00:00,240.81,240.83,240.46,240.56,13797.0,237.7829,237.8026,237.4373,237.536,13797.0
2024-04-29 14:30:00,240.5,240.95,240.12,240.73,20067.0,237.4768,237.9211,237.1015,237.7039,20067.0
2024-04-29 15:00:00,240.67,240.67,239.89,240.12,19841.0,237.6446,237.6446,236.8744,237.1015,19841.0
2024-04-29 15:30:00,240.2,240.66,239.59,240.49,103958.0,237.1805,237.6348,236.5782,237.4669,103958.0
2024-04-30 09:30:00,240.95,241.92,237.47,237.94,64787.0,237.9211,238.8789,234.4849,234.949,64787.0
2024-04-30 10:00:00,238.14,238.93,237.86,237.86,28580.0,235.1464,235.9265,234.87,234.87,28580.0
2024-04-30 10:30:00,237.8,238.46,236.89,238.3,32541.0,234.8107,235.4624,233.9122,235.3044,32541.0
2024-04-30 11:00:00,238.15,238.16,236.76,236.91,57878.0,235.1563,235.1662,233.7838,233.9319,57878.0
2024-04-30 11:30:00,236.9,237.53,236.61,237.27,32137.0,233.922,234.5441,233.6357,234.2874,32137.0
2024-04-30 12:00:00,237.18,237.42,236.55,237.07,33147.0,234.1985,234.4355,233.5764,234.0899,33147.0
2024-04-30 12:30:00,236.94,237.07,236.44,236.95,36623.0,233.9615,234.0899,233.4678,233.9714,36623.0
2024-04-30 13:00:00,236.99,237.47,236.66,236.66,24658.0,234.0109,234.4849,233.685,233.685,24658.0
2024-04-30 13:30:00,236.67,237.25,236.58,237.1,22295.0,233.6949,234.2676,233.606,234.1195,22295.0
2024-04-30 14:00:00,237.12,237.33,236.53,236.84,24166.0,234.1393,234.3466,233.5567,233.8628,24166.0
2024-04-30 14:30:00,236.89,237.16,236.06,236.42,41891.0,233.9122,234.1788,233.0926,233.4481,41891.0
2024-04-30 15:00:00,236.41,236.76,236.0,236.43,36061.0,233.4382,233.7838,233.0333,233.4579,36061.0
2024-04-30 15:30:00,236.48,236.83,235.5,236.02,230256.0,233.5073,233.8529,232.5396,233.0531,230256.0
2024-05-01 09:30:00,233.75,236.2,230.81,231.03,160301.0,230.8116,233.2308,227.9086,228.1258,160301.0
2024-05-01 10:00:00,231.17,233.56,230.96,233.28,71284.0,228.2641,230.624,228.0567,230.3475,71284.0
2024-05-01 10:30:00,233.24,235.02,233.24,234.72,60118.0,230.308,232.0657,230.308,231.7694,60118.0
2024-05-01 11:00:00,234.63,234.86,233.85,234.46,46377.0,231.6806,231.9077,230.9104,231.5127,46377.0
2024-05-01 11:30:00,234.6,234.7,233.52,234.06,25115.0,231.6509,231.7497,230.5845,231.1177,25115.0
2024-05-01 12:00:00,234.04,235.4,233.74,235.34,32339.0,231.098,232.4409,230.8017,232.3816,32339.0
2024-05-01 12:30:00,235.42,235.5,234.44,234.68,27811.0,232.4606,232.5396,231.493,231.7299,27811.0
2024-05-01 13:00:00,234.74,234.99,234.27,234.71,20209.0,231.7892,232.036,231.3251,231.7596,20209.0
2024-05-01 13:30:00,234.74,234.8,233.97,234.26,25181.0,231.7892,231.8484,231.0289,231.3152,25181.0
2024-05-01 14:00:00,234.25,235.0,233.89,234.52,31787.0,231.3053,232.0459,230.9499,231.5719,31787.0
2024-05-01 14:30:00,234.6,236.96,233.6,236.79,54595.0,231.6509,233.9813,230.6635,233.8134,54595.0
2024-05-01 15:00:00,236.8,237.24,235.88,236.63,60099.0,233.8233,234.2578,232.9148,233.6554,60099.0
2024-05-01 15:30:00,236.55,236.55,233.79,233.99,225450.0,233.5764,233.5764,230.8511,231.0486,225450.0
2024-05-02 09:30:00,236.35,236.7,233.96,234.61,54040.0,233.3789,233.7245,231.019,231.6608,54040.0
2024-05-02 10:00:00,234.74,234.78,232.9,233.46,56996.0,231.7892,231.8287,229.9723,230.5253,56996.0
2024-05-02 10:30:00,233.54,234.58,232.63,234.58,42911.0,230.6043,231.6312,229.7057,231.6312,42911.0
2024-05-02 11:00:00,234.23,234.94,234.01,234.17,28036.0,231.2856,231.9867,231.0684,231.2263,28036.0
2024-05-02 11:30:00,234.23,234.45,233.72,234.35,23222.0,231.2856,231.5028,230.782,231.4041,23222.0
2024-05-02 12:00:00,234.22,234.34,233.47,233.88,26330.0,231.2757,231.3942,230.5351,230.94,26330.0
2024-05-02 12:30:00,233.9,233.97,233.31,233.56,25938.0,230.9597,231.0289,230.3772,230.624,25938.0
2024-05-02 13:00:00,233.61,234.76,233.52,234.76,17870.0,230.6734,231.8089,230.5845,231.8089,17870.0
2024-05-02 13:30:00,234.82,234.82,234.3,234.51,20629.0,231.8682,231.8682,231.3547,231.5621,20629.0
2024-05-02 14:00:00,234.52,234.92,234.29,234.62,30919.0,231.5719,231.9669,231.3448,231.6707,30919.0
2024-05-02 14:30:00,234.65,234.89,234.5,234.85,44437.0,231.7003,231.9373,231.5522,231.8978,44437.0
2024-05-02 15:00:00,234.87,235.41,234.65,235.1,43965.0,231.9175,232.4508,231.7003,232.1447,43965.0
2024-05-02 15:30:00,235.03,235.66,234.6,235.56,162449.0,232.0755,232.6976,231.6509,232.5989,162449.0
2024-05-03 09:30:00,237.38,238.76,237.09,238.49,68680.0,234.396,235.7586,234.1096,235.492,68680.0
2024-05-03 10:00:00,238.57,238.76,235.61,237.09,55831.0,235.571,235.7586,232.6482,234.1096,55831.0
2024-05-03 10:30:00,237.16,237.34,236.5,236.59,35700.0,234.1788,234.3565,233.5271,233.6159,35700.0
2024-05-03 11:00:00,236.74,237.06,236.32,236.55,21534.0,233.764,234.08,233.3493,233.5764,21534.0
2024-05-03 11:30:00,236.66,237.25,236.65,236.86,47097.0,233.685,234.2676,233.6752,233.8825,47097.0
2024-05-03 12:00:00,236.8,237.27,236.56,236.59,281369.0,233.8233,234.2874,233.5863,233.6159,281369.0
2024-05-03 12:30:00,236.62,236.73,235.7,235.83,14449.0,233.6455,233.7542,232.7371,232.8655,14449.0
2024-05-03 13:00:00,235.91,236.03,235.05,235.08,17562.0,232.9445,233.063,232.0953,232.1249,17562.0
2024-05-03 13:30:00,235.07,235.61,234.94,235.23,23400.0,232.115,232.6482,231.9867,232.273,23400.0
2024-05-03 14:00:00,235.2,235.42,234.93,235.18,23105.0,232.2434,232.4606,231.9768,232.2236,23105.0
2024-05-03 14:30:00,235.23,235.71,235.19,235.45,17313.0,232.273,232.747,232.2335,232.4903,17313.0
2024-05-03 15:00:00,235.4,235.58,234.77,234.9,30503.0,232.4409,232.6186,231.8188,231.9472,30503.0
2024-05-03 15:30:00,234.83,235.2,234.3,234.54,160855.0,231.878,232.2434,231.3547,231.5917,160855.0
2024-05-06 09:30:00,235.41,236.73,235.39,236.05,55842.0,232.4508,233.7542,232.431,233.0827,55842.0
2024-05-06 10:00:00,236.03,236.27,235.64,235.86,60678.0,233.063,233.2999,232.6779,232.8951,60678.0
2024-05-06 10:30:00,235.91,235.96,235.39,235.76,54383.0,232.9445,232.9938,232.431,232.7964,54383.0
2024-05-06 11:00:00,235.71,236.76,235.71,236.4,20353.0,232.747,233.7838,232.747,233.4283,20353.0
2024-05-06 11:30:00,236.48,236.48,235.93,236.14,21232.0,233.5073,233.5073,232.9642,233.1716,21232.0
2024-05-06 12:00:00,236.12,236.17,235.59,235.96,11792.0,233.1518,233.2012,232.6285,232.9938,11792.0
2024-05-06 12:30:00,236.0,236.63,235.82,236.51,24353.0,233.0333,233.6554,232.8556,233.5369,24353.0
2024-05-06 13:00:00,236.6,236.74,236.18,236.4,16034.0,233.6258,233.764,233.2111,233.4283,16034.0
2024-05-06 13:30:00,236.45,237.2,236.45,237.13,14334.0,233.4777,234.2183,233.4777,234.1491,14334.0
2024-05-06 14:00:00,237.08,237.32,236.92,237.31,24111.0,234.0998,234.3367,233.9418,234.3269,24111.0
2024-05-06 14:30:00,237.24,237.36,237.01,237.21,12999.0,234.2578,234.3762,234.0306,234.2281,12999.0
2024-05-06 15:00:00,237.27,237.34,236.25,236.28,35447.0,234.2874,234.3565,233.2802,233.3098,35447.0
2024-05-06 15:30:00,236.23,236.89,236.09,236.85,77601.0,233.2604,233.9122,233.1222,233.8727,77601.0
2024-05-07 09:30:00,236.94,237.61,236.3,237.43,80767.0,233.9615,234.6231,233.3296,234.4454,80767.0
2024-05-07 10:00:00,237.54,238.27,237.11,237.15,23106.0,234.554,235.2748,234.1294,234.1689,23106.0
2024-05-07 10:30:00,237.34,237.73,236.9,237.73,18285.0,234.3565,234.7416,233.922,234.7416,18285.0
2024-05-07 11:00:00,237.76,237.97,237.11,237.47,22748.0,234.7712,234.9786,234.1294,234.4849,22748.0
2024-05-07 11:30:00,237.36,237.52,236.64,236.91,16916.0,234.3762,234.5342,233.6653,233.9319,16916.0
2024-05-07 12:00:00,236.88,237.18,236.82,237.15,8427.0,233.9023,234.1985,233.843,234.1689,8427.0
2024-05-07 12:30:00,237.15,237.2,236.38,236.63,15089.0,234.1689,234.2183,233.4086,233.6554,15089.0
2024-05-07 13:00:00,236.72,237.0,236.65,236.92,11362.0,233.7443,234.0208,233.6752,233.9418,11362.0
2024-05-07 13:30:00,236.87,236.97,236.22,236.27,13949.0,233.8924,233.9911,233.2506,233.2999,13949.0
2024-05-07 14:00:00,236.27,236.4,235.66,236.2,16298.0,233.2999,233.4283,232.6976,233.2308,16298.0
2024-05-07 14:30:00,236.17,236.23,235.86,235.92,15881.0,233.2012,233.2604,232.8951,232.9543,15881.0
2024-05-07 15:00:00,235.89,236.29,235.66,236.13,41682.0,232.9247,233.3197,232.6976,233.1617,41682.0
2024-05-07 15:30:00,236.18,236.49,235.81,235.98,75654.0,233.2111,233.5172,232.8457,233.0136,75654.0
2024-05-08 09:30:00,235.55,236.28,234.72,236.02,39301.0,232.589,233.3098,231.7694,233.0531,39301.0
2024-05-08 10:00:00,236.02,236.24,235.11,235.85,30452.0,233.0531,233.2703,232.1545,232.8852,30452.0
2024-05-08 10:30:00,235.82,236.07,235.5,235.73,43343.0,232.8556,233.1025,232.5396,232.7667,43343.0
2024-05-08 11:00:00,235.79,235.79,235.14,235.26,23699.0,232.826,232.826,232.1842,232.3026,23699.0
2024-05-08 11:30:00,235.33,235.45,235.08,235.34,19215.0,232.3718,232.4903,232.1249,232.3816,19215.0
2024-05-08 12:00:00,235.41,235.75,235.35,235.59,15718.0,232.4508,232.7865,232.3915,232.6285,15718.0
2024-05-08 12:30:00,235.56,235.56,235.04,235.21,37004.0,232.5989,232.5989,232.0854,232.2533,37004.0
2024-05-08 13:00:00,235.19,235.19,234.47,234.71,23720.0,232.2335,232.2335,231.5226,231.7596,23720.0
2024-05-08 13:30:00,234.75,235.46,234.69,235.31,14856.0,231.7991,232.5001,231.7398,232.352,14856.0
2024-05-08 14:00:00,235.31,235.42,234.99,235.14,24235.0,232.352,232.4606,232.036,232.1842,24235.0
2024-05-08 14:30:00,235.1,235.39,234.99,235.17,22551.0,232.1447,232.431,232.036,232.2138,22551.0
2024-05-08 15:00:00,235.18,235.77,235.15,235.59,24289.0,232.2236,232.8062,232.194,232.6285,24289.0
2024-05-08 15:30:00,235.64,236.16,235.27,235.32,116227.0,232.6779,233.1913,232.3125,232.3619,116227.0
2024-05-09 09:30:00,232.67,233.23,230.84,232.98,92757.0,229.7452,230.2982,227.9382,230.0513,92757.0
2024-05-09 10:00:00,232.95,234.69,232.91,234.58,40527.0,230.0217,231.7398,229.9822,231.6312,40527.0
2024-05-09 10:30:00,234.64,235.64,234.63,235.26,28288.0,231.6904,232.6779,231.6806,232.3026,28288.0
2024-05-09 11:00:00,235.17,235.78,235.02,235.51,23252.0,232.2138,232.8161,232.0657,232.5495,23252.0
2024-05-09 11:30:00,235.55,235.84,234.92,235.47,18198.0,232.589,232.8754,231.9669,232.51,18198.0
2024-05-09 12:00:00,235.37,235.76,235.27,235.67,20625.0,232.4113,232.7964,232.3125,232.7075,20625.0
2024-05-09 12:30:00,235.54,236.28,235.45,236.28,20021.0,232.5791,233.3098,232.4903,233.3098,20021.0
2024-05-09 13:00:00,236.25,236.43,236.05,236.39,16278.0,233.2802,233.4579,233.0827,233.4184,16278.0
2024-05-09 13:30:00,236.43,236.55,236.17,236.34,15878.0,233.4579,233.5764,233.2012,233.3691,15878.0
2024-05-09 14:00:00,236.31,236.84,236.28,236.84,13287.0,233.3394,233.8628,233.3098,233.8628,13287.0
2024-05-09 14:30:00,236.9,237.27,236.77,237.19,16130.0,233.922,234.2874,233.7937,234.2084,16130.0
2024-05-09 15:00:00,237.22,237.32,236.79,237.31,31163.0,234.238,234.3367,233.8134,234.3269,31163.0
2024-05-09 15:30:00,237.31,237.74,237.21,237.55,109638.0,234.3269,234.7515,234.2281,234.5639,109638.0
2024-05-10 09:30:00,238.0,238.59,237.66,238.52,33855.0,235.0082,235.5908,234.6725,235.5217,33855.0
2024-05-10 10:00:00,238.51,239.04,237.64,238.84,41358.0,235.5118,236.0351,234.6527,235.8376,41358.0
2024-05-10 10:30:00,238.74,238.78,237.7,238.0,43313.0,235.7389,235.7784,234.712,235.0082,43313.0
2024-05-10 11:00:00,237.91,238.2,237.5,237.74,22151.0,234.9193,235.2057,234.5145,234.7515,22151.0
2024-05-10 11:30:00,237.8,238.06,237.59,237.89,26954.0,234.8107,235.0674,234.6034,234.8996,26954.0
2024-05-10 12:00:00,237.87,238.62,237.71,238.41,15135.0,234.8798,235.6204,234.7218,235.413,15135.0
2024-05-10 12:30:00,238.46,239.4,238.41,239.38,16768.0,235.4624,236.3906,235.413,236.3709,16768.0
2024-05-10 13:00:00,239.42,239.97,239.4,239.85,39391.0,236.4103,236.9534,236.3906,236.8349,39391.0
2024-05-10 13:30:00,239.97,240.0,239.39,239.86,29352.0,236.9534,236.9831,236.3807,236.8448,29352.0
2024-05-10 14:00:00,239.81,239.82,239.52,239.61,24689.0,236.7954,236.8053,236.5091,236.598,24689.0
2024-05-10 14:30:00,239.57,239.71,239.11,239.55,31446.0,236.5585,236.6967,236.1042,236.5387,31446.0
2024-05-10 15:00:00,239.51,240.15,239.49,240.02,35730.0,236.4992,237.1312,236.4795,237.0028,35730.0
2024-05-10 15:30:00,240.05,240.67,239.92,240.44,101343.0,237.0324,237.6446,236.9041,237.4175,101343.0
2024-05-13 09:30:00,241.25,241.7,239.53,239.83,58028.0,238.2173,238.6617,236.519,236.8152,58028.0
2024-05-13 10:00:00,239.85,240.05,239.1,239.33,35096.0,236.8349,237.0324,236.0944,236.3215,35096.0
2024-05-13 10:30:00,239.22,240.1,239.22,239.33,29682.0,236.2129,237.0818,236.2129,236.3215,29682.0
2024-05-13 11:00:00,239.23,239.34,238.67,238.68,35814.0,236.2227,236.3314,235.6698,235.6797,35814.0
2024-05-13 11:30:00,238.65,239.09,238.41,239.09,26821.0,235.65,236.0845,235.413,236.0845,26821.0
2024-05-13 12:00:00,238.96,239.07,238.05,238.05,18534.0,235.9561,236.0647,235.0576,235.0576,18534.0
2024-05-13 12:30:00,238.16,238.19,237.23,237.23,23907.0,235.1662,235.1958,234.2479,234.2479,23907.0
2024-05-13 13:00:00,237.22,237.29,236.59,236.83,27361.0,234.238,234.3071,233.6159,233.8529,27361.0
2024-05-13 13:30:00,236.77,236.86,236.21,236.86,32970.0,233.7937,233.8825,233.2407,233.8825,32970.0
2024-05-13 14:00:00,236.87,237.02,236.53,237.01,56304.0,233.8924,234.0405,233.5567,234.0306,56304.0
2024-05-13 14:30:00,237.02,237.93,237.01,237.42,69995.0,234.0405,234.9391,234.0306,234.4355,69995.0
2024-05-13 15:00:00,237.42,238.01,237.09,237.43,80478.0,234.4355,235.0181,234.1096,234.4454,80478.0
2024-05-13 15:30:00,237.36,238.03,237.3,237.5,135539.0,234.3762,235.0378,234.317,234.5145,135539.0
2024-05-14 09:30:00,237.97,238.58,237.14,237.43,56154.0,234.9786,235.5809,234.159,234.4454,56154.0
2024-05-14 10:00:00,237.51,238.33,237.34,237.49,47499.0,234.5244,235.3341,234.3565,234.5046,47499.0
2024-05-14 10:30:00,237.34,238.35,236.78,238.34,42975.0,234.3565,235.3538,233.8035,235.3439,42975.0
2024-05-14 11:00:00,238.37,238.37,236.75,236.83,36508.0,235.3735,235.3735,233.7739,233.8529,36508.0
2024-05-14 11:30:00,236.83,236.91,236.33,236.43,22309.0,233.8529,233.9319,233.3592,233.4579,22309.0
2024-05-14 12:00:00,236.61,237.03,236.56,236.74,20573.0,233.6357,234.0504,233.5863,233.764,20573.0
2024-05-14 12:30:00,236.77,236.8,235.86,236.53,38379.0,233.7937,233.8233,232.8951,233.5567,38379.0
2024-05-14 13:00:00,236.46,236.78,236.34,236.54,16985.0,233.4876,233.8035,233.3691,233.5666,16985.0
2024-05-14 13:30:00,236.53,236.79,236.36,236.46,23261.0,233.5567,233.8134,233.3888,233.4876,23261.0
2024-05-14 14:00:00,236.51,236.71,236.24,236.49,63296.0,233.5369,233.7344,233.2703,233.5172,63296.0
2024-05-14 14:30:00,236.51,237.1,236.42,236.9,47937.0,233.5369,234.1195,233.4481,233.922,47937.0
2024-05-14 15:00:00,236.96,237.42,236.38,236.55,130592.0,233.9813,234.4355,233.4086,233.5764,130592.0
2024-05-14 15:30:00,236.5,236.61,235.69,235.83,255447.0,233.5271,233.6357,232.7272,232.8655,255447.0
2024-05-15 09:30:00,236.75,237.47,236.01,236.28,36697.0,233.7739,234.4849,233.0432,233.3098,36697.0
2024-05-15 10:00:00,236.09,236.64,235.56,236.1,52717.0,233.1222,233.6653,232.5989,233.1321,52717.0
2024-05-15 10:30:00,236.19,236.65,236.0,236.22,26414.0,233.221,233.6752,233.0333,233.2506,26414.0
2024-05-15 11:00:00,236.25,236.83,236.21,236.7,43205.0,233.2802,233.8529,233.2407,233.7245,43205.0
2024-05-15 11:30:00,236.65,236.73,236.29,236.38,39113.0,233.6752,233.7542,233.3197,233.4086,39113.0
2024-05-15 12:00:00,236.37,236.41,235.86,236.2,36629.0,233.3987,233.4382,232.8951,233.2308,36629.0
2024-05-15 12:30:00,236.21,236.31,235.77,236.03,36314.0,233.2407,233.3394,232.8062,233.063,36314.0
2024-05-15 13:00:00,236.05,236.31,235.81,236.31,46120.0,233.0827,233.3394,232.8457,233.3394,46120.0
2024-05-15 13:30:00,236.37,236.61,236.26,236.49,29138.0,233.3987,233.6357,233.2901,233.5172,29138.0
2024-05-15 14:00:00,236.46,236.56,236.17,236.25,34618.0,233.4876,233.5863,233.2012,233.2802,34618.0
2024-05-15 14:30:00,236.25,236.31,235.62,235.94,29077.0,233.2802,233.3394,232.6581,232.9741,29077.0
2024-05-15 15:00:00,235.89,236.24,235.76,236.01,51897.0,232.9247,233.2703,232.7964,233.0432,51897.0
2024-05-15 15:30:00,235.97,236.66,235.78,236.0,195554.0,233.0037,233.685,232.8161,233.0333,195554.0
2024-05-16 09:30:00,235.64,236.68,235.64,236.22,25812.0,232.6779,233.7048,232.6779,233.2506,25812.0
2024-05-16 10:00:00,236.43,236.43,235.87,236.04,29566.0,233.4579,233.4579,232.905,233.0728,29566.0
2024-05-16 10:30:00,235.93,236.37,235.78,236.34,34873.0,232.9642,233.3987,232.8161,233.3691,34873.0
2024-05-16 11:00:00,236.35,236.74,235.94,236.71,38317.0,233.3789,233.764,232.9741,233.7344,38317.0
2024-05-16 11:30:00,236.71,237.33,236.64,237.09,72714.0,233.7344,234.3466,233.6653,234.1096,72714.0
2024-05-16 12:00:00,237.08,238.25,236.83,238.19,33697.0,234.0998,235.2551,233.8529,235.1958,33697.0
2024-05-16 12:30:00,238.19,238.75,238.0,238.45,42874.0,235.1958,235.7488,235.0082,235.4525,42874.0
2024-05-16 13:00:00,238.45,238.95,238.03,238.12,28153.0,235.4525,235.9463,235.0378,235.1267,28153.0
2024-05-16 13:30:00,238.12,238.32,238.08,238.14,25261.0,235.1267,235.3242,235.0872,235.1464,25261.0
2024-05-16 14:00:00,238.14,238.14,237.31,237.47,27777.0,235.1464,235.1464,234.3269,234.4849,27777.0
2024-05-16 14:30:00,237.47,238.06,237.45,237.82,26045.0,234.4849,235.0674,234.4651,234.8305,26045.0
2024-05-16 15:00:00,237.78,238.24,237.66,238.19,46546.0,234.791,235.2452,234.6725,235.1958,46546.0
2024-05-16 15:30:00,238.21,239.49,238.21,238.98,149460.0,235.2156,236.4795,235.2156,235.9759,149460.0
2024-05-17 09:30:00,238.96,239.58,238.69,239.19,82913.0,235.9561,236.5683,235.6895,236.1832,82913.0
2024-05-17 10:00:00,239.19,239.2,237.14,237.24,50570.0,236.1832,236.1931,234.159,234.2578,50570.0
2024-05-17 10:30:00,237.23,237.24,236.64,236.77,37902.0,234.2479,234.2578,233.6653,233.7937,37902.0
2024-05-17 11:00:00,236.77,237.16,236.47,236.94,25219.0,233.7937,234.1788,233.4974,233.9615,25219.0
2024-05-17 11:30:00,236.91,236.93,236.35,236.88,31058.0,233.9319,233.9516,233.3789,233.9023,31058.0
2024-05-17 12:00:00,236.9,237.2,236.69,236.81,19298.0,233.922,234.2183,233.7147,233.8332,19298.0
2024-05-17 12:30:00,236.92,237.5,236.84,237.43,13502.0,233.9418,234.5145,233.8628,234.4454,13502.0
2024-05-17 13:00:00,237.43,237.62,237.16,237.33,19125.0,234.4454,234.633,234.1788,234.3466,19125.0
2024-05-17 13:30:00,237.33,237.41,236.54,236.66,31264.0,234.3466,234.4256,233.5666,233.685,31264.0
2024-05-17 14:00:00,236.65,237.21,236.32,237.13,32685.0,233.6752,234.2281,233.3493,234.1491,32685.0
2024-05-17 14:30:00,237.16,237.54,237.16,237.33,35611.0,234.1788,234.554,234.1788,234.3466,35611.0
2024-05-17 15:00:00,237.29,237.49,237.07,237.14,56061.0,234.3071,234.5046,234.0899,234.159,56061.0
2024-05-17 15:30:00,237.13,237.82,237.13,237.81,101142.0,234.1491,234.8305,234.1491,234.8206,101142.0
2024-05-20 09:30:00,237.85,239.86,237.43,239.85,58073.0,234.8601,236.8448,234.4454,236.8349,58073.0
2024-05-20 10:00:00,239.71,239.71,238.62,238.92,21094.0,236.6967,236.6967,235.6204,235.9166,21094.0
2024-05-20 10:30:00,238.86,239.55,238.86,239.55,19906.0,235.8574,236.5387,235.8574,236.5387,19906.0
2024-05-20 11:00:00,239.57,240.03,239.32,240.03,13776.0,236.5585,237.0127,236.3116,237.0127,13776.0
2024-05-20 11:30:00,239.95,240.34,239.47,239.54,18530.0,236.9337,237.3188,236.4597,236.5288,18530.0
2024-05-20 12:00:00,239.49,239.72,239.42,239.6,30601.0,236.4795,236.7066,236.4103,236.5881,30601.0
2024-05-20 12:30:00,239.64,239.69,238.89,239.1,18610.0,236.6276,236.677,235.887,236.0944,18610.0
2024-05-20 13:00:00,239.1,239.45,238.92,238.92,15568.0,236.0944,236.44,235.9166,235.9166,15568.0
2024-05-20 13:30:00,238.92,239.03,238.66,238.89,23364.0,235.9166,236.0253,235.6599,235.887,23364.0
2024-05-20 14:00:00,238.9,239.35,238.8,239.18,20625.0,235.8969,236.3412,235.7981,236.1734,20625.0
2024-05-20 14:30:00,239.19,239.72,239.19,239.55,28538.0,236.1832,236.7066,236.1832,236.5387,28538.0
2024-05-20 15:00:00,239.54,240.46,239.52,240.46,39641.0,236.5288,237.4373,236.5091,237.4373,39641.0
2024-05-20 15:30:00,240.46,240.52,240.05,240.39,76304.0,237.4373,237.4965,237.0324,237.3682,76304.0
2024-05-21 09:30:00,241.22,241.22,238.83,238.83,26560.0,238.1877,238.1877,235.8278,235.8278,26560.0
2024-05-21 10:00:00,238.9,239.03,237.71,237.86,18308.0,235.8969,236.0253,234.7218,234.87,18308.0
2024-05-21 10:30:00,237.82,238.77,237.82,238.22,15580.0,234.8305,235.7685,234.8305,235.2254,15580.0
2024-05-21 11:00:00,238.21,238.22,237.16,237.24,16644.0,235.2156,235.2254,234.1788,234.2578,16644.0
2024-05-21 11:30:00,237.19,237.85,237.12,237.71,14144.0,234.2084,234.8601,234.1393,234.7218,14144.0
2024-05-21 12:00:00,237.75,237.88,237.36,237.66,14477.0,234.7613,234.8897,234.3762,234.6725,14477.0
2024-05-21 12:30:00,237.63,237.97,237.35,237.89,15095.0,234.6428,234.9786,234.3664,234.8996,15095.0
2024-05-21 13:00:00,237.9,238.18,237.83,238.09,15810.0,234.9095,235.1859,234.8403,235.0971,15810.0
2024-05-21 13:30:00,238.06,238.68,237.91,238.46,35687.0,235.0674,235.6797,234.9193,235.4624,35687.0
2024-05-21 14:00:00,238.47,238.47,237.89,238.24,15843.0,235.4723,235.4723,234.8996,235.2452,15843.0
2024-05-21 14:30:00,238.26,238.32,237.85,238.19,21562.0,235.2649,235.3242,234.8601,235.1958,21562.0
2024-05-21 15:00:00,238.14,238.37,237.87,238.08,22015.0,235.1464,235.3735,234.8798,235.0872,22015.0
2024-05-21 15:30:00,238.1,238.43,237.97,238.31,51592.0,235.1069,235.4328,234.9786,235.3143,51592.0
2024-05-22 09:30:00,237.64,238.52,236.51,238.37,21646.0,234.6527,235.5217,233.5369,235.3735,21646.0
2024-05-22 10:00:00,238.3,238.37,237.53,237.93,24774.0,235.3044,235.3735,234.5441,234.9391,24774.0
2024-05-22 10:30:00,237.89,238.44,237.89,237.92,15527.0,234.8996,235.4427,234.8996,234.9292,15527.0
2024-05-22 11:00:00,237.92,238.03,237.7,237.72,12006.0,234.9292,235.0378,234.712,234.7317,12006.0
2024-05-22 11:30:00,237.72,238.33,237.61,238.33,21792.0,234.7317,235.3341,234.6231,235.3341,21792.0
2024-05-22 12:00:00,238.29,239.15,238.29,239.15,19796.0,235.2946,236.1437,235.2946,236.1437,19796.0
2024-05-22 12:30:00,239.13,239.4,238.85,238.85,10448.0,236.124,236.3906,235.8475,235.8475,10448.0
2024-05-22 13:00:00,238.97,239.06,238.11,238.17,37392.0,235.966,236.0549,235.1168,235.1761,37392.0
2024-05-22 13:30:00,238.15,238.26,237.14,237.3,27332.0,235.1563,235.2649,234.159,234.317,27332.0
2024-05-22 14:00:00,237.19,237.25,235.59,235.81,35236.0,234.2084,234.2676,232.6285,232.8457,35236.0
2024-05-22 14:30:00,235.86,235.93,235.5,235.89,42269.0,232.8951,232.9642,232.5396,232.9247,42269.0
2024-05-22 15:00:00,235.89,236.0,235.51,235.87,47564.0,232.9247,233.0333,232.5495,232.905,47564.0
2024-05-22 15:30:00,235.9,236.4,235.7,236.16,115574.0,232.9346,233.4283,232.7371,233.1913,115574.0
2024-05-23 09:30:00,236.5,236.5,234.9,235.17,43469.0,234.161,234.161,232.5769,232.8442,43469.0
2024-05-23 10:00:00,235.16,235.37,234.54,234.54,39725.0,232.8343,233.0422,232.2204,232.2204,39725.0
2024-05-23 10:30:00,234.61,235.2,234.2,234.29,55368.0,232.2897,232.8739,231.8838,231.9729,55368.0
2024-05-23 11:00:00,234.35,235.54,234.31,235.02,43958.0,232.0323,233.2105,231.9927,232.6957,43958.0
2024-05-23 11:30:00,235.01,235.13,234.71,234.71,18334.0,232.6858,232.8046,232.3887,232.3887,18334.0
2024-05-23 12:00:00,234.65,234.78,234.41,234.61,20831.0,232.3293,232.458,232.0917,232.2897,20831.0
2024-05-23 12:30:00,234.66,234.99,233.74,233.85,25250.0,232.3392,232.666,231.4283,231.5372,25250.0
2024-05-23 13:00:00,233.9,234.0,233.51,233.67,24929.0,231.5868,231.6858,231.2006,231.359,24929.0
2024-05-23 13:30:00,233.67,233.67,232.35,232.41,52495.0,231.359,231.359,230.0521,230.1115,52495.0
2024-05-23 14:00:00,232.35,232.48,232.04,232.28,48790.0,230.0521,230.1808,229.7451,229.9828,48790.0
2024-05-23 14:30:00,232.24,232.79,231.95,232.05,75254.0,229.9432,230.4877,229.656,229.755,75254.0
2024-05-23 15:00:00,232.04,232.54,231.84,232.46,78748.0,229.7451,230.2402,229.5471,230.161,78748.0
2024-05-23 15:30:00,232.51,232.7,231.95,232.06,208717.0,230.2105,230.3986,229.656,229.7649,208717.0
2024-05-24 09:30:00,233.41,235.41,233.28,234.21,39023.0,231.1016,233.0818,230.9729,231.8937,39023.0
2024-05-24 10:00:00,234.22,236.28,234.12,236.26,29001.0,231.9036,233.9432,231.8046,233.9234,29001.0
2024-05-24 10:30:00,236.26,236.59,235.32,235.68,29672.0,233.9234,234.2501,232.9927,233.3491,29672.0
2024-05-24 11:00:00,235.77,236.45,235.66,235.84,21709.0,233.4383,234.1115,233.3293,233.5076,21709.0
2024-05-24 11:30:00,235.88,236.02,235.6,235.77,24354.0,233.5472,233.6858,233.2699,233.4383,24354.0
2024-05-24 12:00:00,235.73,235.85,235.5,235.5,17467.0,233.3987,233.5175,233.1709,233.1709,17467.0
2024-05-24 12:30:00,235.36,235.79,235.26,235.73,13525.0,233.0323,233.4581,232.9333,233.3987,13525.0
2024-05-24 13:00:00,235.74,236.22,235.69,235.98,14572.0,233.4086,233.8838,233.359,233.6462,14572.0
2024-05-24 13:30:00,235.96,235.96,235.44,235.83,12320.0,233.6264,233.6264,233.1115,233.4977,12320.0
2024-05-24 14:00:00,235.94,236.23,235.82,236.04,12712.0,233.6066,233.8937,233.4878,233.7056,12712.0
2024-05-24 14:30:00,236.05,236.28,236.03,236.07,14459.0,233.7155,233.9432,233.6957,233.7353,14459.0
2024-05-24 15:00:00,236.04,236.09,235.69,235.88,13563.0,233.7056,233.7551,233.359,233.5472,13563.0
2024-05-24 15:30:00,235.89,236.72,235.73,236.64,100210.0,233.5571,234.3789,233.3987,234.2997,100210.0
2024-05-28 09:30:00,234.82,237.61,233.75,236.47,46525.0,232.4977,235.2601,231.4382,234.1313,46525.0
2024-05-28 10:00:00,236.61,236.64,235.1,235.65,25121.0,234.2699,234.2997,232.7749,233.3194,25121.0
2024-05-28 10:30:00,235.65,235.66,234.66,234.89,25313.0,233.3194,233.3293,232.3392,232.567,25313.0
2024-05-28 11:00:00,234.92,235.66,234.88,235.25,14132.0,232.5967,233.3293,232.5571,232.9234,14132.0
2024-05-28 11:30:00,235.25,235.44,234.88,235.4,42272.0,232.9234,233.1115,232.5571,233.0719,42272.0
2024-05-28 12:00:00,235.34,235.47,234.34,234.43,30235.0,233.0125,233.1412,232.0224,232.1115,30235.0
2024-05-28 12:30:00,234.4,234.89,234.31,234.43,20408.0,232.0818,232.567,231.9927,232.1115,20408.0
2024-05-28 13:00:00,234.41,234.41,233.82,234.04,17508.0,232.0917,232.0917,231.5075,231.7254,17508.0
2024-05-28 13:30:00,234.08,234.1,233.66,233.74,20832.0,231.765,231.7848,231.3491,231.4283,20832.0
2024-05-28 14:00:00,233.73,233.76,233.12,233.52,20820.0,231.4184,231.4481,230.8145,231.2105,20820.0
2024-05-28 14:30:00,233.51,233.53,232.98,233.46,23414.0,231.2006,231.2204,230.6758,231.1511,23414.0
2024-05-28 15:00:00,233.45,233.98,233.33,233.88,45205.0,231.1412,231.666,231.0224,231.5669,45205.0
2024-05-28 15:30:00,233.88,234.39,233.79,234.2,76449.0,231.5669,232.0719,231.4778,231.8838,76449.0
2024-05-29 09:30:00,231.89,232.44,228.49,229.59,52556.0,229.5966,230.1412,226.2303,227.3194,52556.0
2024-05-29 10:00:00,229.61,229.93,228.56,229.24,30112.0,227.3392,227.656,226.2996,226.9728,30112.0
2024-05-29 10:30:00,229.36,229.45,228.08,228.42,38709.0,227.0917,227.1808,225.8243,226.1609,38709.0
2024-05-29 11:00:00,228.41,228.64,227.82,228.47,33744.0,226.151,226.3788,225.5669,226.2105,33744.0
2024-05-29 11:30:00,228.46,229.24,228.13,228.23,21365.0,226.2006,226.9728,225.8738,225.9728,21365.0
2024-05-29 12:00:00,228.16,228.79,227.98,228.61,26038.0,225.9035,226.5273,225.7253,226.3491,26038.0
2024-05-29 12:30:00,228.65,228.99,228.45,228.62,21805.0,226.3887,226.7253,226.1907,226.359,21805.0
2024-05-29 13:00:00,228.66,228.78,228.14,228.48,27348.0,226.3986,226.5174,225.8837,226.2204,27348.0
2024-05-29 13:30:00,228.5,229.09,228.1,228.97,34346.0,226.2402,226.8243,225.8441,226.7055,34346.0
2024-05-29 14:00:00,228.98,229.03,228.41,228.45,20286.0,226.7154,226.7649,226.151,226.1907,20286.0
2024-05-29 14:30:00,228.41,228.66,228.25,228.42,24733.0,226.151,226.3986,225.9926,226.1609,24733.0
2024-05-29 15:00:00,228.52,228.85,228.25,228.66,32011.0,226.26,226.5867,225.9926,226.3986,32011.0
2024-05-29 15:30:00,228.61,228.94,228.17,228.48,120261.0,226.3491,226.6758,225.9134,226.2204,120261.0
2024-05-30 09:30:00,228.79,229.6,226.73,227.66,32150.0,226.5273,227.3293,224.4877,225.4085,32150.0
2024-05-30 10:00:00,227.54,227.95,227.28,227.5,29632.0,225.2897,225.6956,225.0322,225.25,29632.0
2024-05-30 10:30:00,227.55,227.7,226.82,227.15,39195.0,225.2996,225.4481,224.5768,224.9035,39195.0
2024-05-30 11:00:00,227.11,227.92,227.09,227.8,17982.0,224.8639,225.6659,224.8441,225.5471,17982.0
2024-05-30 11:30:00,227.84,228.0,227.05,227.21,15157.0,225.5867,225.7451,224.8045,224.9629,15157.0
2024-05-30 12:00:00,227.12,227.62,226.7,226.82,18271.0,224.8738,225.3689,224.458,224.5768,18271.0
2024-05-30 12:30:00,226.77,227.86,226.7,227.78,15100.0,224.5273,225.6065,224.458,225.5273,15100.0
2024-05-30 13:00:00,227.86,228.15,227.71,228.01,15551.0,225.6065,225.8936,225.458,225.755,15551.0
2024-05-30 13:30:00,228.06,228.53,227.98,228.06,13776.0,225.8045,226.2699,225.7253,225.8045,13776.0
2024-05-30 14:00:00,228.14,228.29,227.91,228.19,17707.0,225.8837,226.0322,225.656,225.9332,17707.0
2024-05-30 14:30:00,228.22,228.28,227.9,228.1,16800.0,225.9629,226.0223,225.6461,225.8441,16800.0
2024-05-30 15:00:00,228.14,228.3,227.97,228.15,18086.0,225.8837,226.0421,225.7154,225.8936,18086.0
2024-05-30 15:30:00,228.22,229.14,228.04,229.0,75130.0,225.9629,226.8738,225.7847,226.7352,75130.0
2024-05-31 09:30:00,229.52,230.2,228.2,228.45,54100.0,227.2501,227.9233,225.9431,226.1907,54100.0
2024-05-31 10:00:00,228.44,229.05,228.19,228.23,61502.0,226.1808,226.7847,225.9332,225.9728,61502.0
2024-05-31 10:30:00,228.22,228.57,227.69,227.9,46182.0,225.9629,226.3095,225.4382,225.6461,46182.0
2024-05-31 11:00:00,228.09,228.88,227.44,228.2,46730.0,225.8342,226.6164,225.1906,225.9431,46730.0
2024-05-31 11:30:00,228.24,228.65,227.84,228.54,14516.0,225.9827,226.3887,225.5867,226.2798,14516.0
2024-05-31 12:00:00,228.41,228.55,227.88,228.51,12085.0,226.151,226.2897,225.6263,226.2501,12085.0
2024-05-31 12:30:00,228.47,228.63,228.2,228.59,8164.0,226.2105,226.3689,225.9431,226.3293,8164.0
2024-05-31 13:00:00,228.72,229.3,228.71,229.3,8818.0,226.458,227.0322,226.4481,227.0322,8818.0
2024-05-31 13:30:00,229.29,229.54,229.15,229.4,14956.0,227.0223,227.2699,226.8837,227.1313,14956.0
2024-05-31 14:00:00,229.35,229.43,229.07,229.07,16378.0,227.0818,227.161,226.8045,226.8045,16378.0
2024-05-31 14:30:00,229.16,229.76,229.04,229.75,15471.0,226.8936,227.4877,226.7748,227.4778,15471.0
2024-05-31 15:00:00,229.75,230.37,229.52,230.27,19650.0,227.4778,228.0917,227.2501,227.9927,19650.0
2024-05-31 15:30:00,230.22,231.39,230.18,231.21,170040.0,227.9431,229.1016,227.9035,228.9234,170040.0
2024-06-03 09:30:00,231.73,232.0,229.49,229.49,56662.0,229.4382,229.7055,227.2204,227.2204,56662.0
2024-06-03 10:00:00,229.81,230.57,229.62,229.84,32030.0,227.5372,228.2897,227.3491,227.5669,32030.0
2024-06-03 10:30:00,229.73,230.02,228.53,228.91,32633.0,227.458,227.7451,226.2699,226.6461,32633.0
2024-06-03 11:00:00,228.97,228.97,228.58,228.69,33755.0,226.7055,226.7055,226.3194,226.4283,33755.0
2024-06-03 11:30:00,228.72,228.72,227.4,227.61,36996.0,226.458,226.458,225.151,225.359,36996.0
2024-06-03 12:00:00,227.68,227.82,226.23,226.59,41885.0,225.4283,225.5669,223.9926,224.349,41885.0
2024-06-03 12:30:00,226.56,227.03,226.23,226.96,28435.0,224.3193,224.7847,223.9926,224.7154,28435.0
2024-06-03 13:00:00,226.89,226.99,226.03,226.21,74832.0,224.6461,224.7451,223.7946,223.9728,74832.0
2024-06-03 13:30:00,226.17,227.11,226.15,226.82,104829.0,223.9332,224.8639,223.9134,224.5768,104829.0
2024-06-03 14:00:00,226.86,226.93,226.08,226.38,74509.0,224.6164,224.6857,223.8441,224.1411,74509.0
2024-06-03 14:30:00,226.39,227.22,226.3,227.13,90239.0,224.151,224.9728,224.0619,224.8837,90239.0
2024-06-03 15:00:00,227.16,228.14,226.92,228.07,48838.0,224.9134,225.8837,224.6758,225.8144,48838.0
2024-06-03 15:30:00,228.07,228.38,227.7,228.38,88618.0,225.8144,226.1213,225.4481,226.1213,88618.0
2024-06-04 09:30:00,226.6,230.77,226.44,230.3,41030.0,224.3589,228.4877,224.2005,228.0224,41030.0
2024-06-04 10:00:00,230.34,231.5,230.21,230.92,49183.0,228.062,229.2105,227.9332,228.6362,49183.0
2024-06-04 10:30:00,230.77,231.34,229.59,229.81,46830.0,228.4877,229.0521,227.3194,227.5372,46830.0
2024-06-04 11:00:00,229.67,230.39,229.67,229.85,29745.0,227.3986,228.1115,227.3986,227.5768,29745.0
2024-06-04 11:30:00,229.82,230.15,229.64,229.82,26726.0,227.5471,227.8738,227.3689,227.5471,26726.0
2024-06-04 12:00:00,229.79,229.93,229.15,229.87,21859.0,227.5174,227.656,226.8837,227.5966,21859.0
2024-06-04 12:30:00,230.01,230.66,229.86,230.59,20795.0,227.7352,228.3788,227.5867,228.3095,20795.0
2024-06-04 13:00:00,230.6,231.17,230.25,230.97,17105.0,228.3194,228.8838,227.9728,228.6857,17105.0
2024-06-04 13:30:00,231.02,231.14,230.53,230.71,14716.0,228.7352,228.854,228.2501,228.4283,14716.0
2024-06-04 14:00:00,230.64,231.69,230.56,231.55,22462.0,228.359,229.3986,228.2798,229.26,22462.0
2024-06-04 14:30:00,231.57,231.7,231.19,231.26,21939.0,229.2798,229.4085,228.9036,228.9729,21939.0
2024-06-04 15:00:00,231.2,231.25,230.62,230.62,29501.0,228.9135,228.963,228.3392,228.3392,29501.0
2024-06-04 15:30:00,230.58,230.73,230.24,230.5,70645.0,228.2996,228.4481,227.9629,228.2204,70645.0
2024-06-05 09:30:00,231.18,232.04,229.94,229.99,30584.0,228.8937,229.7451,227.6659,227.7154,30584.0
2024-06-05 10:00:00,229.79,230.65,229.5,230.64,24097.0,227.5174,228.3689,227.2303,228.359,24097.0
2024-06-05 10:30:00,230.74,231.19,230.47,230.8,34074.0,228.458,228.9036,228.1907,228.5174,34074.0
2024-06-05 11:00:00,230.87,231.48,230.66,231.18,31831.0,228.5867,229.1907,228.3788,228.8937,31831.0
2024-06-05 11:30:00,231.28,231.45,230.91,231.25,10541.0,228.9927,229.161,228.6263,228.963,10541.0
2024-06-05 12:00:00,231.31,231.35,230.97,231.24,9975.0,229.0224,229.062,228.6857,228.9531,9975.0
2024-06-05 12:30:00,231.2,231.55,231.04,231.48,12686.0,228.9135,229.26,228.755,229.1907,12686.0
2024-06-05 13:00:00,231.47,231.47,231.12,231.31,19601.0,229.1808,229.1808,228.8342,229.0224,19601.0
2024-06-05 13:30:00,231.37,231.76,231.15,231.76,15998.0,229.0818,229.4679,228.8639,229.4679,15998.0
2024-06-05 14:00:00,231.75,231.76,231.39,231.64,12649.0,229.458,229.4679,229.1016,229.3491,12649.0
2024-06-05 14:30:00,231.65,232.52,231.59,232.29,27552.0,229.359,230.2204,229.2996,229.9927,27552.0
2024-06-05 15:00:00,232.17,232.27,231.62,231.73,15568.0,229.8739,229.9729,229.3293,229.4382,15568.0
2024-06-05 15:30:00,231.63,233.23,231.57,232.81,97892.0,229.3392,230.9234,229.2798,230.5075,97892.0
2024-06-06 09:30:00,232.87,234.56,232.75,234.39,22970.0,230.5669,232.2402,230.4481,232.0719,22970.0
2024-06-06 10:00:00,234.6,235.45,234.16,235.11,34316.0,232.2798,233.1214,231.8442,232.7848,34316.0
2024-06-06 10:30:00,235.11,235.11,233.94,234.63,18072.0,232.7848,232.7848,231.6264,232.3095,18072.0
2024-06-06 11:00:00,234.61,234.61,233.97,234.01,14817.0,232.2897,232.2897,231.6561,231.6957,14817.0
2024-06-06 11:30:00,233.94,234.03,233.36,233.55,20353.0,231.6264,231.7155,231.0521,231.2402,20353.0
2024-06-06 12:00:00,233.4,233.47,232.78,232.91,31343.0,231.0917,231.161,230.4778,230.6065,31343.0
2024-06-06 12:30:00,232.89,233.31,232.75,232.75,23644.0,230.5867,231.0026,230.4481,230.4481,23644.0
2024-06-06 13:00:00,232.83,233.13,232.55,232.71,22814.0,230.5273,230.8244,230.2501,230.4085,22814.0
2024-06-06 13:30:00,232.71,232.83,232.41,232.49,22294.0,230.4085,230.5273,230.1115,230.1907,22294.0
2024-06-06 14:00:00,232.53,232.53,231.52,231.72,31849.0,230.2303,230.2303,229.2303,229.4283,31849.0
2024-06-06 14:30:00,231.69,232.12,231.67,231.82,33782.0,229.3986,229.8244,229.3788,229.5273,33782.0
2024-06-06 15:00:00,231.83,232.07,231.37,232.0,95594.0,229.5372,229.7748,229.0818,229.7055,95594.0
2024-06-06 15:30:00,231.95,232.23,231.62,231.94,84977.0,229.656,229.9333,229.3293,229.6461,84977.0
2024-06-07 09:30:00,231.52,232.77,230.64,232.77,147815.0,229.2303,230.4679,228.359,230.4679,147815.0
2024-06-07 10:00:00,232.78,232.9,231.15,231.15,61943.0,230.4778,230.5966,228.8639,228.8639,61943.0
2024-06-07 10:30:00,231.12,232.03,230.75,230.77,131895.0,228.8342,229.7352,228.4679,228.4877,131895.0
2024-06-07 11:00:00,230.65,230.85,230.25,230.59,134844.0,228.3689,228.5669,227.9728,228.3095,134844.0
2024-06-07 11:30:00,230.59,231.18,230.25,231.12,45437.0,228.3095,228.8937,227.9728,228.8342,45437.0
2024-06-07 12:00:00,231.14,232.2,231.05,231.45,73794.0,228.854,229.9036,228.7649,229.161,73794.0
2024-06-07 12:30:00,231.45,231.61,230.79,231.0,84139.0,229.161,229.3194,228.5075,228.7154,84139.0
2024-06-07 13:00:00,231.08,231.08,230.29,230.59,98168.0,228.7946,228.7946,228.0125,228.3095,98168.0
2024-06-07 13:30:00,230.67,231.65,230.63,230.76,71188.0,228.3887,229.359,228.3491,228.4778,71188.0
2024-06-07 14:00:00,230.76,230.97,230.33,230.75,64551.0,228.4778,228.6857,228.0521,228.4679,64551.0
2024-06-07 14:30:00,230.74,231.11,230.67,230.85,61470.0,228.458,228.8243,228.3887,228.5669,61470.0
2024-06-07 15:00:00,230.83,230.95,230.13,230.93,106200.0,228.5471,228.6659,227.854,228.6461,106200.0
2024-06-07 15:30:00,230.9,231.54,230.44,231.07,272906.0,228.6164,229.2501,228.161,228.7847,272906.0
2024-06-10 09:30:00,230.0,231.11,229.98,230.32,45242.0,227.7253,228.8243,227.7055,228.0422,45242.0
2024-06-10 10:00:00,230.3,231.57,230.29,230.57,57979.0,228.0224,229.2798,228.0125,228.2897,57979.0
2024-06-10 10:30:00,230.52,231.2,230.35,230.51,22014.0,228.2402,228.9135,228.0719,228.2303,22014.0
2024-06-10 11:00:00,230.43,231.15,230.42,231.09,17878.0,228.1511,228.8639,228.1412,228.8045,17878.0
2024-06-10 11:30:00,231.21,231.34,230.92,231.2,22041.0,228.9234,229.0521,228.6362,228.9135,22041.0
2024-06-10 12:00:00,231.32,231.69,230.94,231.59,18896.0,229.0323,229.3986,228.656,229.2996,18896.0
2024-06-10 12:30:00,231.59,231.6,231.11,231.27,32997.0,229.2996,229.3095,228.8243,228.9828,32997.0
2024-06-10 13:00:00,231.28,231.73,231.18,231.71,26294.0,228.9927,229.4382,228.8937,229.4184,26294.0
2024-06-10 13:30:00,231.71,233.34,231.67,232.84,44464.0,229.4184,231.0323,229.3788,230.5372,44464.0
2024-06-10 14:00:00,232.88,232.94,232.44,232.76,23559.0,230.5768,230.6362,230.1412,230.458,23559.0
2024-06-10 14:30:00,232.77,233.32,232.52,233.31,31819.0,230.4679,231.0125,230.2204,231.0026,31819.0
2024-06-10 15:00:00,233.24,233.41,232.87,233.09,43231.0,230.9333,231.1016,230.5669,230.7848,43231.0
2024-06-10 15:30:00,233.06,233.31,232.58,232.76,135111.0,230.7551,231.0026,230.2798,230.458,135111.0
2024-06-11 09:30:00,231.78,232.75,230.02,230.49,53913.0,229.4877,230.4481,227.7451,228.2105,53913.0
2024-06-11 10:00:00,230.45,231.79,229.93,231.79,40587.0,228.1709,229.4976,227.656,229.4976,40587.0
2024-06-11 10:30:00,231.67,232.23,231.4,232.19,19537.0,229.3788,229.9333,229.1115,229.8937,19537.0
2024-06-11 11:00:00,232.2,232.25,231.86,231.92,21073.0,229.9036,229.9531,229.5669,229.6263,21073.0
2024-06-11 11:30:00,231.97,232.54,231.94,232.16,25081.0,229.6758,230.2402,229.6461,229.864,25081.0
2024-06-11 12:00:00,232.2,232.56,232.07,232.2,21062.0,229.9036,230.26,229.7748,229.9036,21062.0
2024-06-11 12:30:00,232.2,232.26,232.01,232.22,56454.0,229.9036,229.963,229.7154,229.9234,56454.0
2024-06-11 13:00:00,232.22,232.46,231.52,231.62,17896.0,229.9234,230.161,229.2303,229.3293,17896.0
2024-06-11 13:30:00,231.61,232.0,231.6,232.0,13270.0,229.3194,229.7055,229.3095,229.7055,13270.0
2024-06-11 14:00:00,231.99,233.09,231.87,233.0,36874.0,229.6956,230.7848,229.5768,230.6957,36874.0
2024-06-11 14:30:00,233.15,233.24,232.75,232.85,63070.0,230.8442,230.9333,230.4481,230.5471,63070.0
2024-06-11 15:00:00,232.87,232.95,232.41,232.63,50050.0,230.5669,230.6461,230.1115,230.3293,50050.0
2024-06-11 15:30:00,232.63,232.97,232.37,232.58,194797.0,230.3293,230.6659,230.0719,230.2798,194797.0
2024-06-12 09:30:00,233.65,236.0,233.65,235.69,88430.0,231.3392,233.666,231.3392,233.359,88430.0
2024-06-12 10:00:00,235.81,236.57,235.46,235.89,40497.0,233.4779,234.2303,233.1313,233.5571,40497.0
2024-06-12 10:30:00,235.76,237.11,235.76,236.9,22611.0,233.4284,234.765,233.4284,234.5571,22611.0
2024-06-12 11:00:00,236.91,237.11,236.13,236.16,28769.0,234.567,234.765,233.7947,233.8244,28769.0
2024-06-12 11:30:00,236.1,237.02,235.8,236.86,23173.0,233.765,234.6759,233.468,234.5175,23173.0
2024-06-12 12:00:00,236.9,237.13,236.58,236.85,46634.0,234.5571,234.7848,234.2402,234.5076,46634.0
2024-06-12 12:30:00,236.87,237.07,236.61,236.94,11570.0,234.5274,234.7254,234.2699,234.5967,11570.0
2024-06-12 13:00:00,237.0,237.12,236.18,236.21,14228.0,234.6561,234.7749,233.8442,233.8739,14228.0
2024-06-12 13:30:00,236.21,236.21,235.8,236.1,15225.0,233.8739,233.8739,233.468,233.765,15225.0
2024-06-12 14:00:00,236.03,236.87,235.12,236.87,30574.0,233.6957,234.5274,232.7947,234.5274,30574.0
2024-06-12 14:30:00,236.95,237.12,235.75,236.35,71102.0,234.6066,234.7749,233.4185,234.0125,71102.0
2024-06-12 15:00:00,236.27,236.65,235.4,235.7,40811.0,233.9333,234.3096,233.0719,233.3689,40811.0
2024-06-12 15:30:00,235.69,236.82,235.6,236.54,108994.0,233.359,234.4779,233.2699,234.2006,108994.0
2024-06-13 09:30:00,235.22,235.79,234.66,235.78,78993.0,232.8937,233.4581,232.3392,233.4482,78993.0
2024-06-13 10:00:00,235.78,236.15,235.34,235.55,38919.0,233.4482,233.8145,233.0125,233.2204,38919.0
2024-06-13 10:30:00,235.39,236.58,235.39,236.36,18410.0,233.062,234.2402,233.062,234.0224,18410.0
2024-06-13 11:00:00,236.56,236.66,236.2,236.56,10035.0,234.2204,234.3195,233.864,234.2204,10035.0
2024-06-13 11:30:00,236.55,236.87,236.28,236.68,14278.0,234.2105,234.5274,233.9432,234.3393,14278.0
2024-06-13 12:00:00,236.47,237.03,236.12,236.75,22142.0,234.1313,234.6858,233.7848,234.4086,22142.0
2024-06-13 12:30:00,236.85,237.45,236.81,237.0,18887.0,234.5076,235.1016,234.468,234.6561,18887.0
2024-06-13 13:00:00,236.97,238.03,236.97,238.03,14241.0,234.6264,235.6759,234.6264,235.6759,14241.0
2024-06-13 13:30:00,238.11,238.16,237.77,238.05,14039.0,235.7551,235.8046,235.4185,235.6957,14039.0
2024-06-13 14:00:00,237.95,238.49,237.9,238.34,19762.0,235.5967,236.1314,235.5472,235.9828,19762.0
2024-06-13 14:30:00,238.31,239.36,238.31,239.36,28170.0,235.9531,236.9928,235.9531,236.9928,28170.0
2024-06-13 15:00:00,239.35,240.15,239.29,239.98,60027.0,236.9829,237.7749,236.9234,237.6066,60027.0
2024-06-13 15:30:00,239.95,240.77,239.65,240.44,127255.0,237.5769,238.3888,237.2799,238.0621,127255.0
2024-06-14 09:30:00,239.33,239.75,237.11,237.39,59453.0,236.963,237.3789,234.765,235.0422,59453.0
2024-06-14 10:00:00,237.15,237.3,235.62,236.61,101627.0,234.8046,234.9531,233.2897,234.2699,101627.0
2024-06-14 10:30:00,236.59,236.6,235.14,235.93,40116.0,234.2501,234.26,232.8145,233.5967,40116.0
2024-06-14 11:00:00,236.02,236.23,235.38,236.2,65038.0,233.6858,233.8937,233.0521,233.864,65038.0
2024-06-14 11:30:00,236.28,237.21,236.28,237.1,27678.0,233.9432,234.864,233.9432,234.7551,27678.0
2024-06-14 12:00:00,237.05,237.1,236.63,236.73,16288.0,234.7056,234.7551,234.2898,234.3888,16288.0
2024-06-14 12:30:00,236.76,237.11,236.52,236.97,17510.0,234.4185,234.765,234.1808,234.6264,17510.0
2024-06-14 13:00:00,237.04,237.38,236.97,237.1,18070.0,234.6957,235.0323,234.6264,234.7551,18070.0
2024-06-14 13:30:00,237.08,237.83,237.08,237.59,15148.0,234.7353,235.4779,234.7353,235.2403,15148.0
2024-06-14 14:00:00,237.55,238.18,237.4,237.95,42383.0,235.2007,235.8244,235.0521,235.5967,42383.0
2024-06-14 14:30:00,237.94,238.49,237.82,238.34,60734.0,235.5868,236.1314,235.468,235.9828,60734.0
2024-06-14 15:00:00,238.33,238.68,238.11,238.68,58036.0,235.9729,236.3195,235.7551,236.3195,58036.0
2024-06-14 15:30:00,238.64,239.56,238.58,239.49,283357.0,236.2799,237.1908,236.2205,237.1215,283357.0
2024-06-17 09:30:00,238.55,239.55,237.6,238.76,42495.0,236.1908,237.1809,235.2502,236.3987,42495.0
2024-06-17 10:00:00,238.53,238.82,237.61,238.67,94252.0,236.171,236.4581,235.2601,236.3096,94252.0
2024-06-17 10:30:00,238.78,239.42,238.52,239.39,28726.0,236.4185,237.0522,236.1611,237.0225,28726.0
2024-06-17 11:00:00,239.45,240.66,239.44,240.58,35012.0,237.0819,238.2799,237.072,238.2007,35012.0
2024-06-17 11:30:00,240.67,240.88,239.89,240.29,22680.0,238.2898,238.4977,237.5175,237.9136,22680.0
2024-06-17 12:00:00,240.29,241.05,240.03,241.05,19344.0,237.9136,238.666,237.6561,238.666,19344.0
2024-06-17 12:30:00,241.19,241.83,240.99,241.73,21272.0,238.8047,239.4383,238.6066,239.3393,21272.0
2024-06-17 13:00:00,241.54,242.36,241.54,242.31,16615.0,239.1512,239.9631,239.1512,239.9136,16615.0
2024-06-17 13:30:00,242.33,242.95,242.33,242.79,22714.0,239.9334,240.5472,239.9334,240.3888,22714.0
2024-06-17 14:00:00,242.72,243.91,242.72,243.74,21887.0,240.3195,241.4978,240.3195,241.3294,21887.0
2024-06-17 14:30:00,243.71,243.98,243.5,243.74,23961.0,241.2997,241.5671,241.0918,241.3294,23961.0
2024-06-17 15:00:00,243.77,244.32,243.69,244.2,52030.0,241.3591,241.9037,241.2799,241.7849,52030.0
2024-06-17 15:30:00,244.21,245.05,243.81,244.76,173681.0,241.7948,242.6265,241.3987,242.3393,173681.0
2024-06-18 09:30:00,245.28,247.2,243.41,243.41,86827.0,242.8542,244.7552,241.0027,241.0027,86827.0
2024-06-18 10:00:00,243.61,244.1,242.63,243.77,77176.0,241.2007,241.6859,240.2304,241.3591,77176.0
2024-06-18 10:30:00,243.76,243.87,243.21,243.72,33578.0,241.3492,241.4581,240.8047,241.3096,33578.0
2024-06-18 11:00:00,243.72,244.24,243.45,243.45,26303.0,241.3096,241.8245,241.0423,241.0423,26303.0
2024-06-18 11:30:00,243.43,243.75,243.26,243.57,42631.0,241.0225,241.3393,240.8542,241.1611,42631.0
2024-06-18 12:00:00,243.67,243.71,243.04,243.04,24893.0,241.2601,241.2997,240.6364,240.6364,24893.0
2024-06-18 12:30:00,243.0,243.51,242.96,243.24,14957.0,240.5968,241.1017,240.5571,240.8344,14957.0
2024-06-18 13:00:00,243.24,243.41,242.86,242.86,19418.0,240.8344,241.0027,240.4581,240.4581,19418.0
2024-06-18 13:30:00,242.89,242.93,242.34,242.61,45658.0,240.4878,240.5274,239.9433,240.2106,45658.0
2024-06-18 14:00:00,242.61,242.9,242.13,242.57,47247.0,240.2106,240.4977,239.7354,240.171,47247.0
2024-06-18 14:30:00,242.65,243.09,242.51,242.93,25315.0,240.2502,240.6859,240.1116,240.5274,25315.0
2024-06-18 15:00:00,242.87,243.3,242.69,243.14,23885.0,240.468,240.8938,240.2898,240.7354,23885.0
2024-06-18 15:30:00,243.12,243.31,242.61,243.05,118641.0,240.7156,240.9037,240.2106,240.6463,118641.0
2024-06-20 09:30:00,242.68,244.4,242.66,243.05,77047.0,240.2799,241.9829,240.2601,240.6463,77047.0
2024-06-20 10:00:00,243.07,244.05,242.77,243.61,31456.0,240.6661,241.6364,240.369,241.2007,31456.0
2024-06-20 10:30:00,243.47,243.91,243.19,243.62,34155.0,241.0621,241.4978,240.7849,241.2106,34155.0
2024-06-20 11:00:00,243.67,243.95,243.34,243.55,20358.0,241.2601,241.5374,240.9334,241.1413,20358.0
2024-06-20 11:30:00,243.55,243.99,243.51,243.74,19151.0,241.1413,241.577,241.1017,241.3294,19151.0
2024-06-20 12:00:00,243.76,244.19,243.69,243.91,15727.0,241.3492,241.775,241.2799,241.4978,15727.0
2024-06-20 12:30:00,243.85,244.39,243.47,244.16,16706.0,241.4383,241.973,241.0621,241.7453,16706.0
2024-06-20 13:00:00,244.11,244.16,243.66,243.9,14430.0,241.6958,241.7453,241.2502,241.4879,14430.0
2024-06-20 13:30:00,243.84,244.26,243.65,243.91,16284.0,241.4284,241.8443,241.2403,241.4978,16284.0
2024-06-20 14:00:00,243.91,244.13,243.47,244.11,20420.0,241.4978,241.7156,241.0621,241.6958,20420.0
2024-06-20 14:30:00,244.06,244.38,243.99,244.14,27663.0,241.6463,241.9631,241.577,241.7255,27663.0
2024-06-20 15:00:00,244.02,244.17,243.65,244.09,50275.0,241.6067,241.7552,241.2403,241.676,50275.0
2024-06-20 15:30:00,244.08,244.21,243.46,244.03,113688.0,241.6661,241.7948,241.0522,241.6166,113688.0
2024-06-21 09:30:00,245.69,245.94,242.76,243.68,379656.0,243.2601,243.5077,240.3591,241.27,379656.0
2024-06-21 10:00:00,243.84,244.28,243.51,243.76,35152.0,241.4284,241.8641,241.1017,241.3492,35152.0
2024-06-21 10:30:00,243.71,244.37,243.55,243.81,19906.0,241.2997,241.9532,241.1413,241.3987,19906.0
2024-06-21 11:00:00,243.87,244.35,243.5,243.71,12035.0,241.4581,241.9334,241.0918,241.2997,12035.0
2024-06-21 11:30:00,243.65,243.83,243.21,243.25,29633.0,241.2403,241.4185,240.8047,240.8443,29633.0
2024-06-21 12:00:00,243.28,243.58,243.17,243.49,34347.0,240.874,241.171,240.7651,241.0819,34347.0
2024-06-21 12:30:00,243.55,243.56,243.02,243.18,15008.0,241.1413,241.1512,240.6166,240.775,15008.0
2024-06-21 13:00:00,243.22,243.62,243.13,243.15,29112.0,240.8146,241.2106,240.7255,240.7453,29112.0
2024-06-21 13:30:00,243.15,243.32,242.8,242.98,31855.0,240.7453,240.9136,240.3987,240.577,31855.0
2024-06-21 14:00:00,242.94,243.36,242.81,243.24,36162.0,240.5373,240.9532,240.4086,240.8344,36162.0
2024-06-21 14:30:00,243.3,243.32,242.95,243.14,34836.0,240.8938,240.9136,240.5472,240.7354,34836.0
2024-06-21 15:00:00,243.12,243.3,242.87,242.97,33764.0,240.7156,240.8938,240.468,240.567,33764.0
2024-06-21 15:30:00,242.92,243.86,242.75,243.53,132445.0,240.5175,241.4482,240.3492,241.1215,132445.0
2024-06-24 09:30:00,243.53,245.74,243.23,245.72,37816.0,241.1215,243.3097,240.8245,243.2899,37816.0
2024-06-24 10:00:00,245.77,246.1,244.93,245.06,38670.0,243.3394,243.6661,242.5077,242.6364,38670.0
2024-06-24 10:30:00,245.06,245.68,245.01,245.42,20620.0,242.6364,243.2502,242.5869,242.9928,20620.0
2024-06-24 11:00:00,245.37,245.41,244.84,245.13,18058.0,242.9433,242.9829,242.4186,242.7057,18058.0
2024-06-24 11:30:00,245.05,245.25,244.59,244.73,20388.0,242.6265,242.8245,242.171,242.3096,20388.0
2024-06-24 12:00:00,244.73,245.22,244.71,245.14,27504.0,242.3096,242.7948,242.2898,242.7156,27504.0
2024-06-24 12:30:00,245.12,245.12,244.67,244.88,26575.0,242.6958,242.6958,242.2502,242.4582,26575.0
2024-06-24 13:00:00,245.0,245.05,244.52,244.92,20217.0,242.577,242.6265,242.1017,242.4978,20217.0
2024-06-24 13:30:00,244.85,245.23,244.66,245.1,15091.0,242.4285,242.8047,242.2403,242.676,15091.0
2024-06-24 14:00:00,245.06,245.4,244.91,245.27,20329.0,242.6364,242.973,242.4879,242.8443,20329.0
2024-06-24 14:30:00,245.24,245.88,245.19,245.47,25177.0,242.8146,243.4483,242.7651,243.0423,25177.0
2024-06-24 15:00:00,245.52,245.81,245.47,245.63,17030.0,243.0918,243.379,243.0423,243.2007,17030.0
2024-06-24 15:30:00,245.71,246.27,245.52,245.74,87154.0,243.28,243.8344,243.0918,243.3097,87154.0
2024-06-25 09:30:00,246.53,246.87,245.0,245.32,98232.0,244.0918,244.4285,242.577,242.8938,98232.0
2024-06-25 10:00:00,245.39,246.6,245.34,245.56,27601.0,242.9631,244.1611,242.9136,243.1314,27601.0
2024-06-25 10:30:00,245.56,246.28,245.25,245.62,112821.0,243.1314,243.8443,242.8245,243.1908,112821.0
2024-06-25 11:00:00,245.55,245.55,244.55,244.71,48402.0,243.1215,243.1215,242.1314,242.2898,48402.0
2024-06-25 11:30:00,244.69,245.1,244.27,244.54,17655.0,242.27,242.676,241.8542,242.1215,17655.0
2024-06-25 12:00:00,244.53,244.55,244.23,244.32,19563.0,242.1116,242.1314,241.8146,241.9037,19563.0
2024-06-25 12:30:00,244.32,244.32,243.79,243.86,15431.0,241.9037,241.9037,241.3789,241.4482,15431.0
2024-06-25 13:00:00,243.81,244.16,243.78,244.13,11662.0,241.3987,241.7453,241.369,241.7156,11662.0
2024-06-25 13:30:00,244.12,244.49,244.04,244.42,13953.0,241.7057,242.072,241.6265,242.0027,13953.0
2024-06-25 14:00:00,244.35,245.02,244.35,244.95,12440.0,241.9334,242.5968,241.9334,242.5275,12440.0
2024-06-25 14:30:00,244.94,244.97,244.42,244.84,11080.0,242.5176,242.5473,242.0027,242.4186,11080.0
2024-06-25 15:00:00,244.84,245.51,244.84,245.47,28398.0,242.4186,243.0819,242.4186,243.0423,28398.0
2024-06-25 15:30:00,245.43,245.6,244.57,244.82,218714.0,243.0027,243.171,242.1512,242.3988,218714.0
2024-06-26 09:30:00,242.67,243.26,239.67,240.96,98395.0,240.27,240.8542,237.2997,238.5769,98395.0
2024-06-26 10:00:00,240.97,241.2,240.62,240.74,53345.0,238.5868,238.8146,238.2403,238.3591,53345.0
2024-06-26 10:30:00,240.63,240.69,239.76,240.61,73771.0,238.2502,238.3096,237.3888,238.2304,73771.0
2024-06-26 11:00:00,240.64,242.1,240.02,241.88,39705.0,238.2601,239.7057,237.6462,239.4878,39705.0
2024-06-26 11:30:00,241.81,242.74,241.69,242.59,26136.0,239.4185,240.3393,239.2997,240.1908,26136.0
2024-06-26 12:00:00,242.46,242.89,242.08,242.14,29338.0,240.0621,240.4878,239.6859,239.7453,29338.0
2024-06-26 12:30:00,242.14,242.18,241.57,241.59,52602.0,239.7453,239.7849,239.1809,239.2007,52602.0
2024-06-26 13:00:00,241.53,241.53,241.04,241.25,24530.0,239.1413,239.1413,238.6561,238.8641,24530.0
2024-06-26 13:30:00,241.23,242.18,241.09,242.18,20067.0,238.8443,239.7849,238.7056,239.7849,20067.0
2024-06-26 14:00:00,242.18,242.56,242.08,242.23,21135.0,239.7849,240.1611,239.6859,239.8344,21135.0
2024-06-26 14:30:00,242.25,242.37,242.06,242.19,20626.0,239.8542,239.973,239.666,239.7948,20626.0
2024-06-26 15:00:00,242.19,242.24,241.95,242.04,24723.0,239.7948,239.8443,239.5571,239.6462,24723.0
2024-06-26 15:30:00,242.0,242.19,241.46,241.5,142456.0,239.6066,239.7948,239.072,239.1116,142456.0
2024-06-27 09:30:00,242.38,242.95,240.2,241.51,27376.0,239.9829,240.5472,237.8244,239.1215,27376.0
2024-06-27 10:00:00,241.7,242.05,241.07,241.6,17235.0,239.3096,239.6561,238.6858,239.2106,17235.0
2024-06-27 10:30:00,241.42,241.67,241.01,241.16,24452.0,239.0324,239.2799,238.6264,238.775,24452.0
2024-06-27 11:00:00,241.08,241.3,240.47,240.67,30872.0,238.6957,238.9136,238.0918,238.2898,30872.0
2024-06-27 11:30:00,240.73,241.28,240.6,240.91,21799.0,238.3492,238.8938,238.2205,238.5274,21799.0
2024-06-27 12:00:00,240.99,241.49,240.96,241.38,11666.0,238.6066,239.1017,238.5769,238.9928,11666.0
2024-06-27 12:30:00,241.38,241.4,240.9,241.14,20802.0,238.9928,239.0126,238.5175,238.7551,20802.0
2024-06-27 13:00:00,241.14,241.31,240.93,240.99,13639.0,238.7551,238.9235,238.5472,238.6066,13639.0
2024-06-27 13:30:00,240.94,241.33,240.86,241.19,18258.0,238.5571,238.9433,238.4779,238.8047,18258.0
2024-06-27 14:00:00,241.1,241.19,240.85,241.13,20605.0,238.7155,238.8047,238.468,238.7452,20605.0
2024-06-27 14:30:00,241.09,241.09,240.5,240.92,27030.0,238.7056,238.7056,238.1215,238.5373,27030.0
2024-06-27 15:00:00,240.9,241.81,240.77,241.81,32312.0,238.5175,239.4185,238.3888,239.4185,32312.0
2024-06-27 15:30:00,241.78,242.38,241.48,242.15,153074.0,239.3888,239.9829,239.0918,239.7552,153074.0
2024-06-28 09:30:00,242.4,244.14,242.32,243.44,30996.0,240.0027,241.7255,239.9235,241.0324,30996.0
2024-06-28 10:00:00,243.51,246.41,243.51,245.72,76074.0,241.1017,243.973,241.1017,243.2899,76074.0
2024-06-28 10:30:00,245.83,246.79,245.83,246.36,34326.0,243.3988,244.3493,243.3988,243.9235,34326.0
2024-06-28 11:00:00,246.29,246.78,245.95,246.33,26303.0,243.8542,244.3394,243.5176,243.8938,26303.0
2024-06-28 11:30:00,246.27,246.6,246.17,246.51,26302.0,243.8344,244.1611,243.7354,244.072,26302.0
2024-06-28 12:00:00,246.47,246.72,245.9,246.44,20831.0,244.0324,244.28,243.4681,244.0027,20831.0
2024-06-28 12:30:00,246.47,246.63,245.2,245.49,25547.0,244.0324,244.1909,242.775,243.0621,25547.0
2024-06-28 13:00:00,245.35,246.02,245.3,245.31,25981.0,242.9235,243.5869,242.874,242.8839,25981.0
2024-06-28 13:30:00,245.18,245.39,244.83,244.86,19310.0,242.7552,242.9631,242.4087,242.4384,19310.0
2024-06-28 14:00:00,244.73,245.09,243.74,243.95,42137.0,242.3096,242.6661,241.3294,241.5374,42137.0
2024-06-28 14:30:00,243.88,244.04,243.2,243.63,111753.0,241.468,241.6265,240.7948,241.2205,111753.0
2024-06-28 15:00:00,243.63,243.63,242.33,242.65,116217.0,241.2205,241.2205,239.9334,240.2502,116217.0
2024-06-28 15:30:00,242.66,243.66,241.02,241.67,568559.0,240.2601,241.2502,238.6363,239.2799,568559.0
2024-07-01 09:30:00,242.27,243.36,240.76,241.02,74160.0,239.874,240.9532,238.3789,238.6363,74160.0
2024-07-01 10:00:00,241.04,241.36,239.01,239.37,57234.0,238.6561,238.973,236.6462,237.0027,57234.0
2024-07-01 10:30:00,239.47,239.48,237.83,238.34,61779.0,237.1017,237.1116,235.4779,235.9828,61779.0
2024-07-01 11:00:00,238.26,239.42,237.6,239.4,44359.0,235.9036,237.0522,235.2502,237.0324,44359.0
2024-07-01 11:30:00,239.41,239.54,239.01,239.24,31730.0,237.0423,237.171,236.6462,236.8739,31730.0
2024-07-01 12:00:00,239.16,239.28,238.37,238.59,45059.0,236.7947,236.9135,236.0125,236.2304,45059.0
2024-07-01 12:30:00,238.53,238.69,238.01,238.05,50149.0,236.171,236.3294,235.6561,235.6957,50149.0
2024-07-01 13:00:00,238.14,238.25,237.45,238.07,36166.0,235.7848,235.8937,235.1016,235.7155,36166.0
2024-07-01 13:30:00,237.99,238.5,237.85,238.42,18522.0,235.6363,236.1413,235.4977,236.062,18522.0
2024-07-01 14:00:00,238.36,238.9,238.16,238.79,27855.0,236.0026,236.5373,235.8046,236.4284,27855.0
2024-07-01 14:30:00,238.75,239.14,238.62,239.11,35690.0,236.3888,236.7749,236.2601,236.7452,35690.0
2024-07-01 15:00:00,239.12,239.45,238.82,239.0,57142.0,236.7551,237.0819,236.4581,236.6363,57142.0
2024-07-01 15:30:00,238.99,239.83,238.72,239.49,148545.0,236.6264,237.4581,236.3591,237.1215,148545.0
2024-07-02 09:30:00,240.01,240.01,237.49,237.61,50484.0,237.6363,237.6363,235.1412,235.2601,50484.0
2024-07-02 10:00:00,237.68,238.38,236.68,237.83,57551.0,235.3294,236.0224,234.3393,235.4779,57551.0
2024-07-02 10:30:00,237.74,238.01,237.11,237.74,28937.0,235.3888,235.6561,234.765,235.3888,28937.0
2024-07-02 11:00:00,237.89,238.23,237.28,238.23,29062.0,235.5373,235.8739,234.9333,235.8739,29062.0
2024-07-02 11:30:00,238.19,238.5,237.96,238.3,30642.0,235.8343,236.1413,235.6066,235.9432,30642.0
2024-07-02 12:00:00,238.1,238.24,237.82,238.18,15580.0,235.7452,235.8838,235.468,235.8244,15580.0
2024-07-02 12:30:00,238.25,238.38,237.97,237.97,20866.0,235.8937,236.0224,235.6165,235.6165,20866.0
2024-07-02 13:00:00,237.98,238.85,237.98,238.77,21348.0,235.6264,236.4878,235.6264,236.4086,21348.0
2024-07-02 13:30:00,238.72,238.8,237.99,238.56,25633.0,236.3591,236.4383,235.6363,236.2007,25633.0
2024-07-02 14:00:00,238.63,239.4,238.62,238.93,29952.0,236.27,237.0324,236.2601,236.567,29952.0
2024-07-02 14:30:00,239.01,239.3,238.9,239.08,33829.0,236.6462,236.9333,236.5373,236.7155,33829.0
2024-07-02 15:00:00,239.13,239.78,239.1,239.6,37059.0,236.765,237.4086,236.7353,237.2304,37059.0
2024-07-02 15:30:00,239.6,240.12,239.51,240.01,159401.0,237.2304,237.7452,237.1413,237.6363,159401.0
2024-07-03 09:30:00,239.99,240.2,238.48,240.13,90166.0,237.6165,237.8244,236.1215,237.7551,90166.0
2024-07-03 10:00:00,240.23,241.67,240.0,241.22,37491.0,237.8541,239.2799,237.6264,238.8344,37491.0
2024-07-03 10:30:00,241.31,241.65,240.7,241.13,37974.0,238.9235,239.2601,238.3195,238.7452,37974.0
2024-07-03 11:00:00,241.08,241.24,240.6,240.67,38125.0,238.6957,238.8542,238.2205,238.2898,38125.0
2024-07-03 11:30:00,240.67,241.21,240.65,241.0,26405.0,238.2898,238.8245,238.27,238.6165,26405.0
2024-07-03 12:00:00,240.96,241.2,240.49,240.98,26488.0,238.5769,238.8146,238.1116,238.5967,26488.0
2024-07-03 12:30:00,240.99,241.48,240.13,240.32,103813.0,238.6066,239.0918,237.7551,237.9433,103813.0
2024-07-05 09:30:00,240.5,240.92,238.67,239.26,32815.0,238.1215,238.5373,236.3096,236.8937,32815.0
2024-07-05 10:00:00,239.06,239.39,238.45,238.61,31942.0,236.6957,237.0225,236.0918,236.2502,31942.0
2024-07-05 10:30:00,238.54,239.51,238.54,239.2,15366.0,236.1809,237.1413,236.1809,236.8343,15366.0
2024-07-05 11:00:00,239.18,239.93,239.18,239.54,9636.0,236.8145,237.5571,236.8145,237.171,9636.0
2024-07-05 11:30:00,239.46,240.13,239.41,240.05,8422.0,237.0918,237.7551,237.0423,237.6759,8422.0
2024-07-05 12:00:00,239.98,240.22,239.68,239.92,14944.0,237.6066,237.8442,237.3096,237.5472,14944.0
2024-07-05 12:30:00,239.91,240.58,239.83,240.56,8785.0,237.5373,238.2007,237.4581,238.1809,8785.0
2024-07-05 13:00:00,240.47,240.5,240.15,240.27,7841.0,238.0918,238.1215,237.7749,237.8938,7841.0
2024-07-05 13:30:00,240.29,240.8,240.29,240.47,7938.0,237.9136,238.4185,237.9136,238.0918,7938.0
2024-07-05 14:00:00,240.44,240.54,240.15,240.27,6850.0,238.0621,238.1611,237.7749,237.8938,6850.0
2024-07-05 14:30:00,240.15,240.56,240.14,240.46,12688.0,237.7749,238.1809,237.765,238.0819,12688.0
2024-07-05 15:00:00,240.38,240.5,240.13,240.25,13561.0,238.0027,238.1215,237.7551,237.874,13561.0
2024-07-05 15:30:00,240.24,241.38,240.23,241.03,80279.0,237.864,238.9928,237.8541,238.6462,80279.0
2024-07-08 09:30:00,242.09,243.06,241.95,242.3,31188.0,239.6958,240.6562,239.5571,239.9037,31188.0
2024-07-08 10:00:00,242.24,242.31,240.22,240.6,38847.0,239.8443,239.9136,237.8442,238.2205,38847.0
2024-07-08 10:30:00,240.6,240.69,240.27,240.5,22050.0,238.2205,238.3096,237.8938,238.1215,22050.0
2024-07-08 11:00:00,240.5,240.53,239.68,240.09,28312.0,238.1215,238.1512,237.3096,237.7155,28312.0
2024-07-08 11:30:00,239.95,239.99,239.29,239.42,23494.0,237.5769,237.6165,236.9234,237.0522,23494.0
2024-07-08 12:00:00,239.38,239.64,239.17,239.52,22555.0,237.0126,237.27,236.8046,237.1512,22555.0
2024-07-08 12:30:00,239.58,240.19,239.54,240.09,10292.0,237.2106,237.8145,237.171,237.7155,10292.0
2024-07-08 13:00:00,239.99,240.53,239.94,240.53,13055.0,237.6165,238.1512,237.567,238.1512,13055.0
2024-07-08 13:30:00,240.53,240.84,240.29,240.3,18907.0,238.1512,238.4581,237.9136,237.9235,18907.0
2024-07-08 14:00:00,240.3,240.38,239.92,240.38,12200.0,237.9235,238.0027,237.5472,238.0027,12200.0
2024-07-08 14:30:00,240.38,240.7,239.9,240.4,26592.0,238.0027,238.3195,237.5274,238.0225,26592.0
2024-07-08 15:00:00,240.39,240.51,240.24,240.39,17251.0,238.0126,238.1314,237.864,238.0126,17251.0
2024-07-08 15:30:00,240.34,240.41,239.65,239.87,113856.0,237.9631,238.0324,237.2799,237.4977,113856.0
2024-07-09 09:30:00,240.86,240.86,238.99,238.99,28340.0,238.4779,238.4779,236.6264,236.6264,28340.0
2024-07-09 10:00:00,239.06,239.63,238.03,238.65,29386.0,236.6957,237.2601,235.6759,236.2898,29386.0
2024-07-09 10:30:00,238.56,238.83,238.34,238.59,15979.0,236.2007,236.468,235.9828,236.2304,15979.0
2024-07-09 11:00:00,238.6,239.33,238.43,239.01,16471.0,236.2403,236.963,236.0719,236.6462,16471.0
2024-07-09 11:30:00,239.14,240.09,239.14,239.6,17690.0,236.7749,237.7155,236.7749,237.2304,17690.0
2024-07-09 12:00:00,239.72,240.21,239.72,240.2,13029.0,237.3492,237.8343,237.3492,237.8244,13029.0
2024-07-09 12:30:00,240.14,240.19,239.62,240.18,85906.0,237.765,237.8145,237.2502,237.8046,85906.0
2024-07-09 13:00:00,240.19,240.53,239.47,239.58,17460.0,237.8145,238.1512,237.1017,237.2106,17460.0
2024-07-09 13:30:00,239.48,239.71,239.06,239.17,42285.0,237.1116,237.3393,236.6957,236.8046,42285.0
2024-07-09 14:00:00,239.12,239.39,238.2,238.29,71166.0,236.7551,237.0225,235.8442,235.9333,71166.0
2024-07-09 14:30:00,238.29,238.48,237.75,238.06,73420.0,235.9333,236.1215,235.3987,235.7056,73420.0
2024-07-09 15:00:00,238.05,238.23,237.78,237.96,44271.0,235.6957,235.8739,235.4284,235.6066,44271.0
2024-07-09 15:30:00,237.94,237.96,237.39,237.45,143149.0,235.5868,235.6066,235.0422,235.1016,143149.0
2024-07-10 09:30:00,237.96,238.66,237.16,238.36,38292.0,235.6066,236.2997,234.8145,236.0026,38292.0
2024-07-10 10:00:00,238.41,238.72,237.42,237.72,47465.0,236.0521,236.3591,235.0719,235.369,47465.0
2024-07-10 10:30:00,237.72,238.34,237.51,238.16,43241.0,235.369,235.9828,235.161,235.8046,43241.0
2024-07-10 11:00:00,238.1,238.62,238.05,238.44,34789.0,235.7452,236.2601,235.6957,236.0819,34789.0
2024-07-10 11:30:00,238.48,238.8,238.13,238.63,31776.0,236.1215,236.4383,235.7749,236.27,31776.0
2024-07-10 12:00:00,238.56,239.83,238.55,239.83,35570.0,236.2007,237.4581,236.1908,237.4581,35570.0
2024-07-10 12:30:00,239.85,240.19,239.65,240.05,40415.0,237.4779,237.8145,237.2799,237.6759,40415.0
2024-07-10 13:00:00,240.08,241.21,240.05,241.06,40867.0,237.7056,238.8245,237.6759,238.6759,40867.0
2024-07-10 13:30:00,240.97,241.87,240.96,241.81,19827.0,238.5868,239.4779,238.5769,239.4185,19827.0
2024-07-10 14:00:00,241.85,242.34,241.25,241.27,56702.0,239.4581,239.9433,238.8641,238.8839,56702.0
2024-07-10 14:30:00,241.27,241.71,241.2,241.5,53701.0,238.8839,239.3195,238.8146,239.1116,53701.0
2024-07-10 15:00:00,241.49,242.08,241.37,241.84,53104.0,239.1017,239.6859,238.9829,239.4482,53104.0
2024-07-10 15:30:00,241.85,242.74,241.6,242.59,151261.0,239.4581,240.3393,239.2106,240.1908,151261.0
2024-07-11 09:30:00,242.94,242.94,240.57,241.57,63088.0,240.5373,240.5373,238.1908,239.1809,63088.0
2024-07-11 10:00:00,241.63,241.8,240.85,240.98,27749.0,239.2403,239.4086,238.468,238.5967,27749.0
2024-07-11 10:30:00,240.89,240.89,239.42,239.73,53154.0,238.5076,238.5076,237.0522,237.3591,53154.0
2024-07-11 11:00:00,239.99,240.63,239.86,240.62,41194.0,237.6165,238.2502,237.4878,238.2403,41194.0
2024-07-11 11:30:00,240.63,242.17,240.63,241.57,38667.0,238.2502,239.775,238.2502,239.1809,38667.0
2024-07-11 12:00:00,241.45,241.45,240.16,240.53,29883.0,239.0621,239.0621,237.7848,238.1512,29883.0
2024-07-11 12:30:00,240.53,240.53,239.52,240.33,41314.0,238.1512,238.1512,237.1512,237.9532,41314.0
2024-07-11 13:00:00,240.45,240.84,239.91,240.79,31054.0,238.072,238.4581,237.5373,238.4086,31054.0
2024-07-11 13:30:00,240.69,240.69,240.05,240.46,39763.0,238.3096,238.3096,237.6759,238.0819,39763.0
2024-07-11 14:00:00,240.46,240.77,240.08,240.08,71234.0,238.0819,238.3888,237.7056,237.7056,71234.0
2024-07-11 14:30:00,240.08,240.26,239.64,240.21,72786.0,237.7056,237.8839,237.27,237.8343,72786.0
2024-07-11 15:00:00,240.16,240.25,239.49,239.94,83396.0,237.7848,237.874,237.1215,237.567,83396.0
2024-07-11 15:30:00,239.92,240.39,239.25,239.59,252360.0,237.5472,238.0126,236.8838,237.2205,252360.0
2024-07-12 09:30:00,241.17,241.73,240.16,241.7,59818.0,238.7849,239.3393,237.7848,239.3096,59818.0
2024-07-12 10:00:00,241.69,242.55,241.35,242.1,86156.0,239.2997,240.1512,238.9631,239.7057,86156.0
2024-07-12 10:30:00,242.09,244.01,242.0,243.63,44356.0,239.6958,241.5968,239.6066,241.2205,44356.0
2024-07-12 11:00:00,243.65,244.07,243.25,243.48,63465.0,241.2403,241.6562,240.8443,241.072,63465.0
2024-07-12 11:30:00,243.56,244.67,243.25,244.31,36202.0,241.1512,242.2502,240.8443,241.8938,36202.0
2024-07-12 12:00:00,244.22,244.22,243.14,243.2,28493.0,241.8047,241.8047,240.7354,240.7948,28493.0
2024-07-12 12:30:00,243.19,243.57,243.0,243.48,24540.0,240.7849,241.1611,240.5968,241.072,24540.0
2024-07-12 13:00:00,243.55,244.55,243.43,244.36,67982.0,241.1413,242.1314,241.0225,241.9433,67982.0
2024-07-12 13:30:00,244.29,245.44,244.22,244.78,51619.0,241.874,243.0126,241.8047,242.3591,51619.0
2024-07-12 14:00:00,244.72,244.77,244.22,244.29,38794.0,242.2997,242.3492,241.8047,241.874,38794.0
2024-07-12 14:30:00,244.36,244.36,243.94,244.02,55768.0,241.9433,241.9433,241.5275,241.6067,55768.0
2024-07-12 15:00:00,244.05,244.41,243.85,244.38,56936.0,241.6364,241.9928,241.4383,241.9631,56936.0
2024-07-12 15:30:00,244.38,244.46,242.05,242.82,210031.0,241.9631,242.0423,239.6561,240.4185,210031.0
2024-07-15 09:30:00,242.8,244.99,241.99,244.23,84819.0,240.3987,242.5671,239.5967,241.8146,84819.0
2024-07-15 10:00:00,244.36,245.54,243.65,245.08,24979.0,241.9433,243.1116,241.2403,242.6562,24979.0
2024-07-15 10:30:00,245.32,246.0,244.92,245.51,43926.0,242.8938,243.5671,242.4978,243.0819,43926.0
2024-07-15 11:00:00,245.54,246.06,245.37,245.73,26894.0,243.1116,243.6265,242.9433,243.2998,26894.0
2024-07-15 11:30:00,245.65,246.7,245.5,246.56,26609.0,243.2205,244.2602,243.072,244.1215,26609.0
2024-07-15 12:00:00,246.56,246.85,246.12,246.58,19025.0,244.1215,244.4087,243.6859,244.1413,19025.0
2024-07-15 12:30:00,246.66,246.74,246.17,246.59,19733.0,244.2206,244.2998,243.7354,244.1512,19733.0
2024-07-15 13:00:00,246.61,246.75,246.12,246.13,23563.0,244.1711,244.3097,243.6859,243.6958,23563.0
2024-07-15 13:30:00,246.02,246.3,245.68,246.08,18314.0,243.5869,243.8641,243.2502,243.6463,18314.0
2024-07-15 14:00:00,246.08,246.46,245.88,246.46,14939.0,243.6463,244.0225,243.4483,244.0225,14939.0
2024-07-15 14:30:00,246.46,246.51,245.74,245.89,18309.0,244.0225,244.072,243.3097,243.4582,18309.0
2024-07-15 15:00:00,245.86,246.49,245.8,246.27,28332.0,243.4285,244.0522,243.3691,243.8344,28332.0
2024-07-15 15:30:00,246.35,246.83,246.01,246.67,133890.0,243.9136,244.3889,243.577,244.2305,133890.0
2024-07-16 09:30:00,247.94,251.32,247.69,251.26,75725.0,245.4879,248.8345,245.2404,248.7751,75725.0
2024-07-16 10:00:00,251.28,252.19,250.51,250.81,63064.0,248.7949,249.6959,248.0325,248.3295,63064.0
2024-07-16 10:30:00,250.66,251.53,250.53,251.34,36930.0,248.181,249.0424,248.0523,248.8543,36930.0
2024-07-16 11:00:00,251.27,252.49,251.16,252.41,48001.0,248.785,249.9929,248.6761,249.9137,48001.0
2024-07-16 11:30:00,252.5,252.73,252.08,252.65,38477.0,250.0028,250.2305,249.587,250.1513,38477.0
2024-07-16 12:00:00,252.59,254.45,252.59,254.34,85595.0,250.0919,251.9335,250.0919,251.8246,85595.0
2024-07-16 12:30:00,254.32,255.19,253.9,254.1,136527.0,251.8048,252.6662,251.389,251.587,136527.0
2024-07-16 13:00:00,254.06,254.32,253.61,253.62,31185.0,251.5474,251.8048,251.1018,251.1117,31185.0
2024-07-16 13:30:00,253.68,254.1,253.45,253.81,19355.0,251.1711,251.587,250.9434,251.2998,19355.0
2024-07-16 14:00:00,253.74,253.74,253.07,253.55,19074.0,251.2305,251.2305,250.5672,251.0424,19074.0
2024-07-16 14:30:00,253.56,253.92,253.55,253.79,19506.0,251.0523,251.4088,251.0424,251.28,19506.0
2024-07-16 15:00:00,253.91,254.15,253.76,254.15,26901.0,251.3989,251.6365,251.2503,251.6365,26901.0
2024-07-16 15:30:00,254.12,255.19,254.07,255.12,178386.0,251.6068,252.6662,251.5573,252.5969,178386.0
2024-07-17 09:30:00,253.21,254.91,252.55,252.99,101449.0,250.7058,252.389,250.0523,250.488,101449.0
2024-07-17 10:00:00,252.9,255.33,252.41,255.03,110405.0,250.3988,252.8048,249.9137,252.5078,110405.0
2024-07-17 10:30:00,255.03,255.03,253.3,253.89,71579.0,252.5078,252.5078,250.7949,251.3791,71579.0
2024-07-17 11:00:00,253.88,253.98,253.13,253.34,28155.0,251.3692,251.4682,250.6266,250.8345,28155.0
2024-07-17 11:30:00,253.21,254.08,253.07,253.46,24562.0,250.7058,251.5672,250.5672,250.9533,24562.0
2024-07-17 12:00:00,253.39,253.54,252.36,252.45,42068.0,250.884,251.0325,249.8642,249.9533,42068.0
2024-07-17 12:30:00,252.3,252.57,251.98,252.07,38965.0,249.8048,250.0721,249.4879,249.5771,38965.0
2024-07-17 13:00:00,252.07,252.1,249.53,249.76,47786.0,249.5771,249.6068,247.0622,247.2899,47786.0
2024-07-17 13:30:00,249.67,249.92,248.7,249.03,26807.0,247.2008,247.4483,246.2404,246.5671,26807.0
2024-07-17 14:00:00,249.15,249.16,248.54,248.68,42017.0,246.6859,246.6958,246.082,246.2206,42017.0
2024-07-17 14:30:00,248.71,249.11,248.14,248.25,43929.0,246.2503,246.6463,245.6859,245.7948,43929.0
2024-07-17 15:00:00,248.31,248.61,247.84,248.35,47134.0,245.8542,246.1513,245.3889,245.8938,47134.0
2024-07-17 15:30:00,248.3,248.7,247.49,247.54,152136.0,245.8443,246.2404,245.0423,245.0919,152136.0
2024-07-18 09:30:00,244.77,248.08,244.77,248.07,29565.0,242.3492,245.6265,242.3492,245.6166,29565.0
2024-07-18 10:00:00,248.08,248.5,246.69,247.59,29304.0,245.6265,246.0424,244.2503,245.1414,29304.0
2024-07-18 10:30:00,247.83,248.31,247.22,247.37,50921.0,245.379,245.8542,244.775,244.9235,50921.0
2024-07-18 11:00:00,247.34,247.77,246.47,246.62,46111.0,244.8938,245.3196,244.0324,244.181,46111.0
2024-07-18 11:30:00,246.64,246.8,245.81,246.52,61819.0,244.2008,244.3592,243.379,244.0819,61819.0
2024-07-18 12:00:00,246.32,246.67,245.75,245.75,37966.0,243.8839,244.2305,243.3196,243.3196,37966.0
2024-07-18 12:30:00,245.71,246.28,245.56,246.28,22253.0,243.28,243.8443,243.1314,243.8443,22253.0
2024-07-18 13:00:00,246.22,246.36,245.77,245.81,20688.0,243.7849,243.9235,243.3394,243.379,20688.0
2024-07-18 13:30:00,245.75,245.95,245.39,245.6,19286.0,243.3196,243.5176,242.9631,243.171,19286.0
2024-07-18 14:00:00,245.6,245.6,244.84,244.9,35779.0,243.171,243.171,242.4186,242.478,35779.0
2024-07-18 14:30:00,244.9,245.11,244.5,244.84,38333.0,242.478,242.6859,242.0819,242.4186,38333.0
2024-07-18 15:00:00,244.82,245.01,244.26,244.61,48251.0,242.3988,242.5869,241.8443,242.1908,48251.0
2024-07-18 15:30:00,244.52,245.39,244.05,244.09,151295.0,242.1017,242.9631,241.6364,241.676,151295.0
2024-07-19 09:30:00,245.34,245.47,243.82,244.34,122448.0,242.9136,243.0423,241.4086,241.9235,122448.0
2024-07-19 10:00:00,244.36,245.72,244.13,244.31,38677.0,241.9433,243.2899,241.7156,241.8938,38677.0
2024-07-19 10:30:00,244.47,244.69,243.69,243.92,32399.0,242.0522,242.27,241.2799,241.5077,32399.0
2024-07-19 11:00:00,243.87,244.31,242.76,242.78,40861.0,241.4581,241.8938,240.3591,240.3789,40861.0
2024-07-19 11:30:00,242.94,244.15,242.65,244.15,28402.0,240.5373,241.7354,240.2502,241.7354,28402.0
2024-07-19 12:00:00,244.05,244.38,243.44,243.72,32166.0,241.6364,241.9631,241.0324,241.3096,32166.0
2024-07-19 12:30:00,243.67,244.08,243.36,243.77,20633.0,241.2601,241.6661,240.9532,241.3591,20633.0
2024-07-19 13:00:00,243.8,243.88,243.06,243.2,20059.0,241.3888,241.468,240.6562,240.7948,20059.0
2024-07-19 13:30:00,243.18,243.97,243.1,243.97,14533.0,240.775,241.5572,240.6958,241.5572,14533.0
2024-07-19 14:00:00,244.01,244.09,243.27,243.39,18292.0,241.5968,241.676,240.8641,240.9829,18292.0
2024-07-19 14:30:00,243.26,243.5,242.83,243.5,27597.0,240.8542,241.0918,240.4284,241.0918,27597.0
2024-07-19 15:00:00,243.54,244.49,243.54,244.41,39919.0,241.1314,242.072,241.1314,241.9928,39919.0
2024-07-19 15:30:00,244.43,244.5,243.83,243.9,108315.0,242.0126,242.0819,241.4185,241.4879,108315.0
2024-07-22 09:30:00,243.61,244.0,241.47,242.59,40831.0,241.2007,241.5869,239.0819,240.1908,40831.0
2024-07-22 10:00:00,242.75,242.75,241.15,242.43,18931.0,240.3492,240.3492,238.765,240.0324,18931.0
2024-07-22 10:30:00,242.61,243.2,242.01,243.2,13297.0,240.2106,240.7948,239.6165,240.7948,13297.0
2024-07-22 11:00:00,243.34,243.49,242.12,242.3,20759.0,240.9334,241.0819,239.7255,239.9037,20759.0
2024-07-22 11:30:00,241.99,242.24,241.7,242.2,19270.0,239.5967,239.8443,239.3096,239.8047,19270.0
2024-07-22 12:00:00,242.18,242.48,241.93,242.0,11578.0,239.7849,240.0819,239.5373,239.6066,11578.0
2024-07-22 12:30:00,241.98,242.72,241.65,242.67,15880.0,239.5868,240.3195,239.2601,240.27,15880.0
2024-07-22 13:00:00,242.72,242.99,242.4,242.42,13449.0,240.3195,240.5869,240.0027,240.0225,13449.0
2024-07-22 13:30:00,242.42,242.64,242.28,242.54,20235.0,240.0225,240.2403,239.8839,240.1413,20235.0
2024-07-22 14:00:00,242.59,242.59,242.26,242.37,18761.0,240.1908,240.1908,239.8641,239.973,18761.0
2024-07-22 14:30:00,242.38,242.74,242.24,242.74,25040.0,239.9829,240.3393,239.8443,240.3393,25040.0
2024-07-22 15:00:00,242.62,242.73,242.24,242.33,30485.0,240.2205,240.3294,239.8443,239.9334,30485.0
2024-07-22 15:30:00,242.29,243.36,242.27,242.9,98251.0,239.8938,240.9532,239.874,240.4977,98251.0
2024-07-23 09:30:00,242.66,243.82,242.41,243.14,19222.0,240.2601,241.4086,240.0126,240.7354,19222.0
2024-07-23 10:00:00,243.3,245.6,243.3,244.72,32644.0,240.8938,243.171,240.8938,242.2997,32644.0
2024-07-23 10:30:00,244.55,244.65,243.37,243.68,18273.0,242.1314,242.2304,240.9631,241.27,18273.0
2024-07-23 11:00:00,243.88,244.37,243.78,244.18,11261.0,241.468,241.9532,241.369,241.7651,11261.0
2024-07-23 11:30:00,244.08,244.55,243.91,244.2,14447.0,241.6661,242.1314,241.4978,241.7849,14447.0
2024-07-23 12:00:00,244.2,244.29,243.26,243.73,17216.0,241.7849,241.874,240.8542,241.3195,17216.0
2024-07-23 12:30:00,243.54,243.66,242.99,243.32,15033.0,241.1314,241.2502,240.5869,240.9136,15033.0
2024-07-23 13:00:00,243.31,243.5,242.98,243.17,9499.0,240.9037,241.0918,240.577,240.7651,9499.0
2024-07-23 13:30:00,243.06,243.45,242.87,243.39,14797.0,240.6562,241.0423,240.468,240.9829,14797.0
2024-07-23 14:00:00,243.3,243.56,243.04,243.14,17725.0,240.8938,241.1512,240.6364,240.7354,17725.0
2024-07-23 14:30:00,243.05,243.19,242.91,242.97,13374.0,240.6463,240.7849,240.5076,240.567,13374.0
2024-07-23 15:00:00,242.93,242.98,242.73,242.77,16647.0,240.5274,240.577,240.3294,240.369,16647.0
2024-07-23 15:30:00,242.7,242.88,241.97,242.29,64177.0,240.2997,240.4779,239.5769,239.8938,64177.0
2024-07-24 09:30:00,241.24,241.61,235.92,237.37,73827.0,238.8542,239.2205,233.5868,235.0224,73827.0
2024-07-24 10:00:00,236.94,237.49,235.66,236.86,155805.0,234.5967,235.1412,233.3293,234.5175,155805.0
2024-07-24 10:30:00,236.74,237.6,236.31,237.13,66306.0,234.3987,235.2502,233.9729,234.7848,66306.0
2024-07-24 11:00:00,237.2,237.26,236.26,236.72,53607.0,234.8541,234.9135,233.9234,234.3789,53607.0
2024-07-24 11:30:00,236.64,237.39,236.36,236.52,46085.0,234.2997,235.0422,234.0224,234.1808,46085.0
2024-07-24 12:00:00,236.53,237.33,236.51,236.88,36524.0,234.1907,234.9828,234.1709,234.5373,36524.0
2024-07-24 12:30:00,236.84,236.99,236.34,236.94,38492.0,234.4977,234.6462,234.0026,234.5967,38492.0
2024-07-24 13:00:00,236.88,237.52,236.7,237.15,29053.0,234.5373,235.1709,234.3591,234.8046,29053.0
2024-07-24 13:30:00,237.08,237.94,236.98,237.52,17884.0,234.7353,235.5868,234.6363,235.1709,17884.0
2024-07-24 14:00:00,237.46,237.88,237.22,237.43,22553.0,235.1115,235.5274,234.8739,235.0818,22553.0
2024-07-24 14:30:00,237.4,237.72,236.95,237.06,57468.0,235.0521,235.369,234.6066,234.7155,57468.0
2024-07-24 15:00:00,237.08,237.12,236.26,236.33,75811.0,234.7353,234.7749,233.9234,233.9927,75811.0
2024-07-24 15:30:00,236.33,236.73,234.9,234.99,217797.0,233.9927,234.3888,232.5769,232.666,217797.0
2024-07-25 09:30:00,235.2,235.51,232.32,235.19,96952.0,232.8739,233.1808,230.0224,232.864,96952.0
2024-07-25 10:00:00,235.33,236.07,234.46,235.09,104488.0,233.0026,233.7353,232.1412,232.765,104488.0
2024-07-25 10:30:00,234.94,235.79,234.81,235.66,50375.0,232.6165,233.4581,232.4878,233.3293,50375.0
2024-07-25 11:00:00,235.73,236.71,235.66,236.29,27821.0,233.3987,234.369,233.3293,233.9531,27821.0
2024-07-25 11:30:00,236.21,236.89,236.16,236.46,20226.0,233.8739,234.5472,233.8244,234.1214,20226.0
2024-07-25 12:00:00,236.38,237.51,236.21,237.42,24616.0,234.0422,235.161,233.8739,235.0719,24616.0
2024-07-25 12:30:00,237.3,237.45,236.6,236.7,26105.0,234.9531,235.1016,234.26,234.3591,26105.0
2024-07-25 13:00:00,236.77,237.31,235.89,235.91,25949.0,234.4284,234.963,233.5571,233.5769,25949.0
2024-07-25 13:30:00,235.94,235.98,235.38,235.5,20160.0,233.6066,233.6462,233.0521,233.1709,20160.0
2024-07-25 14:00:00,235.4,235.75,235.17,235.59,12314.0,233.0719,233.4185,232.8442,233.26,12314.0
2024-07-25 14:30:00,235.61,235.79,234.43,234.55,31935.0,233.2798,233.4581,232.1115,232.2303,31935.0
2024-07-25 15:00:00,234.52,236.35,234.48,236.23,23971.0,232.2006,234.0125,232.161,233.8937,23971.0
2024-07-25 15:30:00,236.15,236.22,233.59,233.71,151391.0,233.8145,233.8838,231.2798,231.3986,151391.0
2024-07-26 09:30:00,235.6,236.72,234.0,235.51,55785.0,233.2699,234.3789,231.6858,233.1808,55785.0
2024-07-26 10:00:00,235.29,236.3,234.72,235.74,24733.0,232.963,233.963,232.3986,233.4086,24733.0
2024-07-26 10:30:00,235.74,236.05,234.87,235.88,22376.0,233.4086,233.7155,232.5472,233.5472,22376.0
2024-07-26 11:00:00,235.92,236.22,235.47,235.64,28721.0,233.5868,233.8838,233.1412,233.3095,28721.0
2024-07-26 11:30:00,235.55,236.5,235.4,236.33,17772.0,233.2204,234.161,233.0719,233.9927,17772.0
2024-07-26 12:00:00,236.42,237.09,236.36,237.0,19560.0,234.0818,234.7452,234.0224,234.6561,19560.0
2024-07-26 12:30:00,237.12,237.74,236.83,237.68,11309.0,234.7749,235.3888,234.4878,235.3294,11309.0
2024-07-26 13:00:00,237.7,237.73,237.16,237.56,14347.0,235.3492,235.3789,234.8145,235.2106,14347.0
2024-07-26 13:30:00,237.42,237.69,235.83,236.23,22105.0,235.0719,235.3393,233.4977,233.8937,22105.0
2024-07-26 14:00:00,236.37,236.63,236.02,236.19,14758.0,234.0323,234.2898,233.6858,233.8541,14758.0
2024-07-26 14:30:00,236.15,236.29,235.8,236.02,16988.0,233.8145,233.9531,233.468,233.6858,16988.0
2024-07-26 15:00:00,235.87,236.9,235.81,236.8,19971.0,233.5373,234.5571,233.4779,234.4581,19971.0
2024-07-26 15:30:00,236.84,237.31,235.76,236.59,125738.0,234.4977,234.963,233.4284,234.2501,125738.0
2024-07-29 09:30:00,237.59,238.53,236.95,238.27,35937.0,235.2403,236.171,234.6066,235.9135,35937.0
2024-07-29 10:00:00,238.42,238.6,237.48,237.59,16671.0,236.062,236.2403,235.1313,235.2403,16671.0
2024-07-29 10:30:00,237.43,237.43,236.64,236.9,16695.0,235.0818,235.0818,234.2997,234.5571,16695.0
2024-07-29 11:00:00,236.9,236.92,236.4,236.75,21504.0,234.5571,234.5769,234.062,234.4086,21504.0
2024-07-29 11:30:00,236.62,237.54,235.7,237.47,9414.0,234.2799,235.1908,233.3689,235.1214,9414.0
2024-07-29 12:00:00,237.47,238.52,237.47,238.49,12105.0,235.1214,236.1611,235.1214,236.1314,12105.0
2024-07-29 12:30:00,238.51,238.61,237.91,238.0,10453.0,236.1512,236.2502,235.5571,235.6462,10453.0
2024-07-29 13:00:00,238.15,238.63,237.82,237.89,10230.0,235.7947,236.27,235.468,235.5373,10230.0
2024-07-29 13:30:00,237.82,237.82,237.41,237.68,7918.0,235.468,235.468,235.062,235.3294,7918.0
2024-07-29 14:00:00,237.65,237.85,237.43,237.85,11864.0,235.2997,235.4977,235.0818,235.4977,11864.0
2024-07-29 14:30:00,237.74,238.21,237.63,238.06,14579.0,235.3888,235.8541,235.2799,235.7056,14579.0
2024-07-29 15:00:00,238.06,238.91,237.99,238.91,34286.0,235.7056,236.5472,235.6363,236.5472,34286.0
2024-07-29 15:30:00,238.83,239.52,238.3,238.35,137601.0,236.468,237.1512,235.9432,235.9927,137601.0
2024-07-30 09:30:00,239.0,241.54,238.93,240.99,70922.0,236.6363,239.1512,236.567,238.6066,70922.0
2024-07-30 10:00:00,240.92,241.54,240.4,241.23,90830.0,238.5373,239.1512,238.0225,238.8443,90830.0
2024-07-30 10:30:00,241.18,241.44,240.33,241.05,60646.0,238.7948,239.0522,237.9532,238.666,60646.0
2024-07-30 11:00:00,241.04,241.4,240.41,240.94,46261.0,238.6561,239.0126,238.0324,238.5571,46261.0
2024-07-30 11:30:00,240.85,241.01,239.63,239.66,28463.0,238.468,238.6264,237.2601,237.2898,28463.0
2024-07-30 12:00:00,239.78,239.92,239.12,239.79,22798.0,237.4086,237.5472,236.7551,237.4185,22798.0
2024-07-30 12:30:00,239.81,240.05,238.79,238.88,24085.0,237.4383,237.6759,236.4284,236.5175,24085.0
2024-07-30 13:00:00,238.85,239.1,238.43,238.6,37404.0,236.4878,236.7353,236.0719,236.2403,37404.0
2024-07-30 13:30:00,238.7,239.04,238.34,238.8,31575.0,236.3393,236.6759,235.9828,236.4383,31575.0
2024-07-30 14:00:00,238.76,239.62,238.74,239.4,46950.0,236.3987,237.2502,236.3789,237.0324,46950.0
2024-07-30 14:30:00,239.34,239.46,238.9,239.11,55922.0,236.973,237.0918,236.5373,236.7452,55922.0
2024-07-30 15:00:00,239.02,239.29,238.72,239.18,84278.0,236.6561,236.9234,236.3591,236.8145,84278.0
2024-07-30 15:30:00,239.17,240.12,238.05,238.57,287440.0,236.8046,237.7452,235.6957,236.2106,287440.0
2024-07-31 09:30:00,229.66,236.22,224.58,227.01,479325.0,227.3887,233.8838,222.3589,224.7649,479325.0
2024-07-31 10:00:00,226.7,229.12,225.69,228.54,151265.0,224.458,226.854,223.4579,226.2798,151265.0
2024-07-31 10:30:00,228.59,229.41,222.93,225.5,253490.0,226.3293,227.1412,220.7252,223.2698,253490.0
2024-07-31 11:00:00,225.31,226.04,223.74,224.49,88387.0,223.0817,223.8045,221.5272,222.2698,88387.0
2024-07-31 11:30:00,224.52,225.95,224.17,224.2,169509.0,222.2995,223.7154,221.953,221.9827,169509.0
2024-07-31 12:00:00,224.26,226.02,224.04,226.0,100606.0,222.0421,223.7847,221.8243,223.7649,100606.0
2024-07-31 12:30:00,226.1,226.96,225.72,226.03,80021.0,223.8639,224.7154,223.4877,223.7946,80021.0
2024-07-31 13:00:00,225.98,226.18,224.13,224.33,104671.0,223.7451,223.9431,221.9134,222.1114,104671.0
2024-07-31 13:30:00,224.43,225.9,223.85,224.95,87151.0,222.2104,223.6659,221.6361,222.7253,87151.0
2024-07-31 14:00:00,224.95,227.06,224.0,226.66,97771.0,222.7253,224.8144,221.7847,224.4184,97771.0
2024-07-31 14:30:00,226.79,228.87,226.65,228.81,186238.0,224.5471,226.6065,224.4085,226.5471,186238.0
2024-07-31 15:00:00,228.83,229.8,226.62,226.93,197063.0,226.5669,227.5273,224.3787,224.6857,197063.0
2024-07-31 15:30:00,226.85,227.98,226.54,227.49,346815.0,224.6065,225.7253,224.2995,225.2401,346815.0
2024-08-01 09:30:00,226.15,226.49,223.67,223.9,109558.0,223.9134,224.25,221.4579,221.6857,109558.0
2024-08-01 10:00:00,223.66,224.4,221.62,221.63,107598.0,221.448,222.1807,219.4282,219.4381,107598.0
2024-08-01 10:30:00,221.66,222.31,220.5,220.5,118420.0,219.4678,220.1114,218.3193,218.3193,118420.0
2024-08-01 11:00:00,220.66,220.83,219.25,219.58,152978.0,218.4777,218.646,217.0816,217.4084,152978.0
2024-08-01 11:30:00,219.63,220.21,218.36,219.14,125774.0,217.4579,218.0321,216.2004,216.9727,125774.0
2024-08-01 12:00:00,219.06,219.28,218.0,218.46,102859.0,216.8935,217.1113,215.844,216.2995,102859.0
2024-08-01 12:30:00,218.37,218.44,217.39,217.65,111525.0,216.2103,216.2796,215.24,215.4975,111525.0
2024-08-01 13:00:00,217.66,217.72,216.51,216.6,109307.0,215.5074,215.5668,214.3687,214.4578,109307.0
2024-08-01 13:30:00,216.62,216.98,216.01,216.76,62338.0,214.4776,214.8341,213.8737,214.6163,62338.0
2024-08-01 14:00:00,216.76,216.89,215.85,215.96,68751.0,214.6163,214.745,213.7153,213.8242,68751.0
2024-08-01 14:30:00,215.82,216.98,215.6,216.86,66069.0,213.6856,214.8341,213.4677,214.7153,66069.0
2024-08-01 15:00:00,216.89,216.89,215.93,216.34,98162.0,214.745,214.745,213.7945,214.2004,98162.0
2024-08-01 15:30:00,216.44,219.12,216.24,218.79,294287.0,214.2994,216.9529,214.1014,216.6262,294287.0
2024-08-02 09:30:00,215.12,215.62,210.02,214.66,251287.0,212.9925,213.4875,207.9429,212.537,251287.0
2024-08-02 10:00:00,214.66,215.94,213.06,213.72,299988.0,212.537,213.8044,210.9529,211.6063,299988.0
2024-08-02 10:30:00,213.69,213.81,212.26,212.46,171491.0,211.5766,211.6954,210.1608,210.3588,171491.0
2024-08-02 11:00:00,212.46,213.8,212.22,212.35,131055.0,210.3588,211.6855,210.1212,210.2499,131055.0
2024-08-02 11:30:00,212.4,214.12,212.17,213.0,97322.0,210.2994,212.0024,210.0717,210.8935,97322.0
2024-08-02 12:00:00,213.09,215.57,213.0,215.37,98658.0,210.9826,213.438,210.8935,213.24,98658.0
2024-08-02 12:30:00,215.38,216.64,214.63,215.28,72585.0,213.2499,214.4975,212.5073,213.1509,72585.0
2024-08-02 13:00:00,215.25,215.49,214.35,214.81,56707.0,213.1212,213.3588,212.2301,212.6855,56707.0
2024-08-02 13:30:00,214.77,214.84,213.48,213.93,70616.0,212.6459,212.7153,211.3687,211.8143,70616.0
2024-08-02 14:00:00,213.74,214.83,213.5,214.68,128799.0,211.6261,212.7054,211.3885,212.5568,128799.0
2024-08-02 14:30:00,214.7,215.0,214.06,214.45,150035.0,212.5766,212.8737,211.943,212.3291,150035.0
2024-08-02 15:00:00,214.34,215.86,214.34,215.0,174363.0,212.2202,213.7252,212.2202,212.8737,174363.0
2024-08-02 15:30:00,214.9,215.03,213.2,213.64,420384.0,212.7747,212.9034,211.0915,211.5271,420384.0
2024-08-05 09:30:00,209.07,209.07,204.55,206.59,524629.0,207.0023,207.0023,202.527,204.5468,524629.0
2024-08-05 10:00:00,206.76,209.7,206.59,208.38,247593.0,204.7152,207.6261,204.5468,206.3191,247593.0
2024-08-05 10:30:00,208.37,210.31,208.37,209.12,75520.0,206.3092,208.2301,206.3092,207.0518,75520.0
2024-08-05 11:00:00,209.33,211.49,208.87,210.84,104046.0,207.2597,209.3984,206.8043,208.7548,104046.0
2024-08-05 11:30:00,210.74,211.95,210.67,211.51,63893.0,208.6558,209.8538,208.5865,209.4182,63893.0
2024-08-05 12:00:00,211.37,212.08,210.5,211.86,79496.0,209.2796,209.9825,208.4182,209.7647,79496.0
2024-08-05 12:30:00,212.01,212.34,210.22,210.46,109923.0,209.9132,210.24,208.1409,208.3786,109923.0
2024-08-05 13:00:00,210.19,210.67,209.59,210.33,78548.0,208.1112,208.5865,207.5172,208.2499,78548.0
2024-08-05 13:30:00,210.4,211.78,210.2,211.16,86403.0,208.3192,209.6855,208.1211,209.0716,86403.0
2024-08-05 14:00:00,210.96,211.53,210.47,211.06,140996.0,208.8736,209.438,208.3885,208.9726,140996.0
2024-08-05 14:30:00,211.06,211.7,210.2,210.46,180723.0,208.9726,209.6063,208.1211,208.3786,180723.0
2024-08-05 15:00:00,210.4,211.45,210.4,211.45,172215.0,208.3192,209.3588,208.3192,209.3588,172215.0
2024-08-05 15:30:00,211.3,211.78,210.55,211.35,272962.0,209.2103,209.6855,208.4677,209.2598,272962.0
2024-08-06 09:30:00,212.5,215.38,211.19,213.94,96794.0,210.3984,213.2499,209.1014,211.8242,96794.0
2024-08-06 10:00:00,213.94,215.78,213.92,215.15,90729.0,211.8242,213.646,211.8044,213.0222,90729.0
2024-08-06 10:30:00,215.32,217.45,214.76,216.14,93169.0,213.1905,215.2994,212.636,214.0024,93169.0
2024-08-06 11:00:00,216.24,216.44,213.86,214.01,87702.0,214.1014,214.2994,211.7449,211.8935,87702.0
2024-08-06 11:30:00,214.01,217.1,213.85,216.7,45729.0,211.8935,214.9529,211.735,214.5569,45729.0
2024-08-06 12:00:00,216.86,217.21,216.5,216.71,30592.0,214.7153,215.0618,214.3588,214.5668,30592.0
2024-08-06 12:30:00,216.64,216.76,215.66,216.71,42499.0,214.4975,214.6163,213.5271,214.5668,42499.0
2024-08-06 13:00:00,216.59,217.4,216.42,217.28,75943.0,214.4479,215.2499,214.2796,215.1311,75943.0
2024-08-06 13:30:00,217.4,217.82,216.53,216.92,34485.0,215.2499,215.6658,214.3885,214.7747,34485.0
2024-08-06 14:00:00,216.91,217.16,216.03,217.14,64812.0,214.7648,215.0123,213.8935,214.9925,64812.0
2024-08-06 14:30:00,217.45,218.41,217.1,217.43,67763.0,215.2994,216.2499,214.9529,215.2796,67763.0
2024-08-06 15:00:00,217.43,217.8,215.8,217.34,113773.0,215.2796,215.646,213.6658,215.1905,113773.0
2024-08-06 15:30:00,217.1,217.2,215.16,215.18,183563.0,214.9529,215.0519,213.0321,213.0519,183563.0
2024-08-07 09:30:00,215.94,217.28,213.78,214.75,139573.0,213.8044,215.1311,211.6657,212.6261,139573.0
2024-08-07 10:00:00,214.59,216.29,214.24,215.5,331671.0,212.4677,214.1509,212.1212,213.3687,331671.0
2024-08-07 10:30:00,215.47,216.33,214.85,215.16,127044.0,213.339,214.1905,212.7252,213.0321,127044.0
2024-08-07 11:00:00,215.52,216.57,215.29,215.92,112777.0,213.3885,214.4281,213.1608,213.7846,112777.0
2024-08-07 11:30:00,215.93,216.31,215.2,215.68,83976.0,213.7945,214.1707,213.0717,213.5469,83976.0
2024-08-07 12:00:00,215.68,217.64,215.09,217.48,95203.0,213.5469,215.4876,212.9628,215.3291,95203.0
2024-08-07 12:30:00,217.48,217.63,216.33,216.72,100055.0,215.3291,215.4777,214.1905,214.5767,100055.0
2024-08-07 13:00:00,216.63,217.49,216.07,216.93,150351.0,214.4875,215.339,213.9331,214.7846,150351.0
2024-08-07 13:30:00,216.93,217.64,215.85,216.14,116853.0,214.7846,215.4876,213.7153,214.0024,116853.0
2024-08-07 14:00:00,216.05,216.05,214.98,215.47,87236.0,213.9133,213.9133,212.8539,213.339,87236.0
2024-08-07 14:30:00,215.45,216.27,215.16,216.01,67607.0,213.3192,214.1311,213.0321,213.8737,67607.0
2024-08-07 15:00:00,216.01,216.66,215.9,216.43,79569.0,213.8737,214.5173,213.7648,214.2895,79569.0
2024-08-07 15:30:00,216.4,216.84,214.52,214.73,247073.0,214.2598,214.6955,212.3984,212.6063,247073.0
2024-08-08 09:30:00,215.74,216.35,214.78,215.92,48674.0,213.6064,214.2103,212.6558,213.7846,48674.0
2024-08-08 10:00:00,216.06,217.42,215.17,217.42,73167.0,213.9232,215.2697,213.042,215.2697,73167.0
2024-08-08 10:30:00,217.59,217.68,216.42,216.73,35399.0,215.4381,215.5272,214.2796,214.5866,35399.0
2024-08-08 11:00:00,216.67,217.81,216.34,217.29,63112.0,214.5272,215.6559,214.2004,215.141,63112.0
2024-08-08 11:30:00,217.53,217.68,215.89,216.44,19016.0,215.3786,215.5272,213.7549,214.2994,19016.0
2024-08-08 12:00:00,216.64,217.08,216.38,216.58,13813.0,214.4975,214.9331,214.24,214.438,13813.0
2024-08-08 12:30:00,216.48,216.76,215.9,216.17,13275.0,214.339,214.6163,213.7648,214.0321,13275.0
2024-08-08 13:00:00,216.2,217.25,215.71,217.18,19069.0,214.0618,215.1014,213.5766,215.0321,19069.0
2024-08-08 13:30:00,217.17,217.26,216.11,216.14,11311.0,215.0222,215.1113,213.9727,214.0024,11311.0
2024-08-08 14:00:00,216.25,216.69,216.09,216.28,22021.0,214.1113,214.547,213.9529,214.141,22021.0
2024-08-08 14:30:00,216.46,216.81,216.14,216.65,16472.0,214.3192,214.6658,214.0024,214.5074,16472.0
2024-08-08 15:00:00,216.52,216.78,216.1,216.47,46641.0,214.3786,214.6361,213.9628,214.3291,46641.0
2024-08-08 15:30:00,216.36,216.64,215.54,215.75,128596.0,214.2202,214.4975,213.4083,213.6163,128596.0
2024-08-09 09:30:00,215.63,216.16,214.05,216.16,58693.0,213.4974,214.0222,211.9331,214.0222,58693.0
2024-08-09 10:00:00,215.99,217.48,215.5,216.27,63139.0,213.8539,215.3291,213.3687,214.1311,63139.0
2024-08-09 10:30:00,216.25,216.93,215.65,216.73,46237.0,214.1113,214.7846,213.5172,214.5866,46237.0
2024-08-09 11:00:00,216.89,217.08,216.56,216.56,62859.0,214.745,214.9331,214.4182,214.4182,62859.0
2024-08-09 11:30:00,216.61,217.51,216.59,216.91,28138.0,214.4677,215.3588,214.4479,214.7648,28138.0
2024-08-09 12:00:00,216.82,217.16,216.61,216.97,12796.0,214.6757,215.0123,214.4677,214.8242,12796.0
2024-08-09 12:30:00,217.09,217.36,216.86,217.17,19027.0,214.943,215.2103,214.7153,215.0222,19027.0
2024-08-09 13:00:00,217.29,218.57,217.07,218.39,38588.0,215.141,216.4084,214.9232,216.2301,38588.0
2024-08-09 13:30:00,218.64,219.0,217.5,217.58,23439.0,216.4777,216.8341,215.3489,215.4282,23439.0
2024-08-09 14:00:00,217.54,217.73,216.95,217.11,24180.0,215.3886,215.5767,214.8044,214.9628,24180.0
2024-08-09 14:30:00,217.07,217.54,216.93,217.13,24920.0,214.9232,215.3886,214.7846,214.9826,24920.0
2024-08-09 15:00:00,217.17,217.51,216.9,217.1,43577.0,215.0222,215.3588,214.7549,214.9529,43577.0
2024-08-09 15:30:00,217.16,218.16,216.93,217.95,139296.0,215.0123,216.0024,214.7846,215.7945,139296.0
2024-08-12 09:30:00,218.05,218.05,215.2,215.53,36539.0,215.8935,215.8935,213.0717,213.3984,36539.0
2024-08-12 10:00:00,215.54,215.9,214.9,215.62,25479.0,213.4083,213.7648,212.7747,213.4875,25479.0
2024-08-12 10:30:00,215.59,216.87,215.56,216.46,36435.0,213.4578,214.7252,213.4281,214.3192,36435.0
2024-08-12 11:00:00,216.48,216.75,215.21,215.73,12911.0,214.339,214.6064,213.0816,213.5965,12911.0
2024-08-12 11:30:00,215.52,216.54,215.42,216.52,23664.0,213.3885,214.3984,213.2895,214.3786,23664.0
2024-08-12 12:00:00,216.56,216.95,216.25,216.38,15162.0,214.4182,214.8044,214.1113,214.24,15162.0
2024-08-12 12:30:00,216.38,216.38,215.47,215.78,38420.0,214.24,214.24,213.339,213.646,38420.0
2024-08-12 13:00:00,215.59,215.83,215.1,215.46,38624.0,213.4578,213.6955,212.9727,213.3291,38624.0
2024-08-12 13:30:00,215.46,215.62,214.9,215.03,28929.0,213.3291,213.4875,212.7747,212.9034,28929.0
2024-08-12 14:00:00,214.91,215.42,214.74,215.21,35926.0,212.7846,213.2895,212.6162,213.0816,35926.0
2024-08-12 14:30:00,215.16,215.16,214.71,215.06,27146.0,213.0321,213.0321,212.5865,212.9331,27146.0
2024-08-12 15:00:00,215.08,215.4,214.73,215.18,42214.0,212.9529,213.2697,212.6063,213.0519,42214.0
2024-08-12 15:30:00,215.27,215.31,214.41,214.73,118114.0,213.141,213.1806,212.2895,212.6063,118114.0
2024-08-13 09:30:00,215.26,216.23,213.79,214.25,53434.0,213.1311,214.0915,211.6756,212.1311,53434.0
2024-08-13 10:00:00,214.25,214.39,213.27,214.24,32864.0,212.1311,212.2697,211.1608,212.1212,32864.0
2024-08-13 10:30:00,214.2,214.55,213.81,214.4,25571.0,212.0816,212.4281,211.6954,212.2796,25571.0
2024-08-13 11:00:00,214.4,214.66,214.25,214.44,18052.0,212.2796,212.537,212.1311,212.3192,18052.0
2024-08-13 11:30:00,214.42,215.45,214.35,215.36,19167.0,212.2994,213.3192,212.2301,213.2301,19167.0
2024-08-13 12:00:00,215.37,215.43,215.09,215.21,17835.0,213.24,213.2994,212.9628,213.0816,17835.0
2024-08-13 12:30:00,215.3,215.83,215.14,215.78,19315.0,213.1707,213.6955,213.0123,213.646,19315.0
2024-08-13 13:00:00,215.78,216.14,215.67,216.09,14768.0,213.646,214.0024,213.537,213.9529,14768.0
2024-08-13 13:30:00,216.09,216.61,215.94,216.6,26297.0,213.9529,214.4677,213.8044,214.4578,26297.0
2024-08-13 14:00:00,216.65,216.71,216.21,216.68,38678.0,214.5074,214.5668,214.0717,214.5371,38678.0
2024-08-13 14:30:00,216.67,216.78,216.49,216.52,30397.0,214.5272,214.6361,214.3489,214.3786,30397.0
2024-08-13 15:00:00,216.7,216.85,216.03,216.43,29542.0,214.5569,214.7054,213.8935,214.2895,29542.0
2024-08-13 15:30:00,216.45,216.79,216.01,216.48,108455.0,214.3093,214.646,213.8737,214.339,108455.0
2024-08-14 09:30:00,216.71,217.19,215.74,216.72,47463.0,214.5668,215.042,213.6064,214.5767,47463.0
2024-08-14 10:00:00,216.72,216.94,215.74,216.84,25399.0,214.5767,214.7945,213.6064,214.6955,25399.0
2024-08-14 10:30:00,216.66,216.8,215.54,216.58,18830.0,214.5173,214.6559,213.4083,214.438,18830.0
2024-08-14 11:00:00,216.62,216.86,215.98,216.85,17738.0,214.4776,214.7153,213.844,214.7054,17738.0
2024-08-14 11:30:00,216.81,217.38,216.61,217.26,15702.0,214.6658,215.2301,214.4677,215.1113,15702.0
2024-08-14 12:00:00,217.29,217.71,216.83,217.03,31378.0,215.141,215.5569,214.6856,214.8836,31378.0
2024-08-14 12:30:00,216.9,217.38,216.54,217.38,21682.0,214.7549,215.2301,214.3984,215.2301,21682.0
2024-08-14 13:00:00,217.19,217.53,217.01,217.29,17350.0,215.042,215.3786,214.8638,215.141,17350.0
2024-08-14 13:30:00,217.14,217.43,216.83,217.43,13572.0,214.9925,215.2796,214.6856,215.2796,13572.0
2024-08-14 14:00:00,217.11,217.39,216.59,216.98,19853.0,214.9628,215.24,214.4479,214.8341,19853.0
2024-08-14 14:30:00,216.97,217.44,216.78,217.44,18383.0,214.8242,215.2895,214.6361,215.2895,18383.0
2024-08-14 15:00:00,217.38,217.51,216.94,217.24,24430.0,215.2301,215.3588,214.7945,215.0915,24430.0
2024-08-14 15:30:00,217.33,217.5,216.84,217.1,81999.0,215.1806,215.3489,214.6955,214.9529,81999.0
2024-08-15 09:30:00,219.68,220.48,218.93,220.02,186342.0,217.5074,218.2995,216.7648,217.844,186342.0
2024-08-15 10:00:00,220.07,220.12,219.38,219.83,64867.0,217.8935,217.943,217.2104,217.6559,64867.0
2024-08-15 10:30:00,219.83,219.97,219.36,219.61,37914.0,217.6559,217.7945,217.1906,217.4381,37914.0
2024-08-15 11:00:00,219.8,221.44,219.8,220.68,60161.0,217.6262,219.25,217.6262,218.4975,60161.0
2024-08-15 11:30:00,220.73,221.88,220.58,221.55,58591.0,218.547,219.6856,218.3985,219.3589,58591.0
2024-08-15 12:00:00,221.56,222.06,221.36,221.93,41850.0,219.3688,219.8638,219.1708,219.7351,41850.0
2024-08-15 12:30:00,221.89,221.97,221.16,221.55,32477.0,219.6955,219.7747,218.9727,219.3589,32477.0
2024-08-15 13:00:00,221.56,221.88,221.4,221.77,24829.0,219.3688,219.6856,219.2104,219.5767,24829.0
2024-08-15 13:30:00,221.82,222.36,221.74,222.26,41769.0,219.6262,220.1609,219.547,220.0619,41769.0
2024-08-15 14:00:00,222.25,222.41,221.79,221.93,27589.0,220.052,220.2104,219.5965,219.7351,27589.0
2024-08-15 14:30:00,221.93,222.52,221.72,222.41,36271.0,219.7351,220.3193,219.5272,220.2104,36271.0
2024-08-15 15:00:00,222.4,222.95,222.11,222.87,62640.0,220.2005,220.745,219.9134,220.6658,62640.0
2024-08-15 15:30:00,222.86,222.9,221.64,221.96,160079.0,220.6559,220.6955,219.448,219.7648,160079.0
2024-08-16 09:30:00,221.61,221.67,219.98,219.98,85145.0,220.045,220.1046,218.4265,218.4265,85145.0
2024-08-16 10:00:00,219.98,220.71,219.72,220.58,30598.0,218.4265,219.1514,218.1684,219.0223,30598.0
2024-08-16 10:30:00,220.41,221.01,220.13,221.0,22794.0,218.8535,219.4493,218.5755,219.4393,22794.0
2024-08-16 11:00:00,221.04,221.26,220.62,221.18,48967.0,219.4791,219.6975,219.062,219.6181,48967.0
2024-08-16 11:30:00,221.18,221.18,220.5,220.73,17879.0,219.6181,219.6181,218.9429,219.1713,17879.0
2024-08-16 12:00:00,220.69,221.16,220.59,220.82,11238.0,219.1315,219.5982,219.0322,219.2606,11238.0
2024-08-16 12:30:00,220.85,221.62,220.76,221.62,10160.0,219.2904,220.055,219.201,220.055,10160.0
2024-08-16 13:00:00,221.46,221.53,220.67,220.84,14179.0,219.8961,219.9656,219.1117,219.2805,14179.0
2024-08-16 13:30:00,220.77,221.09,220.58,220.81,20316.0,219.211,219.5287,219.0223,219.2507,20316.0
2024-08-16 14:00:00,220.81,220.92,220.56,220.68,11162.0,219.2507,219.3599,219.0025,219.1216,11162.0
2024-08-16 14:30:00,220.68,220.84,220.47,220.84,17699.0,219.1216,219.2805,218.9131,219.2805,17699.0
2024-08-16 15:00:00,220.76,220.82,220.36,220.59,31606.0,219.201,219.2606,218.8039,219.0322,31606.0
2024-08-16 15:30:00,220.59,220.95,220.05,220.6,150426.0,219.0322,219.3897,218.4961,219.0422,150426.0
2024-08-19 09:30:00,221.3,222.85,221.05,221.58,50063.0,219.7372,221.2763,219.489,220.0152,50063.0
2024-08-19 10:00:00,221.71,222.63,221.71,222.51,36154.0,220.1443,221.0578,220.1443,220.9387,36154.0
2024-08-19 10:30:00,222.57,223.97,222.55,223.94,18715.0,220.9983,222.3884,220.9784,222.3586,18715.0
2024-08-19 11:00:00,223.85,224.36,223.64,224.14,25229.0,222.2692,222.7756,222.0607,222.5572,25229.0
2024-08-19 11:30:00,224.12,224.41,223.52,223.52,30730.0,222.5373,222.8253,221.9415,221.9415,30730.0
2024-08-19 12:00:00,223.66,224.22,223.5,224.16,37657.0,222.0806,222.6366,221.9217,222.577,37657.0
2024-08-19 12:30:00,224.03,224.83,223.9,224.8,16708.0,222.4479,223.2423,222.3189,223.2125,16708.0
2024-08-19 13:00:00,224.7,224.87,224.53,224.62,18407.0,223.1132,223.282,222.9444,223.0338,18407.0
2024-08-19 13:30:00,224.61,224.83,224.38,224.72,14943.0,223.0239,223.2423,222.7955,223.1331,14943.0
2024-08-19 14:00:00,224.72,225.11,224.51,225.06,30124.0,223.1331,223.5203,222.9246,223.4707,30124.0
2024-08-19 14:30:00,224.98,226.0,224.93,225.75,28985.0,223.3912,224.404,223.3416,224.1558,28985.0
2024-08-19 15:00:00,225.69,225.8,225.38,225.55,24418.0,224.0962,224.2054,223.7884,223.9572,24418.0
2024-08-19 15:30:00,225.52,225.59,224.97,225.22,94382.0,223.9274,223.9969,223.3813,223.6295,94382.0
2024-08-20 09:30:00,224.5,225.48,223.99,224.13,43315.0,222.9146,223.8877,222.4082,222.5472,43315.0
2024-08-20 10:00:00,224.27,224.55,223.63,224.19,24758.0,222.6863,222.9643,222.0508,222.6068,24758.0
2024-08-20 10:30:00,224.25,224.44,223.51,223.59,61832.0,222.6664,222.8551,221.9316,222.0111,61832.0
2024-08-20 11:00:00,223.62,224.07,223.28,224.0,22188.0,222.0408,222.4877,221.7032,222.4182,22188.0
2024-08-20 11:30:00,224.06,224.93,223.91,224.93,16068.0,222.4777,223.3416,222.3288,223.3416,16068.0
2024-08-20 12:00:00,224.93,224.93,224.17,224.34,14824.0,223.3416,223.3416,222.587,222.7558,14824.0
2024-08-20 12:30:00,224.44,224.51,224.07,224.27,12181.0,222.8551,222.9246,222.4877,222.6863,12181.0
2024-08-20 13:00:00,224.13,224.13,223.73,223.79,10774.0,222.5472,222.5472,222.1501,222.2096,10774.0
2024-08-20 13:30:00,223.77,223.94,223.58,223.64,12449.0,222.1898,222.3586,222.0011,222.0607,12449.0
2024-08-20 14:00:00,223.59,224.38,223.59,224.38,17074.0,222.0111,222.7955,222.0111,222.7955,17074.0
2024-08-20 14:30:00,224.23,224.27,223.83,224.13,15539.0,222.6465,222.6863,222.2494,222.5472,15539.0
2024-08-20 15:00:00,224.1,224.28,223.35,223.44,33187.0,222.5175,222.6962,221.7727,221.8621,33187.0
2024-08-20 15:30:00,223.51,223.59,222.87,223.14,103801.0,221.9316,222.0111,221.2961,221.5642,103801.0
2024-08-21 09:30:00,224.07,224.8,223.64,224.07,27429.0,222.4877,223.2125,222.0607,222.4877,27429.0
2024-08-21 10:00:00,224.19,224.42,223.06,223.6,24573.0,222.6068,222.8352,221.4848,222.021,24573.0
2024-08-21 10:30:00,223.63,224.51,223.45,223.77,11152.0,222.0508,222.9246,221.872,222.1898,11152.0
2024-08-21 11:00:00,223.79,223.96,223.23,223.85,10177.0,222.2096,222.3784,221.6536,222.2692,10177.0
2024-08-21 11:30:00,223.83,224.02,223.2,223.25,11004.0,222.2494,222.438,221.6238,221.6735,11004.0
2024-08-21 12:00:00,223.28,223.42,223.19,223.35,31555.0,221.7032,221.8423,221.6139,221.7727,31555.0
2024-08-21 12:30:00,223.36,224.1,223.24,224.03,10436.0,221.7827,222.5175,221.6635,222.4479,10436.0
2024-08-21 13:00:00,224.02,224.05,223.77,224.05,15143.0,222.438,222.4678,222.1898,222.4678,15143.0
2024-08-21 13:30:00,224.05,224.21,223.89,224.21,10281.0,222.4678,222.6267,222.3089,222.6267,10281.0
2024-08-21 14:00:00,224.22,225.04,224.21,224.99,13677.0,222.6366,223.4508,222.6267,223.4012,13677.0
2024-08-21 14:30:00,225.04,225.14,224.72,224.89,8767.0,223.4508,223.5501,223.1331,223.3019,8767.0
2024-08-21 15:00:00,224.93,224.97,224.28,224.49,20499.0,223.3416,223.3813,222.6962,222.9047,20499.0
2024-08-21 15:30:00,224.46,224.83,223.95,224.38,72683.0,222.8749,223.2423,222.3685,222.7955,72683.0
2024-08-22 09:30:00,223.86,224.52,223.13,223.86,27543.0,222.2791,222.9345,221.5543,222.2791,27543.0
2024-08-22 10:00:00,223.97,224.3,223.46,224.09,23264.0,222.3884,222.716,221.882,222.5075,23264.0
2024-08-22 10:30:00,224.1,224.92,224.06,224.64,8868.0,222.5175,223.3317,222.4777,223.0536,8868.0
2024-08-22 11:00:00,224.65,225.09,224.4,225.07,25650.0,223.0636,223.5005,222.8153,223.4806,25650.0
2024-08-22 11:30:00,225.02,225.39,224.76,225.18,15687.0,223.431,223.7983,223.1728,223.5898,15687.0
2024-08-22 12:00:00,225.06,225.67,224.98,225.53,10929.0,223.4707,224.0764,223.3912,223.9374,10929.0
2024-08-22 12:30:00,225.62,225.9,224.92,224.92,13438.0,224.0267,224.3047,223.3317,223.3317,13438.0
2024-08-22 13:00:00,224.91,225.25,224.63,224.71,35287.0,223.3217,223.6593,223.0437,223.1231,35287.0
2024-08-22 13:30:00,224.63,224.88,224.21,224.6,22213.0,223.0437,223.2919,222.6267,223.0139,22213.0
2024-08-22 14:00:00,224.58,225.13,224.52,225.12,17482.0,222.9941,223.5402,222.9345,223.5303,17482.0
2024-08-22 14:30:00,225.02,225.28,224.57,224.57,12142.0,223.431,223.6891,222.9841,222.9841,12142.0
2024-08-22 15:00:00,224.67,224.95,224.5,224.72,22801.0,223.0834,223.3615,222.9146,223.1331,22801.0
2024-08-22 15:30:00,224.76,225.03,223.49,224.16,105888.0,223.1728,223.4409,221.9118,222.577,105888.0
2024-08-23 09:30:00,225.66,226.0,224.95,225.67,35177.0,224.0664,224.404,223.3615,224.0764,35177.0
2024-08-23 10:00:00,225.6,227.52,225.55,227.31,41047.0,224.0069,225.9133,223.9572,225.7048,41047.0
2024-08-23 10:30:00,227.49,227.54,225.77,226.4,34580.0,225.8835,225.9332,224.1757,224.8012,34580.0
2024-08-23 11:00:00,226.3,227.43,226.19,227.41,22168.0,224.7019,225.8239,224.5927,225.8041,22168.0
2024-08-23 11:30:00,227.32,227.65,226.49,226.56,10725.0,225.7147,226.0424,224.8906,224.9601,10725.0
2024-08-23 12:00:00,226.54,226.6,225.52,225.59,25668.0,224.9402,224.9998,223.9274,223.9969,25668.0
2024-08-23 12:30:00,225.59,225.77,225.07,225.71,20036.0,223.9969,224.1757,223.4806,224.1161,20036.0
2024-08-23 13:00:00,225.75,226.23,225.56,226.16,12055.0,224.1558,224.6324,223.9671,224.5629,12055.0
2024-08-23 13:30:00,226.24,226.33,226.05,226.2,22146.0,224.6423,224.7317,224.4537,224.6026,22146.0
2024-08-23 14:00:00,226.14,226.5,225.92,226.05,20511.0,224.543,224.9005,224.3246,224.4537,20511.0
2024-08-23 14:30:00,225.97,226.27,225.94,226.13,18535.0,224.3742,224.6721,224.3445,224.5331,18535.0
2024-08-23 15:00:00,226.11,226.78,226.06,226.49,33501.0,224.5133,225.1785,224.4636,224.8906,33501.0
2024-08-23 15:30:00,226.46,226.55,225.09,225.27,127843.0,224.8608,224.9502,223.5005,223.6792,127843.0
2024-08-26 09:30:00,226.57,227.83,226.57,227.75,40290.0,224.97,226.2211,224.97,226.1417,40290.0
2024-08-26 10:00:00,227.83,228.13,226.89,226.91,37230.0,226.2211,226.519,225.2878,225.3076,37230.0
2024-08-26 10:30:00,226.84,226.87,226.21,226.49,20529.0,225.2381,225.2679,224.6126,224.8906,20529.0
2024-08-26 11:00:00,226.44,226.86,225.91,226.05,27417.0,224.8409,225.258,224.3147,224.4537,27417.0
2024-08-26 11:30:00,226.02,226.12,225.21,225.45,32630.0,224.4239,224.5232,223.6196,223.8579,32630.0
2024-08-26 12:00:00,225.34,225.89,225.28,225.86,13551.0,223.7487,224.2948,223.6891,224.265,13551.0
2024-08-26 12:30:00,225.89,226.44,225.87,226.3,16878.0,224.2948,224.8409,224.275,224.7019,16878.0
2024-08-26 13:00:00,226.35,226.35,225.44,225.46,9061.0,224.7516,224.7516,223.848,223.8678,9061.0
2024-08-26 13:30:00,225.53,225.53,224.45,224.63,20739.0,223.9374,223.9374,222.865,223.0437,20739.0
2024-08-26 14:00:00,224.64,225.02,224.56,225.02,11825.0,223.0536,223.431,222.9742,223.431,11825.0
2024-08-26 14:30:00,224.91,225.16,224.76,225.03,18014.0,223.3217,223.57,223.1728,223.4409,18014.0
2024-08-26 15:00:00,225.08,225.13,224.28,224.36,59659.0,223.4905,223.5402,222.6962,222.7756,59659.0
2024-08-26 15:30:00,224.35,224.8,224.15,224.65,238848.0,222.7657,223.2125,222.5671,223.0636,238848.0
2024-08-27 09:30:00,224.74,225.88,223.8,225.42,53481.0,223.1529,224.2849,222.2196,223.8281,53481.0
2024-08-27 10:00:00,225.58,227.44,225.56,227.21,31243.0,223.987,225.8339,223.9671,225.6055,31243.0
2024-08-27 10:30:00,227.35,227.97,227.35,227.92,30994.0,225.7445,226.3601,225.7445,226.3105,30994.0
2024-08-27 11:00:00,228.11,228.18,227.1,227.18,22122.0,226.4991,226.5686,225.4963,225.5757,22122.0
2024-08-27 11:30:00,227.12,227.17,226.65,227.04,14524.0,225.5161,225.5658,225.0494,225.4367,14524.0
2024-08-27 12:00:00,227.02,227.35,226.99,227.26,13494.0,225.4168,225.7445,225.387,225.6551,13494.0
2024-08-27 12:30:00,227.2,227.35,226.93,227.1,26733.0,225.5956,225.7445,225.3275,225.4963,26733.0
2024-08-27 13:00:00,227.18,227.81,227.14,227.77,37310.0,225.5757,226.2013,225.536,226.1615,37310.0
2024-08-27 13:30:00,227.81,228.14,227.74,227.95,14395.0,226.2013,226.5289,226.1317,226.3403,14395.0
2024-08-27 14:00:00,227.89,228.03,227.47,227.55,16801.0,226.2807,226.4197,225.8637,225.9431,16801.0
2024-08-27 14:30:00,227.56,227.7,227.44,227.44,17890.0,225.953,226.092,225.8339,225.8339,17890.0
2024-08-27 15:00:00,227.48,227.69,227.31,227.69,31589.0,225.8736,226.0821,225.7048,226.0821,31589.0
2024-08-27 15:30:00,227.68,227.93,227.15,227.73,114977.0,226.0722,226.3204,225.5459,226.1218,114977.0
2024-08-28 09:30:00,226.65,227.64,226.18,226.61,24560.0,225.0494,226.0325,224.5828,225.0097,24560.0
2024-08-28 10:00:00,226.63,227.26,226.39,227.12,40511.0,225.0296,225.6551,224.7913,225.5161,40511.0
2024-08-28 10:30:00,227.19,227.68,227.01,227.68,17505.0,225.5856,226.0722,225.4069,226.0722,17505.0
2024-08-28 11:00:00,227.71,227.78,226.59,227.14,26329.0,226.102,226.1715,224.9899,225.536,26329.0
2024-08-28 11:30:00,227.11,227.14,226.62,226.8,40987.0,225.5062,225.536,225.0197,225.1984,40987.0
2024-08-28 12:00:00,226.8,226.92,226.48,226.54,19273.0,225.1984,225.3175,224.8806,224.9402,19273.0
2024-08-28 12:30:00,226.5,227.54,226.42,227.35,20955.0,224.9005,225.9332,224.8211,225.7445,20955.0
2024-08-28 13:00:00,227.44,227.62,226.99,227.14,17614.0,225.8339,226.0126,225.387,225.536,17614.0
2024-08-28 13:30:00,227.24,227.41,226.33,226.43,16443.0,225.6353,225.8041,224.7317,224.831,16443.0
2024-08-28 14:00:00,226.43,226.58,226.23,226.34,24654.0,224.831,224.9799,224.6324,224.7416,24654.0
2024-08-28 14:30:00,226.4,227.88,226.34,227.78,40879.0,224.8012,226.2708,224.7416,226.1715,40879.0
2024-08-28 15:00:00,227.88,228.18,227.11,227.78,25791.0,226.2708,226.5686,225.5062,226.1715,25791.0
2024-08-28 15:30:00,227.7,227.71,226.88,227.33,117856.0,226.092,226.102,225.2778,225.7246,117856.0
2024-08-29 09:30:00,230.09,232.23,228.88,229.87,60300.0,228.4652,230.59,227.2637,228.2467,60300.0
2024-08-29 10:00:00,230.11,232.29,230.09,232.05,63265.0,228.485,230.6496,228.4652,230.4113,63265.0
2024-08-29 10:30:00,232.11,232.95,232.01,232.19,136552.0,230.4709,231.305,230.3716,230.5503,136552.0
2024-08-29 11:00:00,232.36,232.79,231.32,231.91,39988.0,230.7191,231.1461,229.6865,230.2723,39988.0
2024-08-29 11:30:00,231.91,232.49,231.81,232.38,47922.0,230.2723,230.8482,230.173,230.739,47922.0
2024-08-29 12:00:00,232.46,233.34,232.4,233.27,28285.0,230.8184,231.6922,230.7588,231.6227,28285.0
2024-08-29 12:30:00,233.13,233.61,232.67,233.01,45687.0,231.4837,231.9603,231.0269,231.3645,45687.0
2024-08-29 13:00:00,233.01,233.01,232.21,232.46,28355.0,231.3645,231.3645,230.5702,230.8184,28355.0
2024-08-29 13:30:00,232.44,233.38,232.42,233.24,33830.0,230.7986,231.7319,230.7787,231.5929,33830.0
2024-08-29 14:00:00,233.36,233.6,232.41,232.57,41043.0,231.7121,231.9504,230.7688,230.9276,41043.0
2024-08-29 14:30:00,232.56,232.63,230.45,231.09,77872.0,230.9177,230.9872,228.8226,229.4581,77872.0
2024-08-29 15:00:00,230.99,232.14,230.5,231.76,93234.0,229.3588,230.5007,228.8723,230.1234,93234.0
2024-08-29 15:30:00,231.85,232.16,230.65,231.36,417405.0,230.2127,230.5205,229.0212,229.7262,417405.0
2024-08-30 09:30:00,232.56,234.34,232.0,232.15,39541.0,230.9177,232.6851,230.3617,230.5106,39541.0
2024-08-30 10:00:00,232.15,232.9,231.85,232.77,144570.0,230.5106,231.2553,230.2127,231.1262,144570.0
2024-08-30 10:30:00,232.77,233.43,232.15,232.26,23974.0,231.1262,231.7816,230.5106,230.6198,23974.0
2024-08-30 11:00:00,232.12,232.35,231.47,231.49,42268.0,230.4808,230.7092,229.8354,229.8553,42268.0
2024-08-30 11:30:00,231.45,231.82,231.04,231.73,44542.0,229.8155,230.1829,229.4084,230.0936,44542.0
2024-08-30 12:00:00,231.7,231.99,231.3,231.41,59481.0,230.0638,230.3517,229.6666,229.7758,59481.0
2024-08-30 12:30:00,231.41,232.28,231.16,232.26,40305.0,229.7758,230.6397,229.5276,230.6198,40305.0
2024-08-30 13:00:00,232.19,232.69,232.19,232.55,11169.0,230.5503,231.0468,230.5503,230.9078,11169.0
2024-08-30 13:30:00,232.53,232.58,232.17,232.46,40977.0,230.8879,230.9376,230.5305,230.8184,40977.0
2024-08-30 14:00:00,232.46,233.05,232.43,232.68,20074.0,230.8184,231.4043,230.7886,231.0369,20074.0
2024-08-30 14:30:00,232.67,233.49,232.58,233.46,19259.0,231.0269,231.8411,230.9376,231.8114,19259.0
2024-08-30 15:00:00,233.49,234.2,233.33,234.2,44220.0,231.8411,232.5461,231.6823,232.5461,44220.0
2024-08-30 15:30:00,234.28,235.43,233.89,234.74,331758.0,232.6256,233.7674,232.2383,233.0823,331758.0
2024-09-03 09:30:00,234.2,234.7,232.68,234.24,94592.0,232.5461,233.0426,231.0369,232.5858,94592.0
2024-09-03 10:00:00,234.2,234.37,232.23,233.55,52329.0,232.5461,232.7149,230.59,231.9007,52329.0
2024-09-03 10:30:00,233.49,233.75,232.71,232.78,54526.0,231.8411,232.0993,231.0667,231.1362,54526.0
2024-09-03 11:00:00,232.69,233.67,232.55,233.67,39893.0,231.0468,232.0199,230.9078,232.0199,39893.0
2024-09-03 11:30:00,233.67,234.27,233.18,233.58,28150.0,232.0199,232.6156,231.5333,231.9305,28150.0
2024-09-03 12:00:00,233.45,233.57,232.95,233.05,45152.0,231.8014,231.9206,231.305,231.4043,45152.0
2024-09-03 12:30:00,233.01,233.01,232.24,232.26,41934.0,231.3645,231.3645,230.6,230.6198,41934.0
2024-09-03 13:00:00,232.36,233.0,232.12,232.57,43468.0,230.7191,231.3546,230.4808,230.9276,43468.0
2024-09-03 13:30:00,232.54,232.58,232.22,232.34,28060.0,230.8979,230.9376,230.5801,230.6993,28060.0
2024-09-03 14:00:00,232.4,232.4,231.22,231.8,85442.0,230.7588,230.7588,229.5872,230.1631,85442.0
2024-09-03 14:30:00,231.73,231.95,231.35,231.42,16191.0,230.0936,230.312,229.7163,229.7858,16191.0
2024-09-03 15:00:00,231.45,231.61,230.89,231.39,40575.0,229.8155,229.9744,229.2595,229.756,40575.0
2024-09-03 15:30:00,231.47,231.47,229.74,230.75,234284.0,229.8354,229.8354,228.1176,229.1205,234284.0
2024-09-04 09:30:00,230.0,230.66,228.78,230.54,70599.0,228.3758,229.0311,227.1644,228.912,70599.0
2024-09-04 10:00:00,230.28,230.45,229.23,229.94,91997.0,228.6538,228.8226,227.6112,228.3162,91997.0
2024-09-04 10:30:00,230.1,230.11,229.12,229.49,78632.0,228.4751,228.485,227.502,227.8694,78632.0
2024-09-04 11:00:00,229.49,229.74,228.73,229.08,39927.0,227.8694,228.1176,227.1148,227.4623,39927.0
2024-09-04 11:30:00,229.07,229.44,228.56,229.34,54403.0,227.4524,227.8197,226.946,227.7204,54403.0
2024-09-04 12:00:00,229.33,229.46,228.74,228.83,27319.0,227.7105,227.8396,227.1247,227.2141,27319.0
2024-09-04 12:30:00,228.89,229.26,228.73,228.75,25950.0,227.2736,227.641,227.1148,227.1346,25950.0
2024-09-04 13:00:00,228.7,228.78,228.29,228.35,27221.0,227.085,227.1644,226.6779,226.7374,27221.0
2024-09-04 13:30:00,228.35,228.61,228.21,228.33,37487.0,226.7374,226.9956,226.5984,226.7176,37487.0
2024-09-04 14:00:00,228.33,228.68,228.11,228.61,30445.0,226.7176,227.0651,226.4991,226.9956,30445.0
2024-09-04 14:30:00,228.52,228.88,228.31,228.83,29492.0,226.9062,227.2637,226.6977,227.2141,29492.0
2024-09-04 15:00:00,228.72,229.31,228.68,229.29,26235.0,227.1048,227.6907,227.0651,227.6708,26235.0
2024-09-04 15:30:00,229.19,230.08,229.06,229.53,193409.0,227.5715,228.4552,227.4424,227.9091,193409.0
2024-09-05 09:30:00,229.73,230.55,227.88,228.56,57318.0,228.1077,228.9219,226.2708,226.946,57318.0
2024-09-05 10:00:00,228.31,229.94,228.31,229.47,103839.0,226.6977,228.3162,226.6977,227.8495,103839.0
2024-09-05 10:30:00,229.61,229.72,228.26,228.47,72552.0,227.9885,228.0978,226.6481,226.8566,72552.0
2024-09-05 11:00:00,228.47,228.47,227.16,227.33,70424.0,226.8566,226.8566,225.5558,225.7246,70424.0
2024-09-05 11:30:00,227.32,227.77,227.09,227.37,66951.0,225.7147,226.1615,225.4863,225.7644,66951.0
2024-09-05 12:00:00,227.37,227.75,226.86,227.66,86144.0,225.7644,226.1417,225.258,226.0523,86144.0
2024-09-05 12:30:00,227.68,228.32,227.32,228.16,47113.0,226.0722,226.7077,225.7147,226.5488,47113.0
2024-09-05 13:00:00,228.23,228.59,228.03,228.38,79589.0,226.6183,226.9757,226.4197,226.7672,79589.0
2024-09-05 13:30:00,228.21,228.89,228.2,228.8,35275.0,226.5984,227.2736,226.5885,227.1843,35275.0
2024-09-05 14:00:00,228.8,229.35,228.7,229.09,21849.0,227.1843,227.7304,227.085,227.4722,21849.0
2024-09-05 14:30:00,229.01,229.66,228.95,229.06,96003.0,227.3928,228.0382,227.3332,227.4424,96003.0
2024-09-05 15:00:00,229.06,229.23,228.42,228.95,114408.0,227.4424,227.6112,226.8069,227.3332,114408.0
2024-09-05 15:30:00,228.93,229.47,228.49,229.13,205923.0,227.3133,227.8495,226.8765,227.5119,205923.0
2024-09-06 09:30:00,229.47,232.9,229.4,231.62,87153.0,227.8495,231.2553,227.78,229.9843,87153.0
2024-09-06 10:00:00,231.77,231.77,230.26,230.7,108123.0,230.1333,230.1333,228.634,229.0708,108123.0
2024-09-06 10:30:00,230.86,231.09,230.03,230.26,244896.0,229.2297,229.4581,228.4056,228.634,244896.0
2024-09-06 11:00:00,230.2,231.68,230.15,230.79,149772.0,228.5744,230.0439,228.5247,229.1602,149772.0
2024-09-06 11:30:00,230.79,231.17,229.61,229.61,116016.0,229.1602,229.5375,227.9885,227.9885,116016.0
2024-09-06 12:00:00,229.59,229.82,228.76,229.15,150254.0,227.9687,228.1971,227.1445,227.5318,150254.0
2024-09-06 12:30:00,229.15,229.38,228.6,228.76,120636.0,227.5318,227.7602,226.9857,227.1445,120636.0
2024-09-06 13:00:00,228.76,229.19,228.44,228.46,101153.0,227.1445,227.5715,226.8268,226.8467,101153.0
2024-09-06 13:30:00,228.46,229.12,228.21,228.93,123500.0,226.8467,227.502,226.5984,227.3133,123500.0
2024-09-06 14:00:00,228.97,229.11,228.58,229.06,77775.0,227.3531,227.4921,226.9658,227.4424,77775.0
2024-09-06 14:30:00,229.04,229.4,228.88,229.34,114063.0,227.4226,227.78,227.2637,227.7204,114063.0
2024-09-06 15:00:00,229.3,229.37,227.84,228.03,157357.0,227.6807,227.7502,226.231,226.4197,157357.0
2024-09-06 15:30:00,228.04,228.3,227.16,227.58,478471.0,226.4296,226.6878,225.5558,225.9729,478471.0
2024-09-09 09:30:00,228.93,230.83,228.59,230.12,139055.0,227.3133,229.1999,226.9757,228.4949,139055.0
2024-09-09 10:00:00,230.14,230.95,230.13,230.34,87415.0,228.5148,229.3191,228.5049,228.7134,87415.0
2024-09-09 10:30:00,230.21,230.21,227.62,227.62,59594.0,228.5843,228.5843,226.0126,226.0126,59594.0
2024-09-09 11:00:00,227.62,227.62,226.53,227.09,84537.0,226.0126,226.0126,224.9303,225.4863,84537.0
2024-09-09 11:30:00,227.14,228.23,226.85,228.04,69841.0,225.536,226.6183,225.248,226.4296,69841.0
2024-09-09 12:00:00,228.09,228.89,227.85,228.77,29496.0,226.4793,227.2736,226.241,227.1545,29496.0
2024-09-09 12:30:00,228.82,229.53,228.82,229.45,29894.0,227.2041,227.9091,227.2041,227.8297,29894.0
2024-09-09 13:00:00,229.45,229.46,228.82,229.19,76129.0,227.8297,227.8396,227.2041,227.5715,76129.0
2024-09-09 13:30:00,228.99,229.39,228.65,228.86,39478.0,227.3729,227.7701,227.0353,227.2438,39478.0
2024-09-09 14:00:00,228.89,229.1,228.35,228.79,22330.0,227.2736,227.4821,226.7374,227.1743,22330.0
2024-09-09 14:30:00,228.78,229.22,228.55,229.15,35189.0,227.1644,227.6013,226.936,227.5318,35189.0
2024-09-09 15:00:00,229.15,229.15,228.39,228.81,52484.0,227.5318,227.5318,226.7772,227.1942,52484.0
2024-09-09 15:30:00,228.77,228.94,227.63,228.76,220259.0,227.1545,227.3233,226.0225,227.1445,220259.0
2024-09-10 09:30:00,227.68,229.0,222.79,224.29,110786.0,226.0722,227.3829,221.2167,222.7061,110786.0
2024-09-10 10:00:00,224.05,224.2,221.95,222.48,94904.0,222.4678,222.6167,220.3826,220.9089,94904.0
2024-09-10 10:30:00,222.48,223.79,222.37,223.55,67931.0,220.9089,222.2096,220.7997,221.9713,67931.0
2024-09-10 11:00:00,223.59,224.98,223.49,224.71,65547.0,222.0111,223.3912,221.9118,223.1231,65547.0
2024-09-10 11:30:00,224.78,224.84,222.84,223.09,42340.0,223.1927,223.2522,221.2664,221.5146,42340.0
2024-09-10 12:00:00,222.83,223.49,222.51,223.43,40224.0,221.2564,221.9118,220.9387,221.8522,40224.0
2024-09-10 12:30:00,223.38,223.7,223.24,223.34,41649.0,221.8025,222.1203,221.6635,221.7628,41649.0
2024-09-10 13:00:00,223.27,223.67,223.06,223.07,48209.0,221.6933,222.0905,221.4848,221.4947,48209.0
2024-09-10 13:30:00,223.03,223.37,222.97,223.28,25231.0,221.455,221.7926,221.3954,221.7032,25231.0
2024-09-10 14:00:00,223.36,224.23,223.36,224.23,41824.0,221.7827,222.6465,221.7827,222.6465,41824.0
2024-09-10 14:30:00,224.23,224.76,224.2,224.74,28843.0,222.6465,223.1728,222.6167,223.1529,28843.0
2024-09-10 15:00:00,224.74,225.61,224.65,225.54,58034.0,223.1529,224.0168,223.0636,223.9473,58034.0
2024-09-10 15:30:00,225.5,225.97,225.16,225.68,150728.0,223.9076,224.3742,223.57,224.0863,150728.0
2024-09-11 09:30:00,225.67,225.67,223.07,223.3,54472.0,224.0764,224.0764,221.4947,221.7231,54472.0
2024-09-11 10:00:00,223.31,223.64,222.61,222.93,61334.0,221.733,222.0607,221.038,221.3557,61334.0
2024-09-11 10:30:00,222.92,222.92,221.84,222.43,53423.0,221.3458,221.3458,220.2734,220.8592,53423.0
2024-09-11 11:00:00,222.35,223.42,222.17,223.33,49698.0,220.7798,221.8423,220.6011,221.7529,49698.0
2024-09-11 11:30:00,223.4,224.64,223.36,224.05,30868.0,221.8224,223.0536,221.7827,222.4678,30868.0
2024-09-11 12:00:00,224.01,224.85,223.92,224.66,40999.0,222.4281,223.2622,222.3387,223.0735,40999.0
2024-09-11 12:30:00,224.78,225.47,224.57,225.33,32766.0,223.1927,223.8778,222.9841,223.7388,32766.0
2024-09-11 13:00:00,225.37,226.32,225.37,226.05,23934.0,223.7785,224.7218,223.7785,224.4537,23934.0
2024-09-11 13:30:00,226.07,226.86,226.01,226.54,20250.0,224.4735,225.258,224.414,224.9402,20250.0
2024-09-11 14:00:00,226.59,226.66,225.9,226.3,31434.0,224.9899,225.0594,224.3047,224.7019,31434.0
2024-09-11 14:30:00,226.3,227.09,226.28,226.71,30894.0,224.7019,225.4863,224.6821,225.109,30894.0
2024-09-11 15:00:00,226.67,227.76,226.4,227.73,42769.0,225.0693,226.1516,224.8012,226.1218,42769.0
2024-09-11 15:30:00,227.73,227.78,226.61,227.38,133904.0,226.1218,226.1715,225.0097,225.7743,133904.0
2024-09-12 09:30:00,228.8,230.77,228.2,228.22,47776.0,227.1843,229.1404,226.5885,226.6084,47776.0
2024-09-12 10:00:00,228.15,229.38,227.59,229.37,36116.0,226.5389,227.7602,225.9828,227.7502,36116.0
2024-09-12 10:30:00,229.38,229.76,228.64,228.67,26886.0,227.7602,228.1375,227.0254,227.0552,26886.0
2024-09-12 11:00:00,228.75,229.9,228.46,229.31,21847.0,227.1346,228.2765,226.8467,227.6907,21847.0
2024-09-12 11:30:00,229.25,229.46,228.83,228.9,16243.0,227.6311,227.8396,227.2141,227.2836,16243.0
2024-09-12 12:00:00,228.9,228.99,228.12,228.76,28086.0,227.2836,227.3729,226.5091,227.1445,28086.0
2024-09-12 12:30:00,228.47,229.53,228.34,229.53,12857.0,226.8566,227.9091,226.7275,227.9091,12857.0
2024-09-12 13:00:00,229.41,229.89,229.41,229.77,9695.0,227.79,228.2666,227.79,228.1474,9695.0
2024-09-12 13:30:00,229.77,230.81,229.73,230.71,11798.0,228.1474,229.1801,228.1077,229.0808,11798.0
2024-09-12 14:00:00,230.71,230.82,230.41,230.64,19158.0,229.0808,229.19,228.7829,229.0113,19158.0
2024-09-12 14:30:00,230.7,230.8,229.32,229.91,22229.0,229.0708,229.1701,227.7006,228.2864,22229.0
2024-09-12 15:00:00,230.03,230.39,229.82,230.09,23746.0,228.4056,228.763,228.1971,228.4652,23746.0
2024-09-12 15:30:00,230.1,230.79,229.65,230.74,160178.0,228.4751,229.1602,228.0283,229.1106,160178.0
2024-09-13 09:30:00,231.55,231.55,229.67,231.0,41705.0,229.9148,229.9148,228.0481,229.3687,41705.0
2024-09-13 10:00:00,231.05,232.21,230.88,231.9,50940.0,229.4184,230.5702,229.2496,230.2624,50940.0
2024-09-13 10:30:00,231.82,232.56,231.66,231.85,17556.0,230.1829,230.9177,230.0241,230.2127,17556.0
2024-09-13 11:00:00,231.85,231.99,231.44,231.76,16415.0,230.2127,230.3517,229.8056,230.1234,16415.0
2024-09-13 11:30:00,231.77,232.43,231.51,231.58,26529.0,230.1333,230.7886,229.8751,229.9446,26529.0
2024-09-13 12:00:00,231.59,231.95,231.22,231.37,37145.0,229.9546,230.312,229.5872,229.7361,37145.0
2024-09-13 12:30:00,231.45,231.54,230.56,230.74,69471.0,229.8155,229.9049,228.9318,229.1106,69471.0
2024-09-13 13:00:00,230.74,232.14,230.69,232.06,15624.0,229.1106,230.5007,229.0609,230.4212,15624.0
2024-09-13 13:30:00,232.06,232.14,231.52,231.63,18425.0,230.4212,230.5007,229.8851,229.9943,18425.0
2024-09-13 14:00:00,231.68,231.68,230.76,230.81,25847.0,230.0439,230.0439,229.1304,229.1801,25847.0
2024-09-13 14:30:00,230.74,231.01,230.51,230.87,39663.0,229.1106,229.3787,228.8822,229.2396,39663.0
2024-09-13 15:00:00,230.85,231.72,230.73,231.68,32515.0,229.2198,230.0836,229.1006,230.0439,32515.0
2024-09-13 15:30:00,231.68,231.96,231.46,231.79,89957.0,230.0439,230.3219,229.8255,230.1531,89957.0
2024-09-16 09:30:00,233.07,235.75,233.07,234.29,46092.0,231.4241,234.0852,231.4241,232.6355,46092.0
2024-09-16 10:00:00,234.33,234.48,233.34,233.5,20838.0,232.6752,232.8242,231.6922,231.8511,20838.0
2024-09-16 10:30:00,233.49,233.76,232.91,233.23,23213.0,231.8411,232.1092,231.2652,231.583,23213.0
2024-09-16 11:00:00,233.19,233.2,232.27,232.28,18945.0,231.5433,231.5532,230.6298,230.6397,18945.0
2024-09-16 11:30:00,232.23,232.66,232.16,232.51,17920.0,230.59,231.017,230.5205,230.8681,17920.0
2024-09-16 12:00:00,232.51,232.77,231.9,232.67,21814.0,230.8681,231.1262,230.2624,231.0269,21814.0
2024-09-16 12:30:00,232.66,233.16,232.66,233.09,25151.0,231.017,231.5135,231.017,231.444,25151.0
2024-09-16 13:00:00,233.14,233.18,232.36,232.5,25279.0,231.4936,231.5333,230.7191,230.8581,25279.0
2024-09-16 13:30:00,232.49,232.73,232.33,232.56,10248.0,230.8482,231.0865,230.6893,230.9177,10248.0
2024-09-16 14:00:00,232.57,232.65,232.13,232.32,13551.0,230.9276,231.0071,230.4907,230.6794,13551.0
2024-09-16 14:30:00,232.32,232.61,231.91,232.57,22635.0,230.6794,230.9674,230.2723,230.9276,22635.0
2024-09-16 15:00:00,232.6,232.61,232.22,232.56,20799.0,230.9574,230.9674,230.5801,230.9177,20799.0
2024-09-16 15:30:00,232.57,233.12,232.38,232.46,111844.0,230.9276,231.4738,230.739,230.8184,111844.0
2024-09-17 09:30:00,233.73,234.76,233.23,234.37,32034.0,232.0794,233.1022,231.583,232.7149,32034.0
2024-09-17 10:00:00,234.42,236.23,234.41,235.95,24463.0,232.7646,234.5618,232.7546,234.2838,24463.0
2024-09-17 10:30:00,235.96,236.08,235.08,235.25,28549.0,234.2937,234.4129,233.4199,233.5887,28549.0
2024-09-17 11:00:00,235.26,235.66,234.94,235.03,17527.0,233.5986,233.9958,233.2809,233.3703,17527.0
2024-09-17 11:30:00,235.08,235.29,234.19,234.19,10674.0,233.4199,233.6284,232.5362,232.5362,10674.0
2024-09-17 12:00:00,234.22,234.4,233.13,233.81,16899.0,232.566,232.7447,231.4837,232.1589,16899.0
2024-09-17 12:30:00,233.77,233.97,232.76,233.45,16934.0,232.1192,232.3178,231.1163,231.8014,16934.0
2024-09-17 13:00:00,233.43,234.32,233.27,234.31,6786.0,231.7816,232.6653,231.6227,232.6554,6786.0
2024-09-17 13:30:00,234.31,234.37,233.5,234.15,9394.0,232.6554,232.7149,231.8511,232.4965,9394.0
2024-09-17 14:00:00,234.2,234.38,233.96,234.1,12039.0,232.5461,232.7249,232.3078,232.4468,12039.0
2024-09-17 14:30:00,234.04,234.46,233.7,234.38,14520.0,232.3873,232.8043,232.0497,232.7249,14520.0
2024-09-17 15:00:00,234.31,235.1,234.12,235.1,32863.0,232.6554,233.4398,232.4667,233.4398,32863.0
2024-09-17 15:30:00,235.05,235.7,234.66,235.7,107476.0,233.3901,234.0355,233.0029,234.0355,107476.0
2024-09-18 09:30:00,238.9,238.9,236.8,237.27,58328.0,237.2129,237.2129,235.1278,235.5944,58328.0
2024-09-18 10:00:00,237.19,238.27,237.01,238.27,108802.0,235.515,236.5874,235.3363,236.5874,108802.0
2024-09-18 10:30:00,238.28,238.4,237.07,237.31,36963.0,236.5973,236.7165,235.3959,235.6342,36963.0
2024-09-18 11:00:00,237.31,238.2,237.23,237.7,39676.0,235.6342,236.5179,235.5547,236.0214,39676.0
2024-09-18 11:30:00,237.68,237.73,237.25,237.42,35509.0,236.0016,236.0512,235.5746,235.7434,35509.0
2024-09-18 12:00:00,237.43,238.04,237.01,238.0,21604.0,235.7533,236.359,235.3363,236.3193,21604.0
2024-09-18 12:30:00,237.93,238.5,237.84,238.45,14269.0,236.2498,236.8158,236.1604,236.7661,14269.0
2024-09-18 13:00:00,238.46,238.84,238.34,238.79,22450.0,236.776,237.1534,236.6569,237.1037,22450.0
2024-09-18 13:30:00,238.71,239.12,238.44,238.77,21749.0,237.0243,237.4314,236.7562,237.0839,21749.0
2024-09-18 14:00:00,238.54,241.73,238.11,239.9,53686.0,236.8555,240.023,236.4285,238.2059,53686.0
2024-09-18 14:30:00,240.12,240.62,239.15,239.36,51786.0,238.4243,238.9208,237.4612,237.6697,51786.0
2024-09-18 15:00:00,239.24,239.8,238.0,239.39,83850.0,237.5505,238.1066,236.3193,237.6995,83850.0
2024-09-18 15:30:00,239.47,239.72,237.55,238.77,218298.0,237.7789,238.0271,235.8725,237.0839,218298.0
2024-09-19 09:30:00,243.27,244.48,242.04,244.48,107941.0,241.5521,242.7535,240.3308,242.7535,107941.0
2024-09-19 10:00:00,244.43,245.14,243.74,244.8,78663.0,242.7039,243.4089,242.0188,243.0713,78663.0
2024-09-19 10:30:00,244.74,244.95,243.56,243.69,27433.0,243.0117,243.2202,241.84,241.9691,27433.0
2024-09-19 11:00:00,243.72,244.67,243.52,244.67,52446.0,241.9989,242.9422,241.8003,242.9422,52446.0
2024-09-19 11:30:00,244.55,244.59,243.77,243.98,69552.0,242.823,242.8628,242.0485,242.2571,69552.0
2024-09-19 12:00:00,243.99,245.34,243.94,245.27,24511.0,242.267,243.6075,242.2173,243.538,24511.0
2024-09-19 12:30:00,245.28,245.69,245.2,245.27,41688.0,243.5479,243.955,243.4684,243.538,41688.0
2024-09-19 13:00:00,245.27,245.75,244.96,245.0,32753.0,243.538,244.0146,243.2301,243.2699,32753.0
2024-09-19 13:30:00,245.05,246.02,245.05,245.81,35948.0,243.3195,244.2827,243.3195,244.0741,35948.0
2024-09-19 14:00:00,245.8,245.85,244.29,244.78,25059.0,244.0642,244.1139,242.5649,243.0514,25059.0
2024-09-19 14:30:00,244.83,244.88,243.92,244.34,73912.0,243.1011,243.1507,242.1975,242.6145,73912.0
2024-09-19 15:00:00,244.39,244.74,243.94,244.03,63096.0,242.6642,243.0117,242.2173,242.3067,63096.0
2024-09-19 15:30:00,243.98,244.59,243.64,244.48,182182.0,242.2571,242.8628,241.9195,242.7535,182182.0
2024-09-20 09:30:00,243.75,243.9,240.9,242.27,311905.0,242.0287,242.1776,239.1988,240.5591,311905.0
2024-09-20 10:00:00,242.26,243.73,241.3,243.03,58397.0,240.5492,242.0088,239.596,241.3138,58397.0
2024-09-20 10:30:00,243.01,243.01,242.44,242.45,16556.0,241.2939,241.2939,240.7279,240.7379,16556.0
2024-09-20 11:00:00,242.46,242.78,241.45,242.39,66479.0,240.7478,241.0655,239.7449,240.6783,66479.0
2024-09-20 11:30:00,242.3,243.19,242.29,242.96,19756.0,240.5889,241.4726,240.579,241.2443,19756.0
2024-09-20 12:00:00,242.99,243.83,242.8,243.66,18436.0,241.2741,242.1081,241.0854,241.9393,18436.0
2024-09-20 12:30:00,243.65,244.02,243.46,243.83,19667.0,241.9294,242.2968,241.7407,242.1081,19667.0
2024-09-20 13:00:00,243.81,244.09,243.65,243.71,27450.0,242.0883,242.3663,241.9294,241.989,27450.0
2024-09-20 13:30:00,243.62,244.02,243.62,243.9,22170.0,241.8996,242.2968,241.8996,242.1776,22170.0
2024-09-20 14:00:00,243.9,244.08,243.38,243.77,20703.0,242.1776,242.3564,241.6613,242.0485,20703.0
2024-09-20 14:30:00,243.63,243.68,243.0,243.18,42905.0,241.9095,241.9592,241.284,241.4627,42905.0
2024-09-20 15:00:00,243.19,244.04,243.19,243.96,37244.0,241.4726,242.3166,241.4726,242.2372,37244.0
2024-09-20 15:30:00,243.94,244.74,243.68,244.39,156584.0,242.2173,243.0117,241.9592,242.6642,156584.0
2024-09-23 09:30:00,244.85,245.13,241.79,242.5,40195.0,243.1209,243.3989,240.0825,240.7875,40195.0
2024-09-23 10:00:00,242.62,243.46,242.39,242.7,42977.0,240.9067,241.7407,240.6783,240.9861,42977.0
2024-09-23 10:30:00,242.7,242.97,242.24,242.52,23449.0,240.9861,241.2542,240.5294,240.8074,23449.0
2024-09-23 11:00:00,242.5,242.53,241.75,242.09,43326.0,240.7875,240.8173,240.0428,240.3804,43326.0
2024-09-23 11:30:00,242.07,242.23,241.92,242.01,18122.0,240.3606,240.5194,240.2116,240.301,18122.0
2024-09-23 12:00:00,241.94,242.34,241.8,241.89,19862.0,240.2315,240.6286,240.0925,240.1818,19862.0
2024-09-23 12:30:00,241.97,242.24,241.69,242.01,16348.0,240.2613,240.5294,239.9832,240.301,16348.0
2024-09-23 13:00:00,242.07,242.13,241.82,241.89,24735.0,240.3606,240.4201,240.1123,240.1818,24735.0
2024-09-23 13:30:00,241.92,242.38,241.9,242.32,22758.0,240.2116,240.6684,240.1918,240.6088,22758.0
2024-09-23 14:00:00,242.25,242.33,241.78,241.84,18496.0,240.5393,240.6187,240.0726,240.1322,18496.0
2024-09-23 14:30:00,241.74,241.92,241.49,241.77,16484.0,240.0329,240.2116,239.7846,240.0627,16484.0
2024-09-23 15:00:00,241.73,241.92,241.36,241.47,16576.0,240.023,240.2116,239.6556,239.7648,16576.0
2024-09-23 15:30:00,241.43,242.02,241.36,241.71,87806.0,239.7251,240.3109,239.6556,240.0031,87806.0
2024-09-24 09:30:00,243.02,245.27,242.85,244.79,98638.0,241.3038,243.538,241.135,243.0613,98638.0
2024-09-24 10:00:00,244.93,244.93,243.91,244.8,40286.0,243.2004,243.2004,242.1876,243.0713,40286.0
2024-09-24 10:30:00,244.87,246.44,244.7,246.3,84855.0,243.1408,244.6997,242.972,244.5607,84855.0
2024-09-24 11:00:00,246.3,246.38,245.77,246.12,37711.0,244.5607,244.6401,244.0344,244.382,37711.0
2024-09-24 11:30:00,246.21,246.21,244.93,245.08,37654.0,244.4713,244.4713,243.2004,243.3493,37654.0
2024-09-24 12:00:00,245.15,245.45,244.82,245.33,35288.0,243.4188,243.7167,243.0911,243.5975,35288.0
2024-09-24 12:30:00,245.37,246.3,245.36,246.16,13420.0,243.6372,244.5607,243.6273,244.4217,13420.0
2024-09-24 13:00:00,246.07,246.63,245.94,246.28,21078.0,244.3323,244.8884,244.2032,244.5408,21078.0
2024-09-24 13:30:00,246.28,246.53,245.95,246.16,16256.0,244.5408,244.7891,244.2132,244.4217,16256.0
2024-09-24 14:00:00,246.14,246.14,245.64,245.79,11777.0,244.4018,244.4018,243.9053,244.0543,11777.0
2024-09-24 14:30:00,245.73,246.56,245.42,246.34,15815.0,243.9947,244.8188,243.6869,244.6004,15815.0
2024-09-24 15:00:00,246.44,246.54,245.96,246.54,23082.0,244.6997,244.799,244.2231,244.799,23082.0
2024-09-24 15:30:00,246.52,247.46,246.21,247.43,104251.0,244.7791,245.7125,244.4713,245.6827,104251.0
2024-09-25 09:30:00,247.47,247.62,245.4,246.19,79501.0,245.7224,245.8714,243.667,244.4515,79501.0
2024-09-25 10:00:00,246.08,247.09,246.05,246.68,23108.0,244.3422,245.3451,244.3124,244.938,23108.0
2024-09-25 10:30:00,246.59,247.16,246.49,247.06,18273.0,244.8486,245.4146,244.7493,245.3153,18273.0
2024-09-25 11:00:00,247.1,247.34,246.5,246.53,13314.0,245.355,245.5933,244.7593,244.7891,13314.0
2024-09-25 11:30:00,246.5,247.02,246.28,246.62,30698.0,244.7593,245.2756,244.5408,244.8784,30698.0
2024-09-25 12:00:00,246.62,246.73,245.94,246.21,30868.0,244.8784,244.9876,244.2032,244.4713,30868.0
2024-09-25 12:30:00,246.14,246.21,245.17,245.29,15569.0,244.4018,244.4713,243.4387,243.5578,15569.0
2024-09-25 13:00:00,245.24,245.45,244.9,245.07,15037.0,243.5082,243.7167,243.1706,243.3394,15037.0
2024-09-25 13:30:00,245.04,245.39,244.63,245.37,16291.0,243.3096,243.6571,242.9025,243.6372,16291.0
2024-09-25 14:00:00,245.4,245.57,245.08,245.36,16276.0,243.667,243.8358,243.3493,243.6273,16276.0
2024-09-25 14:30:00,245.36,245.67,244.9,245.03,25732.0,243.6273,243.9351,243.1706,243.2996,25732.0
2024-09-25 15:00:00,245.03,245.34,244.88,245.29,17280.0,243.2996,243.6075,243.1507,243.5578,17280.0
2024-09-25 15:30:00,245.22,245.91,244.92,245.42,63508.0,243.4883,244.1734,243.1904,243.6869,63508.0
2024-09-26 09:30:00,248.17,248.94,246.37,246.99,48314.0,246.4175,247.182,244.6302,245.2458,48314.0
2024-09-26 10:00:00,246.73,248.0,246.22,246.53,25149.0,244.9876,246.2487,244.4812,244.7891,25149.0
2024-09-26 10:30:00,246.53,247.06,246.33,246.45,19731.0,244.7891,245.3153,244.5905,244.7096,19731.0
2024-09-26 11:00:00,246.43,247.56,246.42,247.31,19308.0,244.6898,245.8118,244.6798,245.5635,19308.0
2024-09-26 11:30:00,247.26,247.69,247.22,247.51,21597.0,245.5139,245.9409,245.4742,245.7621,21597.0
2024-09-26 12:00:00,247.51,248.37,247.06,248.16,30579.0,245.7621,246.6161,245.3153,246.4075,30579.0
2024-09-26 12:30:00,248.14,249.25,247.83,249.08,79754.0,246.3877,247.4898,246.0799,247.321,79754.0
2024-09-26 13:00:00,249.08,249.72,248.81,249.45,148846.0,247.321,247.9565,247.053,247.6884,148846.0
2024-09-26 13:30:00,249.69,250.5,249.69,250.34,92838.0,247.9267,248.731,247.9267,248.5722,92838.0
2024-09-26 14:00:00,250.25,250.77,249.91,250.38,79517.0,248.4828,248.9991,248.1452,248.6119,79517.0
2024-09-26 14:30:00,250.28,250.41,249.88,250.03,20454.0,248.5126,248.6417,248.1154,248.2643,20454.0
2024-09-26 15:00:00,250.12,250.44,249.9,250.4,47983.0,248.3537,248.6714,248.1353,248.6317,47983.0
2024-09-26 15:30:00,250.43,251.0,250.25,250.71,140365.0,248.6615,249.2275,248.4828,248.9395,140365.0
2024-09-27 09:30:00,252.44,253.63,251.67,253.6,58915.0,250.6573,251.8389,249.8928,251.8091,58915.0
2024-09-27 10:00:00,253.51,254.43,253.0,254.08,72804.0,251.7198,252.6333,251.2134,252.2857,72804.0
2024-09-27 10:30:00,253.99,254.13,253.21,253.79,58943.0,252.1964,252.3354,251.4219,251.9978,58943.0
2024-09-27 11:00:00,253.72,253.98,252.88,253.25,43963.0,251.9283,252.1864,251.0942,251.4616,43963.0
2024-09-27 11:30:00,253.25,253.73,252.35,252.91,40754.0,251.4616,251.9382,250.568,251.124,40754.0
2024-09-27 12:00:00,252.76,253.16,252.59,253.06,20401.0,250.9751,251.3722,250.8063,251.2729,20401.0
2024-09-27 12:30:00,253.0,253.06,252.78,252.81,25670.0,251.2134,251.2729,250.9949,251.0247,25670.0
2024-09-27 13:00:00,252.85,253.05,252.16,252.4,27878.0,251.0644,251.263,250.3793,250.6176,27878.0
2024-09-27 13:30:00,252.4,252.84,252.19,252.84,24736.0,250.6176,251.0545,250.4091,251.0545,24736.0
2024-09-27 14:00:00,252.84,252.93,252.35,252.59,22336.0,251.0545,251.1439,250.568,250.8063,22336.0
2024-09-27 14:30:00,252.58,253.11,252.25,252.93,23373.0,250.7963,251.3226,250.4687,251.1439,23373.0
2024-09-27 15:00:00,252.91,252.96,252.4,252.92,26071.0,251.124,251.1736,250.6176,251.1339,26071.0
2024-09-27 15:30:00,252.92,253.43,252.79,253.08,122522.0,251.1339,251.6403,251.0049,251.2928,122522.0
2024-09-30 09:30:00,252.56,253.95,249.85,249.85,61634.0,250.7765,252.1567,248.0856,248.0856,61634.0
2024-09-30 10:00:00,249.67,250.11,248.65,248.83,47453.0,247.9069,248.3438,246.8941,247.0728,47453.0
2024-09-30 10:30:00,249.01,249.28,248.32,248.43,30164.0,247.2515,247.5196,246.5664,246.6756,30164.0
2024-09-30 11:00:00,248.35,248.82,248.26,248.31,31571.0,246.5962,247.0629,246.5068,246.5565,31571.0
2024-09-30 11:30:00,248.37,248.51,248.03,248.15,25221.0,246.6161,246.7551,246.2785,246.3976,25221.0
2024-09-30 12:00:00,248.17,248.68,248.07,248.22,45291.0,246.4175,246.9239,246.3182,246.4671,45291.0
2024-09-30 12:30:00,248.22,248.58,247.84,247.94,55142.0,246.4671,246.8246,246.0898,246.1891,55142.0
2024-09-30 13:00:00,247.94,248.43,247.83,248.16,37590.0,246.1891,246.6756,246.0799,246.4075,37590.0
2024-09-30 13:30:00,248.16,248.65,248.05,248.39,52652.0,246.4075,246.8941,246.2983,246.6359,52652.0
2024-09-30 14:00:00,248.34,248.38,246.69,246.69,56732.0,246.5863,246.626,244.9479,244.9479,56732.0
2024-09-30 14:30:00,246.77,247.81,246.46,247.29,37551.0,245.0274,246.06,244.7196,245.5437,37551.0
2024-09-30 15:00:00,247.17,247.5,246.94,247.43,65346.0,245.4245,245.7522,245.1962,245.6827,65346.0
2024-09-30 15:30:00,247.5,248.93,247.3,248.7,171755.0,245.7522,247.1721,245.5536,246.9437,171755.0
2024-10-01 09:30:00,249.07,249.31,244.97,245.1,67239.0,247.3111,247.5494,243.2401,243.3692,67239.0
2024-10-01 10:00:00,244.88,245.65,243.1,244.66,98057.0,243.1507,243.9153,241.3833,242.9323,98057.0
2024-10-01 10:30:00,244.28,244.81,243.76,244.32,45515.0,242.5549,243.0812,242.0386,242.5947,45515.0
2024-10-01 11:00:00,244.33,245.6,243.8,245.6,33985.0,242.6046,243.8656,242.0783,243.8656,33985.0
2024-10-01 11:30:00,245.59,246.82,245.59,246.25,25858.0,243.8557,245.077,243.8557,244.511,25858.0
2024-10-01 12:00:00,246.14,246.66,245.96,246.53,20921.0,244.4018,244.9181,244.2231,244.7891,20921.0
2024-10-01 12:30:00,246.61,247.33,245.72,247.27,48798.0,244.8685,245.5834,243.9848,245.5238,48798.0
2024-10-01 13:00:00,247.11,247.24,245.64,245.84,36455.0,245.365,245.494,243.9053,244.1039,36455.0
2024-10-01 13:30:00,245.84,247.12,245.71,246.94,26229.0,244.1039,245.3749,243.9748,245.1962,26229.0
2024-10-01 14:00:00,247.11,247.81,247.09,247.67,20479.0,245.365,246.06,245.3451,245.921,20479.0
2024-10-01 14:30:00,247.8,247.86,247.41,247.51,33597.0,246.0501,246.1097,245.6628,245.7621,33597.0
2024-10-01 15:00:00,247.5,247.57,247.07,247.29,20224.0,245.7522,245.8217,245.3252,245.5437,20224.0
2024-10-01 15:30:00,247.29,247.48,245.98,246.17,125515.0,245.5437,245.7323,244.2429,244.4316,125515.0
2024-10-02 09:30:00,245.29,247.08,244.85,246.66,23684.0,243.5578,245.3352,243.1209,244.9181,23684.0
2024-10-02 10:00:00,246.67,246.85,245.41,245.9,22231.0,244.9281,245.1068,243.677,244.1635,22231.0
2024-10-02 10:30:00,246.04,247.35,245.85,246.89,22771.0,244.3025,245.6033,244.1139,245.1465,22771.0
2024-10-02 11:00:00,246.76,248.2,246.73,248.2,33798.0,245.0174,246.4473,244.9876,246.4473,33798.0
2024-10-02 11:30:00,248.04,248.29,247.87,247.9,20128.0,246.2884,246.5366,246.1196,246.1494,20128.0
2024-10-02 12:00:00,247.83,248.37,247.69,248.11,19850.0,246.0799,246.6161,245.9409,246.3579,19850.0
2024-10-02 12:30:00,247.92,248.04,247.44,247.44,14799.0,246.1692,246.2884,245.6926,245.6926,14799.0
2024-10-02 13:00:00,247.56,248.2,247.55,248.18,10712.0,245.8118,246.4473,245.8019,246.4274,10712.0
2024-10-02 13:30:00,248.2,248.67,247.81,248.5,12513.0,246.4473,246.9139,246.06,246.7451,12513.0
2024-10-02 14:00:00,248.61,248.69,247.91,248.15,9353.0,246.8544,246.9338,246.1593,246.3976,9353.0
2024-10-02 14:30:00,248.05,248.7,248.05,248.43,19865.0,246.2983,246.9437,246.2983,246.6756,19865.0
2024-10-02 15:00:00,248.47,248.72,248.23,248.33,15697.0,246.7154,246.9636,246.4771,246.5763,15697.0
2024-10-02 15:30:00,248.35,249.0,248.14,248.86,75400.0,246.5962,247.2416,246.3877,247.1026,75400.0
2024-10-03 09:30:00,246.36,247.77,246.01,247.37,32880.0,244.6203,246.0203,244.2727,245.6231,32880.0
2024-10-03 10:00:00,247.31,248.88,246.98,247.83,42207.0,245.5635,247.1225,245.2359,246.0799,42207.0
2024-10-03 10:30:00,247.81,248.38,246.88,247.59,37602.0,246.06,246.626,245.1366,245.8416,37602.0
2024-10-03 11:00:00,247.63,248.79,247.49,248.42,17430.0,245.8813,247.0331,245.7423,246.6657,17430.0
2024-10-03 11:30:00,248.58,249.32,248.56,249.04,17482.0,246.8246,247.5594,246.8047,247.2813,17482.0
2024-10-03 12:00:00,249.04,249.11,248.66,248.95,18012.0,247.2813,247.3508,246.904,247.192,18012.0
2024-10-03 12:30:00,248.92,249.03,248.26,248.43,41822.0,247.1622,247.2714,246.5068,246.6756,41822.0
2024-10-03 13:00:00,248.44,248.79,247.85,248.37,21251.0,246.6856,247.0331,246.0997,246.6161,21251.0
2024-10-03 13:30:00,248.37,248.6,248.03,248.42,20760.0,246.6161,246.8444,246.2785,246.6657,20760.0
2024-10-03 14:00:00,248.42,248.64,248.07,248.28,12234.0,246.6657,246.8842,246.3182,246.5267,12234.0
2024-10-03 14:30:00,248.2,248.71,248.1,248.68,20894.0,246.4473,246.9537,246.348,246.9239,20894.0
2024-10-03 15:00:00,248.64,249.18,248.47,248.73,41257.0,246.8842,247.4203,246.7154,246.9735,41257.0
2024-10-03 15:30:00,248.69,249.67,248.55,249.57,76931.0,246.9338,247.9069,246.7948,247.8076,76931.0
2024-10-04 09:30:00,253.28,254.0,252.53,253.15,48641.0,251.4914,252.2063,250.7467,251.3623,48641.0
2024-10-04 10:00:00,253.17,254.17,252.85,253.14,32362.0,251.3822,252.3751,251.0644,251.3524,32362.0
2024-10-04 10:30:00,253.19,253.78,252.22,252.86,18469.0,251.402,251.9879,250.4389,251.0744,18469.0
2024-10-04 11:00:00,252.86,253.3,252.48,252.7,17292.0,251.0744,251.5112,250.697,250.9155,17292.0
2024-10-04 11:30:00,252.67,253.85,252.28,253.71,21841.0,250.8857,252.0574,250.4985,251.9184,21841.0
2024-10-04 12:00:00,253.71,254.06,253.23,253.23,27881.0,251.9184,252.2659,251.4417,251.4417,27881.0
2024-10-04 12:30:00,253.34,254.64,253.16,253.91,30941.0,251.551,252.8418,251.3722,252.1169,30941.0
2024-10-04 13:00:00,253.82,254.08,253.49,253.54,36749.0,252.0276,252.2857,251.6999,251.7496,36749.0
2024-10-04 13:30:00,253.58,253.77,252.93,253.11,36313.0,251.7893,251.9779,251.1439,251.3226,36313.0
2024-10-04 14:00:00,253.13,253.72,252.85,253.71,17856.0,251.3424,251.9283,251.0644,251.9184,17856.0
2024-10-04 14:30:00,253.58,254.08,253.52,253.79,20402.0,251.7893,252.2857,251.7297,251.9978,20402.0
2024-10-04 15:00:00,253.73,254.31,253.5,254.22,31601.0,251.9382,252.5141,251.7098,252.4248,31601.0
2024-10-04 15:30:00,254.13,254.84,254.01,254.64,102889.0,252.3354,253.0404,252.2162,252.8418,102889.0
2024-10-07 09:30:00,254.0,255.0,253.07,254.94,166839.0,252.2063,253.1992,251.2829,253.1397,166839.0
2024-10-07 10:00:00,254.98,255.65,254.42,254.59,129842.0,253.1794,253.8447,252.6233,252.7921,129842.0
2024-10-07 10:30:00,254.56,255.23,254.4,255.23,29223.0,252.7624,253.4276,252.6035,253.4276,29223.0
2024-10-07 11:00:00,255.04,255.78,254.8,254.9,24226.0,253.239,253.9737,253.0007,253.1,24226.0
2024-10-07 11:30:00,254.84,255.08,254.09,254.91,52732.0,253.0404,253.2787,252.2957,253.1099,52732.0
2024-10-07 12:00:00,254.71,254.85,254.3,254.77,17795.0,252.9113,253.0503,252.5042,252.9709,17795.0
2024-10-07 12:30:00,254.81,255.34,254.46,255.17,70605.0,253.0106,253.5368,252.6631,253.368,70605.0
2024-10-07 13:00:00,255.18,255.73,254.83,255.65,61126.0,253.378,253.9241,253.0304,253.8447,61126.0
2024-10-07 13:30:00,255.61,255.85,255.34,255.71,24466.0,253.8049,254.0432,253.5368,253.9042,24466.0
2024-10-07 14:00:00,255.54,255.84,255.41,255.66,29546.0,253.7354,254.0333,253.6063,253.8546,29546.0
2024-10-07 14:30:00,255.6,255.63,253.65,254.05,68487.0,253.795,253.8248,251.8588,252.256,68487.0
2024-10-07 15:00:00,254.01,254.77,254.0,254.73,66177.0,252.2162,252.9709,252.2063,252.9312,66177.0
2024-10-07 15:30:00,254.71,255.42,254.16,255.16,202633.0,252.9113,253.6163,252.3652,253.3581,202633.0
2024-10-08 09:30:00,255.32,256.31,253.72,254.8,43944.0,253.517,254.5,251.9283,253.0007,43944.0
2024-10-08 10:00:00,255.09,255.35,253.53,254.36,37377.0,253.2886,253.5468,251.7396,252.5638,37377.0
2024-10-08 10:30:00,254.38,255.76,254.38,254.87,27514.0,252.5836,253.9539,252.5836,253.0702,27514.0
2024-10-08 11:00:00,255.03,256.14,254.91,256.09,19310.0,253.229,254.3312,253.1099,254.2815,19310.0
2024-10-08 11:30:00,256.09,256.22,255.45,256.06,74718.0,254.2815,254.4106,253.6461,254.2518,74718.0
2024-10-08 12:00:00,256.05,256.85,255.75,256.8,15459.0,254.2418,255.0362,253.9439,254.9865,15459.0
2024-10-08 12:30:00,256.8,257.19,256.61,256.69,16295.0,254.9865,255.3738,254.7979,254.8773,16295.0
2024-10-08 13:00:00,256.68,256.85,255.88,256.69,23283.0,254.8674,255.0362,254.073,254.8773,23283.0
2024-10-08 13:30:00,256.56,256.64,256.13,256.58,10730.0,254.7482,254.8277,254.3213,254.7681,10730.0
2024-10-08 14:00:00,256.68,257.14,256.68,256.84,24231.0,254.8674,255.3241,254.8674,255.0263,24231.0
2024-10-08 14:30:00,256.85,257.35,256.75,257.22,18952.0,255.0362,255.5326,254.9369,255.4036,18952.0
2024-10-08 15:00:00,257.2,257.2,256.7,256.97,24430.0,255.3837,255.3837,254.8872,255.1553,24430.0
2024-10-08 15:30:00,256.98,257.16,256.59,256.62,74912.0,255.1653,255.344,254.778,254.8078,74912.0
2024-10-09 09:30:00,256.29,259.27,256.0,259.17,40231.0,254.4801,257.4391,254.1922,257.3398,40231.0
2024-10-09 10:00:00,259.21,259.25,257.91,258.75,38221.0,257.3795,257.4192,256.0887,256.9228,38221.0
2024-10-09 10:30:00,258.66,259.92,258.58,259.74,33003.0,256.8334,258.0845,256.754,257.9058,33003.0
2024-10-09 11:00:00,259.8,261.63,259.8,261.56,44135.0,257.9653,259.7824,257.9653,259.7129,44135.0
2024-10-09 11:30:00,261.56,262.4,261.34,261.81,58779.0,259.7129,260.547,259.4945,259.9612,58779.0
2024-10-09 12:00:00,261.72,263.0,261.46,262.69,80536.0,259.8718,261.1427,259.6136,260.8349,80536.0
2024-10-09 12:30:00,262.68,263.02,262.24,262.41,88824.0,260.825,261.1626,260.3881,260.5569,88824.0
2024-10-09 13:00:00,262.33,262.44,261.3,261.3,46989.0,260.4775,260.5867,259.4548,259.4548,46989.0
2024-10-09 13:30:00,261.3,261.7,260.54,261.17,25722.0,259.4548,259.8519,258.7001,259.3257,25722.0
2024-10-09 14:00:00,261.17,261.4,260.94,261.25,35458.0,259.3257,259.554,259.0973,259.4051,35458.0
2024-10-09 14:30:00,261.19,261.5,260.92,261.22,50127.0,259.3455,259.6533,259.0774,259.3753,50127.0
2024-10-09 15:00:00,261.17,261.8,261.0,261.61,31299.0,259.3257,259.9512,259.1569,259.7626,31299.0
2024-10-09 15:30:00,261.61,262.31,261.16,261.78,139704.0,259.7626,260.4576,259.3157,259.9314,139704.0
2024-10-10 09:30:00,260.89,261.92,259.88,260.32,39556.0,259.0476,260.0704,258.0448,258.4817,39556.0
2024-10-10 10:00:00,260.05,260.75,260.05,260.75,41692.0,258.2136,258.9086,258.2136,258.9086,41692.0
2024-10-10 10:30:00,260.75,261.14,260.28,260.51,21487.0,258.9086,259.2959,258.442,258.6703,21487.0
2024-10-10 11:00:00,260.48,261.7,260.44,261.3,18702.0,258.6405,259.8519,258.6008,259.4548,18702.0
2024-10-10 11:30:00,261.28,261.42,260.86,260.92,13585.0,259.4349,259.5739,259.0179,259.0774,13585.0
2024-10-10 12:00:00,260.94,261.44,260.73,261.19,18265.0,259.0973,259.5938,258.8888,259.3455,18265.0
2024-10-10 12:30:00,261.24,261.39,260.92,261.08,20011.0,259.3952,259.5441,259.0774,259.2363,20011.0
2024-10-10 13:00:00,260.99,261.37,260.86,261.22,26432.0,259.1469,259.5243,259.0179,259.3753,26432.0
2024-10-10 13:30:00,261.31,261.47,260.48,261.0,25059.0,259.4647,259.6236,258.6405,259.1569,25059.0
2024-10-10 14:00:00,261.0,261.0,260.03,260.21,20645.0,259.1569,259.1569,258.1937,258.3725,20645.0
2024-10-10 14:30:00,260.21,260.23,259.77,260.19,30214.0,258.3725,258.3923,257.9356,258.3526,30214.0
2024-10-10 15:00:00,260.19,260.27,259.61,259.93,75098.0,258.3526,258.432,257.7767,258.0944,75098.0
2024-10-10 15:30:00,259.89,260.65,259.29,260.6,120414.0,258.0547,258.8093,257.4589,258.7597,120414.0
2024-10-11 09:30:00,261.23,262.38,261.05,262.31,29833.0,259.3852,260.5271,259.2065,260.4576,29833.0
2024-10-11 10:00:00,261.96,263.21,261.6,263.03,29448.0,260.1101,261.3513,259.7526,261.1725,29448.0
2024-10-11 10:30:00,262.95,263.94,262.69,263.07,47374.0,261.0931,262.0761,260.8349,261.2123,47374.0
2024-10-11 11:00:00,263.06,263.5,262.5,262.69,18803.0,261.2023,261.6392,260.6463,260.8349,18803.0
2024-10-11 11:30:00,262.69,264.14,262.69,263.96,32863.0,260.8349,262.2747,260.8349,262.096,32863.0
2024-10-11 12:00:00,263.94,263.96,262.78,263.07,20050.0,262.0761,262.096,260.9243,261.2123,20050.0
2024-10-11 12:30:00,263.02,263.03,262.56,262.95,19173.0,261.1626,261.1725,260.7059,261.0931,19173.0
2024-10-11 13:00:00,262.93,263.12,262.83,262.86,14079.0,261.0732,261.2619,260.974,261.0037,14079.0
2024-10-11 13:30:00,262.88,263.31,262.86,262.98,15184.0,261.0236,261.4506,261.0037,261.1229,15184.0
2024-10-11 14:00:00,262.92,263.25,262.9,262.93,15449.0,261.0633,261.391,261.0435,261.0732,15449.0
2024-10-11 14:30:00,262.88,263.11,262.54,262.85,21184.0,261.0236,261.252,260.686,260.9938,21184.0
2024-10-11 15:00:00,262.84,263.49,262.74,263.34,32137.0,260.9839,261.6293,260.8846,261.4803,32137.0
2024-10-11 15:30:00,263.27,263.39,262.38,262.62,127996.0,261.4108,261.53,260.5271,260.7654,127996.0
2024-10-14 09:30:00,261.22,263.34,260.42,262.35,78568.0,259.3753,261.4803,258.581,260.4973,78568.0
2024-10-14 10:00:00,262.26,262.81,262.11,262.58,62129.0,260.408,260.9541,260.259,260.7257,62129.0
2024-10-14 10:30:00,262.56,263.11,262.42,262.44,28848.0,260.7059,261.252,260.5668,260.5867,28848.0
2024-10-14 11:00:00,262.49,262.88,261.95,261.95,31379.0,260.6364,261.0236,260.1002,260.1002,31379.0
2024-10-14 11:30:00,261.91,262.66,261.72,262.22,21870.0,260.0604,260.8052,259.8718,260.3683,21870.0
2024-10-14 12:00:00,262.28,262.33,261.67,261.8,32480.0,260.4278,260.4775,259.8221,259.9512,32480.0
2024-10-14 12:30:00,261.84,262.34,261.35,262.21,46576.0,259.9909,260.4874,259.5044,260.3583,46576.0
2024-10-14 13:00:00,262.21,262.42,261.55,261.61,21993.0,260.3583,260.5668,259.703,259.7626,21993.0
2024-10-14 13:30:00,261.66,261.66,261.25,261.59,19073.0,259.8122,259.8122,259.4051,259.7427,19073.0
2024-10-14 14:00:00,261.52,261.64,261.16,261.47,29486.0,259.6732,259.7924,259.3157,259.6236,29486.0
2024-10-14 14:30:00,261.49,261.92,261.42,261.54,18244.0,259.6434,260.0704,259.5739,259.6931,18244.0
2024-10-14 15:00:00,261.5,261.84,261.3,261.38,52026.0,259.6533,259.9909,259.4548,259.5342,52026.0
2024-10-14 15:30:00,261.38,261.88,261.08,261.65,138354.0,259.5342,260.0307,259.2363,259.8023,138354.0
2024-10-15 09:30:00,261.37,262.31,261.0,261.41,38494.0,259.5243,260.4576,259.1569,259.564,38494.0
2024-10-15 10:00:00,261.39,263.32,261.23,263.13,43807.0,259.5441,261.4605,259.3852,261.2718,43807.0
2024-10-15 10:30:00,263.13,263.32,261.65,261.81,57685.0,261.2718,261.4605,259.8023,259.9612,57685.0
2024-10-15 11:00:00,261.82,262.19,261.58,261.71,18709.0,259.9711,260.3385,259.7328,259.8619,18709.0
2024-10-15 11:30:00,261.75,262.18,261.64,262.08,21154.0,259.9016,260.3285,259.7924,260.2292,21154.0
2024-10-15 12:00:00,262.09,262.59,261.98,262.54,19880.0,260.2392,260.7356,260.13,260.686,19880.0
2024-10-15 12:30:00,262.4,262.52,261.01,261.06,24084.0,260.547,260.6661,259.1668,259.2164,24084.0
2024-10-15 13:00:00,261.1,261.1,259.8,260.21,34347.0,259.2562,259.2562,257.9653,258.3725,34347.0
2024-10-15 13:30:00,260.2,260.94,260.05,260.05,19791.0,258.3625,259.0973,258.2136,258.2136,19791.0
2024-10-15 14:00:00,260.17,260.52,259.84,260.21,39314.0,258.3327,258.6803,258.0051,258.3725,39314.0
2024-10-15 14:30:00,260.32,260.53,260.06,260.21,40971.0,258.4817,258.6902,258.2235,258.3725,40971.0
2024-10-15 15:00:00,260.21,260.32,259.49,259.73,59614.0,258.3725,258.4817,257.6575,257.8958,59614.0
2024-10-15 15:30:00,259.84,260.69,259.66,260.55,145801.0,258.0051,258.8491,257.8263,258.7101,145801.0
2024-10-16 09:30:00,260.43,261.97,259.6,261.97,48290.0,258.5909,260.12,257.7668,260.12,48290.0
2024-10-16 10:00:00,261.91,262.69,261.74,262.41,36638.0,260.0604,260.8349,259.8916,260.5569,36638.0
2024-10-16 10:30:00,262.39,262.9,262.27,262.61,15263.0,260.5371,261.0435,260.4179,260.7555,15263.0
2024-10-16 11:00:00,262.66,262.73,262.22,262.48,15789.0,260.8052,260.8747,260.3683,260.6264,15789.0
2024-10-16 11:30:00,262.5,262.73,261.66,261.67,21683.0,260.6463,260.8747,259.8122,259.8221,21683.0
2024-10-16 12:00:00,261.78,262.72,261.77,262.56,22162.0,259.9314,260.8647,259.9214,260.7059,22162.0
2024-10-16 12:30:00,262.53,262.53,261.85,262.16,14512.0,260.6761,260.6761,260.0009,260.3087,14512.0
2024-10-16 13:00:00,262.31,262.31,262.0,262.12,3016.0,260.4576,260.4576,260.1498,260.269,3016.0
2024-10-16 13:30:00,262.2,262.58,262.09,262.48,10240.0,260.3484,260.7257,260.2392,260.6264,10240.0
2024-10-16 14:00:00,262.39,263.29,262.39,263.01,19767.0,260.5371,261.4307,260.5371,261.1527,19767.0
2024-10-16 14:30:00,263.0,263.1,262.44,262.62,15956.0,261.1427,261.242,260.5867,260.7654,15956.0
2024-10-16 15:00:00,262.55,262.62,262.3,262.54,18399.0,260.6959,260.7654,260.4477,260.686,18399.0
2024-10-16 15:30:00,262.36,262.93,262.15,262.57,50814.0,260.5073,261.0732,260.2988,260.7158,50814.0
2024-10-17 09:30:00,264.5,264.56,262.98,263.33,31480.0,262.6322,262.6917,261.1229,261.4704,31480.0
2024-10-17 10:00:00,263.35,263.44,262.29,262.72,20568.0,261.4903,261.5796,260.4378,260.8647,20568.0
2024-10-17 10:30:00,262.92,263.03,262.49,262.51,13685.0,261.0633,261.1725,260.6364,260.6562,13685.0
2024-10-17 11:00:00,262.78,263.35,262.36,263.35,13952.0,260.9243,261.4903,260.5073,261.4903,13952.0
2024-10-17 11:30:00,263.35,263.51,262.75,263.09,21433.0,261.4903,261.6491,260.8945,261.2321,21433.0
2024-10-17 12:00:00,263.21,263.67,263.2,263.64,13659.0,261.3513,261.808,261.3413,261.7782,13659.0
2024-10-17 12:30:00,263.7,264.49,263.56,264.49,12329.0,261.8378,262.6222,261.6988,262.6222,12329.0
2024-10-17 13:00:00,264.36,264.56,264.0,264.34,15504.0,262.4931,262.6917,262.1357,262.4733,15504.0
2024-10-17 13:30:00,264.43,264.86,264.19,264.75,11323.0,262.5627,262.9896,262.3243,262.8804,11323.0
2024-10-17 14:00:00,264.87,264.88,263.85,264.2,34129.0,262.9995,263.0095,261.9867,262.3343,34129.0
2024-10-17 14:30:00,264.2,265.18,264.2,265.17,50996.0,262.3343,263.3074,262.3343,263.2974,50996.0
2024-10-17 15:00:00,265.13,265.2,263.89,264.31,59766.0,263.2577,263.3272,262.0265,262.4435,59766.0
2024-10-17 15:30:00,264.21,264.77,263.79,264.51,90527.0,262.3442,262.9003,261.9272,262.6421,90527.0
2024-10-18 09:30:00,264.57,264.72,263.08,264.0,125180.0,262.7017,262.8506,261.2222,262.1357,125180.0
2024-10-18 10:00:00,264.02,265.54,264.02,265.42,32661.0,262.1555,263.6648,262.1555,263.5457,32661.0
2024-10-18 10:30:00,265.5,265.94,265.13,265.94,17198.0,263.6251,264.062,263.2577,264.062,17198.0
2024-10-18 11:00:00,265.95,266.55,265.89,266.25,27163.0,264.0719,264.6677,264.0123,264.3698,27163.0
2024-10-18 11:30:00,266.36,266.58,265.48,265.61,21587.0,264.479,264.6975,263.6052,263.7343,21587.0
2024-10-18 12:00:00,265.74,266.18,265.56,266.13,8017.0,263.8634,264.3003,263.6847,264.2506,8017.0
2024-10-18 12:30:00,266.03,266.33,265.65,266.26,15673.0,264.1514,264.4492,263.774,264.3797,15673.0
2024-10-18 13:00:00,266.26,266.46,265.94,265.94,18437.0,264.3797,264.5783,264.062,264.062,18437.0
2024-10-18 13:30:00,265.91,266.21,265.78,265.78,11296.0,264.0322,264.3301,263.9031,263.9031,11296.0
2024-10-18 14:00:00,265.7,266.22,265.34,266.22,17158.0,263.8237,264.34,263.4662,264.34,17158.0
2024-10-18 14:30:00,266.11,266.22,265.36,265.47,22996.0,264.2308,264.34,263.4861,263.5953,22996.0
2024-10-18 15:00:00,265.49,265.5,265.01,265.16,25468.0,263.6152,263.6251,263.1386,263.2875,25468.0
2024-10-18 15:30:00,265.22,265.79,265.03,265.65,108838.0,263.3471,263.913,263.1584,263.774,108838.0
2024-10-21 09:30:00,264.49,266.28,264.38,265.7,42594.0,262.6222,264.3996,262.513,263.8237,42594.0
2024-10-21 10:00:00,265.7,266.44,265.63,265.68,18445.0,263.8237,264.5585,263.7542,263.8038,18445.0
2024-10-21 10:30:00,265.7,265.77,264.38,264.82,43088.0,263.8237,263.8932,262.513,262.9499,43088.0
2024-10-21 11:00:00,264.58,264.58,263.26,263.75,43437.0,262.7116,262.7116,261.4009,261.8875,43437.0
2024-10-21 11:30:00,263.69,265.13,263.38,265.13,18147.0,261.8279,263.2577,261.5201,263.2577,18147.0
2024-10-21 12:00:00,265.13,265.19,264.73,264.73,12701.0,263.2577,263.3173,262.8605,262.8605,12701.0
2024-10-21 12:30:00,264.73,264.91,264.3,264.77,13285.0,262.8605,263.0393,262.4336,262.9003,13285.0
2024-10-21 13:00:00,264.87,264.95,264.62,264.92,17865.0,262.9995,263.079,262.7513,263.0492,17865.0
2024-10-21 13:30:00,264.92,265.25,264.6,265.25,16577.0,263.0492,263.3769,262.7315,263.3769,16577.0
2024-10-21 14:00:00,265.2,265.2,264.2,264.43,21267.0,263.3272,263.3272,262.3343,262.5627,21267.0
2024-10-21 14:30:00,264.4,264.68,264.23,264.45,35990.0,262.5329,262.8109,262.3641,262.5825,35990.0
2024-10-21 15:00:00,264.47,264.98,264.38,264.98,25395.0,262.6024,263.1088,262.513,263.1088,25395.0
2024-10-21 15:30:00,264.94,265.21,264.44,264.94,90405.0,263.069,263.3371,262.5726,263.069,90405.0
2024-10-22 09:30:00,264.8,265.0,263.35,264.72,35233.0,262.93,263.1286,261.4903,262.8506,35233.0
2024-10-22 10:00:00,264.84,265.68,264.8,265.22,34433.0,262.9698,263.8038,262.93,263.3471,34433.0
2024-10-22 10:30:00,265.52,265.7,265.24,265.56,30169.0,263.645,263.8237,263.3669,263.6847,30169.0
2024-10-22 11:00:00,265.56,265.89,265.1,265.27,29151.0,263.6847,264.0123,263.2279,263.3967,29151.0
2024-10-22 11:30:00,265.34,265.49,265.19,265.22,8989.0,263.4662,263.6152,263.3173,263.3471,8989.0
2024-10-22 12:00:00,265.12,265.39,264.43,265.09,32446.0,263.2478,263.5159,262.5627,263.218,32446.0
2024-10-22 12:30:00,265.1,265.72,264.99,265.36,22932.0,263.2279,263.8435,263.1187,263.4861,22932.0
2024-10-22 13:00:00,265.31,265.47,265.08,265.25,12437.0,263.4364,263.5953,263.2081,263.3769,12437.0
2024-10-22 13:30:00,265.36,265.64,265.23,265.45,27748.0,263.4861,263.7641,263.357,263.5754,27748.0
2024-10-22 14:00:00,265.42,265.67,265.18,265.25,20575.0,263.5457,263.7939,263.3074,263.3769,20575.0
2024-10-22 14:30:00,265.32,265.33,264.9,265.14,18687.0,263.4464,263.4563,263.0293,263.2676,18687.0
2024-10-22 15:00:00,265.14,265.46,265.1,265.32,32762.0,263.2676,263.5854,263.2279,263.4464,32762.0
2024-10-22 15:30:00,265.34,265.7,265.09,265.57,135362.0,263.4662,263.8237,263.218,263.6946,135362.0
2024-10-23 09:30:00,260.48,263.0,255.48,258.6,329743.0,258.6405,261.1427,253.6759,256.7738,329743.0
2024-10-23 10:00:00,258.74,259.21,256.37,259.04,123239.0,256.9128,257.3795,254.5596,257.2107,123239.0
2024-10-23 10:30:00,259.04,259.72,257.93,258.91,60863.0,257.2107,257.8859,256.1086,257.0816,60863.0
2024-10-23 11:00:00,258.78,259.12,258.15,258.36,55305.0,256.9526,257.2901,256.327,256.5355,55305.0
2024-10-23 11:30:00,258.44,258.88,257.64,258.05,57887.0,256.615,257.0518,255.8206,256.2277,57887.0
2024-10-23 12:00:00,257.96,258.05,256.58,257.28,61771.0,256.1383,256.2277,254.7681,255.4631,61771.0
2024-10-23 12:30:00,257.4,257.86,257.14,257.48,22774.0,255.5823,256.039,255.3241,255.6617,22774.0
2024-10-23 13:00:00,257.6,257.71,257.07,257.34,26390.0,255.7809,255.8901,255.2546,255.5227,26390.0
2024-10-23 13:30:00,257.36,258.15,257.13,258.06,35514.0,255.5426,256.327,255.3142,256.2376,35514.0
2024-10-23 14:00:00,258.06,258.06,257.14,257.46,42463.0,256.2376,256.2376,255.3241,255.6419,42463.0
2024-10-23 14:30:00,257.45,258.3,257.42,257.58,38860.0,255.6319,256.4759,255.6022,255.761,38860.0
2024-10-23 15:00:00,257.66,257.89,256.89,257.2,73964.0,255.8405,256.0688,255.0759,255.3837,73964.0
2024-10-23 15:30:00,257.3,257.93,256.64,257.82,148600.0,255.483,256.1086,254.8277,255.9993,148600.0
2024-10-24 09:30:00,259.97,260.02,257.42,258.95,52671.0,258.1341,258.1838,255.6022,257.1213,52671.0
2024-10-24 10:00:00,258.78,259.72,258.65,259.03,35044.0,256.9526,257.8859,256.8235,257.2008,35044.0
2024-10-24 10:30:00,259.07,260.38,259.07,260.37,27047.0,257.2405,258.5413,257.2405,258.5313,27047.0
2024-10-24 11:00:00,260.36,261.26,260.06,260.28,32060.0,258.5214,259.415,258.2235,258.442,32060.0
2024-10-24 11:30:00,260.26,260.72,260.11,260.42,26966.0,258.4221,258.8789,258.2732,258.581,26966.0
2024-10-24 12:00:00,260.48,260.52,259.48,260.48,20499.0,258.6405,258.6803,257.6476,258.6405,20499.0
2024-10-24 12:30:00,260.45,260.82,260.17,260.82,21156.0,258.6108,258.9781,258.3327,258.9781,21156.0
2024-10-24 13:00:00,260.76,261.35,260.6,261.21,18433.0,258.9186,259.5044,258.7597,259.3654,18433.0
2024-10-24 13:30:00,261.13,261.82,260.97,261.03,27915.0,259.286,259.9711,259.1271,259.1867,27915.0
2024-10-24 14:00:00,261.0,261.43,260.79,261.29,26649.0,259.1569,259.5838,258.9484,259.4448,26649.0
2024-10-24 14:30:00,261.28,261.32,260.57,260.63,19908.0,259.4349,259.4746,258.7299,258.7895,19908.0
2024-10-24 15:00:00,260.61,260.9,260.13,260.56,36013.0,258.7696,259.0576,258.293,258.72,36013.0
2024-10-24 15:30:00,260.55,261.68,260.37,260.58,129283.0,258.7101,259.8321,258.5313,258.7398,129283.0
2024-10-25 09:30:00,263.31,263.78,262.53,263.3,42465.0,261.4506,261.9172,260.6761,261.4406,42465.0
2024-10-25 10:00:00,263.5,265.13,263.47,264.82,29992.0,261.6392,263.2577,261.6094,262.9499,29992.0
2024-10-25 10:30:00,264.74,264.95,263.51,263.75,108655.0,262.8705,263.079,261.6491,261.8875,108655.0
2024-10-25 11:00:00,263.75,264.03,262.47,262.66,28103.0,261.8875,262.1655,260.6165,260.8052,28103.0
2024-10-25 11:30:00,262.69,263.71,262.69,263.38,16100.0,260.8349,261.8477,260.8349,261.5201,16100.0
2024-10-25 12:00:00,263.37,263.75,263.03,263.74,13437.0,261.5101,261.8875,261.1725,261.8775,13437.0
2024-10-25 12:30:00,263.78,263.84,263.31,263.31,20021.0,261.9172,261.9768,261.4506,261.4506,20021.0
2024-10-25 13:00:00,263.31,263.31,262.19,262.76,20774.0,261.4506,261.4506,260.3385,260.9044,20774.0
2024-10-25 13:30:00,262.68,262.75,261.75,261.88,23501.0,260.825,260.8945,259.9016,260.0307,23501.0
2024-10-25 14:00:00,261.84,262.4,261.36,262.33,14042.0,259.9909,260.547,259.5143,260.4775,14042.0
2024-10-25 14:30:00,262.16,262.7,262.09,262.58,12996.0,260.3087,260.8449,260.2392,260.7257,12996.0
2024-10-25 15:00:00,262.59,262.79,262.19,262.43,28886.0,260.7356,260.9342,260.3385,260.5768,28886.0
2024-10-25 15:30:00,262.48,262.72,261.83,262.21,118494.0,260.6264,260.8647,259.981,260.3583,118494.0
2024-10-28 09:30:00,264.35,264.6,260.68,262.41,59223.0,262.4832,262.7315,258.8391,260.5569,59223.0
2024-10-28 10:00:00,262.42,263.01,262.08,262.99,34329.0,260.5668,261.1527,260.2292,261.1328,34329.0
2024-10-28 10:30:00,262.81,263.07,261.91,262.12,34081.0,260.9541,261.2123,260.0604,260.269,34081.0
2024-10-28 11:00:00,262.12,262.55,261.8,261.88,17689.0,260.269,260.6959,259.9512,260.0307,17689.0
2024-10-28 11:30:00,261.96,262.16,261.28,261.49,28067.0,260.1101,260.3087,259.4349,259.6434,28067.0
2024-10-28 12:00:00,261.54,262.24,261.53,262.02,16666.0,259.6931,260.3881,259.6831,260.1697,16666.0
2024-10-28 12:30:00,261.94,262.38,261.45,261.94,55945.0,260.0902,260.5271,259.6037,260.0902,55945.0
2024-10-28 13:00:00,262.06,262.78,261.66,262.0,63767.0,260.2094,260.9243,259.8122,260.1498,63767.0
2024-10-28 13:30:00,261.93,262.54,261.91,262.07,15816.0,260.0803,260.686,260.0604,260.2193,15816.0
2024-10-28 14:00:00,262.07,262.19,261.68,261.97,22094.0,260.2193,260.3385,259.8321,260.12,22094.0
2024-10-28 14:30:00,261.98,262.59,261.73,262.13,15000.0,260.13,260.7356,259.8817,260.2789,15000.0
2024-10-28 15:00:00,262.08,262.74,262.01,262.69,22165.0,260.2292,260.8846,260.1597,260.8349,22165.0
2024-10-28 15:30:00,262.64,263.12,262.21,262.6,76991.0,260.7853,261.2619,260.3583,260.7456,76991.0
2024-10-29 09:30:00,262.8,263.64,262.28,263.0,25605.0,260.9442,261.7782,260.4278,261.1427,25605.0
2024-10-29 10:00:00,263.29,264.41,262.72,263.8,14383.0,261.4307,262.5428,260.8647,261.9371,14383.0
2024-10-29 10:30:00,263.67,264.13,263.59,264.09,16230.0,261.808,262.2648,261.7286,262.2251,16230.0
2024-10-29 11:00:00,263.87,264.49,263.7,263.7,11883.0,262.0066,262.6222,261.8378,261.8378,11883.0
2024-10-29 11:30:00,263.69,264.36,263.57,264.21,16229.0,261.8279,262.4931,261.7087,262.3442,16229.0
2024-10-29 12:00:00,264.14,264.69,264.09,264.09,26927.0,262.2747,262.8208,262.2251,262.2251,26927.0
2024-10-29 12:30:00,263.94,264.46,263.62,264.46,8471.0,262.0761,262.5924,261.7584,262.5924,8471.0
2024-10-29 13:00:00,264.39,264.65,263.76,263.78,14358.0,262.5229,262.7811,261.8974,261.9172,14358.0
2024-10-29 13:30:00,263.78,264.81,263.75,264.69,15135.0,261.9172,262.94,261.8875,262.8208,15135.0
2024-10-29 14:00:00,264.69,264.78,264.16,264.41,20340.0,262.8208,262.9102,262.2946,262.5428,20340.0
2024-10-29 14:30:00,264.5,264.8,264.33,264.53,15792.0,262.6322,262.93,262.4634,262.6619,15792.0
2024-10-29 15:00:00,264.56,265.09,264.28,265.09,16483.0,262.6917,263.218,262.4137,263.218,16483.0
2024-10-29 15:30:00,265.0,265.11,263.81,263.89,74364.0,263.1286,263.2378,261.947,262.0265,74364.0
2024-10-30 09:30:00,263.67,265.28,263.25,265.19,25484.0,261.808,263.4066,261.391,263.3173,25484.0
2024-10-30 10:00:00,265.1,265.19,264.08,264.27,23678.0,263.2279,263.3173,262.2151,262.4038,23678.0
2024-10-30 10:30:00,264.21,264.6,263.77,264.01,29882.0,262.3442,262.7315,261.9073,262.1456,29882.0
2024-10-30 11:00:00,264.07,264.57,263.53,264.56,21722.0,262.2052,262.7017,261.669,262.6917,21722.0
2024-10-30 11:30:00,264.49,265.24,264.28,265.09,23089.0,262.6222,263.3669,262.4137,263.218,23089.0
2024-10-30 12:00:00,265.04,265.5,265.01,265.5,18091.0,263.1683,263.6251,263.1386,263.6251,18091.0
2024-10-30 12:30:00,265.5,265.56,264.98,265.01,14899.0,263.6251,263.6847,263.1088,263.1386,14899.0
2024-10-30 13:00:00,265.01,265.53,264.92,264.98,18592.0,263.1386,263.6549,263.0492,263.1088,18592.0
2024-10-30 13:30:00,264.82,265.09,264.46,264.87,20066.0,262.9499,263.218,262.5924,262.9995,20066.0
2024-10-30 14:00:00,264.88,265.59,264.86,265.24,24451.0,263.0095,263.7145,262.9896,263.3669,24451.0
2024-10-30 14:30:00,265.13,265.6,265.07,265.33,16645.0,263.2577,263.7244,263.1981,263.4563,16645.0
2024-10-30 15:00:00,265.27,265.28,264.42,264.42,44993.0,263.3967,263.4066,262.5527,262.5527,44993.0
2024-10-30 15:30:00,264.46,264.53,263.55,264.3,104844.0,262.5924,262.6619,261.6889,262.4336,104844.0
2024-10-31 09:30:00,264.26,265.37,263.03,263.92,40860.0,262.3939,263.496,261.1725,262.0563,40860.0
2024-10-31 10:00:00,263.88,264.49,262.34,262.48,31842.0,262.0165,262.6222,260.4874,260.6264,31842.0
2024-10-31 10:30:00,262.62,263.1,260.97,261.05,70586.0,260.7654,261.242,259.1271,259.2065,70586.0
2024-10-31 11:00:00,261.0,261.59,259.92,261.24,59173.0,259.1569,259.7427,258.0845,259.3952,59173.0
2024-10-31 11:30:00,261.23,261.25,260.46,261.17,38241.0,259.3852,259.4051,258.6207,259.3257,38241.0
2024-10-31 12:00:00,261.62,262.81,261.38,262.81,29829.0,259.7725,260.9541,259.5342,260.9541,29829.0
2024-10-31 12:30:00,262.68,262.98,261.96,262.95,12095.0,260.825,261.1229,260.1101,261.0931,12095.0
2024-10-31 13:00:00,263.03,263.14,261.97,261.97,8836.0,261.1725,261.2818,260.12,260.12,8836.0
2024-10-31 13:30:00,261.93,262.04,261.25,261.67,10420.0,260.0803,260.1895,259.4051,259.8221,10420.0
2024-10-31 14:00:00,261.68,261.73,261.05,261.53,13300.0,259.8321,259.8817,259.2065,259.6831,13300.0
2024-10-31 14:30:00,261.48,261.55,260.6,260.94,39544.0,259.6335,259.703,258.7597,259.0973,39544.0
2024-10-31 15:00:00,260.95,261.02,260.59,260.99,19268.0,259.1072,259.1767,258.7498,259.1469,19268.0
2024-10-31 15:30:00,261.09,261.23,259.92,259.92,126937.0,259.2462,259.3852,258.0845,258.0845,126937.0
2024-11-01 09:30:00,258.48,261.37,258.42,260.97,58558.0,256.6547,259.5243,256.5951,259.1271,58558.0
2024-11-01 10:00:00,261.09,263.39,260.69,263.39,39445.0,259.2462,261.53,258.8491,261.53,39445.0
2024-11-01 10:30:00,263.26,263.36,262.5,263.18,32833.0,261.4009,261.5002,260.6463,261.3215,32833.0
2024-11-01 11:00:00,263.09,263.09,262.02,262.24,27785.0,261.2321,261.2321,260.1697,260.3881,27785.0
2024-11-01 11:30:00,262.31,262.37,261.66,262.13,28404.0,260.4576,260.5172,259.8122,260.2789,28404.0
2024-11-01 12:00:00,262.18,262.61,261.35,261.42,16380.0,260.3285,260.7555,259.5044,259.5739,16380.0
2024-11-01 12:30:00,261.57,262.17,261.09,261.88,47463.0,259.7228,260.3186,259.2462,260.0307,47463.0
2024-11-01 13:00:00,261.94,262.57,261.79,262.13,24720.0,260.0902,260.7158,259.9413,260.2789,24720.0
2024-11-01 13:30:00,262.0,262.01,260.61,260.76,39018.0,260.1498,260.1597,258.7696,258.9186,39018.0
2024-11-01 14:00:00,260.74,260.97,260.2,260.89,33495.0,258.8987,259.1271,258.3625,259.0476,33495.0
2024-11-01 14:30:00,260.81,261.1,260.61,261.05,30417.0,258.9682,259.2562,258.7696,259.2065,30417.0
2024-11-01 15:00:00,261.0,261.53,260.81,261.13,51698.0,259.1569,259.6831,258.9682,259.286,51698.0
2024-11-01 15:30:00,261.0,261.23,260.3,260.64,163828.0,259.1569,259.3852,258.4618,258.7994,163828.0
2024-11-04 09:30:00,255.43,256.43,249.55,254.56,328768.0,253.6262,254.6191,247.7877,252.7624,328768.0
2024-11-04 10:00:00,254.35,256.33,254.29,254.97,107627.0,252.5538,254.5199,252.4943,253.1695,107627.0
2024-11-04 10:30:00,254.94,255.89,254.06,254.96,54445.0,253.1397,254.083,252.2659,253.1595,54445.0
2024-11-04 11:00:00,255.17,255.85,254.19,255.49,49140.0,253.368,254.0432,252.395,253.6858,49140.0
2024-11-04 11:30:00,255.4,255.48,254.22,255.29,37035.0,253.5964,253.6759,252.4248,253.4872,37035.0
2024-11-04 12:00:00,255.13,256.68,255.12,256.5,86663.0,253.3283,254.8674,253.3184,254.6887,86663.0
2024-11-04 12:30:00,256.54,256.66,255.66,256.16,72593.0,254.7284,254.8475,253.8546,254.3511,72593.0
2024-11-04 13:00:00,256.15,256.55,255.62,255.7,34286.0,254.3411,254.7383,253.8149,253.8943,34286.0
2024-11-04 13:30:00,255.62,255.63,254.79,255.16,43127.0,253.8149,253.8248,252.9907,253.3581,43127.0
2024-11-04 14:00:00,255.12,255.52,254.25,255.22,39381.0,253.3184,253.7156,252.4545,253.4177,39381.0
2024-11-04 14:30:00,255.26,256.52,255.25,255.64,47785.0,253.4574,254.7085,253.4475,253.8347,47785.0
2024-11-04 15:00:00,255.73,256.35,255.44,255.81,36776.0,253.9241,254.5397,253.6361,254.0035,36776.0
2024-11-04 15:30:00,255.83,256.69,254.91,256.57,201994.0,254.0234,254.8773,253.1099,254.7582,201994.0
2024-11-05 09:30:00,254.08,257.64,254.08,256.74,130337.0,252.2857,255.8206,252.2857,254.927,130337.0
2024-11-05 10:00:00,257.03,258.64,255.99,258.52,70437.0,255.2149,256.8135,254.1823,256.6944,70437.0
2024-11-05 10:30:00,258.59,259.2,258.41,259.11,49947.0,256.7639,257.3696,256.5852,257.2802,49947.0
2024-11-05 11:00:00,259.1,260.5,258.98,260.07,26415.0,257.2703,258.6604,257.1511,258.2334,26415.0
2024-11-05 11:30:00,260.0,260.57,259.39,260.25,21981.0,258.1639,258.7299,257.5582,258.4122,21981.0
2024-11-05 12:00:00,260.25,261.08,260.02,260.77,46238.0,258.4122,259.2363,258.1838,258.9285,46238.0
2024-11-05 12:30:00,260.71,260.93,260.25,260.42,12614.0,258.8689,259.0874,258.4122,258.581,12614.0
2024-11-05 13:00:00,260.23,260.37,259.45,259.91,12445.0,258.3923,258.5313,257.6178,258.0746,12445.0
2024-11-05 13:30:00,259.99,260.16,259.48,260.16,15122.0,258.154,258.3228,257.6476,258.3228,15122.0
2024-11-05 14:00:00,260.2,260.6,259.63,259.68,31168.0,258.3625,258.7597,257.7965,257.8462,31168.0
2024-11-05 14:30:00,259.63,259.85,259.18,259.45,30700.0,257.7965,258.015,257.3497,257.6178,30700.0
2024-11-05 15:00:00,259.41,259.75,259.33,259.48,35862.0,257.5781,257.9157,257.4987,257.6476,35862.0
2024-11-05 15:30:00,259.5,259.81,259.18,259.81,140983.0,257.6675,257.9753,257.3497,257.9753,140983.0
2024-11-06 09:30:00,270.11,276.32,268.49,275.22,275530.0,268.2025,274.3687,266.594,273.2765,275530.0
2024-11-06 10:00:00,275.33,276.42,274.8,275.42,79677.0,273.3857,274.468,272.8594,273.475,79677.0
2024-11-06 10:30:00,275.43,276.57,273.53,273.7,96622.0,273.485,274.6169,271.5984,271.7672,96622.0
2024-11-06 11:00:00,273.75,274.78,272.93,274.67,59994.0,271.8168,272.8396,271.0026,272.7303,59994.0
2024-11-06 11:30:00,274.68,276.51,274.58,275.28,59429.0,272.7403,274.5573,272.641,273.336,59429.0
2024-11-06 12:00:00,275.22,275.83,274.84,275.34,47592.0,273.2765,273.8821,272.8991,273.3956,47592.0
2024-11-06 12:30:00,275.34,276.09,275.33,275.55,30195.0,273.3956,274.1403,273.3857,273.6041,30195.0
2024-11-06 13:00:00,275.33,276.2,274.97,276.19,25113.0,273.3857,274.2495,273.0282,274.2396,25113.0
2024-11-06 13:30:00,276.06,276.51,275.55,275.75,29407.0,274.1105,274.5573,273.6041,273.8027,29407.0
2024-11-06 14:00:00,275.76,276.2,275.35,275.56,23747.0,273.8126,274.2495,273.4055,273.6141,23747.0
2024-11-06 14:30:00,275.55,275.62,274.56,275.23,41379.0,273.6041,273.6736,272.6211,273.2864,41379.0
2024-11-06 15:00:00,275.14,276.57,275.12,275.81,66138.0,273.197,274.6169,273.1772,273.8623,66138.0
2024-11-06 15:30:00,275.85,277.41,275.72,276.26,162231.0,273.902,275.451,273.7729,274.3091,162231.0
2024-11-07 09:30:00,276.13,276.87,273.86,275.04,136498.0,274.18,274.9148,271.9261,273.0977,136498.0
2024-11-07 10:00:00,274.94,276.68,274.83,276.62,63603.0,272.9984,274.7261,272.8892,274.6666,63603.0
2024-11-07 10:30:00,276.62,277.22,275.69,275.69,52067.0,274.6666,275.2623,273.7431,273.7431,52067.0
2024-11-07 11:00:00,275.78,277.0,275.49,276.71,39014.0,273.8325,275.0439,273.5445,274.7559,39014.0
2024-11-07 11:30:00,276.76,277.04,276.23,276.55,31746.0,274.8056,275.0836,274.2793,274.5971,31746.0
2024-11-07 12:00:00,276.5,277.33,276.34,277.33,51999.0,274.5474,275.3716,274.3885,275.3716,51999.0
2024-11-07 12:30:00,277.34,277.59,277.24,277.26,16620.0,275.3815,275.6297,275.2822,275.302,16620.0
2024-11-07 13:00:00,277.35,277.83,277.02,277.65,21047.0,275.3914,275.868,275.0637,275.6893,21047.0
2024-11-07 13:30:00,277.54,278.24,277.53,277.87,37589.0,275.5801,276.2751,275.5701,275.9077,37589.0
2024-11-07 14:00:00,277.79,278.21,276.42,277.51,56694.0,275.8283,276.2453,274.468,275.5503,56694.0
2024-11-07 14:30:00,277.7,277.78,276.73,277.78,36599.0,275.7389,275.8184,274.7758,275.8184,36599.0
2024-11-07 15:00:00,277.54,278.5,277.4,278.1,55496.0,275.5801,276.5333,275.4411,276.1361,55496.0
2024-11-07 15:30:00,278.12,278.43,277.44,277.71,142707.0,276.156,276.4638,275.4808,275.7489,142707.0
2024-11-08 09:30:00,277.81,281.4,277.2,280.9,68431.0,275.8482,279.4128,275.2425,278.9163,68431.0
2024-11-08 10:00:00,280.9,282.3,280.7,282.08,54308.0,278.9163,280.3065,278.7178,280.088,54308.0
2024-11-08 10:30:00,282.08,282.53,281.62,282.4,85724.0,280.088,280.5348,279.6313,280.4058,85724.0
2024-11-08 11:00:00,282.53,282.8,281.87,281.97,56836.0,280.5348,280.8029,279.8795,279.9788,56836.0
2024-11-08 11:30:00,282.0,282.41,281.84,282.0,66844.0,280.0086,280.4157,279.8497,280.0086,66844.0
2024-11-08 12:00:00,281.97,282.0,280.25,280.83,42276.0,279.9788,280.0086,278.2709,278.8468,42276.0
2024-11-08 12:30:00,280.75,281.33,280.44,280.53,17150.0,278.7674,279.3433,278.4596,278.549,17150.0
2024-11-08 13:00:00,280.53,280.76,279.5,279.5,15599.0,278.549,278.7773,277.5262,277.5262,15599.0
2024-11-08 13:30:00,279.51,280.39,279.42,280.31,36710.0,277.5362,278.4099,277.4468,278.3305,36710.0
2024-11-08 14:00:00,280.22,280.49,280.05,280.33,10688.0,278.2411,278.5092,278.0723,278.3504,10688.0
2024-11-08 14:30:00,280.29,280.7,280.19,280.41,17563.0,278.3107,278.7178,278.2114,278.4298,17563.0
2024-11-08 15:00:00,280.19,280.81,279.77,280.41,33967.0,278.2114,278.827,277.7943,278.4298,33967.0
2024-11-08 15:30:00,280.41,280.92,280.08,280.84,114246.0,278.4298,278.9362,278.1021,278.8568,114246.0
2024-11-11 09:30:00,281.07,284.37,281.07,283.2,83291.0,279.0851,282.3618,279.0851,281.2001,83291.0
2024-11-11 10:00:00,283.22,284.45,282.8,284.38,39912.0,281.22,282.4413,280.8029,282.3718,39912.0
2024-11-11 10:30:00,284.37,285.74,284.22,284.94,99251.0,282.3618,283.7222,282.2129,282.9278,99251.0
2024-11-11 11:00:00,285.04,285.77,284.77,285.3,43786.0,283.0271,283.752,282.759,283.2853,43786.0
2024-11-11 11:30:00,285.38,285.99,284.82,285.12,41048.0,283.3647,283.9704,282.8087,283.1065,41048.0
2024-11-11 12:00:00,285.09,285.34,284.41,284.81,23228.0,283.0768,283.325,282.4016,282.7987,23228.0
2024-11-11 12:30:00,284.82,284.84,284.29,284.44,14919.0,282.8087,282.8285,282.2824,282.4313,14919.0
2024-11-11 13:00:00,284.44,284.44,283.86,284.21,21144.0,282.4313,282.4313,281.8554,282.203,21144.0
2024-11-11 13:30:00,284.21,284.75,283.99,284.46,18780.0,282.203,282.7392,281.9845,282.4512,18780.0
2024-11-11 14:00:00,284.46,284.9,284.46,284.78,20800.0,282.4512,282.8881,282.4512,282.7689,20800.0
2024-11-11 14:30:00,284.78,285.02,284.49,285.02,20094.0,282.7689,283.0072,282.481,283.0072,20094.0
2024-11-11 15:00:00,284.98,285.59,284.94,285.53,22440.0,282.9675,283.5732,282.9278,283.5136,22440.0
2024-11-11 15:30:00,285.47,286.19,285.21,286.01,142911.0,283.4541,284.169,283.1959,283.9903,142911.0
2024-11-12 09:30:00,285.62,285.73,283.99,285.09,45690.0,283.603,283.7122,281.9845,283.0768,45690.0
2024-11-12 10:00:00,284.94,285.17,283.89,285.09,33793.0,282.9278,283.1562,281.8852,283.0768,33793.0
2024-11-12 10:30:00,285.08,285.4,284.61,285.07,18831.0,283.0668,283.3846,282.6001,283.0569,18831.0
2024-11-12 11:00:00,285.18,285.42,284.89,285.36,19201.0,283.1661,283.4044,282.8782,283.3448,19201.0
2024-11-12 11:30:00,285.25,285.25,284.27,284.27,20657.0,283.2356,283.2356,282.2625,282.2625,20657.0
2024-11-12 12:00:00,284.53,284.77,283.71,284.47,49295.0,282.5207,282.759,281.7065,282.4611,49295.0
2024-11-12 12:30:00,284.55,285.21,284.48,284.89,15707.0,282.5406,283.1959,282.4711,282.8782,15707.0
2024-11-12 13:00:00,284.88,285.83,284.88,285.6,23190.0,282.8682,283.8115,282.8682,283.5832,23190.0
2024-11-12 13:30:00,285.74,285.88,285.33,285.81,16534.0,283.7222,283.8612,283.3151,283.7917,16534.0
2024-11-12 14:00:00,285.75,286.99,285.72,286.98,28938.0,283.7321,284.9633,283.7023,284.9534,28938.0
2024-11-12 14:30:00,286.91,287.0,286.39,286.4,39012.0,284.8839,284.9733,284.3676,284.3775,39012.0
2024-11-12 15:00:00,286.26,286.45,286.09,286.2,24827.0,284.2385,284.4272,284.0697,284.1789,24827.0
2024-11-12 15:30:00,286.18,286.8,285.86,286.02,113966.0,284.1591,284.7747,283.8413,284.0002,113966.0
2024-11-13 09:30:00,284.69,286.9,284.36,286.77,48757.0,282.6796,284.874,282.3519,284.7449,48757.0
2024-11-13 10:00:00,286.77,287.02,285.62,287.0,22753.0,284.7449,284.9931,283.603,284.9733,22753.0
2024-11-13 10:30:00,286.92,288.22,286.84,288.0,27896.0,284.8938,286.1847,284.8144,285.9662,27896.0
2024-11-13 11:00:00,288.06,288.6,287.89,288.5,17503.0,286.0258,286.562,285.857,286.4627,17503.0
2024-11-13 11:30:00,288.5,288.77,287.83,288.61,13466.0,286.4627,286.7308,285.7974,286.5719,13466.0
2024-11-13 12:00:00,288.68,288.99,288.52,288.92,16768.0,286.6414,286.9492,286.4825,286.8797,16768.0
2024-11-13 12:30:00,288.96,289.04,288.32,288.44,16960.0,286.9194,286.9989,286.2839,286.4031,16960.0
2024-11-13 13:00:00,288.4,288.51,287.61,288.18,38858.0,286.3634,286.4726,285.579,286.1449,38858.0
2024-11-13 13:30:00,288.27,288.78,288.04,288.13,17630.0,286.2343,286.7407,286.0059,286.0953,17630.0
2024-11-13 14:00:00,288.13,288.35,287.56,287.73,15846.0,286.0953,286.3137,285.5293,285.6981,15846.0
2024-11-13 14:30:00,287.72,287.91,287.12,287.19,22245.0,285.6882,285.8768,285.0924,285.1619,22245.0
2024-11-13 15:00:00,287.13,287.77,286.68,287.77,17151.0,285.1023,285.7378,284.6555,285.7378,17151.0
2024-11-13 15:30:00,287.62,287.93,285.91,286.47,149569.0,285.5889,285.8967,283.891,284.447,149569.0
2024-11-14 09:30:00,287.09,287.51,285.76,286.19,56672.0,285.0626,285.4797,283.742,284.169,56672.0
2024-11-14 10:00:00,286.19,286.29,285.13,286.0,35493.0,284.169,284.2683,283.1165,283.9803,35493.0
2024-11-14 10:30:00,286.0,287.38,286.0,287.06,14345.0,283.9803,285.3506,283.9803,285.0328,14345.0
2024-11-14 11:00:00,287.02,287.1,286.15,286.16,16063.0,284.9931,285.0726,284.1293,284.1392,16063.0
2024-11-14 11:30:00,286.12,286.58,285.68,285.77,18248.0,284.0995,284.5562,283.6626,283.752,18248.0
2024-11-14 12:00:00,285.67,285.79,285.03,285.03,12484.0,283.6527,283.7718,283.0172,283.0172,12484.0
2024-11-14 12:30:00,285.07,285.07,283.89,284.89,22793.0,283.0569,283.0569,281.8852,282.8782,22793.0
2024-11-14 13:00:00,284.95,284.97,284.2,284.21,40078.0,282.9377,282.9576,282.193,282.203,40078.0
2024-11-14 13:30:00,284.22,284.22,283.21,283.36,11554.0,282.2129,282.2129,281.21,281.359,11554.0
2024-11-14 14:00:00,283.51,283.93,283.13,283.27,18838.0,281.5079,281.9249,281.1306,281.2696,18838.0
2024-11-14 14:30:00,283.25,283.27,282.6,283.03,21752.0,281.2497,281.2696,280.6043,281.0313,21752.0
2024-11-14 15:00:00,283.03,283.1,282.27,282.96,30969.0,281.0313,281.1008,280.2767,280.9618,30969.0
2024-11-14 15:30:00,283.06,283.12,281.76,281.92,107033.0,281.0611,281.1207,279.7703,279.9291,107033.0
2024-11-15 09:30:00,281.99,282.47,280.79,281.37,113453.0,279.9986,280.4753,278.8071,279.383,113453.0
2024-11-15 10:00:00,281.66,281.67,279.54,280.24,38745.0,279.671,279.6809,277.5659,278.261,38745.0
2024-11-15 10:30:00,280.08,280.42,278.86,279.52,34357.0,278.1021,278.4397,276.8907,277.5461,34357.0
2024-11-15 11:00:00,279.42,279.76,278.35,279.69,33787.0,277.4468,277.7844,276.3844,277.7149,33787.0
2024-11-15 11:30:00,279.74,279.74,277.95,278.35,28348.0,277.7645,277.7645,275.9872,276.3844,28348.0
2024-11-15 12:00:00,278.38,278.64,278.01,278.2,15889.0,276.4141,276.6723,276.0468,276.2354,15889.0
2024-11-15 12:30:00,278.14,278.28,277.67,278.28,17196.0,276.1758,276.3148,275.7092,276.3148,17196.0
2024-11-15 13:00:00,278.27,278.53,278.09,278.51,18168.0,276.3049,276.5631,276.1262,276.5432,18168.0
2024-11-15 13:30:00,278.25,278.55,277.93,278.3,18251.0,276.2851,276.5829,275.9673,276.3347,18251.0
2024-11-15 14:00:00,278.28,278.95,278.28,278.89,21488.0,276.3148,276.9801,276.3148,276.9205,21488.0
2024-11-15 14:30:00,278.88,279.48,278.87,279.04,12168.0,276.9106,277.5064,276.9007,277.0695,12168.0
2024-11-15 15:00:00,279.07,279.47,278.43,279.0,41720.0,277.0993,277.4964,276.4638,277.0298,41720.0
2024-11-15 15:30:00,279.01,279.31,278.4,278.72,150643.0,277.0397,277.3376,276.434,276.7517,150643.0
2024-11-18 09:30:00,280.59,280.62,278.05,278.6,40880.0,278.6085,278.6383,276.0865,276.6326,40880.0
2024-11-18 10:00:00,278.79,280.96,278.75,280.96,30394.0,276.8212,278.9759,276.7815,278.9759,30394.0
2024-11-18 10:30:00,280.86,281.39,280.66,281.24,18418.0,278.8766,279.4029,278.678,279.2539,18418.0
2024-11-18 11:00:00,281.37,282.24,280.97,281.73,22598.0,279.383,280.2469,278.9858,279.7405,22598.0
2024-11-18 11:30:00,281.68,281.82,281.31,281.61,9471.0,279.6908,279.8298,279.3234,279.6213,9471.0
2024-11-18 12:00:00,281.63,281.73,281.26,281.71,12600.0,279.6412,279.7405,279.2738,279.7206,12600.0
2024-11-18 12:30:00,281.67,282.04,281.35,282.03,13731.0,279.6809,280.0483,279.3632,280.0384,13731.0
2024-11-18 13:00:00,282.0,282.16,281.41,281.56,13795.0,280.0086,280.1674,279.4227,279.5717,13795.0
2024-11-18 13:30:00,281.56,282.0,281.25,282.0,15412.0,279.5717,280.0086,279.2639,280.0086,15412.0
2024-11-18 14:00:00,281.98,281.98,281.22,281.3,14436.0,279.9887,279.9887,279.2341,279.3135,14436.0
2024-11-18 14:30:00,281.28,281.82,280.97,281.64,17311.0,279.2937,279.8298,278.9858,279.6511,17311.0
2024-11-18 15:00:00,281.72,281.93,281.49,281.56,16776.0,279.7306,279.9391,279.5022,279.5717,16776.0
2024-11-18 15:30:00,281.63,281.93,281.2,281.44,84511.0,279.6412,279.9391,279.2142,279.4525,84511.0
2024-11-19 09:30:00,279.3,279.3,276.28,277.17,43999.0,277.3276,277.3276,274.329,275.2127,43999.0
2024-11-19 10:00:00,277.19,277.67,276.51,276.75,24780.0,275.2325,275.7092,274.5573,274.7956,24780.0
2024-11-19 10:30:00,276.84,278.09,276.53,277.97,31678.0,274.885,276.1262,274.5772,276.007,31678.0
2024-11-19 11:00:00,278.0,278.83,277.99,278.82,20267.0,276.0368,276.861,276.0269,276.851,20267.0
2024-11-19 11:30:00,278.72,279.38,278.65,279.25,19137.0,276.7517,277.4071,276.6822,277.278,19137.0
2024-11-19 12:00:00,279.19,279.8,278.91,279.72,19723.0,277.2184,277.8241,276.9404,277.7447,19723.0
2024-11-19 12:30:00,279.63,279.74,279.12,279.13,8934.0,277.6553,277.7645,277.1489,277.1588,8934.0
2024-11-19 13:00:00,279.05,280.0,278.88,279.98,21283.0,277.0794,278.0227,276.9106,278.0028,21283.0
2024-11-19 13:30:00,280.0,280.57,279.88,280.53,13764.0,278.0227,278.5887,277.9035,278.549,13764.0
2024-11-19 14:00:00,280.59,280.71,280.02,280.02,18946.0,278.6085,278.7277,278.0426,278.0426,18946.0
2024-11-19 14:30:00,280.03,280.12,279.23,279.75,16371.0,278.0525,278.1419,277.2581,277.7745,16371.0
2024-11-19 15:00:00,279.73,279.84,279.19,279.81,26418.0,277.7546,277.8638,277.2184,277.834,26418.0
2024-11-19 15:30:00,279.86,279.87,278.76,279.34,90982.0,277.8837,277.8936,276.7915,277.3674,90982.0
2024-11-20 09:30:00,279.55,280.83,278.55,279.29,31022.0,277.5759,278.8468,276.5829,277.3177,31022.0
2024-11-20 10:00:00,279.25,279.57,278.54,279.08,33426.0,277.278,277.5957,276.573,277.1092,33426.0
2024-11-20 10:30:00,279.09,280.18,278.92,279.91,39154.0,277.1191,278.2014,276.9503,277.9333,39154.0
2024-11-20 11:00:00,279.74,279.76,278.92,279.48,22982.0,277.7645,277.7844,276.9503,277.5064,22982.0
2024-11-20 11:30:00,279.31,280.39,279.12,280.38,14721.0,277.3376,278.4099,277.1489,278.4,14721.0
2024-11-20 12:00:00,280.29,280.29,279.25,279.63,11439.0,278.3107,278.3107,277.278,277.6553,11439.0
2024-11-20 12:30:00,279.63,280.03,279.48,279.5,19185.0,277.6553,278.0525,277.5064,277.5262,19185.0
2024-11-20 13:00:00,279.5,279.84,279.38,279.67,19527.0,277.5262,277.8638,277.4071,277.695,19527.0
2024-11-20 13:30:00,279.65,279.75,279.28,279.52,26831.0,277.6752,277.7745,277.3078,277.5461,26831.0
2024-11-20 14:00:00,279.46,279.79,279.37,279.71,26956.0,277.4865,277.8142,277.3971,277.7347,26956.0
2024-11-20 14:30:00,279.67,279.68,279.21,279.43,23149.0,277.695,277.705,277.2383,277.4567,23149.0
2024-11-20 15:00:00,279.42,279.66,279.01,279.46,20608.0,277.4468,277.6851,277.0397,277.4865,20608.0
2024-11-20 15:30:00,279.54,280.45,279.53,280.19,115596.0,277.5659,278.4695,277.556,278.2114,115596.0
2024-11-21 09:30:00,281.92,282.05,280.27,282.03,78017.0,280.5513,280.6807,278.9093,280.6608,78017.0
2024-11-21 10:00:00,281.8,283.15,281.63,282.03,33814.0,280.4319,281.7754,280.2627,280.6608,33814.0
2024-11-21 10:30:00,281.87,283.31,281.75,283.04,15485.0,280.5016,281.9346,280.3822,281.6659,15485.0
2024-11-21 11:00:00,283.1,283.49,282.48,283.49,22925.0,281.7256,282.1137,281.1086,282.1137,22925.0
2024-11-21 11:30:00,283.5,283.66,282.45,282.54,14865.0,282.1237,282.2829,281.0788,281.1683,14865.0
2024-11-21 12:00:00,282.57,283.17,281.9,283.0,27020.0,281.1982,281.7953,280.5314,281.6261,27020.0
2024-11-21 12:30:00,283.0,283.4,282.98,283.21,14779.0,281.6261,282.0242,281.6062,281.8351,14779.0
2024-11-21 13:00:00,283.26,283.71,283.07,283.35,19675.0,281.8848,282.3326,281.6958,281.9744,19675.0
2024-11-21 13:30:00,283.33,283.67,283.18,283.62,6574.0,281.9545,282.2928,281.8052,282.2431,6574.0
2024-11-21 14:00:00,283.71,283.79,282.85,283.43,27106.0,282.3326,282.4123,281.4768,282.054,27106.0
2024-11-21 14:30:00,283.4,283.4,282.96,283.37,16212.0,282.0242,282.0242,281.5863,281.9943,16212.0
2024-11-21 15:00:00,283.43,283.83,283.37,283.76,23192.0,282.054,282.4521,281.9943,282.3824,23192.0
2024-11-21 15:30:00,283.76,283.76,283.08,283.35,88375.0,282.3824,282.3824,281.7057,281.9744,88375.0
2024-11-22 09:30:00,282.98,284.46,282.88,284.19,29853.0,281.6062,283.079,281.5067,282.8103,29853.0
2024-11-22 10:00:00,284.29,284.3,283.29,283.54,24286.0,282.9098,282.9198,281.9147,282.1635,24286.0
2024-11-22 10:30:00,283.69,284.7,283.63,284.64,14331.0,282.3127,283.3178,282.253,283.2581,14331.0
2024-11-22 11:00:00,284.78,284.89,283.91,283.92,8938.0,283.3975,283.5069,282.5317,282.5416,8938.0
2024-11-22 11:30:00,284.06,284.5,283.83,284.5,14237.0,282.6809,283.1188,282.4521,283.1188,14237.0
2024-11-22 12:00:00,284.36,284.91,284.34,284.67,8579.0,282.9795,283.5268,282.9596,283.288,8579.0
2024-11-22 12:30:00,284.58,284.76,283.89,284.68,10434.0,283.1984,283.3775,282.5118,283.2979,10434.0
2024-11-22 13:00:00,284.77,284.88,284.4,284.79,14650.0,283.3875,283.497,283.0193,283.4074,14650.0
2024-11-22 13:30:00,284.79,284.95,284.41,284.69,11322.0,283.4074,283.5666,283.0292,283.3079,11322.0
2024-11-22 14:00:00,284.53,284.69,284.07,284.62,25033.0,283.1487,283.3079,282.6909,283.2382,25033.0
2024-11-22 14:30:00,284.63,284.72,284.45,284.56,8635.0,283.2482,283.3377,283.0691,283.1785,8635.0
2024-11-22 15:00:00,284.55,284.56,283.74,284.06,29526.0,283.1686,283.1785,282.3625,282.6809,29526.0
2024-11-22 15:30:00,284.19,284.94,283.74,284.22,105187.0,282.8103,283.5567,282.3625,282.8402,105187.0
2024-11-25 09:30:00,286.08,288.2,285.79,287.8,57252.0,284.6911,286.8008,284.4025,286.4028,57252.0
2024-11-25 10:00:00,287.73,288.77,287.52,288.64,27982.0,286.3331,287.3681,286.1242,287.2387,27982.0
2024-11-25 10:30:00,288.65,289.18,288.04,289.12,43714.0,287.2487,287.7761,286.6416,287.7164,43714.0
2024-11-25 11:00:00,289.15,289.47,288.77,289.24,42062.0,287.7462,288.0647,287.3681,287.8358,42062.0
2024-11-25 11:30:00,289.24,289.63,288.9,289.4,39453.0,287.8358,288.2239,287.4975,287.995,39453.0
2024-11-25 12:00:00,289.44,289.44,288.42,288.51,41802.0,288.0348,288.0348,287.0198,287.1093,41802.0
2024-11-25 12:30:00,288.6,288.73,287.94,288.41,27172.0,287.1989,287.3283,286.5421,287.0098,27172.0
2024-11-25 13:00:00,288.42,289.03,288.42,288.84,18186.0,287.0198,287.6268,287.0198,287.4377,18186.0
2024-11-25 13:30:00,288.9,289.0,288.43,288.69,18632.0,287.4975,287.597,287.0297,287.2885,18632.0
2024-11-25 14:00:00,288.67,288.89,288.11,288.45,18714.0,287.2686,287.4875,286.7113,287.0496,18714.0
2024-11-25 14:30:00,288.37,288.84,288.35,288.66,19499.0,286.97,287.4377,286.9501,287.2586,19499.0
2024-11-25 15:00:00,288.61,289.05,288.38,289.02,34633.0,287.2089,287.6467,286.98,287.6169,34633.0
2024-11-25 15:30:00,289.02,289.11,287.8,287.91,170069.0,287.6169,287.7064,286.4028,286.5123,170069.0
2024-11-26 09:30:00,288.8,289.8,288.25,288.78,50985.0,287.3979,288.3931,286.8506,287.378,50985.0
2024-11-26 10:00:00,288.95,289.08,287.24,287.67,34390.0,287.5472,287.6766,285.8455,286.2734,34390.0
2024-11-26 10:30:00,287.62,287.86,286.85,287.82,38453.0,286.2237,286.4625,285.4574,286.4227,38453.0
2024-11-26 11:00:00,287.8,287.89,286.69,287.15,33688.0,286.4028,286.4924,285.2982,285.7559,33688.0
2024-11-26 11:30:00,287.14,287.6,286.98,287.07,31945.0,285.746,286.2038,285.5868,285.6763,31945.0
2024-11-26 12:00:00,287.0,287.12,286.53,286.82,21651.0,285.6067,285.7261,285.139,285.4275,21651.0
2024-11-26 12:30:00,286.82,287.05,286.61,286.77,35094.0,285.4275,285.6564,285.2186,285.3778,35094.0
2024-11-26 13:00:00,286.77,288.33,286.77,287.9,55179.0,285.3778,286.9302,285.3778,286.5023,55179.0
2024-11-26 13:30:00,287.89,288.03,287.35,287.63,62762.0,286.4924,286.6317,285.955,286.2336,62762.0
2024-11-26 14:00:00,287.69,287.77,287.16,287.33,42259.0,286.2933,286.3729,285.7659,285.9351,42259.0
2024-11-26 14:30:00,287.21,287.6,287.1,287.24,46464.0,285.8157,286.2038,285.7062,285.8455,46464.0
2024-11-26 15:00:00,287.24,287.97,287.13,287.88,37739.0,285.8455,286.572,285.736,286.4824,37739.0
2024-11-26 15:30:00,287.88,288.76,287.8,288.08,172568.0,286.4824,287.3581,286.4028,286.6814,172568.0
2024-11-27 09:30:00,287.44,287.9,286.21,286.21,55319.0,286.0445,286.5023,284.8205,284.8205,55319.0
2024-11-27 10:00:00,286.27,286.89,285.53,285.59,35567.0,284.8802,285.4972,284.1438,284.2035,35567.0
2024-11-27 10:30:00,285.54,285.88,285.24,285.82,46360.0,284.1538,284.4921,283.8552,284.4324,46360.0
2024-11-27 11:00:00,285.87,285.88,285.14,285.56,25413.0,284.4822,284.4921,283.7557,284.1737,25413.0
2024-11-27 11:30:00,285.43,285.68,285.17,285.31,17982.0,284.0443,284.2931,283.7856,283.9249,17982.0
2024-11-27 12:00:00,285.28,285.28,284.85,285.06,14291.0,283.895,283.895,283.4671,283.6761,14291.0
2024-11-27 12:30:00,285.06,285.13,284.62,285.13,20857.0,283.6761,283.7458,283.2382,283.7458,20857.0
2024-11-27 13:00:00,285.08,285.4,285.06,285.27,16682.0,283.696,284.0144,283.6761,283.8851,16682.0
2024-11-27 13:30:00,285.25,285.55,285.24,285.5,15163.0,283.8652,284.1637,283.8552,284.114,15163.0
2024-11-27 14:00:00,285.5,285.55,285.1,285.15,26927.0,284.114,284.1637,283.7159,283.7657,26927.0
2024-11-27 14:30:00,285.11,285.44,285.04,285.37,17736.0,283.7259,284.0542,283.6562,283.9846,17736.0
2024-11-27 15:00:00,285.38,285.64,285.28,285.6,29079.0,283.9945,284.2533,283.895,284.2135,29079.0
2024-11-27 15:30:00,285.63,285.8,284.98,285.64,106088.0,284.2433,284.4125,283.5965,284.2533,106088.0
2024-11-29 09:30:00,285.55,288.24,285.54,288.21,50180.0,284.1637,286.8407,284.1538,286.8108,50180.0
2024-11-29 10:00:00,288.09,289.37,288.09,288.65,32232.0,286.6914,287.9652,286.6914,287.2487,32232.0
2024-11-29 10:30:00,288.74,289.69,288.73,289.26,32601.0,287.3382,288.2836,287.3283,287.8557,32601.0
2024-11-29 11:00:00,289.37,289.92,289.12,289.92,26419.0,287.9652,288.5125,287.7164,288.5125,26419.0
2024-11-29 11:30:00,289.96,289.98,289.15,289.65,34407.0,288.5523,288.5722,287.7462,288.2438,34407.0
2024-11-29 12:00:00,289.63,290.43,289.62,290.2,20340.0,288.2239,289.02,288.214,288.7911,20340.0
2024-11-29 12:30:00,290.22,290.27,288.95,288.95,73195.0,288.811,288.8608,287.5472,287.5472,73195.0
2024-12-02 09:30:00,288.97,289.94,287.45,287.53,23119.0,287.5671,288.5324,286.0545,286.1341,23119.0
2024-12-02 10:00:00,287.75,287.92,286.18,286.33,30288.0,286.353,286.5222,284.7907,284.9399,30288.0
2024-12-02 10:30:00,286.31,286.48,285.23,285.41,43850.0,284.92,285.0892,283.8453,284.0244,43850.0
2024-12-02 11:00:00,285.24,285.61,284.64,285.37,30465.0,283.8552,284.2234,283.2581,283.9846,30465.0
2024-12-02 11:30:00,285.47,286.91,285.34,286.5,46797.0,284.0841,285.5171,283.9547,285.1091,46797.0
2024-12-02 12:00:00,286.59,287.32,286.46,286.83,22665.0,285.1987,285.9251,285.0693,285.4375,22665.0
2024-12-02 12:30:00,286.9,286.93,286.39,286.4,21632.0,285.5072,285.537,284.9996,285.0096,21632.0
2024-12-02 13:00:00,286.36,286.87,286.19,286.41,18579.0,284.9698,285.4773,284.8006,285.0195,18579.0
2024-12-02 13:30:00,286.44,286.75,286.18,286.29,21538.0,285.0494,285.3579,284.7907,284.9001,21538.0
2024-12-02 14:00:00,286.27,286.27,285.85,285.97,25431.0,284.8802,284.8802,284.4623,284.5817,25431.0
2024-12-02 14:30:00,286.04,286.48,286.0,286.35,24333.0,284.6513,285.0892,284.6115,284.9598,24333.0
2024-12-02 15:00:00,286.38,286.77,286.3,286.69,29937.0,284.9897,285.3778,284.9101,285.2982,29937.0
2024-12-02 15:30:00,286.69,286.75,286.05,286.34,64787.0,285.2982,285.3579,284.6613,284.9499,64787.0
2024-12-03 09:30:00,287.21,287.99,284.24,285.76,52211.0,285.8157,286.5919,282.8601,284.3727,52211.0
2024-12-03 10:00:00,285.89,286.24,284.41,284.65,26568.0,284.5021,284.8504,283.0292,283.2681,26568.0
2024-12-03 10:30:00,284.6,284.8,284.07,284.31,16433.0,283.2183,283.4174,282.6909,282.9297,16433.0
2024-12-03 11:00:00,284.21,284.49,283.71,284.24,23268.0,282.8302,283.1089,282.3326,282.8601,23268.0
2024-12-03 11:30:00,284.38,284.66,283.8,283.84,17789.0,282.9994,283.278,282.4222,282.462,17789.0
2024-12-03 12:00:00,283.96,284.44,283.74,284.27,8543.0,282.5814,283.0591,282.3625,282.8899,8543.0
2024-12-03 12:30:00,284.36,285.0,284.28,285.0,13542.0,282.9795,283.6164,282.8999,283.6164,13542.0
2024-12-03 13:00:00,284.91,284.91,284.58,284.59,8674.0,283.5268,283.5268,283.1984,283.2084,8674.0
2024-12-03 13:30:00,284.62,285.19,284.48,285.13,11380.0,283.2382,283.8055,283.0989,283.7458,11380.0
2024-12-03 14:00:00,285.13,285.32,284.9,285.09,14678.0,283.7458,283.9348,283.5169,283.7059,14678.0
2024-12-03 14:30:00,285.11,285.64,284.95,285.63,30956.0,283.7259,284.2533,283.5666,284.2433,30956.0
2024-12-03 15:00:00,285.57,285.81,285.39,285.39,22371.0,284.1836,284.4225,284.0045,284.0045,22371.0
2024-12-03 15:30:00,285.42,285.42,284.68,284.9,75934.0,284.0343,284.0343,283.2979,283.5169,75934.0
2024-12-04 09:30:00,286.08,286.08,284.5,286.0,32664.0,284.6911,284.6911,283.1188,284.6115,32664.0
2024-12-04 10:00:00,286.0,286.13,284.72,285.32,21014.0,284.6115,284.7409,283.3377,283.9348,21014.0
2024-12-04 10:30:00,285.34,286.42,285.26,286.22,15810.0,283.9547,285.0295,283.8751,284.8305,15810.0
2024-12-04 11:00:00,286.3,287.51,286.29,287.16,15211.0,284.9101,286.1142,284.9001,285.7659,15211.0
2024-12-04 11:30:00,287.13,287.64,287.06,287.11,14536.0,285.736,286.2436,285.6664,285.7161,14536.0
2024-12-04 12:00:00,287.1,287.1,286.64,286.79,13638.0,285.7062,285.7062,285.2484,285.3977,13638.0
2024-12-04 12:30:00,286.8,287.33,286.8,287.11,14961.0,285.4076,285.9351,285.4076,285.7161,14961.0
2024-12-04 13:00:00,287.13,287.29,286.46,286.84,34443.0,285.736,285.8953,285.0693,285.4475,34443.0
2024-12-04 13:30:00,286.81,286.93,286.48,286.76,11301.0,285.4176,285.537,285.0892,285.3678,11301.0
2024-12-04 14:00:00,286.76,287.47,286.75,287.43,16808.0,285.3678,286.0744,285.3579,286.0346,16808.0
2024-12-04 14:30:00,287.41,289.16,287.41,289.16,43704.0,286.0147,287.7562,286.0147,287.7562,43704.0
2024-12-04 15:00:00,289.05,289.98,288.95,289.41,31480.0,287.6467,288.5722,287.5472,288.005,31480.0
2024-12-04 15:30:00,289.49,290.01,289.37,289.7,85140.0,288.0846,288.6021,287.9652,288.2936,85140.0
2024-12-05 09:30:00,290.32,293.29,289.87,293.29,58991.0,288.9106,291.8661,288.4627,291.8661,58991.0
2024-12-05 10:00:00,293.29,294.04,292.39,292.8,33668.0,291.8661,292.6125,290.9705,291.3785,33668.0
2024-12-05 10:30:00,292.82,293.0,292.1,292.41,41433.0,291.3984,291.5775,290.6819,290.9904,41433.0
2024-12-05 11:00:00,292.4,293.13,292.05,292.84,70832.0,290.9805,291.7069,290.6322,291.4183,70832.0
2024-12-05 11:30:00,292.83,294.17,292.53,294.12,19583.0,291.4084,292.7419,291.1098,292.6921,19583.0
2024-12-05 12:00:00,294.09,294.63,293.84,294.3,26113.0,292.6623,293.1996,292.4135,292.8712,26113.0
2024-12-05 12:30:00,294.29,294.64,293.91,294.53,35320.0,292.8613,293.2096,292.4831,293.1001,35320.0
2024-12-05 13:00:00,294.5,294.65,293.74,293.84,22405.0,293.0703,293.2195,292.314,292.4135,22405.0
2024-12-05 13:30:00,293.84,294.46,293.83,294.22,12220.0,292.4135,293.0305,292.4035,292.7916,12220.0
2024-12-05 14:00:00,294.1,294.1,293.21,293.21,13627.0,292.6722,292.6722,291.7865,291.7865,13627.0
2024-12-05 14:30:00,293.19,293.73,293.15,293.68,27991.0,291.7666,292.304,291.7268,292.2542,27991.0
2024-12-05 15:00:00,293.59,293.6,292.85,292.93,30194.0,292.1647,292.1746,291.4283,291.5079,30194.0
2024-12-05 15:30:00,292.99,293.53,292.38,292.49,107557.0,291.5676,292.105,290.9606,291.07,107557.0
2024-12-06 09:30:00,292.69,295.45,292.69,294.4,62636.0,291.2691,294.0157,291.2691,292.9707,62636.0
2024-12-06 10:00:00,294.55,294.96,293.6,294.82,35207.0,293.12,293.528,292.1746,293.3887,35207.0
2024-12-06 10:30:00,294.71,294.83,293.44,293.62,38273.0,293.2792,293.3987,292.0154,292.1945,38273.0
2024-12-06 11:00:00,293.61,295.09,293.52,294.7,31148.0,292.1846,293.6574,292.095,293.2693,31148.0
2024-12-06 11:30:00,294.58,295.08,294.21,294.34,27466.0,293.1499,293.6474,292.7817,292.911,27466.0
2024-12-06 12:00:00,294.33,294.51,293.71,293.89,16425.0,292.9011,293.0802,292.2841,292.4632,16425.0
2024-12-06 12:30:00,293.81,294.0,293.23,293.97,25291.0,292.3836,292.5727,291.8064,292.5428,25291.0
2024-12-06 13:00:00,293.99,294.41,293.72,293.74,20384.0,292.5627,292.9807,292.2941,292.314,20384.0
2024-12-06 13:30:00,293.78,293.78,293.1,293.1,18189.0,292.3538,292.3538,291.6771,291.6771,18189.0
2024-12-06 14:00:00,293.05,293.12,292.72,293.07,9716.0,291.6273,291.697,291.2989,291.6472,9716.0
2024-12-06 14:30:00,293.06,293.2,292.68,292.82,18909.0,291.6373,291.7766,291.2591,291.3984,18909.0
2024-12-06 15:00:00,292.81,293.04,292.63,292.86,17055.0,291.3885,291.6174,291.2093,291.4382,17055.0
2024-12-06 15:30:00,292.83,292.91,292.34,292.59,77227.0,291.4084,291.488,290.9207,291.1695,77227.0
2024-12-09 09:30:00,292.49,293.87,292.16,292.28,53522.0,291.07,292.4433,290.7416,290.861,53522.0
2024-12-09 10:00:00,292.28,292.68,290.72,290.72,34565.0,290.861,291.2591,289.3086,289.3086,34565.0
2024-12-09 10:30:00,290.7,291.0,288.46,289.0,53499.0,289.2887,289.5873,287.0596,287.597,53499.0
2024-12-09 11:00:00,289.18,289.18,287.51,288.32,41345.0,287.7761,287.7761,286.1142,286.9203,41345.0
2024-12-09 11:30:00,288.23,289.59,288.1,289.51,29060.0,286.8307,288.1841,286.7013,288.1045,29060.0
2024-12-09 12:00:00,289.35,289.51,288.89,289.41,14459.0,287.9453,288.1045,287.4875,288.005,14459.0
2024-12-09 12:30:00,289.28,289.28,288.78,289.11,12638.0,287.8756,287.8756,287.378,287.7064,12638.0
2024-12-09 13:00:00,289.01,289.39,288.74,288.87,19705.0,287.6069,287.9851,287.3382,287.4676,19705.0
2024-12-09 13:30:00,288.86,289.09,288.22,288.43,13675.0,287.4576,287.6865,286.8208,287.0297,13675.0
2024-12-09 14:00:00,288.35,288.35,287.67,287.72,17376.0,286.9501,286.9501,286.2734,286.3232,17376.0
2024-12-09 14:30:00,287.72,287.97,287.18,287.2,20024.0,286.3232,286.572,285.7858,285.8057,20024.0
2024-12-09 15:00:00,287.22,287.43,287.0,287.19,24758.0,285.8256,286.0346,285.6067,285.7958,24758.0
2024-12-09 15:30:00,287.17,287.31,286.28,286.97,78597.0,285.7758,285.9152,284.8902,285.5768,78597.0
2024-12-10 09:30:00,289.01,289.01,285.5,287.14,34682.0,287.6069,287.6069,284.114,285.746,34682.0
2024-12-10 10:00:00,286.66,287.86,285.86,287.73,23517.0,285.2683,286.4625,284.4722,286.3331,23517.0
2024-12-10 10:30:00,287.73,288.69,287.44,288.47,23891.0,286.3331,287.2885,286.0445,287.0695,23891.0
2024-12-10 11:00:00,288.34,289.12,288.33,288.81,23135.0,286.9402,287.7164,286.9302,287.4079,23135.0
2024-12-10 11:30:00,288.73,289.05,288.2,288.2,11655.0,287.3283,287.6467,286.8008,286.8008,11655.0
2024-12-10 12:00:00,288.15,288.9,288.01,288.73,15362.0,286.7511,287.4975,286.6118,287.3283,15362.0
2024-12-10 12:30:00,288.75,289.75,288.67,288.87,25615.0,287.3482,288.3433,287.2686,287.4676,25615.0
2024-12-10 13:00:00,288.86,288.86,288.34,288.63,13313.0,287.4576,287.4576,286.9402,287.2288,13313.0
2024-12-10 13:30:00,288.57,288.86,288.18,288.48,13514.0,287.1691,287.4576,286.7809,287.0795,13514.0
2024-12-10 14:00:00,288.26,288.37,287.67,288.24,14460.0,286.8606,286.97,286.2734,286.8407,14460.0
2024-12-10 14:30:00,288.25,288.4,287.88,288.28,19852.0,286.8506,286.9999,286.4824,286.8805,19852.0
2024-12-10 15:00:00,288.28,288.38,286.86,286.97,28630.0,286.8805,286.98,285.4674,285.5768,28630.0
2024-12-10 15:30:00,286.97,287.77,286.6,287.71,103667.0,285.5768,286.3729,285.2086,286.3132,103667.0
2024-12-11 09:30:00,290.19,291.82,289.54,291.31,43270.0,288.7812,290.4033,288.1343,289.8958,43270.0
2024-12-11 10:00:00,291.19,291.19,289.8,290.66,18074.0,289.7763,289.7763,288.3931,289.2489,18074.0
2024-12-11 10:30:00,290.66,291.16,290.37,290.56,21558.0,289.2489,289.7465,288.9603,289.1494,21558.0
2024-12-11 11:00:00,290.56,291.01,290.09,290.79,18856.0,289.1494,289.5972,288.6817,289.3783,18856.0
2024-12-11 11:30:00,291.02,291.9,290.86,291.3,13204.0,289.6072,290.4829,289.4479,289.8858,13204.0
2024-12-11 12:00:00,291.17,291.5,291.17,291.44,10443.0,289.7564,290.0848,289.7564,290.0251,10443.0
2024-12-11 12:30:00,291.42,292.16,291.21,292.09,18765.0,290.0052,290.7416,289.7962,290.672,18765.0
2024-12-11 13:00:00,292.23,292.54,291.8,292.53,8849.0,290.8113,291.1198,290.3834,291.1098,8849.0
2024-12-11 13:30:00,292.62,292.63,292.06,292.25,9020.0,291.1994,291.2093,290.6421,290.8312,9020.0
2024-12-11 14:00:00,292.33,292.96,292.25,292.73,14247.0,290.9108,291.5377,290.8312,291.3089,14247.0
2024-12-11 14:30:00,292.64,292.94,292.05,292.34,16777.0,291.2193,291.5178,290.6322,290.9207,16777.0
2024-12-11 15:00:00,292.26,292.33,291.83,292.0,14569.0,290.8411,290.9108,290.4132,290.5824,14569.0
2024-12-11 15:30:00,292.0,292.48,291.67,291.75,64608.0,290.5824,291.0601,290.254,290.3336,64608.0
2024-12-12 09:30:00,292.68,294.01,291.81,293.28,63586.0,291.2591,292.5826,290.3933,291.8562,63586.0
2024-12-12 10:00:00,293.32,293.32,291.77,292.75,23872.0,291.896,291.896,290.3535,291.3288,23872.0
2024-12-12 10:30:00,292.73,293.02,292.01,292.66,15516.0,291.3089,291.5974,290.5924,291.2392,15516.0
2024-12-12 11:00:00,292.54,293.63,292.53,293.52,8990.0,291.1198,292.2045,291.1098,292.095,8990.0
2024-12-12 11:30:00,293.51,293.72,293.25,293.25,22177.0,292.0851,292.2941,291.8263,291.8263,22177.0
2024-12-12 12:00:00,293.12,293.7,292.99,293.34,19742.0,291.697,292.2741,291.5676,291.9159,19742.0
2024-12-12 12:30:00,293.33,293.59,292.91,293.14,8350.0,291.9059,292.1647,291.488,291.7169,8350.0
2024-12-12 13:00:00,293.09,293.2,292.59,292.88,14190.0,291.6671,291.7766,291.1695,291.4581,14190.0
2024-12-12 13:30:00,292.88,292.99,292.14,292.14,16644.0,291.4581,291.5676,290.7217,290.7217,16644.0
2024-12-12 14:00:00,292.24,292.31,291.63,291.78,12887.0,290.8212,290.8909,290.2142,290.3635,12887.0
2024-12-12 14:30:00,291.76,292.05,291.12,291.21,11993.0,290.3436,290.6322,289.7067,289.7962,11993.0
2024-12-12 15:00:00,291.25,291.25,290.32,290.44,27524.0,289.836,289.836,288.9106,289.03,27524.0
2024-12-12 15:30:00,290.5,290.65,289.74,289.89,60917.0,289.0897,289.239,288.3334,288.4826,60917.0
2024-12-13 09:30:00,288.61,289.59,288.3,288.8,33438.0,287.2089,288.1841,286.9004,287.3979,33438.0
2024-12-13 10:00:00,288.8,288.82,287.64,288.29,29071.0,287.3979,287.4178,286.2436,286.8904,29071.0
2024-12-13 10:30:00,288.43,288.46,287.6,287.97,9561.0,287.0297,287.0596,286.2038,286.572,9561.0
2024-12-13 11:00:00,287.88,288.58,287.64,288.44,10351.0,286.4824,287.179,286.2436,287.0397,10351.0
2024-12-13 11:30:00,288.58,288.58,287.49,287.53,9431.0,287.179,287.179,286.0943,286.1341,9431.0
2024-12-13 12:00:00,287.46,287.46,286.66,286.8,33732.0,286.0644,286.0644,285.2683,285.4076,33732.0
2024-12-13 12:30:00,286.8,286.8,286.07,286.2,10214.0,285.4076,285.4076,284.6812,284.8106,10214.0
2024-12-13 13:00:00,286.29,287.07,286.29,287.07,14114.0,284.9001,285.6763,284.9001,285.6763,14114.0
2024-12-13 13:30:00,287.1,287.29,286.9,287.2,12189.0,285.7062,285.8953,285.5072,285.8057,12189.0
2024-12-13 14:00:00,287.32,287.57,287.2,287.2,6848.0,285.9251,286.1739,285.8057,285.8057,6848.0
2024-12-13 14:30:00,287.14,287.55,287.09,287.52,13924.0,285.746,286.154,285.6962,286.1242,13924.0
2024-12-13 15:00:00,287.63,287.7,287.19,287.53,12096.0,286.2336,286.3033,285.7958,286.1341,12096.0
2024-12-13 15:30:00,287.58,287.76,286.89,287.0,50112.0,286.1839,286.363,285.4972,285.6067,50112.0
2024-12-16 09:30:00,287.58,290.41,286.33,290.35,32804.0,286.1839,289.0001,284.9399,288.9404,32804.0
2024-12-16 10:00:00,290.31,291.88,290.12,291.88,29072.0,288.9006,290.463,288.7115,290.463,29072.0
2024-12-16 10:30:00,291.89,292.07,290.46,290.67,23649.0,290.4729,290.6521,289.0499,289.2589,23649.0
2024-12-16 11:00:00,290.65,290.86,290.17,290.81,27113.0,289.239,289.4479,288.7613,289.3982,27113.0
2024-12-16 11:30:00,290.64,290.64,290.27,290.29,12580.0,289.229,289.229,288.8608,288.8807,12580.0
2024-12-16 12:00:00,290.36,290.83,290.06,290.09,14849.0,288.9504,289.4181,288.6518,288.6817,14849.0
2024-12-16 12:30:00,290.05,290.2,289.86,290.11,17653.0,288.6419,288.7911,288.4528,288.7016,17653.0
2024-12-16 13:00:00,290.2,290.59,290.09,290.49,8142.0,288.7911,289.1792,288.6817,289.0797,8142.0
2024-12-16 13:30:00,290.46,290.96,290.24,290.42,23144.0,289.0499,289.5474,288.8309,289.0101,23144.0
2024-12-16 14:00:00,290.38,290.52,289.78,289.79,8183.0,288.9703,289.1096,288.3732,288.3831,8183.0
2024-12-16 14:30:00,289.79,290.42,289.79,290.4,10676.0,288.3831,289.0101,288.3831,288.9902,10676.0
2024-12-16 15:00:00,290.47,290.82,290.27,290.68,15131.0,289.0598,289.4081,288.8608,289.2688,15131.0
2024-12-16 15:30:00,290.71,291.01,289.85,290.4,128039.0,289.2987,289.5972,288.4428,288.9902,128039.0
2024-12-17 09:30:00,288.77,291.2,288.46,290.99,51219.0,287.3681,289.7863,287.0596,289.5773,51219.0
2024-12-17 10:00:00,290.98,291.09,289.21,289.37,52774.0,289.5674,289.6768,287.8059,287.9652,52774.0
2024-12-17 10:30:00,289.49,289.98,289.14,289.88,17404.0,288.0846,288.5722,287.7363,288.4727,17404.0
2024-12-17 11:00:00,290.13,290.69,289.93,290.5,17660.0,288.7215,289.2788,288.5225,289.0897,17660.0
2024-12-17 11:30:00,290.5,291.32,290.32,290.94,24718.0,289.0897,289.9057,288.9106,289.5275,24718.0
2024-12-17 12:00:00,290.97,290.98,290.1,290.11,16019.0,289.5574,289.5674,288.6916,288.7016,16019.0
2024-12-17 12:30:00,290.11,290.39,289.7,290.25,15132.0,288.7016,288.9802,288.2936,288.8409,15132.0
2024-12-17 13:00:00,290.34,290.38,290.05,290.3,16127.0,288.9305,288.9703,288.6419,288.8907,16127.0
2024-12-17 13:30:00,290.15,290.4,289.85,290.38,18359.0,288.7414,288.9902,288.4428,288.9703,18359.0
2024-12-17 14:00:00,290.29,290.29,289.91,290.08,9124.0,288.8807,288.8807,288.5025,288.6717,9124.0
2024-12-17 14:30:00,290.05,290.12,289.26,289.31,25080.0,288.6419,288.7115,287.8557,287.9055,25080.0
2024-12-17 15:00:00,289.37,289.78,289.16,289.76,27305.0,287.9652,288.3732,287.7562,288.3533,27305.0
2024-12-17 15:30:00,289.78,290.51,289.27,289.48,106277.0,288.3732,289.0996,287.8657,288.0746,106277.0
2024-12-18 09:30:00,289.12,290.0,288.46,289.92,27882.0,287.7164,288.5921,287.0596,288.5125,27882.0
2024-12-18 10:00:00,290.0,290.81,289.87,290.81,16126.0,288.5921,289.3982,288.4627,289.3982,16126.0
2024-12-18 10:30:00,290.98,291.25,290.51,290.64,18613.0,289.5674,289.836,289.0996,289.229,18613.0
2024-12-18 11:00:00,290.72,291.09,289.51,290.09,12481.0,289.3086,289.6768,288.1045,288.6817,12481.0
2024-12-18 11:30:00,290.01,290.28,289.72,289.72,23916.0,288.6021,288.8708,288.3135,288.3135,23916.0
2024-12-18 12:00:00,289.85,289.98,289.0,289.48,12935.0,288.4428,288.5722,287.597,288.0746,12935.0
2024-12-18 12:30:00,289.43,289.69,288.5,288.88,40947.0,288.0249,288.2836,287.0994,287.4775,40947.0
2024-12-18 13:00:00,288.78,288.87,287.83,288.26,20722.0,287.378,287.4676,286.4326,286.8606,20722.0
2024-12-18 13:30:00,288.22,288.62,288.18,288.43,27567.0,286.8208,287.2188,286.7809,287.0297,27567.0
2024-12-18 14:00:00,288.16,288.77,286.07,286.07,62495.0,286.761,287.3681,284.6812,284.6812,62495.0
2024-12-18 14:30:00,285.91,286.6,284.11,284.11,44822.0,284.522,285.2086,282.7307,282.7307,44822.0
2024-12-18 15:00:00,284.16,284.5,281.62,282.11,80081.0,282.7805,283.1188,280.2528,280.7404,80081.0
2024-12-18 15:30:00,282.37,282.67,277.53,277.58,212114.0,280.9992,281.2977,276.1826,276.2324,212114.0
2024-12-19 09:30:00,281.2,282.79,279.92,280.11,95579.0,279.8348,281.4171,278.561,278.7501,95579.0
2024-12-19 10:00:00,280.51,280.55,278.46,278.56,30403.0,279.1482,279.188,277.1081,277.2076,30403.0
2024-12-19 10:30:00,278.66,279.56,278.18,279.08,34090.0,277.3072,278.2028,276.8295,277.7251,34090.0
2024-12-19 11:00:00,279.12,280.41,278.63,280.15,37471.0,277.7649,279.0487,277.2773,278.7899,37471.0
2024-12-19 11:30:00,280.11,281.13,279.85,280.22,31493.0,278.7501,279.7652,278.4914,278.8596,31493.0
2024-12-19 12:00:00,280.18,280.36,279.51,279.72,23244.0,278.8198,278.9989,278.153,278.362,23244.0
2024-12-19 12:30:00,279.78,280.1,279.27,279.9,15452.0,278.4217,278.7402,277.9142,278.5411,15452.0
2024-12-19 13:00:00,279.86,280.45,278.35,280.43,37421.0,278.5013,279.0885,276.9987,279.0686,37421.0
2024-12-19 13:30:00,280.24,280.66,279.76,280.65,29292.0,278.8795,279.2975,278.4018,279.2875,29292.0
2024-12-19 14:00:00,280.61,280.8,279.71,279.89,21817.0,279.2477,279.4368,278.3521,278.5312,21817.0
2024-12-19 14:30:00,279.93,281.21,279.8,280.32,37134.0,278.571,279.8448,278.4416,278.9591,37134.0
2024-12-19 15:00:00,280.34,280.95,279.79,280.65,26164.0,278.979,279.586,278.4317,279.2875,26164.0
2024-12-19 15:30:00,280.7,280.85,278.93,278.96,102588.0,279.3373,279.4865,277.5759,277.6057,102588.0
2024-12-20 09:30:00,276.83,281.48,276.81,279.82,346100.0,275.486,280.1135,275.4661,278.4615,346100.0
2024-12-20 10:00:00,279.93,281.88,279.66,281.8,23168.0,278.571,280.5115,278.3023,280.4319,23168.0
2024-12-20 10:30:00,282.21,282.94,281.79,282.34,21091.0,280.8399,281.5664,280.422,280.9693,21091.0
2024-12-20 11:00:00,282.25,284.95,282.24,284.86,55916.0,280.8797,283.5666,280.8698,283.4771,55916.0
2024-12-20 11:30:00,284.72,286.5,284.71,286.19,33472.0,283.3377,285.1091,283.3278,284.8006,33472.0
2024-12-20 12:00:00,286.2,286.93,285.75,286.72,23346.0,284.8106,285.537,284.3627,285.328,23346.0
2024-12-20 12:30:00,286.58,286.78,285.9,286.46,22156.0,285.1887,285.3877,284.512,285.0693,22156.0
2024-12-20 13:00:00,286.46,286.46,284.84,284.87,26480.0,285.0693,285.0693,283.4572,283.487,26480.0
2024-12-20 13:30:00,284.84,285.59,284.35,285.04,23798.0,283.4572,284.2035,282.9695,283.6562,23798.0
2024-12-20 14:00:00,284.92,285.32,284.38,285.26,27679.0,283.5368,283.9348,282.9994,283.8751,27679.0
2024-12-20 14:30:00,285.05,285.58,284.21,284.35,23701.0,283.6661,284.1936,282.8302,282.9695,23701.0
2024-12-20 15:00:00,284.35,285.07,284.22,284.63,34254.0,282.9695,283.686,282.8402,283.2482,34254.0
2024-12-20 15:30:00,284.75,285.35,283.72,283.96,136721.0,283.3676,283.9647,282.3426,282.5814,136721.0
2024-12-23 09:30:00,283.31,283.99,281.44,281.74,29430.0,281.9346,282.6113,280.0737,280.3722,29430.0
2024-12-23 10:00:00,281.88,281.93,280.48,281.04,15079.0,280.5115,280.5613,279.1183,279.6756,15079.0
2024-12-23 10:30:00,280.78,282.02,280.57,281.53,41757.0,279.4169,280.6509,279.2079,280.1632,41757.0
2024-12-23 11:00:00,281.5,282.14,281.4,281.78,8055.0,280.1334,280.7703,280.0339,280.412,8055.0
2024-12-23 11:30:00,281.84,283.2,281.69,283.2,14124.0,280.4717,281.8251,280.3225,281.8251,14124.0
2024-12-23 12:00:00,283.15,283.29,282.27,282.94,20223.0,281.7754,281.9147,280.8996,281.5664,20223.0
2024-12-23 12:30:00,282.75,283.16,282.41,282.5,13302.0,281.3773,281.7853,281.039,281.1285,13302.0
2024-12-23 13:00:00,282.39,282.92,282.38,282.86,12773.0,281.0191,281.5465,281.0091,281.4868,12773.0
2024-12-23 13:30:00,282.84,282.95,282.38,282.81,15779.0,281.4669,281.5763,281.0091,281.437,15779.0
2024-12-23 14:00:00,282.77,282.89,282.36,282.68,6439.0,281.3972,281.5166,280.9892,281.3076,6439.0
2024-12-23 14:30:00,282.77,283.04,282.4,282.4,11789.0,281.3972,281.6659,281.029,281.029,11789.0
2024-12-23 15:00:00,282.44,282.82,281.82,282.65,23587.0,281.0688,281.447,280.4518,281.2778,23587.0
2024-12-23 15:30:00,282.65,284.16,282.65,283.63,103511.0,281.2778,282.7805,281.2778,282.253,103511.0
2024-12-24 09:30:00,283.63,284.19,282.76,283.52,23681.0,282.253,282.8103,281.3873,282.1436,23681.0
2024-12-24 10:00:00,283.83,284.92,283.46,284.86,24896.0,282.4521,283.5368,282.0839,283.4771,24896.0
2024-12-24 10:30:00,284.86,285.2,284.42,284.5,16695.0,283.4771,283.8154,283.0392,283.1188,16695.0
2024-12-24 11:00:00,284.71,285.19,284.3,284.86,11742.0,283.3278,283.8055,282.9198,283.4771,11742.0
2024-12-24 11:30:00,284.86,285.42,284.71,285.28,11932.0,283.4771,284.0343,283.3278,283.895,11932.0
2024-12-24 12:00:00,285.15,285.71,285.15,285.69,11660.0,283.7657,284.3229,283.7657,284.303,11660.0
2024-12-24 12:30:00,285.55,286.55,285.29,286.41,52598.0,284.1637,285.1589,283.905,285.0195,52598.0
2024-12-26 09:30:00,284.95,286.03,284.85,285.8,16761.0,283.5666,284.6414,283.4671,284.4125,16761.0
2024-12-26 10:00:00,285.64,286.13,285.43,286.07,10709.0,284.2533,284.7409,284.0443,284.6812,10709.0
2024-12-26 10:30:00,285.9,286.04,285.41,286.03,5463.0,284.512,284.6513,284.0244,284.6414,5463.0
2024-12-26 11:00:00,286.13,286.55,285.96,286.36,8257.0,284.7409,285.1589,284.5717,284.9698,8257.0
2024-12-26 11:30:00,286.47,286.93,286.29,286.84,5999.0,285.0792,285.537,284.9001,285.4475,5999.0
2024-12-26 12:00:00,286.85,286.85,286.02,286.02,11359.0,285.4574,285.4574,284.6314,284.6314,11359.0
2024-12-26 12:30:00,285.93,286.23,285.73,286.07,7752.0,284.5419,284.8404,284.3428,284.6812,7752.0
2024-12-26 13:00:00,286.32,286.46,286.24,286.34,5023.0,284.93,285.0693,284.8504,284.9499,5023.0
2024-12-26 13:30:00,286.32,286.57,286.17,286.32,6009.0,284.93,285.1788,284.7807,284.93,6009.0
2024-12-26 14:00:00,286.39,286.48,286.02,286.35,9189.0,284.9996,285.0892,284.6314,284.9598,9189.0
2024-12-26 14:30:00,286.35,286.8,286.34,286.79,10827.0,284.9598,285.4076,284.9499,285.3977,10827.0
2024-12-26 15:00:00,286.81,287.03,286.6,286.99,18532.0,285.4176,285.6365,285.2086,285.5967,18532.0
2024-12-26 15:30:00,286.92,287.27,286.55,286.55,43660.0,285.5271,285.8754,285.1589,285.1589,43660.0
2024-12-27 09:30:00,284.01,286.05,284.01,285.31,16606.0,282.6312,284.6613,282.6312,283.9249,16606.0
2024-12-27 10:00:00,285.29,285.45,282.76,282.98,19069.0,283.905,284.0642,281.3873,281.6062,19069.0
2024-12-27 10:30:00,282.86,283.47,282.3,283.06,10145.0,281.4868,282.0938,280.9295,281.6858,10145.0
2024-12-27 11:00:00,283.05,283.05,282.07,282.7,45793.0,281.6759,281.6759,280.7006,281.3276,45793.0
2024-12-27 11:30:00,282.79,283.42,281.65,281.66,8865.0,281.4171,282.0441,280.2826,280.2926,8865.0
2024-12-27 12:00:00,281.72,281.98,280.96,281.05,15987.0,280.3523,280.611,279.596,279.6856,15987.0
2024-12-27 12:30:00,281.17,281.5,280.78,281.31,15015.0,279.805,280.1334,279.4169,279.9443,15015.0
2024-12-27 13:00:00,281.38,282.01,281.37,281.66,6800.0,280.014,280.6409,280.004,280.2926,6800.0
2024-12-27 13:30:00,281.49,282.78,281.36,282.49,5942.0,280.1234,281.4072,279.9941,281.1186,5942.0
2024-12-27 14:00:00,282.65,283.17,282.38,282.92,4787.0,281.2778,281.7953,281.0091,281.5465,4787.0
2024-12-27 14:30:00,282.88,283.87,282.87,283.58,7524.0,281.5067,282.4919,281.4967,282.2033,7524.0
2024-12-27 15:00:00,283.67,283.67,282.41,282.68,10283.0,282.2928,282.2928,281.039,281.3076,10283.0
2024-12-27 15:30:00,282.61,283.91,282.21,283.61,56960.0,281.238,282.5317,280.8399,282.2331,56960.0
2024-12-30 09:30:00,281.25,282.05,277.61,277.88,34706.0,279.8846,280.6807,276.2623,276.531,34706.0
2024-12-30 10:00:00,277.59,278.58,277.49,278.22,17354.0,276.2424,277.2276,276.1428,276.8693,17354.0
2024-12-30 10:30:00,278.25,280.35,278.25,280.35,25880.0,276.8992,278.989,276.8992,278.989,25880.0
2024-12-30 11:00:00,280.36,281.4,280.34,280.69,27213.0,278.9989,280.0339,278.979,279.3273,27213.0
2024-12-30 11:30:00,280.91,281.44,280.78,281.26,11149.0,279.5462,280.0737,279.4169,279.8945,11149.0
2024-12-30 12:00:00,281.41,282.1,280.83,282.02,11612.0,280.0438,280.7305,279.4666,280.6509,11612.0
2024-12-30 12:30:00,281.91,282.06,281.28,282.0,11042.0,280.5414,280.6907,279.9144,280.6309,11042.0
2024-12-30 13:00:00,281.81,281.88,281.11,281.42,12050.0,280.4419,280.5115,279.7453,280.0538,12050.0
2024-12-30 13:30:00,281.28,281.85,281.15,281.5,9450.0,279.9144,280.4817,279.7851,280.1334,9450.0
2024-12-30 14:00:00,281.63,281.65,280.74,280.92,11295.0,280.2627,280.2826,279.3771,279.5562,11295.0
2024-12-30 14:30:00,280.97,281.36,280.97,281.29,13552.0,279.6059,279.9941,279.6059,279.9244,13552.0
2024-12-30 15:00:00,281.28,281.54,280.85,280.9,10673.0,279.9144,280.1732,279.4865,279.5363,10673.0
2024-12-30 15:30:00,280.97,281.35,280.19,280.25,76055.0,279.6059,279.9841,278.8297,278.8894,76055.0
2024-12-31 09:30:00,280.64,281.2,279.65,280.52,29643.0,279.2776,279.8348,278.2924,279.1581,29643.0
2024-12-31 10:00:00,280.69,281.15,279.77,280.64,15736.0,279.3273,279.7851,278.4118,279.2776,15736.0
2024-12-31 10:30:00,280.6,280.79,279.64,280.03,10754.0,279.2377,279.4268,278.2824,278.6705,10754.0
2024-12-31 11:00:00,280.0,280.02,279.15,279.63,14789.0,278.6407,278.6606,277.7948,278.2725,14789.0
2024-12-31 11:30:00,279.4,280.01,279.15,279.74,9740.0,278.0436,278.6506,277.7948,278.3819,9740.0
2024-12-31 12:00:00,279.61,279.61,278.78,278.81,20915.0,278.2526,278.2526,277.4266,277.4564,20915.0
2024-12-31 12:30:00,278.63,279.56,278.35,279.56,6623.0,277.2773,278.2028,276.9987,278.2028,6623.0
2024-12-31 13:00:00,279.43,279.73,278.21,278.34,6835.0,278.0734,278.372,276.8593,276.9887,6835.0
2024-12-31 13:30:00,278.24,279.26,278.24,278.67,4425.0,276.8892,277.9043,276.8892,277.3171,4425.0
2024-12-31 14:00:00,278.54,279.46,278.4,278.74,6956.0,277.1877,278.1033,277.0484,277.3868,6956.0
2024-12-31 14:30:00,278.65,279.3,278.43,279.3,7679.0,277.2972,277.9441,277.0783,277.9441,7679.0
2024-12-31 15:00:00,279.3,279.69,278.51,279.33,9224.0,277.9441,278.3322,277.1579,277.9739,9224.0
2024-12-31 15:30:00,279.37,279.5,278.63,278.92,55475.0,278.0137,278.1431,277.2773,277.5659,55475.0
2025-01-02 09:30:00,280.76,281.24,277.16,279.57,58936.0,279.397,279.8746,275.8144,278.2127,58936.0
2025-01-02 10:00:00,279.57,279.76,277.3,278.01,78858.0,278.2127,278.4018,275.9538,276.6603,78858.0
2025-01-02 10:30:00,277.74,278.15,276.82,277.5,33011.0,276.3916,276.7996,275.4761,276.1528,33011.0
2025-01-02 11:00:00,277.59,277.59,276.25,277.16,26231.0,276.2424,276.2424,274.9089,275.8144,26231.0
2025-01-02 11:30:00,277.16,277.33,276.52,276.86,59948.0,275.8144,275.9836,275.1776,275.5159,59948.0
2025-01-02 12:00:00,276.89,277.08,275.5,275.53,19153.0,275.5458,275.7348,274.1625,274.1924,19153.0
2025-01-02 12:30:00,275.23,275.35,273.52,274.55,23228.0,273.8938,274.0132,272.1921,273.2171,23228.0
2025-01-02 13:00:00,274.46,274.46,273.68,274.29,15938.0,273.1276,273.1276,272.3513,272.9584,15938.0
2025-01-02 13:30:00,274.18,274.25,273.51,274.09,33455.0,272.8489,272.9186,272.1822,272.7593,33455.0
2025-01-02 14:00:00,274.0,275.09,273.98,275.09,31898.0,272.6698,273.7545,272.6499,273.7545,31898.0
2025-01-02 14:30:00,275.01,275.04,274.11,274.13,27857.0,273.6749,273.7047,272.7793,272.7992,27857.0
2025-01-02 15:00:00,274.24,275.55,274.24,275.02,39917.0,272.9086,274.2123,272.9086,273.6848,39917.0
2025-01-02 15:30:00,275.05,275.68,274.07,274.41,146933.0,273.7147,274.3416,272.7394,273.0778,146933.0
2025-01-03 09:30:00,276.07,276.95,272.19,272.56,44909.0,274.7297,275.6055,270.8686,271.2368,44909.0
2025-01-03 10:00:00,272.78,274.47,272.56,274.33,35576.0,271.4557,273.1375,271.2368,272.9982,35576.0
2025-01-03 10:30:00,274.33,274.58,273.73,273.91,70334.0,272.9982,273.247,272.4011,272.5802,70334.0
2025-01-03 11:00:00,273.98,274.72,273.68,274.34,52840.0,272.6499,273.3863,272.3513,273.0081,52840.0
2025-01-03 11:30:00,274.35,275.39,274.27,274.96,48679.0,273.0181,274.053,272.9385,273.6251,48679.0
2025-01-03 12:00:00,274.96,275.48,274.91,275.12,50159.0,273.6251,274.1426,273.5754,273.7843,50159.0
2025-01-03 12:30:00,275.12,275.52,274.76,274.85,62272.0,273.7843,274.1824,273.4261,273.5157,62272.0
2025-01-03 13:00:00,274.85,275.14,274.61,274.88,23020.0,273.5157,273.8043,273.2768,273.5455,23020.0
2025-01-03 13:30:00,275.0,275.5,274.92,275.33,96794.0,273.6649,274.1625,273.5853,273.9933,96794.0
2025-01-03 14:00:00,275.23,276.01,275.09,275.66,38969.0,273.8938,274.67,273.7545,274.3217,38969.0
2025-01-03 14:30:00,275.78,275.9,275.39,275.39,19251.0,274.4411,274.5606,274.053,274.053,19251.0
2025-01-03 15:00:00,275.38,275.52,275.19,275.4,64972.0,274.0431,274.1824,273.854,274.063,64972.0
2025-01-03 15:30:00,275.37,276.01,274.43,275.14,242344.0,274.0331,274.67,273.0977,273.8043,242344.0
2025-01-06 09:30:00,275.25,275.91,273.75,274.31,51404.0,273.9137,274.5705,272.421,272.9783,51404.0
2025-01-06 10:00:00,274.37,275.19,274.36,274.71,43920.0,273.038,273.854,273.028,273.3763,43920.0
2025-01-06 10:30:00,274.71,275.19,274.32,274.59,29363.0,273.3763,273.854,272.9882,273.2569,29363.0
2025-01-06 11:00:00,274.7,275.25,273.9,275.05,28680.0,273.3664,273.9137,272.5703,273.7147,28680.0
2025-01-06 11:30:00,275.16,275.76,275.12,275.64,22364.0,273.8242,274.4212,273.7843,274.3018,22364.0
2025-01-06 12:00:00,275.6,275.6,274.92,275.03,15133.0,274.262,274.262,273.5853,273.6948,15133.0
2025-01-06 12:30:00,275.0,275.05,274.27,274.37,11682.0,273.6649,273.7147,272.9385,273.038,11682.0
2025-01-06 13:00:00,274.32,274.32,273.4,273.74,15705.0,272.9882,272.9882,272.0727,272.411,15705.0
2025-01-06 13:30:00,273.74,273.77,272.32,272.52,25705.0,272.411,272.4409,270.9979,271.197,25705.0
2025-01-06 14:00:00,272.6,273.3,272.35,272.81,36344.0,271.2766,271.9732,271.0278,271.4856,36344.0
2025-01-06 14:30:00,272.67,272.92,272.34,272.48,26558.0,271.3462,271.595,271.0178,271.1572,26558.0
2025-01-06 15:00:00,272.44,272.64,272.12,272.57,56652.0,271.1174,271.3164,270.7989,271.2467,56652.0
2025-01-06 15:30:00,272.52,272.99,272.0,272.75,133326.0,271.197,271.6647,270.6795,271.4259,133326.0
2025-01-07 09:30:00,271.93,273.91,271.5,272.18,31113.0,270.6098,272.5802,270.1819,270.8586,31113.0
2025-01-07 10:00:00,271.99,271.99,269.6,271.61,58344.0,270.6695,270.6695,268.2911,270.2914,58344.0
2025-01-07 10:30:00,271.28,272.46,270.55,272.45,34333.0,269.963,271.1373,269.2365,271.1273,34333.0
2025-01-07 11:00:00,272.76,272.81,271.68,272.07,19114.0,271.4358,271.4856,270.3611,270.7492,19114.0
2025-01-07 11:30:00,272.07,272.23,270.92,271.0,11614.0,270.7492,270.9084,269.6047,269.6844,11614.0
2025-01-07 12:00:00,270.89,271.5,270.84,270.94,9208.0,269.5749,270.1819,269.5251,269.6246,9208.0
2025-01-07 12:30:00,271.18,271.62,270.53,270.86,11802.0,269.8635,270.3013,269.2166,269.545,11802.0
2025-01-07 13:00:00,271.12,271.53,270.99,271.5,10439.0,269.8038,270.2118,269.6744,270.1819,10439.0
2025-01-07 13:30:00,271.44,271.44,270.64,270.74,7851.0,270.1222,270.1222,269.3261,269.4256,7851.0
2025-01-07 14:00:00,270.72,270.84,269.72,270.09,41675.0,269.4057,269.5251,268.4106,268.7788,41675.0
2025-01-07 14:30:00,269.96,270.15,269.74,269.9,30835.0,268.6494,268.8385,268.4305,268.5897,30835.0
2025-01-07 15:00:00,269.94,270.0,269.28,269.7,49674.0,268.6295,268.6892,267.9727,268.3907,49674.0
2025-01-07 15:30:00,269.87,270.2,269.3,269.87,92925.0,268.5598,268.8882,267.9926,268.5598,92925.0
2025-01-08 09:30:00,270.08,271.51,269.83,270.55,30208.0,268.7688,270.1919,268.52,269.2365,30208.0
2025-01-08 10:00:00,270.53,271.46,269.96,270.42,46036.0,269.2166,270.1421,268.6494,269.1072,46036.0
2025-01-08 10:30:00,270.47,271.24,270.07,271.21,39700.0,269.1569,269.9232,268.7589,269.8933,39700.0
2025-01-08 11:00:00,271.31,271.66,271.14,271.66,32177.0,269.9928,270.3411,269.8237,270.3411,32177.0
2025-01-08 11:30:00,271.68,273.21,271.58,273.21,45698.0,270.3611,271.8836,270.2615,271.8836,45698.0
2025-01-08 12:00:00,273.22,273.28,271.88,271.88,27219.0,271.8936,271.9533,270.5601,270.5601,27219.0
2025-01-08 12:30:00,271.89,272.34,271.73,272.33,12660.0,270.57,271.0178,270.4108,271.0079,12660.0
2025-01-08 13:00:00,272.2,273.35,272.2,273.24,27386.0,270.8785,272.0229,270.8785,271.9135,27386.0
2025-01-08 13:30:00,273.24,273.24,272.16,272.62,42921.0,271.9135,271.9135,270.8387,271.2965,42921.0
2025-01-08 14:00:00,272.54,273.69,272.41,273.69,23594.0,271.2169,272.3613,271.0875,272.3613,23594.0
2025-01-08 14:30:00,273.63,273.63,272.78,272.95,18512.0,272.3016,272.3016,271.4557,271.6249,18512.0
2025-01-08 15:00:00,273.03,273.82,272.94,273.76,25628.0,271.7045,272.4907,271.6149,272.431,25628.0
2025-01-08 15:30:00,273.81,273.9,272.89,273.6,114730.0,272.4807,272.5703,271.5652,272.2717,114730.0
2025-01-10 09:30:00,273.17,274.39,272.01,273.79,40728.0,271.8438,273.0579,270.6894,272.4608,40728.0
2025-01-10 10:00:00,273.56,274.7,272.26,274.69,37044.0,272.2319,273.3664,270.9382,273.3564,37044.0
2025-01-10 10:30:00,274.66,275.16,273.51,273.63,52590.0,273.3266,273.8242,272.1822,272.3016,52590.0
2025-01-10 11:00:00,273.6,274.32,273.1,273.6,30748.0,272.2717,272.9882,271.7742,272.2717,30748.0
2025-01-10 11:30:00,273.54,273.89,272.13,272.13,38998.0,272.212,272.5603,270.8089,270.8089,38998.0
2025-01-10 12:00:00,272.06,272.33,271.46,272.21,26003.0,270.7392,271.0079,270.1421,270.8885,26003.0
2025-01-10 12:30:00,272.32,272.9,271.98,272.47,21207.0,270.9979,271.5751,270.6596,271.1472,21207.0
2025-01-10 13:00:00,272.39,273.0,272.04,272.34,33621.0,271.0676,271.6746,270.7193,271.0178,33621.0
2025-01-10 13:30:00,272.12,272.47,271.86,272.29,29561.0,270.7989,271.1472,270.5402,270.9681,29561.0
2025-01-10 14:00:00,272.3,272.3,271.2,271.79,26749.0,270.978,270.978,269.8834,270.4705,26749.0
2025-01-10 14:30:00,271.75,272.37,271.43,272.11,25464.0,270.4307,271.0477,270.1123,270.789,25464.0
2025-01-10 15:00:00,272.08,272.33,271.21,271.41,50404.0,270.7591,271.0079,269.8933,270.0924,50404.0
2025-01-10 15:30:00,271.42,271.56,270.53,270.77,114323.0,270.1023,270.2416,269.2166,269.4555,114323.0
2025-01-13 09:30:00,270.38,271.19,269.84,270.9,36847.0,269.0674,269.8734,268.53,269.5848,36847.0
2025-01-13 10:00:00,270.91,271.65,270.01,270.77,24464.0,269.5948,270.3312,268.6992,269.4555,24464.0
2025-01-13 10:30:00,270.82,272.44,270.82,271.9,27990.0,269.5052,271.1174,269.5052,270.58,27990.0
2025-01-13 11:00:00,271.71,271.72,271.05,271.2,18990.0,270.3909,270.4009,269.7341,269.8834,18990.0
2025-01-13 11:30:00,271.16,271.67,270.51,270.78,31116.0,269.8436,270.3511,269.1967,269.4654,31116.0
2025-01-13 12:00:00,270.78,271.62,270.65,271.26,11832.0,269.4654,270.3013,269.3361,269.9431,11832.0
2025-01-13 12:30:00,271.24,272.57,271.14,272.57,17872.0,269.9232,271.2467,269.8237,271.2467,17872.0
2025-01-13 13:00:00,272.31,272.58,272.03,272.55,24708.0,270.988,271.2567,270.7094,271.2268,24708.0
2025-01-13 13:30:00,272.5,272.87,272.32,272.63,18503.0,271.1771,271.5453,270.9979,271.3064,18503.0
2025-01-13 14:00:00,272.49,272.92,272.23,272.81,19005.0,271.1671,271.595,270.9084,271.4856,19005.0
2025-01-13 14:30:00,272.81,272.89,272.33,272.78,24053.0,271.4856,271.5652,271.0079,271.4557,24053.0
2025-01-13 15:00:00,272.73,273.33,272.6,273.09,34918.0,271.406,272.003,271.2766,271.7642,34918.0
2025-01-13 15:30:00,273.02,273.03,272.12,272.29,82558.0,271.6945,271.7045,270.7989,270.9681,82558.0
2025-01-14 09:30:00,273.0,274.31,272.06,274.07,25793.0,271.6746,272.9783,270.7392,272.7394,25793.0
2025-01-14 10:00:00,274.26,275.72,274.26,275.14,31454.0,272.9285,274.3814,272.9285,273.8043,31454.0
2025-01-14 10:30:00,275.05,276.74,274.99,276.69,52561.0,273.7147,275.3965,273.655,275.3467,52561.0
2025-01-14 11:00:00,276.57,276.57,275.07,275.32,32569.0,275.2273,275.2273,273.7346,273.9834,32569.0
2025-01-14 11:30:00,275.3,275.3,273.76,273.85,20753.0,273.9635,273.9635,272.431,272.5205,20753.0
2025-01-14 12:00:00,273.86,274.29,273.58,273.84,18368.0,272.5305,272.9584,272.2518,272.5106,18368.0
2025-01-14 12:30:00,273.87,274.37,273.37,274.16,32368.0,272.5404,273.038,272.0428,272.829,32368.0
2025-01-14 13:00:00,274.3,274.92,274.12,274.92,25710.0,272.9683,273.5853,272.7892,273.5853,25710.0
2025-01-14 13:30:00,275.04,275.88,275.04,275.78,12695.0,273.7047,274.5407,273.7047,274.4411,12695.0
2025-01-14 14:00:00,275.72,275.9,275.47,275.79,20133.0,274.3814,274.5606,274.1327,274.4511,20133.0
2025-01-14 14:30:00,275.76,276.45,275.53,275.61,47965.0,274.4212,275.1079,274.1924,274.272,47965.0
2025-01-14 15:00:00,275.58,276.24,274.78,275.91,101735.0,274.2421,274.8989,273.446,274.5705,101735.0
2025-01-14 15:30:00,276.02,276.7,275.38,276.43,110577.0,274.68,275.3567,274.0431,275.088,110577.0
2025-01-15 09:30:00,281.6,283.59,281.31,282.1,77962.0,280.2329,282.2132,279.9443,280.7305,77962.0
2025-01-15 10:00:00,281.94,282.91,281.04,282.34,54009.0,280.5712,281.5365,279.6756,280.9693,54009.0
2025-01-15 10:30:00,282.48,282.77,280.21,280.65,127745.0,281.1086,281.3972,278.8496,279.2875,127745.0
2025-01-15 11:00:00,280.87,280.96,280.11,280.11,40714.0,279.5064,279.596,278.7501,278.7501,40714.0
2025-01-15 11:30:00,280.1,280.37,279.49,279.96,20623.0,278.7402,279.0089,278.1331,278.6009,20623.0
2025-01-15 12:00:00,279.88,280.11,279.43,279.97,24375.0,278.5212,278.7501,278.0734,278.6108,24375.0
2025-01-15 12:30:00,280.04,280.22,279.65,280.0,20584.0,278.6805,278.8596,278.2924,278.6407,20584.0
2025-01-15 13:00:00,279.92,280.14,279.54,279.68,27163.0,278.561,278.78,278.1829,278.3222,27163.0
2025-01-15 13:30:00,279.79,279.97,279.26,279.37,34990.0,278.4317,278.6108,277.9043,278.0137,34990.0
2025-01-15 14:00:00,279.37,279.37,278.39,278.78,36243.0,278.0137,278.0137,277.0385,277.4266,36243.0
2025-01-15 14:30:00,278.78,279.02,277.76,277.9,26098.0,277.4266,277.6654,276.4115,276.5509,26098.0
2025-01-15 15:00:00,277.85,278.17,276.83,276.92,74597.0,276.5011,276.8195,275.486,275.5756,74597.0
2025-01-15 15:30:00,276.84,277.02,275.81,276.06,175476.0,275.496,275.6751,274.471,274.7198,175476.0
2025-01-16 09:30:00,277.02,277.49,275.11,275.28,56530.0,275.6751,276.1428,273.7744,273.9436,56530.0
2025-01-16 10:00:00,275.36,276.4,275.05,275.79,120211.0,274.0232,275.0581,273.7147,274.4511,120211.0
2025-01-16 10:30:00,275.72,276.69,275.68,276.53,48006.0,274.3814,275.3467,274.3416,275.1875,48006.0
2025-01-16 11:00:00,276.72,277.82,276.05,277.68,79048.0,275.3766,276.4712,274.7098,276.3319,79048.0
2025-01-16 11:30:00,277.75,277.75,276.7,277.08,32168.0,276.4016,276.4016,275.3567,275.7348,32168.0
2025-01-16 12:00:00,277.07,277.57,276.97,277.16,108014.0,275.7249,276.2225,275.6254,275.8144,108014.0
2025-01-16 12:30:00,277.16,277.24,276.67,276.95,96697.0,275.8144,275.8941,275.3268,275.6055,96697.0
2025-01-16 13:00:00,276.95,277.1,276.28,276.31,43245.0,275.6055,275.7547,274.9387,274.9686,43245.0
2025-01-16 13:30:00,276.27,276.5,275.44,275.6,37582.0,274.9288,275.1576,274.1028,274.262,37582.0
2025-01-16 14:00:00,275.65,275.95,275.36,275.59,57177.0,274.3118,274.6103,274.0232,274.2521,57177.0
2025-01-16 14:30:00,275.6,275.77,275.13,275.47,27117.0,274.262,274.4312,273.7943,274.1327,27117.0
2025-01-16 15:00:00,275.46,276.31,275.46,275.81,61076.0,274.1227,274.9686,274.1227,274.471,61076.0
2025-01-16 15:30:00,275.92,276.76,275.29,275.91,174695.0,274.5805,275.4164,273.9535,274.5705,174695.0
2025-01-17 09:30:00,279.0,279.14,277.4,278.46,259108.0,277.6455,277.7848,276.0533,277.1081,259108.0
2025-01-17 10:00:00,278.46,279.2,278.2,279.03,43418.0,277.1081,277.8445,276.8494,277.6754,43418.0
2025-01-17 10:30:00,279.17,279.6,279.13,279.42,97115.0,277.8147,278.2426,277.7749,278.0635,97115.0
2025-01-17 11:00:00,279.32,279.42,278.17,278.25,55108.0,277.964,278.0635,276.8195,276.8992,55108.0
2025-01-17 11:30:00,278.26,278.63,277.62,278.0,82595.0,276.9091,277.2773,276.2722,276.6504,82595.0
2025-01-17 12:00:00,277.84,277.94,277.48,277.56,16044.0,276.4911,276.5907,276.1329,276.2125,16044.0
2025-01-17 12:30:00,277.56,277.72,277.33,277.63,60685.0,276.2125,276.3717,275.9836,276.2822,60685.0
2025-01-17 13:00:00,277.63,277.73,277.19,277.21,25035.0,276.2822,276.3817,275.8443,275.8642,25035.0
2025-01-17 13:30:00,277.24,277.34,276.93,277.26,23307.0,275.8941,275.9936,275.5856,275.914,23307.0
2025-01-17 14:00:00,277.23,277.33,276.78,276.86,41202.0,275.8841,275.9836,275.4363,275.5159,41202.0
2025-01-17 14:30:00,276.96,277.08,276.54,276.67,34162.0,275.6154,275.7348,275.1975,275.3268,34162.0
2025-01-17 15:00:00,276.66,277.84,276.5,277.64,48742.0,275.3169,276.4911,275.1576,276.2921,48742.0
2025-01-17 15:30:00,277.71,278.05,276.77,277.33,191827.0,276.3618,276.7001,275.4263,275.9836,191827.0
2025-01-21 09:30:00,271.27,277.73,271.26,275.63,396008.0,269.953,276.3817,269.9431,274.2919,396008.0
2025-01-21 10:00:00,275.62,276.74,274.63,276.74,436488.0,274.2819,275.3965,273.2967,275.3965,436488.0
2025-01-21 10:30:00,276.94,277.33,275.84,276.11,109360.0,275.5955,275.9836,274.5009,274.7695,109360.0
2025-01-21 11:00:00,276.11,277.2,275.98,276.31,45355.0,274.7695,275.8543,274.6402,274.9686,45355.0
2025-01-21 11:30:00,276.43,276.48,269.72,272.56,168474.0,275.088,275.1377,268.4106,271.2368,168474.0
2025-01-21 12:00:00,272.41,272.43,270.6,271.54,91471.0,271.0875,271.1074,269.2863,270.2217,91471.0
2025-01-21 12:30:00,271.54,274.73,271.54,274.43,57251.0,270.2217,273.3962,270.2217,273.0977,57251.0
2025-01-21 13:00:00,274.41,275.82,274.1,275.67,42878.0,273.0778,274.481,272.7693,274.3317,42878.0
2025-01-21 13:30:00,275.67,276.52,275.61,276.29,37934.0,274.3317,275.1776,274.272,274.9487,37934.0
2025-01-21 14:00:00,276.41,276.42,275.18,275.35,59969.0,275.0681,275.078,273.8441,274.0132,59969.0
2025-01-21 14:30:00,275.33,275.67,275.06,275.41,26157.0,273.9933,274.3317,273.7246,274.0729,26157.0
2025-01-21 15:00:00,275.45,276.39,275.0,276.33,81927.0,274.1127,275.0482,273.6649,274.9885,81927.0
2025-01-21 15:30:00,276.27,278.05,276.0,277.7,113592.0,274.9288,276.7001,274.6601,276.3518,113592.0
2025-01-22 09:30:00,277.55,280.78,277.55,279.46,67269.0,276.2026,279.4169,276.2026,278.1033,67269.0
2025-01-22 10:00:00,279.59,280.0,278.6,279.66,27301.0,278.2326,278.6407,277.2475,278.3023,27301.0
2025-01-22 10:30:00,279.37,279.55,278.54,279.09,22073.0,278.0137,278.1928,277.1877,277.7351,22073.0
2025-01-22 11:00:00,279.22,279.25,278.31,279.09,25116.0,277.8644,277.8943,276.9589,277.7351,25116.0
2025-01-22 11:30:00,278.98,279.71,278.84,279.18,20309.0,277.6256,278.3521,277.4863,277.8246,20309.0
2025-01-22 12:00:00,279.2,280.04,279.2,279.47,19500.0,277.8445,278.6805,277.8445,278.1132,19500.0
2025-01-22 12:30:00,279.47,279.66,278.59,278.59,15324.0,278.1132,278.3023,277.2375,277.2375,15324.0
2025-01-22 13:00:00,278.48,279.11,278.13,279.01,26518.0,277.128,277.755,276.7797,277.6555,26518.0
2025-01-22 13:30:00,278.98,279.6,278.91,279.16,22093.0,277.6256,278.2426,277.5559,277.8047,22093.0
2025-01-22 14:00:00,279.24,279.99,278.92,279.69,41171.0,277.8843,278.6307,277.5659,278.3322,41171.0
2025-01-22 14:30:00,279.69,280.75,279.62,280.67,22737.0,278.3322,279.387,278.2625,279.3074,22737.0
2025-01-22 15:00:00,280.66,280.69,280.02,280.16,28912.0,279.2975,279.3273,278.6606,278.7999,28912.0
2025-01-22 15:30:00,280.19,280.66,280.12,280.33,118021.0,278.8297,279.2975,278.7601,278.9691,118021.0
2025-01-23 09:30:00,281.79,281.79,278.38,278.8,25434.0,280.422,280.422,277.0285,277.4465,25434.0
2025-01-23 10:00:00,278.91,279.02,277.41,277.88,29168.0,277.5559,277.6654,276.0632,276.531,29168.0
2025-01-23 10:30:00,277.85,278.65,277.45,278.61,15779.0,276.5011,277.2972,276.103,277.2574,15779.0
2025-01-23 11:00:00,278.65,280.3,278.64,280.16,27168.0,277.2972,278.9392,277.2873,278.7999,27168.0
2025-01-23 11:30:00,280.17,280.63,279.96,280.19,45191.0,278.8098,279.2676,278.6009,278.8297,45191.0
2025-01-23 12:00:00,280.19,281.13,280.06,281.1,50659.0,278.8297,279.7652,278.7004,279.7353,50659.0
2025-01-23 12:30:00,281.09,282.52,280.81,282.28,35321.0,279.7254,281.1484,279.4467,280.9096,35321.0
2025-01-23 13:00:00,282.22,283.28,281.87,282.96,42435.0,280.8499,281.9047,280.5016,281.5863,42435.0
2025-01-23 13:30:00,282.94,283.19,282.46,283.04,54549.0,281.5664,281.8152,281.0887,281.6659,54549.0
2025-01-23 14:00:00,283.05,283.71,282.61,283.56,39431.0,281.6759,282.3326,281.238,282.1834,39431.0
2025-01-23 14:30:00,283.56,284.09,283.45,283.45,42583.0,282.1834,282.7108,282.0739,282.0739,42583.0
2025-01-23 15:00:00,283.42,283.94,283.25,283.86,113156.0,282.0441,282.5615,281.8749,282.4819,113156.0
2025-01-23 15:30:00,283.84,285.14,283.11,285.07,223163.0,282.462,283.7557,281.7356,283.686,223163.0
2025-01-24 09:30:00,284.57,286.59,283.71,284.13,71556.0,283.1885,285.1987,282.3326,282.7506,71556.0
2025-01-24 10:00:00,284.15,284.17,282.81,283.99,32700.0,282.7705,282.7904,281.437,282.6113,32700.0
2025-01-24 10:30:00,284.05,284.39,283.71,283.87,25865.0,282.671,283.0093,282.3326,282.4919,25865.0
2025-01-24 11:00:00,283.94,284.43,283.84,284.26,31703.0,282.5615,283.0492,282.462,282.88,31703.0
2025-01-24 11:30:00,284.25,284.49,283.5,283.54,29579.0,282.87,283.1089,282.1237,282.1635,29579.0
2025-01-24 12:00:00,283.34,283.88,283.13,283.2,13172.0,281.9644,282.5018,281.7555,281.8251,13172.0
2025-01-24 12:30:00,283.32,283.4,282.89,283.12,48774.0,281.9445,282.0242,281.5166,281.7455,48774.0
2025-01-24 13:00:00,283.16,283.23,282.34,282.62,49200.0,281.7853,281.855,280.9693,281.2479,49200.0
2025-01-24 13:30:00,282.64,283.18,282.64,283.16,33255.0,281.2678,281.8052,281.2678,281.7853,33255.0
2025-01-24 14:00:00,283.15,283.53,282.87,283.36,44651.0,281.7754,282.1535,281.4967,281.9843,44651.0
2025-01-24 14:30:00,283.38,283.4,282.94,282.99,30553.0,282.0042,282.0242,281.5664,281.6161,30553.0
2025-01-24 15:00:00,283.04,283.74,283.02,283.5,48028.0,281.6659,282.3625,281.646,282.1237,48028.0
2025-01-24 15:30:00,283.5,284.41,283.4,284.11,109180.0,282.1237,283.0292,282.0242,282.7307,109180.0
2025-01-27 09:30:00,281.45,286.0,280.42,285.94,85104.0,280.0836,284.6115,279.0586,284.5518,85104.0
2025-01-27 10:00:00,285.83,286.54,285.34,286.22,27281.0,284.4424,285.1489,283.9547,284.8305,27281.0
2025-01-27 10:30:00,286.22,286.75,285.9,286.5,46336.0,284.8305,285.3579,284.512,285.1091,46336.0
2025-01-27 11:00:00,286.35,287.0,285.74,286.61,51658.0,284.9598,285.6067,284.3528,285.2186,51658.0
2025-01-27 11:30:00,286.44,287.72,286.43,286.48,28678.0,285.0494,286.3232,285.0394,285.0892,28678.0
2025-01-27 12:00:00,286.38,287.48,286.27,287.36,28304.0,284.9897,286.0843,284.8802,285.9649,28304.0
2025-01-27 12:30:00,287.33,287.76,286.71,287.47,38049.0,285.9351,286.363,285.3181,286.0744,38049.0
2025-01-27 13:00:00,287.46,287.93,286.57,287.52,28637.0,286.0644,286.5322,285.1788,286.1242,28637.0
2025-01-27 13:30:00,287.64,287.76,286.14,286.92,44745.0,286.2436,286.363,284.7508,285.5271,44745.0
2025-01-27 14:00:00,286.9,288.11,286.9,288.07,29225.0,285.5072,286.7113,285.5072,286.6715,29225.0
2025-01-27 14:30:00,288.03,288.23,286.88,287.23,27023.0,286.6317,286.8307,285.4873,285.8356,27023.0
2025-01-27 15:00:00,287.18,287.85,286.72,287.32,41566.0,285.7858,286.4525,285.328,285.9251,41566.0
2025-01-27 15:30:00,287.33,288.27,287.18,288.04,153498.0,285.9351,286.8705,285.7858,286.6416,153498.0
2025-01-28 09:30:00,287.3,289.05,286.33,288.14,77700.0,285.9052,287.6467,284.9399,286.7411,77700.0
2025-01-28 10:00:00,288.19,289.64,287.91,289.29,67021.0,286.7909,288.2339,286.5123,287.8856,67021.0
2025-01-28 10:30:00,289.2,290.88,289.15,290.29,40830.0,287.796,289.4678,287.7462,288.8807,40830.0
2025-01-28 11:00:00,290.44,290.83,288.59,288.79,25918.0,289.03,289.4181,287.189,287.388,25918.0
2025-01-28 11:30:00,288.86,288.86,287.68,288.09,22764.0,287.4576,287.4576,286.2834,286.6914,22764.0
2025-01-28 12:00:00,288.12,288.86,287.99,288.56,33996.0,286.7212,287.4576,286.5919,287.1591,33996.0
2025-01-28 12:30:00,288.56,289.03,288.27,288.73,29317.0,287.1591,287.6268,286.8705,287.3283,29317.0
2025-01-28 13:00:00,288.66,289.73,288.66,289.64,26901.0,287.2586,288.3234,287.2586,288.2339,26901.0
2025-01-28 13:30:00,289.69,289.77,288.71,288.89,28796.0,288.2836,288.3632,287.3084,287.4875,28796.0
2025-01-28 14:00:00,288.93,289.35,288.62,289.28,35578.0,287.5273,287.9453,287.2188,287.8756,35578.0
2025-01-28 14:30:00,289.22,290.25,289.22,290.22,38670.0,287.8159,288.8409,287.8159,288.811,38670.0
2025-01-28 15:00:00,290.22,290.44,289.71,289.86,43593.0,288.811,289.03,288.3035,288.4528,43593.0
2025-01-28 15:30:00,289.85,289.86,288.45,288.57,119124.0,288.4428,288.4528,287.0496,287.1691,119124.0
2025-01-29 09:30:00,289.37,289.81,288.53,289.04,67842.0,287.9652,288.403,287.1292,287.6368,67842.0
2025-01-29 10:00:00,289.05,289.41,287.76,288.35,64390.0,287.6467,288.005,286.363,286.9501,64390.0
2025-01-29 10:30:00,288.17,289.0,288.17,288.66,40453.0,286.771,287.597,286.771,287.2586,40453.0
2025-01-29 11:00:00,288.69,289.64,288.66,289.17,23526.0,287.2885,288.2339,287.2586,287.7661,23526.0
2025-01-29 11:30:00,289.13,289.82,289.12,289.35,28880.0,287.7263,288.413,287.7164,287.9453,28880.0
2025-01-29 12:00:00,289.32,289.75,288.74,288.74,42481.0,287.9154,288.3433,287.3382,287.3382,42481.0
2025-01-29 12:30:00,288.9,289.51,288.89,289.28,27063.0,287.4975,288.1045,287.4875,287.8756,27063.0
2025-01-29 13:00:00,289.28,289.71,288.59,289.67,32716.0,287.8756,288.3035,287.189,288.2637,32716.0
2025-01-29 13:30:00,289.69,289.74,288.88,289.29,63661.0,288.2836,288.3334,287.4775,287.8856,63661.0
2025-01-29 14:00:00,289.07,289.29,287.28,287.28,42957.0,287.6666,287.8856,285.8853,285.8853,42957.0
2025-01-29 14:30:00,287.28,289.59,287.19,289.07,59304.0,285.8853,288.1841,285.7958,287.6666,59304.0
2025-01-29 15:00:00,289.0,289.84,288.24,289.7,56871.0,287.597,288.4329,286.8407,288.2936,56871.0
2025-01-29 15:30:00,289.71,290.27,289.05,289.59,159660.0,288.3035,288.8608,287.6467,288.1841,159660.0
2025-01-30 09:30:00,290.92,294.14,290.92,292.98,50574.0,289.5076,292.712,289.5076,291.5576,50574.0
2025-01-30 10:00:00,293.1,293.62,291.78,292.5,41152.0,291.6771,292.1945,290.3635,291.08,41152.0
2025-01-30 10:30:00,292.56,293.85,292.54,293.26,28166.0,291.1397,292.4234,291.1198,291.8363,28166.0
2025-01-30 11:00:00,293.25,293.58,292.71,293.44,27580.0,291.8263,292.1547,291.289,292.0154,27580.0
2025-01-30 11:30:00,293.52,293.98,293.31,293.59,22946.0,292.095,292.5528,291.886,292.1647,22946.0
2025-01-30 12:00:00,293.68,293.95,293.14,293.25,20396.0,292.2542,292.5229,291.7169,291.8263,20396.0
2025-01-30 12:30:00,293.25,293.74,293.17,293.52,14231.0,291.8263,292.314,291.7467,292.095,14231.0
2025-01-30 13:00:00,293.62,294.37,293.57,294.16,19515.0,292.1945,292.9409,292.1448,292.7319,19515.0
2025-01-30 13:30:00,294.27,294.78,294.25,294.45,16121.0,292.8414,293.3489,292.8215,293.0205,16121.0
2025-01-30 14:00:00,294.41,294.99,293.69,294.22,60757.0,292.9807,293.5579,292.2642,292.7916,60757.0
2025-01-30 14:30:00,294.25,294.27,293.3,293.59,22984.0,292.8215,292.8414,291.8761,292.1647,22984.0
2025-01-30 15:00:00,293.65,294.27,293.64,293.97,29326.0,292.2244,292.8414,292.2144,292.5428,29326.0
2025-01-30 15:30:00,293.94,294.01,291.36,292.65,128006.0,292.513,292.5826,289.9455,291.2292,128006.0
2025-01-31 09:30:00,291.65,293.71,291.61,291.96,53766.0,290.2341,292.2841,290.1943,290.5426,53766.0
2025-01-31 10:00:00,292.1,292.72,291.45,292.34,29901.0,290.6819,291.2989,290.0351,290.9207,29901.0
2025-01-31 10:30:00,292.48,292.65,291.5,292.29,27211.0,291.0601,291.2292,290.0848,290.871,27211.0
2025-01-31 11:00:00,292.3,292.92,292.28,292.86,23515.0,290.8809,291.4979,290.861,291.4382,23515.0
2025-01-31 11:30:00,292.69,292.84,291.9,291.95,24562.0,291.2691,291.4183,290.4829,290.5326,24562.0
2025-01-31 12:00:00,291.96,292.73,291.56,292.6,23705.0,290.5426,291.3089,290.1445,291.1795,23705.0
2025-01-31 12:30:00,292.7,292.95,292.32,292.33,21006.0,291.279,291.5278,290.9008,290.9108,21006.0
2025-01-31 13:00:00,292.33,292.81,290.95,291.62,22982.0,290.9108,291.3885,289.5375,290.2042,22982.0
2025-01-31 13:30:00,291.33,291.33,289.83,290.21,29631.0,289.9157,289.9157,288.4229,288.8011,29631.0
2025-01-31 14:00:00,290.0,290.28,289.41,290.12,23384.0,288.5921,288.8708,288.005,288.7115,23384.0
2025-01-31 14:30:00,290.23,290.54,289.29,290.53,36550.0,288.821,289.1295,287.8856,289.1195,36550.0
2025-01-31 15:00:00,290.44,290.45,289.43,290.01,43190.0,289.03,289.0399,288.0249,288.6021,43190.0
2025-01-31 15:30:00,290.1,290.91,289.6,290.48,156865.0,288.6916,289.4977,288.1941,289.0698,156865.0
2025-02-03 09:30:00,286.79,286.8,283.09,283.72,74340.0,285.3977,285.4076,281.7157,282.3426,74340.0
2025-02-03 10:00:00,283.49,288.47,283.23,288.37,54769.0,282.1137,287.0695,281.855,286.97,54769.0
2025-02-03 10:30:00,288.46,290.17,288.34,289.88,37283.0,287.0596,288.7613,286.9402,288.4727,37283.0
2025-02-03 11:00:00,289.85,290.56,288.7,289.94,32240.0,288.4428,289.1494,287.2984,288.5324,32240.0
2025-02-03 11:30:00,289.94,290.97,289.77,290.24,20021.0,288.5324,289.5574,288.3632,288.8309,20021.0
2025-02-03 12:00:00,290.25,290.71,289.75,290.31,20214.0,288.8409,289.2987,288.3433,288.9006,20214.0
2025-02-03 12:30:00,289.93,290.47,289.54,289.91,25464.0,288.5225,289.0598,288.1343,288.5025,25464.0
2025-02-03 13:00:00,289.59,290.13,289.3,289.78,16976.0,288.1841,288.7215,287.8955,288.3732,16976.0
2025-02-03 13:30:00,289.97,290.43,289.79,290.18,13273.0,288.5623,289.02,288.3831,288.7712,13273.0
2025-02-03 14:00:00,290.28,290.52,289.97,290.12,14668.0,288.8708,289.1096,288.5623,288.7115,14668.0
2025-02-03 14:30:00,290.18,290.5,289.91,290.17,15178.0,288.7712,289.0897,288.5025,288.7613,15178.0
2025-02-03 15:00:00,290.12,290.68,289.97,290.32,27072.0,288.7115,289.2688,288.5623,288.9106,27072.0
2025-02-03 15:30:00,290.34,290.89,289.98,290.48,115106.0,288.9305,289.4778,288.5722,289.0698,115106.0
2025-02-04 09:30:00,291.48,291.86,289.74,290.1,76218.0,290.0649,290.4431,288.3334,288.6916,76218.0
2025-02-04 10:00:00,290.36,291.37,290.23,290.37,37042.0,288.9504,289.9555,288.821,288.9603,37042.0
2025-02-04 10:30:00,290.27,290.6,289.1,289.12,21398.0,288.8608,289.1892,287.6965,287.7164,21398.0
2025-02-04 11:00:00,289.23,290.87,289.23,290.83,28578.0,287.8258,289.4579,287.8258,289.4181,28578.0
2025-02-04 11:30:00,290.82,290.86,290.03,290.5,22140.0,289.4081,289.4479,288.622,289.0897,22140.0
2025-02-04 12:00:00,290.53,291.07,290.12,290.13,30586.0,289.1195,289.6569,288.7115,288.7215,30586.0
2025-02-04 12:30:00,290.18,291.23,289.89,291.12,22450.0,288.7712,289.8161,288.4826,289.7067,22450.0
2025-02-04 13:00:00,291.13,291.13,290.42,290.87,18155.0,289.7166,289.7166,289.0101,289.4579,18155.0
2025-02-04 13:30:00,290.97,291.3,290.7,291.1,26546.0,289.5574,289.8858,289.2887,289.6868,26546.0
2025-02-04 14:00:00,291.09,291.66,291.09,291.38,47511.0,289.6768,290.2441,289.6768,289.9654,47511.0
2025-02-04 14:30:00,291.49,291.54,290.27,290.43,24385.0,290.0749,290.1246,288.8608,289.02,24385.0
2025-02-04 15:00:00,290.33,290.87,290.33,290.58,31977.0,288.9205,289.4579,288.9205,289.1693,31977.0
2025-02-04 15:30:00,290.5,291.1,290.36,290.73,132972.0,289.0897,289.6868,288.9504,289.3186,132972.0
2025-02-05 09:30:00,290.91,291.49,289.57,289.62,36528.0,289.4977,290.0749,288.1642,288.214,36528.0
2025-02-05 10:00:00,289.9,290.2,288.08,289.53,36090.0,288.4926,288.7911,286.6814,288.1244,36090.0
2025-02-05 10:30:00,289.53,290.53,289.12,290.42,25249.0,288.1244,289.1195,287.7164,289.0101,25249.0
2025-02-05 11:00:00,290.47,291.4,290.38,291.26,30495.0,289.0598,289.9853,288.9703,289.846,30495.0
2025-02-05 11:30:00,291.36,292.32,291.35,291.97,16709.0,289.9455,290.9008,289.9356,290.5525,16709.0
2025-02-05 12:00:00,291.92,292.21,291.29,291.41,14372.0,290.5028,290.7914,289.8758,289.9953,14372.0
2025-02-05 12:30:00,291.43,291.76,291.18,291.47,13894.0,290.0152,290.3436,289.7664,290.055,13894.0
2025-02-05 13:00:00,291.45,291.94,291.36,291.56,12343.0,290.0351,290.5227,289.9455,290.1445,12343.0
2025-02-05 13:30:00,291.54,292.67,291.4,292.37,78624.0,290.1246,291.2491,289.9853,290.9506,78624.0
2025-02-05 14:00:00,292.3,292.87,291.89,292.8,26127.0,290.8809,291.4482,290.4729,291.3785,26127.0
2025-02-05 14:30:00,292.81,293.14,292.32,292.87,66391.0,291.3885,291.7169,290.9008,291.4482,66391.0
2025-02-05 15:00:00,292.86,292.86,292.22,292.67,48535.0,291.4382,291.4382,290.8013,291.2491,48535.0
2025-02-05 15:30:00,292.68,292.68,291.6,292.37,157923.0,291.2591,291.2591,290.1843,290.9506,157923.0
2025-02-06 09:30:00,293.98,300.49,293.5,299.79,108472.0,292.5528,299.0312,292.0751,298.3346,108472.0
2025-02-06 10:00:00,299.86,302.81,299.21,302.38,93271.0,298.4042,301.3399,297.7574,300.912,93271.0
2025-02-06 10:30:00,302.05,303.2,301.9,302.1,73581.0,300.5836,301.728,300.4343,300.6334,73581.0
2025-02-06 11:00:00,302.06,304.13,301.97,304.08,76944.0,300.5936,302.6535,300.504,302.6038,76944.0
2025-02-06 11:30:00,304.08,304.08,302.23,302.31,58712.0,302.6038,302.6038,300.7627,300.8423,58712.0
2025-02-06 12:00:00,302.32,303.11,302.06,302.49,33933.0,300.8523,301.6385,300.5936,301.0215,33933.0
2025-02-06 12:30:00,302.36,302.64,302.14,302.54,30190.0,300.8921,301.1707,300.6732,301.0712,30190.0
2025-02-06 13:00:00,302.59,303.0,302.19,302.36,38104.0,301.121,301.529,300.7229,300.8921,38104.0
2025-02-06 13:30:00,302.36,302.4,301.58,302.19,34815.0,300.8921,300.9319,300.1159,300.7229,34815.0
2025-02-06 14:00:00,302.19,302.76,302.11,302.28,58918.0,300.7229,301.2902,300.6433,300.8125,58918.0
2025-02-06 14:30:00,302.23,303.24,301.32,302.8,71590.0,300.7627,301.7678,299.8572,301.33,71590.0
2025-02-06 15:00:00,302.92,303.0,302.07,302.65,44517.0,301.4494,301.529,300.6035,301.1807,44517.0
2025-02-06 15:30:00,302.73,303.16,301.9,302.97,130459.0,301.2603,301.6882,300.4343,301.4991,130459.0
2025-02-07 09:30:00,304.93,307.52,304.47,306.06,75007.0,303.4496,306.0271,302.9919,304.5741,75007.0
2025-02-07 10:00:00,305.51,305.73,303.96,304.75,45718.0,304.0268,304.2457,302.4843,303.2705,45718.0
2025-02-07 10:30:00,304.72,305.5,303.1,304.05,66002.0,303.2406,304.0169,301.6285,302.5739,66002.0
2025-02-07 11:00:00,303.9,305.68,303.1,304.42,55195.0,302.4246,304.196,301.6285,302.9421,55195.0
2025-02-07 11:30:00,304.53,304.93,304.05,304.1,42044.0,303.0516,303.4496,302.5739,302.6237,42044.0
2025-02-07 12:00:00,304.15,305.14,303.86,304.49,73034.0,302.6734,303.6586,302.3848,303.0118,73034.0
2025-02-07 12:30:00,304.36,304.65,304.15,304.25,43773.0,302.8824,303.171,302.6734,302.7729,43773.0
2025-02-07 13:00:00,304.43,305.23,304.36,304.53,36933.0,302.9521,303.7482,302.8824,303.0516,36933.0
2025-02-07 13:30:00,304.61,304.61,303.18,303.2,141381.0,303.1312,303.1312,301.7081,301.728,141381.0
2025-02-07 14:00:00,303.12,303.71,302.95,302.95,52929.0,301.6484,302.2356,301.4792,301.4792,52929.0
2025-02-07 14:30:00,302.96,304.08,302.86,303.79,35792.0,301.4892,302.6038,301.3897,302.3152,35792.0
2025-02-07 15:00:00,303.7,304.01,303.08,303.67,52045.0,302.2256,302.5341,301.6086,302.1957,52045.0
2025-02-07 15:30:00,303.74,304.19,303.68,303.9,102522.0,302.2654,302.7132,302.2057,302.4246,102522.0
2025-02-10 09:30:00,305.92,306.22,302.5,303.68,71767.0,304.4348,304.7334,301.0314,302.2057,71767.0
2025-02-10 10:00:00,303.67,304.78,303.3,303.7,38336.0,302.1957,303.3004,301.8275,302.2256,38336.0
2025-02-10 10:30:00,303.7,304.12,301.88,301.92,56058.0,302.2256,302.6436,300.4144,300.4542,56058.0
2025-02-10 11:00:00,301.86,302.31,301.36,302.0,30475.0,300.3945,300.8423,299.897,300.5339,30475.0
2025-02-10 11:30:00,302.02,302.53,301.42,302.33,23070.0,300.5538,301.0613,299.9567,300.8623,23070.0
2025-02-10 12:00:00,302.33,302.36,301.61,302.19,33194.0,300.8623,300.8921,300.1457,300.7229,33194.0
2025-02-10 12:30:00,302.35,302.51,301.78,302.23,44227.0,300.8822,301.0414,300.3149,300.7627,44227.0
2025-02-10 13:00:00,302.23,303.03,302.15,303.03,26410.0,300.7627,301.5589,300.6831,301.5589,26410.0
2025-02-10 13:30:00,302.9,303.65,302.76,303.57,23532.0,301.4295,302.1758,301.2902,302.0962,23532.0
2025-02-10 14:00:00,303.58,304.23,303.33,303.87,170708.0,302.1062,302.753,301.8574,302.3948,170708.0
2025-02-10 14:30:00,304.01,304.56,303.73,303.83,87558.0,302.5341,303.0814,302.2555,302.355,87558.0
2025-02-10 15:00:00,303.7,304.84,303.56,304.49,62729.0,302.2256,303.3601,302.0863,303.0118,62729.0
2025-02-10 15:30:00,304.46,304.84,304.05,304.26,177300.0,302.9819,303.3601,302.5739,302.7829,177300.0
2025-02-11 09:30:00,291.32,295.59,288.51,290.72,288489.0,289.9057,294.155,287.1093,289.3086,288489.0
2025-02-11 10:00:00,291.13,291.26,288.51,289.39,156514.0,289.7166,289.846,287.1093,287.9851,156514.0
2025-02-11 10:30:00,289.52,292.04,289.39,291.54,89547.0,288.1144,290.6222,287.9851,290.1246,89547.0
2025-02-11 11:00:00,291.77,292.42,286.14,286.32,90214.0,290.3535,291.0004,284.7508,284.93,90214.0
2025-02-11 11:30:00,286.59,287.58,285.01,286.61,123609.0,285.1987,286.1839,283.6263,285.2186,123609.0
2025-02-11 12:00:00,286.39,287.94,286.26,287.8,47895.0,284.9996,286.5421,284.8703,286.4028,47895.0
2025-02-11 12:30:00,287.93,288.88,287.49,288.53,164746.0,286.5322,287.4775,286.0943,287.1292,164746.0
2025-02-11 13:00:00,288.5,289.66,288.26,289.53,55846.0,287.0994,288.2538,286.8606,288.1244,55846.0
2025-02-11 13:30:00,289.75,290.21,287.31,288.33,71490.0,288.3433,288.8011,285.9152,286.9302,71490.0
2025-02-11 14:00:00,288.33,289.73,288.17,289.51,58086.0,286.9302,288.3234,286.771,288.1045,58086.0
2025-02-11 14:30:00,289.51,290.55,289.51,290.12,51022.0,288.1045,289.1394,288.1045,288.7115,51022.0
2025-02-11 15:00:00,290.13,290.54,289.58,289.93,74262.0,288.7215,289.1295,288.1741,288.5225,74262.0
2025-02-11 15:30:00,289.94,290.53,287.18,288.01,317466.0,288.5324,289.1195,285.7858,286.6118,317466.0
2025-02-12 09:30:00,283.98,288.69,283.49,286.82,134046.0,282.6013,287.2885,282.1137,285.4275,134046.0
2025-02-12 10:00:00,286.76,287.61,286.18,286.5,86373.0,285.3678,286.2137,284.7907,285.1091,86373.0
2025-02-12 10:30:00,286.49,288.19,286.3,288.1,83376.0,285.0992,286.7909,284.9101,286.7013,83376.0
2025-02-12 11:00:00,288.1,288.34,286.35,287.88,88160.0,286.7013,286.9402,284.9598,286.4824,88160.0
2025-02-12 11:30:00,287.89,291.06,287.81,291.06,41825.0,286.4924,289.647,286.4127,289.647,41825.0
2025-02-12 12:00:00,290.99,291.38,290.41,291.38,40447.0,289.5773,289.9654,289.0001,289.9654,40447.0
2025-02-12 12:30:00,291.25,291.47,290.41,291.0,55122.0,289.836,290.055,289.0001,289.5873,55122.0
2025-02-12 13:00:00,290.98,291.15,290.16,290.34,76668.0,289.5674,289.7365,288.7513,288.9305,76668.0
2025-02-12 13:30:00,290.34,290.77,288.59,288.74,98288.0,288.9305,289.3584,287.189,287.3382,98288.0
2025-02-12 14:00:00,288.75,288.89,287.29,288.0,68189.0,287.3482,287.4875,285.8953,286.6018,68189.0
2025-02-12 14:30:00,287.88,289.2,287.77,288.97,62861.0,286.4824,287.796,286.3729,287.5671,62861.0
2025-02-12 15:00:00,288.97,289.64,288.36,288.91,77726.0,287.5671,288.2339,286.9601,287.5074,77726.0
2025-02-12 15:30:00,289.0,291.25,288.9,290.55,227584.0,287.597,289.836,287.4975,289.1394,227584.0
2025-02-13 09:30:00,290.67,291.47,288.15,290.65,61327.0,289.2589,290.055,286.7511,289.239,61327.0
2025-02-13 10:00:00,290.65,291.29,287.25,287.75,105049.0,289.239,289.8758,285.8555,286.353,105049.0
2025-02-13 10:30:00,287.78,288.88,287.28,287.9,69049.0,286.3829,287.4775,285.8853,286.5023,69049.0
2025-02-13 11:00:00,287.94,288.26,287.15,287.29,47489.0,286.5421,286.8606,285.7559,285.8953,47489.0
2025-02-13 11:30:00,287.28,288.42,287.03,287.24,47254.0,285.8853,287.0198,285.6365,285.8455,47254.0
2025-02-13 12:00:00,286.94,287.47,286.6,286.71,45922.0,285.547,286.0744,285.2086,285.3181,45922.0
2025-02-13 12:30:00,286.71,287.78,286.64,287.5,34254.0,285.3181,286.3829,285.2484,286.1042,34254.0
2025-02-13 13:00:00,287.5,287.54,286.85,287.43,49474.0,286.1042,286.1441,285.4574,286.0346,49474.0
2025-02-13 13:30:00,287.42,288.85,287.42,288.82,30814.0,286.0246,287.4477,286.0246,287.4178,30814.0
2025-02-13 14:00:00,288.75,289.41,287.83,288.04,71628.0,287.3482,288.005,286.4326,286.6416,71628.0
2025-02-13 14:30:00,288.03,288.04,285.91,286.77,65475.0,286.6317,286.6416,284.522,285.3778,65475.0
2025-02-13 15:00:00,286.82,288.45,286.49,288.42,50326.0,285.4275,287.0496,285.0992,287.0198,50326.0
2025-02-13 15:30:00,288.31,288.58,287.47,288.24,143671.0,286.9103,287.179,286.0744,286.8407,143671.0
2025-02-14 09:30:00,290.28,290.56,286.35,287.34,51718.0,288.8708,289.1494,284.9598,285.945,51718.0
2025-02-14 10:00:00,287.49,288.24,285.66,286.05,36060.0,286.0943,286.8407,284.2732,284.6613,36060.0
2025-02-14 10:30:00,286.06,286.92,285.42,285.87,42667.0,284.6712,285.5271,284.0343,284.4822,42667.0
2025-02-14 11:00:00,285.79,286.37,285.19,285.28,55432.0,284.4025,284.9797,283.8055,283.895,55432.0
2025-02-14 11:30:00,285.34,285.85,285.09,285.72,48502.0,283.9547,284.4623,283.7059,284.3329,48502.0
2025-02-14 12:00:00,285.72,285.91,284.86,284.87,46287.0,284.3329,284.522,283.4771,283.487,46287.0
2025-02-14 12:30:00,284.91,285.44,284.24,285.29,48739.0,283.5268,284.0542,282.8601,283.905,48739.0
2025-02-14 13:00:00,285.29,285.74,285.12,285.24,22328.0,283.905,284.3528,283.7358,283.8552,22328.0
2025-02-14 13:30:00,285.22,286.43,285.22,285.98,37209.0,283.8353,285.0394,283.8353,284.5916,37209.0
2025-02-14 14:00:00,285.91,286.14,285.35,285.35,23654.0,284.522,284.7508,283.9647,283.9647,23654.0
2025-02-14 14:30:00,285.33,285.84,284.96,284.96,36769.0,283.9448,284.4523,283.5766,283.5766,36769.0
2025-02-14 15:00:00,284.96,284.96,283.8,283.94,65718.0,283.5766,283.5766,282.4222,282.5615,65718.0
2025-02-14 15:30:00,283.95,284.38,283.07,283.44,252630.0,282.5715,282.9994,281.6958,282.064,252630.0
2025-02-18 09:30:00,284.03,284.35,280.88,282.79,170246.0,282.6511,282.9695,279.5164,281.4171,170246.0
2025-02-18 10:00:00,282.88,284.61,282.15,284.61,44662.0,281.5067,283.2283,280.7802,283.2283,44662.0
2025-02-18 10:30:00,284.6,285.68,284.5,285.65,52907.0,283.2183,284.2931,283.1188,284.2632,52907.0
2025-02-18 11:00:00,285.46,285.67,284.73,285.18,27088.0,284.0742,284.2831,283.3477,283.7955,27088.0
2025-02-18 11:30:00,285.19,285.57,284.75,285.34,35169.0,283.8055,284.1836,283.3676,283.9547,35169.0
2025-02-18 12:00:00,285.23,286.19,285.02,286.06,33202.0,283.8453,284.8006,283.6363,284.6712,33202.0
2025-02-18 12:30:00,285.99,286.87,285.93,286.47,23202.0,284.6016,285.4773,284.5419,285.0792,23202.0
2025-02-18 13:00:00,286.64,288.26,286.56,288.02,38341.0,285.2484,286.8606,285.1688,286.6217,38341.0
2025-02-18 13:30:00,287.86,288.24,287.23,287.26,34737.0,286.4625,286.8407,285.8356,285.8654,34737.0
2025-02-18 14:00:00,287.13,287.35,285.98,285.98,34455.0,285.736,285.955,284.5916,284.5916,34455.0
2025-02-18 14:30:00,286.06,287.99,285.87,287.75,36044.0,284.6712,286.5919,284.4822,286.353,36044.0
2025-02-18 15:00:00,287.73,288.2,287.68,288.17,34235.0,286.3331,286.8008,286.2834,286.771,34235.0
2025-02-18 15:30:00,288.17,289.3,288.11,288.44,146123.0,286.771,287.8955,286.7113,287.0397,146123.0
2025-02-19 09:30:00,286.48,286.6,283.94,285.34,77811.0,285.0892,285.2086,282.5615,283.9547,77811.0
2025-02-19 10:00:00,285.34,286.94,285.34,286.2,32514.0,283.9547,285.547,283.9547,284.8106,32514.0
2025-02-19 10:30:00,285.88,286.23,285.12,285.22,26580.0,284.4921,284.8404,283.7358,283.8353,26580.0
2025-02-19 11:00:00,285.2,286.24,285.0,286.18,36411.0,283.8154,284.8504,283.6164,284.7907,36411.0
2025-02-19 11:30:00,286.0,287.1,286.0,287.1,15751.0,284.6115,285.7062,284.6115,285.7062,15751.0
2025-02-19 12:00:00,287.07,287.23,286.37,286.96,18904.0,285.6763,285.8356,284.9797,285.5669,18904.0
2025-02-19 12:30:00,286.78,287.31,286.68,286.92,25325.0,285.3877,285.9152,285.2882,285.5271,25325.0
2025-02-19 13:00:00,286.92,288.07,286.84,287.94,33154.0,285.5271,286.6715,285.4475,286.5421,33154.0
2025-02-19 13:30:00,287.94,288.5,287.85,288.49,24072.0,286.5421,287.0994,286.4525,287.0894,24072.0
2025-02-19 14:00:00,288.49,288.93,288.29,288.72,35215.0,287.0894,287.5273,286.8904,287.3183,35215.0
2025-02-19 14:30:00,288.77,288.9,287.78,287.98,24193.0,287.3681,287.4975,286.3829,286.5819,24193.0
2025-02-19 15:00:00,287.98,288.12,287.55,287.92,53233.0,286.5819,286.7212,286.154,286.5222,53233.0
2025-02-19 15:30:00,287.87,288.25,286.78,287.74,131006.0,286.4725,286.8506,285.3877,286.3431,131006.0
2025-02-20 09:30:00,286.92,287.26,284.36,284.4,74120.0,285.5271,285.8654,282.9795,283.0193,74120.0
2025-02-20 10:00:00,284.4,284.67,283.31,284.5,72482.0,283.0193,283.288,281.9346,283.1188,72482.0
2025-02-20 10:30:00,284.59,285.1,283.66,284.81,37260.0,283.2084,283.7159,282.2829,283.4273,37260.0
2025-02-20 11:00:00,284.8,285.45,284.3,285.22,26300.0,283.4174,284.0642,282.9198,283.8353,26300.0
2025-02-20 11:30:00,285.23,285.23,284.53,284.71,33222.0,283.8453,283.8453,283.1487,283.3278,33222.0
2025-02-20 12:00:00,284.71,285.8,284.62,285.8,17142.0,283.3278,284.4125,283.2382,284.4125,17142.0
2025-02-20 12:30:00,285.62,285.93,285.19,285.61,18362.0,284.2334,284.5419,283.8055,284.2234,18362.0
2025-02-20 13:00:00,285.57,285.65,285.13,285.34,15633.0,284.1836,284.2632,283.7458,283.9547,15633.0
2025-02-20 13:30:00,285.34,286.01,285.33,286.0,11467.0,283.9547,284.6215,283.9448,284.6115,11467.0
2025-02-20 14:00:00,285.94,286.61,285.79,286.46,15550.0,284.5518,285.2186,284.4025,285.0693,15550.0
2025-02-20 14:30:00,286.53,287.03,286.2,286.94,22673.0,285.139,285.6365,284.8106,285.547,22673.0
2025-02-20 15:00:00,286.99,287.49,286.94,287.27,54990.0,285.5967,286.0943,285.547,285.8754,54990.0
2025-02-20 15:30:00,287.19,287.65,285.8,287.22,112186.0,285.7958,286.2535,284.4125,285.8256,112186.0
2025-02-21 09:30:00,286.65,287.2,284.15,286.43,90177.0,285.2584,285.8057,282.7705,285.0394,90177.0
2025-02-21 10:00:00,286.39,286.39,284.96,285.62,42626.0,284.9996,284.9996,283.5766,284.2334,42626.0
2025-02-21 10:30:00,285.6,286.2,285.33,286.1,20469.0,284.2135,284.8106,283.9448,284.711,20469.0
2025-02-21 11:00:00,286.19,286.35,285.23,285.79,28137.0,284.8006,284.9598,283.8453,284.4025,28137.0
2025-02-21 11:30:00,285.86,286.16,285.46,285.62,14515.0,284.4722,284.7708,284.0742,284.2334,14515.0
2025-02-21 12:00:00,285.5,285.88,283.83,283.93,24717.0,284.114,284.4921,282.4521,282.5516,24717.0
2025-02-21 12:30:00,283.75,283.9,279.21,279.51,44232.0,282.3725,282.5217,277.8545,278.153,44232.0
2025-02-21 13:00:00,279.41,279.49,276.19,276.71,109522.0,278.0535,278.1331,274.8492,275.3666,109522.0
2025-02-21 13:30:00,276.51,279.14,276.11,276.97,152209.0,275.1676,277.7848,274.7695,275.6254,152209.0
2025-02-21 14:00:00,276.97,277.37,275.0,275.56,57046.0,275.6254,276.0234,273.6649,274.2222,57046.0
2025-02-21 14:30:00,275.57,276.65,275.57,276.05,50488.0,274.2322,275.3069,274.2322,274.7098,50488.0
2025-02-21 15:00:00,276.01,277.07,275.76,276.88,57955.0,274.67,275.7249,274.4212,275.5358,57955.0
2025-02-21 15:30:00,277.04,278.45,276.82,277.55,167836.0,275.695,277.0982,275.4761,276.2026,167836.0
2025-02-24 09:30:00,279.35,280.6,275.52,275.52,135776.0,277.9938,279.2377,274.1824,274.1824,135776.0
2025-02-24 10:00:00,275.88,277.1,275.08,276.33,81525.0,274.5407,275.7547,273.7445,274.9885,81525.0
2025-02-24 10:30:00,276.33,276.68,274.74,276.19,46100.0,274.9885,275.3368,273.4062,274.8492,46100.0
2025-02-24 11:00:00,276.02,277.74,275.4,277.63,63573.0,274.68,276.3916,274.063,276.2822,63573.0
2025-02-24 11:30:00,277.54,278.03,276.12,276.29,44361.0,276.1926,276.6802,274.7795,274.9487,44361.0
2025-02-24 12:00:00,276.45,277.43,276.24,277.01,21772.0,275.1079,276.0831,274.8989,275.6652,21772.0
2025-02-24 12:30:00,276.88,277.39,276.69,276.83,16976.0,275.5358,276.0433,275.3467,275.486,16976.0
2025-02-24 13:00:00,276.73,277.43,276.67,277.15,30176.0,275.3865,276.0831,275.3268,275.8045,30176.0
2025-02-24 13:30:00,277.09,277.47,276.34,276.34,23281.0,275.7448,276.1229,274.9984,274.9984,23281.0
2025-02-24 14:00:00,276.4,277.65,276.36,277.4,69048.0,275.0581,276.3021,275.0183,276.0533,69048.0
2025-02-24 14:30:00,277.47,278.57,277.39,277.69,60433.0,276.1229,277.2176,276.0433,276.3419,60433.0
2025-02-24 15:00:00,277.78,278.34,277.37,277.8,39129.0,276.4314,276.9887,276.0234,276.4513,39129.0
2025-02-24 15:30:00,277.77,278.86,276.42,276.78,198627.0,276.4215,277.5062,275.078,275.4363,198627.0
2025-02-25 09:30:00,277.66,277.68,272.41,273.68,82808.0,276.312,276.3319,271.0875,272.3513,82808.0
2025-02-25 10:00:00,273.47,273.69,272.18,272.74,85135.0,272.1424,272.3613,270.8586,271.4159,85135.0
2025-02-25 10:30:00,273.06,274.06,272.11,273.17,87822.0,271.7344,272.7295,270.789,271.8438,87822.0
2025-02-25 11:00:00,273.07,273.44,272.21,272.47,58515.0,271.7443,272.1125,270.8885,271.1472,58515.0
2025-02-25 11:30:00,272.78,273.7,272.09,273.19,22260.0,271.4557,272.3712,270.7691,271.8637,22260.0
2025-02-25 12:00:00,273.13,273.13,271.7,272.04,17012.0,271.804,271.804,270.381,270.7193,17012.0
2025-02-25 12:30:00,272.22,274.8,272.22,274.65,23201.0,270.8984,273.4659,270.8984,273.3166,23201.0
2025-02-25 13:00:00,274.84,276.0,274.22,274.22,75469.0,273.5057,274.6601,272.8887,272.8887,75469.0
2025-02-25 13:30:00,274.11,275.04,274.06,274.6,15297.0,272.7793,273.7047,272.7295,273.2669,15297.0
2025-02-25 14:00:00,274.6,275.46,274.41,275.01,19854.0,273.2669,274.1227,273.0778,273.6749,19854.0
2025-02-25 14:30:00,275.11,277.08,275.01,276.83,35350.0,273.7744,275.7348,273.6749,275.486,35350.0
2025-02-25 15:00:00,276.78,277.68,276.19,277.35,65660.0,275.4363,276.3319,274.8492,276.0035,65660.0
2025-02-25 15:30:00,277.4,277.78,275.9,277.46,283315.0,276.0533,276.4314,274.5606,276.113,283315.0
2025-02-26 09:30:00,279.17,281.79,278.92,281.63,125469.0,277.8147,280.422,277.5659,280.2627,125469.0
2025-02-26 10:00:00,281.64,283.47,281.62,282.67,72342.0,280.2727,282.0938,280.2528,281.2977,72342.0
2025-02-26 10:30:00,282.76,283.96,282.24,283.28,53534.0,281.3873,282.5814,280.8698,281.9047,53534.0
2025-02-26 11:00:00,283.39,284.8,283.34,284.47,25425.0,282.0142,283.4174,281.9644,283.089,25425.0
2025-02-26 11:30:00,284.43,285.0,283.77,284.34,25671.0,283.0492,283.6164,282.3924,282.9596,25671.0
2025-02-26 12:00:00,284.33,284.99,283.85,284.35,23276.0,282.9496,283.6064,282.472,282.9695,23276.0
2025-02-26 12:30:00,284.42,284.59,282.53,282.64,20867.0,283.0392,283.2084,281.1584,281.2678,20867.0
2025-02-26 13:00:00,282.82,282.99,282.02,282.02,40868.0,281.447,281.6161,280.6509,280.6509,40868.0
2025-02-26 13:30:00,282.12,282.53,280.84,281.16,21378.0,280.7504,281.1584,279.4766,279.795,21378.0
2025-02-26 14:00:00,281.16,282.2,280.79,281.52,93034.0,279.795,280.83,279.4268,280.1533,93034.0
2025-02-26 14:30:00,281.44,282.11,280.83,280.97,21497.0,280.0737,280.7404,279.4666,279.6059,21497.0
2025-02-26 15:00:00,280.98,282.06,280.76,281.43,57530.0,279.6159,280.6907,279.397,280.0637,57530.0
2025-02-26 15:30:00,281.31,282.5,281.3,282.26,175807.0,279.9443,281.1285,279.9343,280.8897,175807.0
2025-02-27 09:30:00,281.48,283.61,280.85,281.03,72941.0,280.7501,282.8745,280.1217,280.3012,72941.0
2025-02-27 10:00:00,280.21,283.66,278.86,282.66,52865.0,279.4834,282.9244,278.1369,281.927,52865.0
2025-02-27 10:30:00,282.47,283.07,281.51,281.51,31642.0,281.7375,282.3359,280.78,280.78,31642.0
2025-02-27 11:00:00,281.84,282.17,281.31,281.34,28321.0,281.1091,281.4383,280.5805,280.6104,28321.0
2025-02-27 11:30:00,281.32,281.8,280.17,280.23,14904.0,280.5905,281.0692,279.4435,279.5033,14904.0
2025-02-27 12:00:00,280.33,280.67,279.6,280.56,19419.0,279.6031,279.9422,278.8749,279.8325,19419.0
2025-02-27 12:30:00,280.84,281.13,280.07,280.33,21545.0,280.1117,280.401,279.3437,279.6031,21545.0
2025-02-27 13:00:00,280.4,280.74,279.91,280.49,31730.0,279.6729,280.012,279.1841,279.7626,31730.0
2025-02-27 13:30:00,280.49,281.01,280.23,280.43,18361.0,279.7626,280.2813,279.5033,279.7028,18361.0
2025-02-27 14:00:00,280.39,280.59,278.86,278.86,28734.0,279.6629,279.8624,278.1369,278.1369,28734.0
2025-02-27 14:30:00,278.8,278.83,276.93,278.0,43849.0,278.077,278.1069,276.2119,277.2791,43849.0
2025-02-27 15:00:00,278.0,278.01,276.87,276.96,57571.0,277.2791,277.2891,276.152,276.2418,57571.0
2025-02-27 15:30:00,277.0,277.76,276.68,277.23,190774.0,276.2817,277.0397,275.9625,276.5111,190774.0
2025-02-28 09:30:00,278.99,281.85,278.09,281.44,78500.0,278.2665,281.1191,277.3689,280.7102,78500.0
2025-02-28 10:00:00,281.38,281.94,280.38,281.53,40525.0,280.6503,281.2089,279.6529,280.7999,40525.0
2025-02-28 10:30:00,281.59,282.22,280.58,282.21,36104.0,280.8598,281.4882,279.8524,281.4782,36104.0
2025-02-28 11:00:00,282.21,282.35,281.1,281.25,29622.0,281.4782,281.6178,280.3711,280.5207,29622.0
2025-02-28 11:30:00,281.09,281.94,280.89,281.44,24705.0,280.3611,281.2089,280.1616,280.7102,24705.0
2025-02-28 12:00:00,281.32,282.35,281.01,281.79,27468.0,280.5905,281.6178,280.2813,281.0593,27468.0
2025-02-28 12:30:00,281.89,281.91,280.07,280.18,24699.0,281.159,281.179,279.3437,279.4534,24699.0
2025-02-28 13:00:00,280.0,280.41,278.23,278.75,92265.0,279.2739,279.6828,277.5085,278.0272,92265.0
2025-02-28 13:30:00,278.7,279.28,277.93,277.93,48192.0,277.9773,278.5558,277.2093,277.2093,48192.0
2025-02-28 14:00:00,278.0,278.45,277.76,278.32,25261.0,277.2791,277.7279,277.0397,277.5983,25261.0
2025-02-28 14:30:00,278.23,279.57,278.18,279.57,101772.0,277.5085,278.845,277.4586,278.845,101772.0
2025-02-28 15:00:00,279.59,280.08,279.02,279.84,62910.0,278.865,279.3537,278.2965,279.1143,62910.0
2025-02-28 15:30:00,279.74,280.86,278.91,280.52,281610.0,279.0146,280.1317,278.1867,279.7926,281610.0
2025-03-03 09:30:00,280.0,284.15,279.98,282.19,72573.0,279.2739,283.4131,279.254,281.4582,72573.0
2025-03-03 10:00:00,281.86,283.44,281.39,283.44,47454.0,281.1291,282.705,280.6603,282.705,47454.0
2025-03-03 10:30:00,283.52,284.48,282.61,283.03,22901.0,282.7848,283.7423,281.8771,282.2961,22901.0
2025-03-03 11:00:00,283.12,283.9,282.63,282.72,24787.0,282.3858,283.1638,281.8971,281.9869,24787.0
2025-03-03 11:30:00,282.74,283.06,281.72,283.02,25817.0,282.0068,282.326,280.9894,282.2861,25817.0
2025-03-03 12:00:00,283.02,283.33,282.8,283.18,12227.0,282.2861,282.5953,282.0666,282.4457,12227.0
2025-03-03 12:30:00,282.99,283.33,282.4,282.78,26362.0,282.2562,282.5953,281.6677,282.0467,26362.0
2025-03-03 13:00:00,282.75,282.8,280.87,280.88,15816.0,282.0168,282.0666,280.1417,280.1516,15816.0
2025-03-03 13:30:00,280.86,281.99,280.15,281.65,23827.0,280.1317,281.2587,279.4235,280.9196,23827.0
2025-03-03 14:00:00,281.54,281.69,279.49,279.75,29066.0,280.8099,280.9595,278.7652,279.0246,29066.0
2025-03-03 14:30:00,279.8,280.67,278.47,278.67,57314.0,279.0744,279.9422,277.7479,277.9474,57314.0
2025-03-03 15:00:00,278.56,278.57,276.33,276.38,119772.0,277.8376,277.8476,275.6134,275.6633,119772.0
2025-03-03 15:30:00,276.4,277.82,275.37,277.82,269354.0,275.6832,277.0996,274.6559,277.0996,269354.0
2025-03-04 09:30:00,275.79,276.41,268.38,268.38,139070.0,275.0748,275.6932,267.684,267.684,139070.0
2025-03-04 10:00:00,268.23,270.75,268.0,269.62,97926.0,267.5344,270.0479,267.305,268.9208,97926.0
2025-03-04 10:30:00,269.68,271.01,269.1,269.17,95474.0,268.9807,270.3072,268.4022,268.472,95474.0
2025-03-04 11:00:00,269.1,270.34,268.02,269.32,44241.0,268.4022,269.639,267.325,268.6216,44241.0
2025-03-04 11:30:00,269.51,271.18,269.44,270.87,45234.0,268.8111,270.4768,268.7413,270.1676,45234.0
2025-03-04 12:00:00,270.65,271.8,269.9,271.58,48375.0,269.9482,271.0952,269.2001,270.8757,48375.0
2025-03-04 12:30:00,271.53,271.93,270.7,270.79,106411.0,270.8259,271.2248,269.998,270.0878,106411.0
2025-03-04 13:00:00,270.79,272.29,270.69,270.87,81018.0,270.0878,271.5839,269.9881,270.1676,81018.0
2025-03-04 13:30:00,270.82,273.42,270.7,273.2,56065.0,270.1177,272.711,269.998,272.4915,56065.0
2025-03-04 14:00:00,273.29,274.94,273.08,274.18,49447.0,272.5813,274.227,272.3719,273.469,49447.0
2025-03-04 14:30:00,274.34,275.01,273.59,274.91,38288.0,273.6286,274.2968,272.8805,274.1971,38288.0
2025-03-04 15:00:00,274.84,275.09,273.5,273.89,109136.0,274.1273,274.3766,272.7908,273.1798,109136.0
2025-03-04 15:30:00,273.98,273.99,270.48,270.74,241697.0,273.2695,273.2795,269.7786,270.0379,241697.0
2025-03-05 09:30:00,269.55,272.27,269.35,270.7,99164.0,268.851,271.564,268.6515,269.998,99164.0
2025-03-05 10:00:00,270.98,272.47,269.97,270.26,43731.0,270.2773,271.7634,269.2699,269.5592,43731.0
2025-03-05 10:30:00,270.05,271.34,270.01,270.6,20981.0,269.3497,270.6364,269.3098,269.8983,20981.0
2025-03-05 11:00:00,270.54,270.54,268.51,268.87,31553.0,269.8384,269.8384,267.8137,268.1728,31553.0
2025-03-05 11:30:00,268.64,269.45,268.02,269.14,17549.0,267.9434,268.7513,267.325,268.4421,17549.0
2025-03-05 12:00:00,269.18,269.87,269.03,269.87,18525.0,268.482,269.1702,268.3324,269.1702,18525.0
2025-03-05 12:30:00,269.89,271.11,269.89,271.1,25468.0,269.1901,270.407,269.1901,270.397,25468.0
2025-03-05 13:00:00,271.19,271.53,270.21,270.58,32066.0,270.4868,270.8259,269.5093,269.8783,32066.0
2025-03-05 13:30:00,270.49,271.14,269.69,270.98,51570.0,269.7886,270.4369,268.9906,270.2773,51570.0
2025-03-05 14:00:00,271.14,272.13,270.92,271.2,75521.0,270.4369,271.4243,270.2175,270.4967,75521.0
2025-03-05 14:30:00,271.25,272.09,270.89,271.48,27894.0,270.5466,271.3844,270.1875,270.776,27894.0
2025-03-05 15:00:00,271.39,271.88,270.61,271.33,69308.0,270.6862,271.175,269.9083,270.6264,69308.0
2025-03-05 15:30:00,271.29,271.59,270.61,271.01,152214.0,270.5865,270.8857,269.9083,270.3072,152214.0
2025-03-06 09:30:00,268.08,268.38,264.03,265.5,100104.0,267.3848,267.684,263.3453,264.8115,100104.0
2025-03-06 10:00:00,265.44,268.04,265.21,267.97,65513.0,264.7517,267.3449,264.5223,267.2751,65513.0
2025-03-06 10:30:00,268.0,268.55,267.29,267.73,36917.0,267.305,267.8536,266.5969,267.0357,36917.0
2025-03-06 11:00:00,267.63,268.25,266.61,267.07,53292.0,266.936,267.5544,265.9186,266.3774,53292.0
2025-03-06 11:30:00,266.82,267.53,266.12,266.25,32765.0,266.1281,266.8362,265.4299,265.5596,32765.0
2025-03-06 12:00:00,266.13,266.26,264.33,264.62,35379.0,265.4399,265.5695,263.6445,263.9338,35379.0
2025-03-06 12:30:00,264.43,264.93,263.48,264.53,25709.0,263.7443,264.243,262.7967,263.844,25709.0
2025-03-06 13:00:00,264.72,265.68,264.51,264.67,33134.0,264.0335,264.991,263.8241,263.9837,33134.0
2025-03-06 13:30:00,264.67,264.84,263.35,263.96,30195.0,263.9837,264.1532,262.6671,263.2755,30195.0
2025-03-06 14:00:00,263.88,264.13,262.73,262.92,34734.0,263.1957,263.4451,262.0487,262.2382,34734.0
2025-03-06 14:30:00,262.79,265.26,262.69,263.28,42013.0,262.1085,264.5721,262.0088,262.5973,42013.0
2025-03-06 15:00:00,263.14,264.0,262.56,263.31,59890.0,262.4576,263.3154,261.8791,262.6272,59890.0
2025-03-06 15:30:00,263.37,264.08,262.14,262.58,169713.0,262.687,263.3952,261.4602,261.8991,169713.0
2025-03-07 09:30:00,261.87,261.87,257.24,259.34,185198.0,261.1909,261.1909,256.5729,258.6675,185198.0
2025-03-07 10:00:00,259.16,260.39,256.85,258.05,62501.0,258.488,259.7148,256.1839,257.3808,62501.0
2025-03-07 10:30:00,257.85,260.17,256.65,259.93,86728.0,257.1813,259.4953,255.9845,259.256,86728.0
2025-03-07 11:00:00,259.88,260.71,258.8,258.9,51016.0,259.2061,260.0339,258.1289,258.2286,51016.0
2025-03-07 11:30:00,259.0,259.46,258.05,259.23,39534.0,258.3284,258.7872,257.3808,258.5578,39534.0
2025-03-07 12:00:00,259.15,260.87,258.65,260.69,85710.0,258.478,260.1935,257.9793,260.014,85710.0
2025-03-07 12:30:00,260.45,262.63,260.22,260.99,79726.0,259.7746,261.949,259.5452,260.3132,79726.0
2025-03-07 13:00:00,260.9,263.21,260.89,261.94,63349.0,260.2234,262.5274,260.2135,261.2607,63349.0
2025-03-07 13:30:00,261.88,263.12,261.63,262.95,66091.0,261.2009,262.4377,260.9515,262.2681,66091.0
2025-03-07 14:00:00,262.98,263.76,262.26,263.59,68166.0,262.298,263.076,261.5799,262.9065,68166.0
2025-03-07 14:30:00,263.57,264.09,263.23,263.79,55976.0,262.8865,263.4052,262.5474,263.1059,55976.0
2025-03-07 15:00:00,263.72,264.98,263.36,264.22,54426.0,263.0361,264.2929,262.6771,263.5348,54426.0
2025-03-07 15:30:00,264.09,264.43,262.65,262.68,207040.0,263.4052,263.7443,261.9689,261.9988,207040.0
2025-03-10 09:30:00,258.36,259.9,255.07,259.26,97928.0,257.69,259.226,254.4086,258.5877,97928.0
2025-03-10 10:00:00,259.07,260.69,258.58,259.52,44896.0,258.3982,260.014,257.9095,258.847,44896.0
2025-03-10 10:30:00,259.81,259.81,257.32,258.75,96021.0,259.1363,259.1363,256.6527,258.079,96021.0
2025-03-10 11:00:00,258.95,259.34,256.78,257.14,50773.0,258.2785,258.6675,256.1141,256.4732,50773.0
2025-03-10 11:30:00,257.06,258.82,256.41,258.82,65845.0,256.3934,258.1488,255.7451,258.1488,65845.0
2025-03-10 12:00:00,258.87,259.71,258.05,258.53,53901.0,258.1987,259.0365,257.3808,257.8596,53901.0
2025-03-10 12:30:00,258.49,258.97,257.71,257.73,35673.0,257.8197,258.2984,257.0417,257.0617,35673.0
2025-03-10 13:00:00,257.81,258.51,256.38,257.92,67394.0,257.1415,257.8396,255.7152,257.2512,67394.0
2025-03-10 13:30:00,257.87,258.19,256.7,256.88,147050.0,257.2013,257.5205,256.0343,256.2139,147050.0
2025-03-10 14:00:00,256.94,258.47,256.58,257.75,90044.0,256.2737,257.7997,255.9146,257.0816,90044.0
2025-03-10 14:30:00,257.89,258.43,256.34,256.34,96710.0,257.2212,257.7598,255.6753,255.6753,96710.0
2025-03-10 15:00:00,256.56,259.11,255.57,258.26,119878.0,255.8947,258.4381,254.9073,257.5903,119878.0
2025-03-10 15:30:00,258.24,259.69,256.97,257.27,165619.0,257.5703,259.0166,256.3036,256.6029,165619.0
2025-03-11 09:30:00,254.87,255.93,246.75,249.52,207392.0,254.2091,255.2663,246.1101,248.8729,207392.0
2025-03-11 10:00:00,249.4,251.48,245.01,245.57,90425.0,248.7533,250.8279,244.3746,244.9332,90425.0
2025-03-11 10:30:00,245.44,245.92,243.82,244.38,149139.0,244.8035,245.2823,243.1877,243.7463,149139.0
2025-03-11 11:00:00,244.32,246.85,243.57,246.44,234561.0,243.6864,246.2099,242.9384,245.8009,234561.0
2025-03-11 11:30:00,246.27,248.16,245.94,247.08,35918.0,245.6314,247.5165,245.3022,246.4393,35918.0
2025-03-11 12:00:00,247.18,247.85,246.25,246.85,49130.0,246.539,247.2073,245.6114,246.2099,49130.0
2025-03-11 12:30:00,246.85,248.01,246.43,246.72,46639.0,246.2099,247.3669,245.791,246.0802,46639.0
2025-03-11 13:00:00,246.66,246.93,244.89,245.03,38733.0,246.0204,246.2897,244.255,244.3946,38733.0
2025-03-11 13:30:00,244.88,246.23,244.88,245.1,63575.0,244.245,245.5915,244.245,244.4644,63575.0
2025-03-11 14:00:00,245.13,248.97,245.13,248.22,77200.0,244.4943,248.3244,244.4943,247.5763,77200.0
2025-03-11 14:30:00,248.09,250.12,247.13,249.57,108483.0,247.4467,249.4714,246.4891,248.9228,108483.0
2025-03-11 15:00:00,249.58,250.16,247.83,248.24,77680.0,248.9328,249.5113,247.1873,247.5963,77680.0
2025-03-11 15:30:00,248.1,248.65,246.11,246.23,201902.0,247.4566,248.0052,245.4718,245.5915,201902.0
2025-03-12 09:30:00,248.0,249.04,243.29,243.6,77488.0,247.3569,248.3942,242.6591,242.9683,77488.0
2025-03-12 10:00:00,243.6,244.56,241.85,244.38,104765.0,242.9683,243.9258,241.2228,243.7463,104765.0
2025-03-12 10:30:00,244.38,244.46,241.63,242.03,88119.0,243.7463,243.8261,241.0034,241.4024,88119.0
2025-03-12 11:00:00,242.18,242.35,240.19,242.15,134917.0,241.552,241.7215,239.5671,241.5221,134917.0
2025-03-12 11:30:00,242.12,244.57,241.95,244.57,93352.0,241.4921,243.9358,241.3226,243.9358,93352.0
2025-03-12 12:00:00,244.48,245.35,244.1,245.12,61219.0,243.846,244.7138,243.467,244.4844,61219.0
2025-03-12 12:30:00,245.25,246.06,244.41,244.41,30840.0,244.614,245.4219,243.7762,243.7762,30840.0
2025-03-12 13:00:00,244.43,244.94,244.07,244.52,27131.0,243.7961,244.3048,243.4371,243.8859,27131.0
2025-03-12 13:30:00,244.65,244.9,242.51,242.52,40127.0,244.0156,244.2649,241.8811,241.8911,40127.0
2025-03-12 14:00:00,242.41,243.77,241.81,243.7,66698.0,241.7814,243.1379,241.1829,243.068,66698.0
2025-03-12 14:30:00,243.81,244.33,243.36,243.84,53377.0,243.1778,243.6964,242.7289,243.2077,53377.0
2025-03-12 15:00:00,243.8,243.8,242.62,243.4,95699.0,243.1678,243.1678,241.9908,242.7688,95699.0
2025-03-12 15:30:00,243.5,244.13,242.65,243.81,178383.0,242.8686,243.4969,242.0208,243.1778,178383.0
2025-03-13 09:30:00,243.47,243.92,238.37,238.9,100131.0,242.8386,243.2875,237.7519,238.2805,100131.0
2025-03-13 10:00:00,238.9,241.2,238.71,240.31,77823.0,238.2805,240.5745,238.091,239.6868,77823.0
2025-03-13 10:30:00,240.31,240.92,238.83,239.79,54165.0,239.6868,240.2953,238.2107,239.1682,54165.0
2025-03-13 11:00:00,240.0,240.42,237.87,237.99,56850.0,239.3776,239.7965,237.2532,237.3728,56850.0
2025-03-13 11:30:00,238.04,238.32,236.21,237.02,118886.0,237.4227,237.702,235.5975,236.4054,118886.0
2025-03-13 12:00:00,236.86,238.34,236.7,238.25,58887.0,236.2458,237.7219,236.0862,237.6322,58887.0
2025-03-13 12:30:00,238.0,239.17,237.88,238.75,79753.0,237.3828,238.5498,237.2631,238.1309,79753.0
2025-03-13 13:00:00,238.77,238.87,236.93,237.36,31608.0,238.1508,238.2506,236.3156,236.7445,31608.0
2025-03-13 13:30:00,237.38,237.68,236.86,236.9,31975.0,236.7644,237.0637,236.2458,236.2857,31975.0
2025-03-13 14:00:00,236.99,238.64,236.83,238.47,40959.0,236.3754,238.0212,236.2159,237.8516,40959.0
2025-03-13 14:30:00,238.47,239.71,238.3,239.46,57148.0,237.8516,239.0884,237.682,238.839,57148.0
2025-03-13 15:00:00,239.36,239.48,237.4,237.67,52673.0,238.7393,238.859,236.7844,237.0537,52673.0
2025-03-13 15:30:00,237.57,238.04,236.91,237.23,144421.0,236.9539,237.4227,236.2956,236.6148,144421.0
2025-03-14 09:30:00,239.59,242.54,239.0,241.24,98067.0,238.9687,241.9111,238.3802,240.6144,98067.0
2025-03-14 10:00:00,241.05,241.05,239.22,239.33,45921.0,240.4249,240.4249,238.5997,238.7094,45921.0
2025-03-14 10:30:00,239.31,241.29,239.29,241.29,21105.0,238.6894,240.6643,238.6695,240.6643,21105.0
2025-03-14 11:00:00,241.37,242.47,241.27,242.03,45297.0,240.7441,241.8412,240.6443,241.4024,45297.0
2025-03-14 11:30:00,242.16,242.33,241.55,242.1,14678.0,241.532,241.7016,240.9236,241.4722,14678.0
2025-03-14 12:00:00,242.18,242.18,241.21,241.3,15314.0,241.552,241.552,240.5845,240.6743,15314.0
2025-03-14 12:30:00,241.52,242.51,241.52,242.24,12971.0,240.8937,241.8811,240.8937,241.6118,12971.0
2025-03-14 13:00:00,242.4,242.95,242.26,242.67,48115.0,241.7714,242.32,241.6318,242.0407,48115.0
2025-03-14 13:30:00,242.76,243.05,241.89,241.89,21770.0,242.1305,242.4197,241.2627,241.2627,21770.0
2025-03-14 14:00:00,242.07,242.72,242.03,242.53,20682.0,241.4423,242.0906,241.4024,241.9011,20682.0
2025-03-14 14:30:00,242.6,243.47,242.55,243.25,25839.0,241.9709,242.8386,241.921,242.6192,25839.0
2025-03-14 15:00:00,243.18,243.47,243.01,243.05,33981.0,242.5494,242.8386,242.3798,242.4197,33981.0
2025-03-14 15:30:00,243.06,243.62,242.43,243.09,135284.0,242.4297,242.9882,241.8013,242.4596,135284.0
2025-03-17 09:30:00,243.92,247.52,242.24,245.4,59254.0,243.2875,246.8781,241.6118,244.7636,59254.0
2025-03-17 10:00:00,245.35,246.67,244.43,245.88,49079.0,244.7138,246.0303,243.7961,245.2424,49079.0
2025-03-17 10:30:00,245.69,246.59,245.32,246.4,22869.0,245.0529,245.9505,244.6838,245.761,22869.0
2025-03-17 11:00:00,246.25,247.62,246.08,246.91,20153.0,245.6114,246.9779,245.4419,246.2697,20153.0
2025-03-17 11:30:00,246.92,247.12,246.09,246.52,13058.0,246.2797,246.4792,245.4518,245.8807,13058.0
2025-03-17 12:00:00,246.55,247.13,246.18,246.66,20216.0,245.9107,246.4891,245.5416,246.0204,20216.0
2025-03-17 12:30:00,246.66,246.79,246.13,246.35,26151.0,246.0204,246.15,245.4917,245.7112,26151.0
2025-03-17 13:00:00,246.48,246.98,246.12,246.8,25288.0,245.8408,246.3395,245.4818,246.16,25288.0
2025-03-17 13:30:00,246.65,247.59,246.62,247.52,22594.0,246.0104,246.948,245.9805,246.8781,22594.0
2025-03-17 14:00:00,247.5,248.55,247.42,248.54,41200.0,246.8582,247.9055,246.7784,247.8955,41200.0
2025-03-17 14:30:00,248.67,249.27,248.59,249.06,33305.0,248.0252,248.6236,247.9454,248.4141,33305.0
2025-03-17 15:00:00,248.99,249.33,248.69,249.18,51487.0,248.3443,248.6834,248.0451,248.5338,51487.0
2025-03-17 15:30:00,249.11,249.4,247.73,248.14,151217.0,248.464,248.7533,247.0876,247.4965,151217.0
2025-03-18 09:30:00,247.08,247.21,244.09,244.17,39172.0,246.4393,246.5689,243.457,243.5368,39172.0
2025-03-18 10:00:00,243.72,244.11,242.91,244.01,62621.0,243.088,243.477,242.2801,243.3772,62621.0
2025-03-18 10:30:00,244.06,244.09,242.01,242.11,41216.0,243.4271,243.457,241.3824,241.4822,41216.0
2025-03-18 11:00:00,242.21,242.21,240.9,241.23,46462.0,241.5819,241.5819,240.2753,240.6044,46462.0
2025-03-18 11:30:00,241.22,242.22,240.53,240.99,39597.0,240.5945,241.5919,239.9063,240.3651,39597.0
2025-03-18 12:00:00,240.77,241.56,240.68,241.56,39110.0,240.1456,240.9336,240.0559,240.9336,39110.0
2025-03-18 12:30:00,241.63,241.94,240.21,241.06,16896.0,241.0034,241.3126,239.5871,240.4349,16896.0
2025-03-18 13:00:00,241.03,241.54,240.61,241.12,15228.0,240.405,240.9136,239.9861,240.4947,15228.0
2025-03-18 13:30:00,241.08,242.18,241.08,241.33,17012.0,240.4548,241.552,240.4548,240.7042,17012.0
2025-03-18 14:00:00,241.33,241.46,240.78,240.85,20027.0,240.7042,240.8339,240.1556,240.2254,20027.0
2025-03-18 14:30:00,240.98,241.69,240.97,241.43,20940.0,240.3551,241.0633,240.3451,240.8039,20940.0
2025-03-18 15:00:00,241.32,241.39,240.27,240.34,27712.0,240.6942,240.764,239.6469,239.7168,27712.0
2025-03-18 15:30:00,240.41,240.76,239.93,240.44,83181.0,239.7866,240.1357,239.3078,239.8165,83181.0
2025-03-19 09:30:00,241.6,243.17,241.52,242.5,44584.0,240.9735,242.5394,240.8937,241.8712,44584.0
2025-03-19 10:00:00,242.37,245.34,242.37,244.71,41507.0,241.7415,244.7038,241.7415,244.0754,41507.0
2025-03-19 10:30:00,244.8,245.08,244.27,244.51,16609.0,244.1652,244.4445,243.6366,243.8759,16609.0
2025-03-19 11:00:00,244.49,245.58,244.41,244.84,14600.0,243.856,244.9432,243.7762,244.2051,14600.0
2025-03-19 11:30:00,244.74,245.44,244.42,244.79,11429.0,244.1053,244.8035,243.7862,244.1552,11429.0
2025-03-19 12:00:00,244.97,245.07,244.63,244.89,12538.0,244.3347,244.4345,243.9956,244.255,12538.0
2025-03-19 12:30:00,244.55,245.45,244.55,244.93,12160.0,243.9158,244.8135,243.9158,244.2949,12160.0
2025-03-19 13:00:00,245.0,245.09,243.8,244.06,15664.0,244.3647,244.4544,243.1678,243.4271,15664.0
2025-03-19 13:30:00,244.19,244.52,243.73,243.78,22615.0,243.5568,243.8859,243.098,243.1478,22615.0
2025-03-19 14:00:00,243.44,246.07,243.44,245.15,21510.0,242.8087,245.4319,242.8087,244.5143,21510.0
2025-03-19 14:30:00,245.33,248.0,245.33,247.76,27252.0,244.6938,247.3569,244.6938,247.1175,27252.0
2025-03-19 15:00:00,247.95,248.6,246.5,246.78,30902.0,247.307,247.9553,245.8608,246.1401,30902.0
2025-03-19 15:30:00,246.62,248.06,246.61,247.61,188736.0,245.9805,247.4167,245.9705,246.9679,188736.0
2025-03-20 09:30:00,245.02,246.65,243.89,246.04,42458.0,244.3846,246.0104,243.2575,245.402,42458.0
2025-03-20 10:00:00,246.07,248.02,246.07,247.84,27010.0,245.4319,247.3768,245.4319,247.1973,27010.0
2025-03-20 10:30:00,247.81,247.92,247.32,247.54,33040.0,247.1674,247.2771,246.6787,246.8981,33040.0
2025-03-20 11:00:00,247.54,247.75,246.82,246.96,24883.0,246.8981,247.1075,246.18,246.3196,24883.0
2025-03-20 11:30:00,247.02,247.09,246.21,246.46,10534.0,246.3794,246.4493,245.5715,245.8209,10534.0
2025-03-20 12:00:00,246.62,246.91,245.28,245.28,16639.0,245.9805,246.2697,244.6439,244.6439,16639.0
2025-03-20 12:30:00,245.46,245.8,245.16,245.25,8858.0,244.8235,245.1626,244.5243,244.614,8858.0
2025-03-20 13:00:00,245.43,245.92,244.61,244.73,8258.0,244.7936,245.2823,243.9757,244.0954,8258.0
2025-03-20 13:30:00,244.71,245.53,244.6,244.8,15820.0,244.0754,244.8933,243.9657,244.1652,15820.0
2025-03-20 14:00:00,244.81,245.53,244.81,244.99,10283.0,244.1752,244.8933,244.1752,244.3547,10283.0
2025-03-20 14:30:00,244.93,245.92,244.81,245.03,14286.0,244.2949,245.2823,244.1752,244.3946,14286.0
2025-03-20 15:00:00,245.17,245.66,244.92,244.99,24230.0,244.5342,245.023,244.2849,244.3547,24230.0
2025-03-20 15:30:00,245.03,245.84,244.74,244.84,74057.0,244.3946,245.2025,244.1053,244.2051,74057.0
2025-03-21 09:30:00,235.41,236.9,229.38,232.03,596097.0,234.7995,236.2857,228.7852,231.4283,596097.0
2025-03-21 10:00:00,232.04,234.3,230.99,233.67,109628.0,231.4383,233.6924,230.391,233.0641,109628.0
2025-03-21 10:30:00,233.42,235.35,232.51,235.34,82642.0,232.8147,234.7397,231.9071,234.7297,82642.0
2025-03-21 11:00:00,235.34,236.21,233.81,233.94,118583.0,234.7297,235.5975,233.2037,233.3334,118583.0
2025-03-21 11:30:00,233.93,234.5,233.15,233.66,68961.0,233.3234,233.8919,232.5454,233.0541,68961.0
2025-03-21 12:00:00,233.78,236.01,233.26,235.92,63625.0,233.1738,235.398,232.6551,235.3082,63625.0
2025-03-21 12:30:00,235.74,236.5,234.17,236.5,93952.0,235.1287,235.8867,233.5628,235.8867,93952.0
2025-03-21 13:00:00,236.47,237.24,236.02,236.91,29197.0,235.8568,236.6248,235.408,236.2956,29197.0
2025-03-21 13:30:00,236.93,237.94,236.27,237.35,49441.0,236.3156,237.323,235.6573,236.7345,49441.0
2025-03-21 14:00:00,237.29,237.72,235.86,235.92,40364.0,236.6747,237.1035,235.2484,235.3082,40364.0
2025-03-21 14:30:00,235.93,237.31,235.92,237.05,41800.0,235.3182,236.6946,235.3082,236.4353,41800.0
2025-03-21 15:00:00,237.06,237.06,236.05,236.33,46880.0,236.4453,236.4453,235.4379,235.7172,46880.0
2025-03-21 15:30:00,236.44,237.71,235.59,237.49,187838.0,235.8269,237.0936,234.9791,236.8741,187838.0
2025-03-24 09:30:00,240.99,242.75,239.27,239.95,103957.0,240.3651,242.1205,238.6495,239.3278,103957.0
2025-03-24 10:00:00,239.96,241.58,239.81,241.43,57435.0,239.3377,240.9535,239.1881,240.8039,57435.0
2025-03-24 10:30:00,241.49,241.64,240.68,240.96,30420.0,240.8638,241.0134,240.0559,240.3351,30420.0
2025-03-24 11:00:00,240.97,242.31,240.86,241.79,48124.0,240.3451,241.6816,240.2354,241.163,48124.0
2025-03-24 11:30:00,241.82,242.66,241.64,242.29,24880.0,241.1929,242.0307,241.0134,241.6617,24880.0
2025-03-24 12:00:00,242.28,242.41,241.29,241.59,25063.0,241.6517,241.7814,240.6643,240.9635,25063.0
2025-03-24 12:30:00,241.4,241.94,241.14,241.41,43313.0,240.774,241.3126,240.5147,240.784,43313.0
2025-03-24 13:00:00,241.3,241.9,241.0,241.9,35966.0,240.6743,241.2727,240.375,241.2727,35966.0
2025-03-24 13:30:00,241.84,242.32,241.4,241.54,32610.0,241.2129,241.6916,240.774,240.9136,32610.0
2025-03-24 14:00:00,241.56,241.56,240.56,240.91,19372.0,240.9336,240.9336,239.9362,240.2853,19372.0
2025-03-24 14:30:00,240.89,242.08,240.89,241.93,84474.0,240.2653,241.4522,240.2653,241.3026,84474.0
2025-03-24 15:00:00,241.87,242.77,241.75,242.08,50579.0,241.2428,242.1405,241.1231,241.4522,50579.0
2025-03-24 15:30:00,242.13,243.49,241.89,242.91,210095.0,241.5021,242.8586,241.2627,242.2801,210095.0
2025-03-25 09:30:00,243.73,246.15,241.6,243.61,60828.0,243.098,245.5117,240.9735,242.9783,60828.0
2025-03-25 10:00:00,243.85,245.18,243.23,244.44,24685.0,243.2177,244.5442,242.5993,243.8061,24685.0
2025-03-25 10:30:00,244.44,244.83,244.0,244.07,9870.0,243.8061,244.1951,243.3673,243.4371,9870.0
2025-03-25 11:00:00,243.98,246.22,243.98,246.06,39789.0,243.3473,245.5815,243.3473,245.4219,39789.0
2025-03-25 11:30:00,246.02,246.46,243.87,244.0,38658.0,245.382,245.8209,243.2376,243.3673,38658.0
2025-03-25 12:00:00,244.23,245.01,244.02,244.79,14763.0,243.5967,244.3746,243.3872,244.1552,14763.0
2025-03-25 12:30:00,244.75,245.02,244.49,244.5,11814.0,244.1153,244.3846,243.856,243.866,11814.0
2025-03-25 13:00:00,244.64,245.17,244.13,244.23,12134.0,244.0056,244.5342,243.4969,243.5967,12134.0
2025-03-25 13:30:00,244.22,244.83,243.96,243.96,14020.0,243.5867,244.1951,243.3274,243.3274,14020.0
2025-03-25 14:00:00,243.95,244.95,243.9,244.75,22021.0,243.3174,244.3148,243.2675,244.1153,22021.0
2025-03-25 14:30:00,244.64,245.07,244.53,244.91,21009.0,244.0056,244.4345,243.8959,244.2749,21009.0
2025-03-25 15:00:00,244.91,246.14,244.9,245.81,57787.0,244.2749,245.5017,244.2649,245.1726,57787.0
2025-03-25 15:30:00,245.76,246.75,244.28,246.48,167725.0,245.1227,246.1101,243.6465,245.8408,167725.0
2025-03-26 09:30:00,247.26,250.43,247.08,249.28,69642.0,246.6188,249.7806,246.4393,248.6336,69642.0
2025-03-26 10:00:00,249.04,250.17,247.77,247.77,115051.0,248.3942,249.5213,247.1275,247.1275,115051.0
2025-03-26 10:30:00,247.81,248.18,247.26,247.67,26144.0,247.1674,247.5364,246.6188,247.0277,26144.0
2025-03-26 11:00:00,247.82,248.25,246.4,246.58,54373.0,247.1774,247.6062,245.761,245.9406,54373.0
2025-03-26 11:30:00,246.58,247.52,246.57,247.32,68514.0,245.9406,246.8781,245.9306,246.6787,68514.0
2025-03-26 12:00:00,247.27,248.75,246.81,248.75,86520.0,246.6288,248.1049,246.17,248.1049,86520.0
2025-03-26 12:30:00,248.7,249.73,248.48,248.81,60470.0,248.0551,249.0824,247.8356,248.1648,60470.0
2025-03-26 13:00:00,248.97,249.07,247.74,248.16,59114.0,248.3244,248.4241,247.0976,247.5165,59114.0
2025-03-26 13:30:00,248.01,248.11,246.37,246.37,58858.0,247.3669,247.4666,245.7311,245.7311,58858.0
2025-03-26 14:00:00,246.45,247.37,246.36,247.18,70029.0,245.8109,246.7285,245.7211,246.539,70029.0
2025-03-26 14:30:00,247.15,247.23,246.07,246.08,62953.0,246.5091,246.5889,245.4319,245.4419,62953.0
2025-03-26 15:00:00,246.22,247.03,246.09,246.79,39599.0,245.5815,246.3894,245.4518,246.15,39599.0
2025-03-26 15:30:00,246.77,247.34,246.16,246.66,132068.0,246.1301,246.6986,245.5217,246.0204,132068.0
2025-03-27 09:30:00,245.23,245.98,239.69,242.46,125213.0,244.5941,245.3421,239.0684,241.8313,125213.0
2025-03-27 10:00:00,242.43,244.41,242.19,243.92,121879.0,241.8013,243.7762,241.562,243.2875,121879.0
2025-03-27 10:30:00,243.94,244.35,243.49,243.79,109228.0,243.3074,243.7164,242.8586,243.1578,109228.0
2025-03-27 11:00:00,243.74,243.94,242.75,242.76,53061.0,243.1079,243.3074,242.1205,242.1305,53061.0
2025-03-27 11:30:00,242.84,243.03,242.34,242.34,38778.0,242.2103,242.3998,241.7116,241.7116,38778.0
2025-03-27 12:00:00,242.24,243.2,242.21,242.68,45214.0,241.6118,242.5693,241.5819,242.0507,45214.0
2025-03-27 12:30:00,242.68,243.07,241.33,241.48,28164.0,242.0507,242.4397,240.7042,240.8538,28164.0
2025-03-27 13:00:00,241.47,243.15,241.47,242.59,44652.0,240.8438,242.5195,240.8438,241.9609,44652.0
2025-03-27 13:30:00,242.6,243.18,242.46,242.99,42727.0,241.9709,242.5494,241.8313,242.3599,42727.0
2025-03-27 14:00:00,242.98,244.28,242.9,243.62,71336.0,242.3499,243.6465,242.2701,242.9882,71336.0
2025-03-27 14:30:00,243.62,244.53,243.28,244.02,79416.0,242.9882,243.8959,242.6491,243.3872,79416.0
2025-03-27 15:00:00,244.01,245.28,243.62,245.02,55981.0,243.3772,244.6439,242.9882,244.3846,55981.0
2025-03-27 15:30:00,244.97,244.97,243.51,244.43,164955.0,244.3347,244.3347,242.8785,243.7961,164955.0
2025-03-28 09:30:00,243.78,243.8,239.57,239.98,89773.0,243.1478,243.1678,238.9488,239.3577,89773.0
2025-03-28 10:00:00,239.85,240.58,238.29,238.53,30920.0,239.228,239.9561,237.6721,237.9114,30920.0
2025-03-28 10:30:00,238.89,239.13,237.77,238.05,30614.0,238.2705,238.5099,237.1534,237.4327,30614.0
2025-03-28 11:00:00,237.85,238.44,237.45,238.11,20614.0,237.2332,237.8217,236.8342,237.4925,20614.0
2025-03-28 11:30:00,238.13,239.22,238.13,238.16,15623.0,237.5125,238.5997,237.5125,237.5424,15623.0
2025-03-28 12:00:00,238.36,238.61,237.14,237.45,47563.0,237.7419,237.9912,236.5251,236.8342,47563.0
2025-03-28 12:30:00,237.3,238.16,237.29,237.63,9985.0,236.6846,237.5424,236.6747,237.0138,9985.0
2025-03-28 13:00:00,237.53,237.53,236.84,236.98,33165.0,236.914,236.914,236.2258,236.3655,33165.0
2025-03-28 13:30:00,236.94,237.25,236.42,237.11,30445.0,236.3256,236.6348,235.8069,236.4951,30445.0
2025-03-28 14:00:00,237.15,237.41,236.59,236.74,27556.0,236.535,236.7944,235.9765,236.1261,27556.0
2025-03-28 14:30:00,236.7,237.26,236.13,237.18,34998.0,236.0862,236.6447,235.5177,236.5649,34998.0
2025-03-28 15:00:00,237.19,237.33,236.72,236.76,39985.0,236.5749,236.7146,236.1061,236.146,39985.0
2025-03-28 15:30:00,236.77,237.39,236.0,236.99,112494.0,236.156,236.7744,235.388,236.3754,112494.0
2025-03-31 09:30:00,234.92,235.04,230.92,234.18,90505.0,234.3108,234.4305,230.3212,233.5727,90505.0
2025-03-31 10:00:00,234.21,235.68,233.31,233.59,59804.0,233.6027,235.0688,232.705,232.9843,59804.0
2025-03-31 10:30:00,233.68,234.93,233.59,234.39,22223.0,233.074,234.3208,232.9843,233.7822,22223.0
2025-03-31 11:00:00,234.38,235.97,234.11,235.59,52904.0,233.7722,235.3581,233.5029,234.9791,52904.0
2025-03-31 11:30:00,235.5,236.17,235.25,235.32,23345.0,234.8893,235.5576,234.64,234.7098,23345.0
2025-03-31 12:00:00,235.37,235.73,234.64,235.73,26927.0,234.7596,235.1187,234.0315,235.1187,26927.0
2025-03-31 12:30:00,235.59,236.0,235.22,235.4,23429.0,234.9791,235.388,234.61,234.7896,23429.0
2025-03-31 13:00:00,235.28,236.7,235.18,235.76,29591.0,234.6699,236.0862,234.5701,235.1486,29591.0
2025-03-31 13:30:00,235.59,236.38,235.54,235.88,33400.0,234.9791,235.767,234.9292,235.2683,33400.0
2025-03-31 14:00:00,235.89,238.0,235.88,237.5,28290.0,235.2783,237.3828,235.2683,236.8841,28290.0
2025-03-31 14:30:00,237.46,238.78,237.37,238.59,68162.0,236.8442,238.1608,236.7545,237.9713,68162.0
2025-03-31 15:00:00,238.74,239.68,237.96,237.99,71713.0,238.1209,239.0585,237.3429,237.3728,71713.0
2025-03-31 15:30:00,237.98,239.61,237.66,238.15,157183.0,237.3629,238.9886,237.0437,237.5324,157183.0
2025-04-01 09:30:00,237.48,238.0,235.03,236.65,68361.0,236.8642,237.3828,234.4205,236.0363,68361.0
2025-04-01 10:00:00,236.01,236.58,233.42,234.37,67884.0,235.398,235.9665,232.8147,233.7622,67884.0
2025-04-01 10:30:00,234.53,236.29,234.24,236.2,78683.0,233.9218,235.6773,233.6326,235.5875,78683.0
2025-04-01 11:00:00,236.17,238.13,235.96,237.31,48717.0,235.5576,237.5125,235.3481,236.6946,48717.0
2025-04-01 11:30:00,237.32,238.2,236.96,237.95,21155.0,236.7046,237.5823,236.3455,237.333,21155.0
2025-04-01 12:00:00,237.95,238.93,237.63,237.63,24271.0,237.333,238.3104,237.0138,237.0138,24271.0
2025-04-01 12:30:00,237.64,238.21,236.78,237.65,18147.0,237.0238,237.5923,236.166,237.0337,18147.0
2025-04-01 13:00:00,237.62,237.96,237.01,237.11,19746.0,237.0038,237.3429,236.3954,236.4951,19746.0
2025-04-01 13:30:00,237.11,237.87,236.94,237.14,22431.0,236.4951,237.2532,236.3256,236.5251,22431.0
2025-04-01 14:00:00,237.14,237.14,235.8,236.04,34813.0,236.5251,236.5251,235.1885,235.4279,34813.0
2025-04-01 14:30:00,235.92,236.81,235.63,236.68,40560.0,235.3082,236.1959,235.019,236.0662,40560.0
2025-04-01 15:00:00,236.75,237.57,236.73,237.36,48958.0,236.1361,236.9539,236.1161,236.7445,48958.0
2025-04-01 15:30:00,237.36,238.98,237.18,238.16,107892.0,236.7445,238.3603,236.5649,237.5424,107892.0
2025-04-02 09:30:00,235.34,239.06,235.1,236.95,65728.0,234.7297,238.4401,234.4903,236.3355,65728.0
2025-04-02 10:00:00,236.9,238.83,236.9,238.83,41796.0,236.2857,238.2107,236.2857,238.2107,41796.0
2025-04-02 10:30:00,238.88,239.27,238.4,238.84,34707.0,238.2605,238.6495,237.7818,238.2206,34707.0
2025-04-02 11:00:00,238.75,240.05,238.59,239.83,62009.0,238.1309,239.4275,237.9713,239.2081,62009.0
2025-04-02 11:30:00,239.83,240.69,239.34,239.86,84353.0,239.2081,240.0658,238.7193,239.238,84353.0
2025-04-02 12:00:00,239.85,240.85,239.57,240.85,38475.0,239.228,240.2254,238.9488,240.2254,38475.0
2025-04-02 12:30:00,240.73,242.07,240.48,241.35,34266.0,240.1057,241.4423,239.8564,240.7241,34266.0
2025-04-02 13:00:00,241.43,243.55,241.43,242.57,44174.0,240.8039,242.9184,240.8039,241.941,44174.0
2025-04-02 13:30:00,242.57,243.53,242.05,242.67,91440.0,241.941,242.8985,241.4223,242.0407,91440.0
2025-04-02 14:00:00,242.68,242.69,241.43,241.43,30278.0,242.0507,242.0607,240.8039,240.8039,30278.0
2025-04-02 14:30:00,241.38,242.76,241.31,241.47,28944.0,240.7541,242.1305,240.6842,240.8438,28944.0
2025-04-02 15:00:00,241.46,242.99,241.46,242.76,55667.0,240.8339,242.3599,240.8339,242.1305,55667.0
2025-04-02 15:30:00,242.64,244.03,242.45,242.63,204508.0,242.0108,243.3972,241.8213,242.0008,204508.0
2025-04-03 09:30:00,230.39,230.58,226.32,226.57,397964.0,229.7926,229.9821,225.7331,225.9825,397964.0
2025-04-03 10:00:00,226.36,227.11,224.51,225.55,249044.0,225.773,226.5211,223.9278,224.9651,249044.0
2025-04-03 10:30:00,225.55,225.96,223.36,224.69,192220.0,224.9651,225.374,222.7808,224.1073,192220.0
2025-04-03 11:00:00,224.6,226.4,223.8,226.06,105485.0,224.0176,225.8129,223.2196,225.4738,105485.0
2025-04-03 11:30:00,225.94,227.74,225.57,227.0,96630.0,225.3541,227.1494,224.9851,226.4113,96630.0
2025-04-03 12:00:00,226.99,228.43,226.31,228.43,85153.0,226.4014,227.8376,225.7231,227.8376,85153.0
2025-04-03 12:30:00,228.44,228.85,226.78,226.78,52175.0,227.8476,228.2566,226.1919,226.1919,52175.0
2025-04-03 13:00:00,226.91,227.39,225.86,225.87,143845.0,226.3216,226.8003,225.2743,225.2843,143845.0
2025-04-03 13:30:00,225.81,226.53,225.57,225.81,55261.0,225.2244,225.9426,224.9851,225.2244,55261.0
2025-04-03 14:00:00,225.88,226.17,224.5,224.64,81016.0,225.2943,225.5835,223.9178,224.0575,81016.0
2025-04-03 14:30:00,224.86,225.36,224.18,224.65,85660.0,224.2769,224.7756,223.5987,224.0674,85660.0
2025-04-03 15:00:00,224.69,225.54,223.8,224.49,97811.0,224.1073,224.9551,223.2196,223.9079,97811.0
2025-04-03 15:30:00,224.49,224.95,223.9,224.57,254076.0,223.9079,224.3667,223.3194,223.9876,254076.0
2025-04-04 09:30:00,218.33,218.78,213.61,214.9,281713.0,217.7638,218.2127,213.0561,214.3427,281713.0
2025-04-04 10:00:00,214.86,217.33,212.55,216.02,184172.0,214.3028,216.7664,211.9988,215.4598,184172.0
2025-04-04 10:30:00,215.73,218.0,214.27,217.57,169811.0,215.1706,217.4347,213.7144,217.0058,169811.0
2025-04-04 11:00:00,217.3,222.66,216.9,219.53,116438.0,216.7365,222.0826,216.3375,218.9607,116438.0
2025-04-04 11:30:00,219.41,220.72,218.92,219.28,51223.0,218.841,220.1476,218.3523,218.7114,51223.0
2025-04-04 12:00:00,219.07,220.53,218.26,218.26,57248.0,218.5019,219.9581,217.694,217.694,57248.0
2025-04-04 12:30:00,218.39,219.59,217.45,218.3,91581.0,217.8237,219.0206,216.8861,217.7339,91581.0
2025-04-04 13:00:00,218.27,219.06,216.71,218.26,41295.0,217.704,218.4919,216.148,217.694,41295.0
2025-04-04 13:30:00,218.12,220.28,217.47,219.58,55347.0,217.5544,219.7088,216.9061,219.0106,55347.0
2025-04-04 14:00:00,219.97,220.69,217.26,217.7,82348.0,219.3996,220.1177,216.6966,217.1355,82348.0
2025-04-04 14:30:00,217.79,218.15,215.73,216.02,106773.0,217.2252,217.5843,215.1706,215.4598,106773.0
2025-04-04 15:00:00,216.06,217.54,215.31,216.78,151278.0,215.4997,216.9759,214.7517,216.2179,151278.0
2025-04-04 15:30:00,216.74,218.27,214.26,214.56,351537.0,216.178,217.704,213.7044,214.0036,351537.0
2025-04-07 09:30:00,207.77,210.71,205.4,210.24,245157.0,207.2312,210.1636,204.8674,209.6948,245157.0
2025-04-07 10:00:00,210.09,224.14,209.11,211.82,261829.0,209.5452,223.5588,208.5677,211.2707,261829.0
2025-04-07 10:30:00,211.86,217.08,209.5,216.05,155188.0,211.3106,216.5171,208.9567,215.4897,155188.0
2025-04-07 11:00:00,215.86,217.71,210.59,211.13,97605.0,215.3002,217.1454,210.0439,210.5825,97605.0
2025-04-07 11:30:00,211.21,214.99,210.88,213.27,124925.0,210.6623,214.4325,210.3332,212.717,124925.0
2025-04-07 12:00:00,213.14,213.97,210.66,213.33,87656.0,212.5873,213.4151,210.1137,212.7768,87656.0
2025-04-07 12:30:00,212.86,214.3,210.45,211.16,42797.0,212.308,213.7443,209.9043,210.6124,42797.0
2025-04-07 13:00:00,210.94,215.21,210.31,215.01,84940.0,210.393,214.6519,209.7646,214.4524,84940.0
2025-04-07 13:30:00,214.96,217.45,213.56,217.16,91610.0,214.4026,216.8861,213.0062,216.5969,91610.0
2025-04-07 14:00:00,217.16,217.78,213.95,213.95,161642.0,216.5969,217.2153,213.3952,213.3952,161642.0
2025-04-07 14:30:00,214.42,216.37,212.6,213.88,195134.0,213.864,215.8089,212.0487,213.3254,195134.0
2025-04-07 15:00:00,213.88,215.18,211.98,212.06,179350.0,213.3254,214.622,211.4303,211.5101,179350.0
2025-04-07 15:30:00,212.11,214.97,211.7,213.35,294212.0,211.56,214.4125,211.151,212.7967,294212.0
2025-04-08 09:30:00,220.34,221.63,217.17,218.41,155919.0,219.7686,221.0553,216.6068,217.8436,155919.0
2025-04-08 10:00:00,218.73,222.03,218.35,221.48,178821.0,218.1628,221.4542,217.7838,220.9057,178821.0
2025-04-08 10:30:00,221.48,222.12,219.17,219.43,94919.0,220.9057,221.544,218.6017,218.861,94919.0
2025-04-08 11:00:00,219.17,219.54,216.73,217.02,58328.0,218.6017,218.9707,216.168,216.4572,58328.0
2025-04-08 11:30:00,216.95,219.28,216.73,219.02,60862.0,216.3874,218.7114,216.168,218.452,60862.0
2025-04-08 12:00:00,218.76,219.04,216.2,217.51,81833.0,218.1927,218.472,215.6394,216.946,81833.0
2025-04-08 12:30:00,217.77,218.0,215.01,215.22,115461.0,217.2053,217.4347,214.4524,214.6619,115461.0
2025-04-08 13:00:00,215.21,216.36,213.04,213.04,122025.0,214.6519,215.7989,212.4875,212.4875,122025.0
2025-04-08 13:30:00,213.25,215.87,212.96,215.19,107661.0,212.697,215.3102,212.4078,214.632,107661.0
2025-04-08 14:00:00,215.04,215.43,213.16,213.47,130047.0,214.4824,214.8714,212.6072,212.9164,130047.0
2025-04-08 14:30:00,213.51,215.88,212.6,212.8,117296.0,212.9563,215.3202,212.0487,212.2482,117296.0
2025-04-08 15:00:00,212.8,213.02,210.43,211.6,174259.0,212.2482,212.4676,209.8843,211.0513,174259.0
2025-04-08 15:30:00,211.45,211.74,207.62,211.09,451485.0,210.9017,211.1909,207.0816,210.5426,451485.0
2025-04-09 09:30:00,210.62,214.0,209.05,213.51,135515.0,210.0738,213.4451,208.5079,212.9563,135515.0
2025-04-09 10:00:00,213.72,215.55,210.42,212.0,126215.0,213.1658,214.991,209.8743,211.4502,126215.0
2025-04-09 10:30:00,211.81,212.64,208.3,208.4,90798.0,211.2607,212.0886,207.7598,207.8596,90798.0
2025-04-09 11:00:00,208.34,211.6,208.34,210.9,112038.0,207.7997,211.0513,207.7997,210.3531,112038.0
2025-04-09 11:30:00,210.75,211.59,209.08,209.72,109474.0,210.2035,211.0413,208.5378,209.1762,109474.0
2025-04-09 12:00:00,209.72,210.79,209.0,209.13,101056.0,209.1762,210.2434,208.458,208.5877,101056.0
2025-04-09 12:30:00,209.02,209.92,208.16,209.3,95458.0,208.478,209.3756,207.6202,208.7572,95458.0
2025-04-09 13:00:00,209.46,225.17,208.46,222.06,229059.0,208.9168,224.5861,207.9194,221.4842,229059.0
2025-04-09 13:30:00,222.02,229.16,221.48,228.65,232840.0,221.4443,228.5657,220.9057,228.0571,232840.0
2025-04-09 14:00:00,229.17,232.49,227.58,231.93,185407.0,228.5757,231.8871,226.9898,231.3286,185407.0
2025-04-09 14:30:00,231.99,232.87,228.97,229.39,128804.0,231.3884,232.2661,228.3762,228.7952,128804.0
2025-04-09 15:00:00,229.41,233.92,228.51,233.26,161423.0,228.8151,233.3134,227.9174,232.6551,161423.0
2025-04-09 15:30:00,233.3,235.29,232.49,233.29,525136.0,232.695,234.6799,231.8871,232.685,525136.0
2025-04-10 09:30:00,228.45,230.22,224.59,225.96,137885.0,227.8576,229.623,224.0076,225.374,137885.0
2025-04-10 10:00:00,225.96,227.53,224.81,226.48,67021.0,225.374,226.94,224.227,225.8927,67021.0
2025-04-10 10:30:00,226.73,229.16,224.84,224.93,75376.0,226.142,228.5657,224.2569,224.3467,75376.0
2025-04-10 11:00:00,225.01,226.01,223.08,223.22,61487.0,224.4265,225.4239,222.5015,222.6412,61487.0
2025-04-10 11:30:00,223.39,223.52,221.39,221.78,84470.0,222.8107,222.9404,220.8159,221.2049,84470.0
2025-04-10 12:00:00,221.92,222.8,217.27,218.84,124448.0,221.3445,222.2222,216.7066,218.2725,124448.0
2025-04-10 12:30:00,218.66,221.95,218.6,221.65,114046.0,218.093,221.3744,218.0331,221.0752,114046.0
2025-04-10 13:00:00,221.73,224.58,218.81,221.67,124418.0,221.155,223.9976,218.2426,221.0952,124418.0
2025-04-10 13:30:00,221.56,224.57,221.53,223.93,91224.0,220.9855,223.9876,220.9555,223.3493,91224.0
2025-04-10 14:00:00,223.93,225.82,222.32,225.76,95977.0,223.3493,225.2344,221.7435,225.1746,95977.0
2025-04-10 14:30:00,225.45,226.51,222.99,223.89,106313.0,224.8654,225.9226,222.4117,223.3094,106313.0
2025-04-10 15:00:00,223.57,225.56,221.98,222.18,119283.0,222.9902,224.9751,221.4044,221.6038,119283.0
2025-04-10 15:30:00,222.04,223.49,219.99,222.81,464896.0,221.4642,222.9105,219.4195,222.2322,464896.0
2025-04-11 09:30:00,222.7,223.8,219.89,222.3,48760.0,222.1225,223.2196,219.3198,221.7235,48760.0
2025-04-11 10:00:00,222.5,223.29,219.91,220.38,99560.0,221.923,222.711,219.3397,219.8085,99560.0
2025-04-11 10:30:00,220.14,222.52,219.96,220.64,83044.0,219.5691,221.943,219.3896,220.0678,83044.0
2025-04-11 11:00:00,221.54,222.91,219.01,219.97,71332.0,220.9655,222.332,218.4421,219.3996,71332.0
2025-04-11 11:30:00,220.03,222.28,219.81,222.0,46004.0,219.4594,221.7036,219.24,221.4243,46004.0
2025-04-11 12:00:00,221.98,222.61,221.43,221.96,76598.0,221.4044,222.0327,220.8558,221.3844,76598.0
2025-04-11 12:30:00,222.08,224.82,221.96,224.13,40098.0,221.5041,224.237,221.3844,223.5488,40098.0
2025-04-11 13:00:00,224.19,225.08,223.24,223.52,29128.0,223.6086,224.4963,222.6611,222.9404,29128.0
2025-04-11 13:30:00,223.72,227.75,223.06,226.93,86801.0,223.1399,227.1594,222.4816,226.3415,86801.0
2025-04-11 14:00:00,227.02,227.02,224.84,225.48,53427.0,226.4313,226.4313,224.2569,224.8953,53427.0
2025-04-11 14:30:00,225.71,226.03,224.59,224.94,34824.0,225.1247,225.4439,224.0076,224.3567,34824.0
2025-04-11 15:00:00,224.78,226.36,224.77,225.8,53395.0,224.1971,225.773,224.1871,225.2145,53395.0
2025-04-11 15:30:00,225.73,226.37,224.43,225.14,237693.0,225.1446,225.783,223.848,224.5562,237693.0
2025-04-14 09:30:00,224.91,225.47,221.5,223.03,191616.0,224.3268,224.8853,220.9256,222.4516,191616.0
2025-04-14 10:00:00,223.03,225.0,222.55,224.44,70131.0,222.4516,224.4165,221.9729,223.858,70131.0
2025-04-14 10:30:00,224.44,225.47,223.9,224.66,74291.0,223.858,224.8853,223.3194,224.0774,74291.0
2025-04-14 11:00:00,224.66,224.89,222.92,222.95,66754.0,224.0774,224.3068,222.3419,222.3719,66754.0
2025-04-14 11:30:00,222.89,223.3,220.88,220.94,73248.0,222.312,222.7209,220.3072,220.3671,73248.0
2025-04-14 12:00:00,220.86,221.65,220.0,221.32,45558.0,220.2873,221.0752,219.4295,220.7461,45558.0
2025-04-14 12:30:00,221.19,222.3,221.12,221.28,38978.0,220.6164,221.7235,220.5466,220.7062,38978.0
2025-04-14 13:00:00,221.14,223.42,221.09,221.89,101704.0,220.5665,222.8406,220.5167,221.3146,101704.0
2025-04-14 13:30:00,221.93,223.34,221.62,222.94,59855.0,221.3545,222.7608,221.0453,222.3619,59855.0
2025-04-14 14:00:00,222.71,223.61,222.71,223.42,46050.0,222.1325,223.0301,222.1325,222.8406,46050.0
2025-04-14 14:30:00,223.28,224.28,223.05,223.32,47385.0,222.701,223.6984,222.4716,222.7409,47385.0
2025-04-14 15:00:00,223.46,224.5,223.44,224.18,60384.0,222.8805,223.9178,222.8606,223.5987,60384.0
2025-04-14 15:30:00,224.05,224.37,223.25,223.35,119294.0,223.469,223.7882,222.6711,222.7708,119294.0
2025-04-15 09:30:00,224.63,225.49,223.73,224.46,100324.0,224.0475,224.9053,223.1498,223.8779,100324.0
2025-04-15 10:00:00,224.15,224.52,222.21,222.52,50408.0,223.5687,223.9378,221.6338,221.943,50408.0
2025-04-15 10:30:00,222.66,224.0,222.66,223.48,38898.0,222.0826,223.4191,222.0826,222.9005,38898.0
2025-04-15 11:00:00,223.93,224.04,222.99,223.06,17871.0,223.3493,223.459,222.4117,222.4816,17871.0
2025-04-15 11:30:00,223.06,223.81,222.63,223.31,23829.0,222.4816,223.2296,222.0527,222.7309,23829.0
2025-04-15 12:00:00,223.66,224.05,223.26,223.53,26541.0,223.08,223.469,222.681,222.9503,26541.0
2025-04-15 12:30:00,223.66,223.76,222.46,222.81,21320.0,223.08,223.1797,221.8831,222.2322,21320.0
2025-04-15 13:00:00,222.85,223.3,222.01,222.22,29584.0,222.2721,222.7209,221.4343,221.6437,29584.0
2025-04-15 13:30:00,222.32,222.77,221.9,222.26,14809.0,221.7435,222.1923,221.3246,221.6836,14809.0
2025-04-15 14:00:00,222.26,222.37,221.43,222.07,21549.0,221.6836,221.7934,220.8558,221.4941,21549.0
2025-04-15 14:30:00,222.18,222.85,222.03,222.42,29497.0,221.6038,222.2721,221.4542,221.8432,29497.0
2025-04-15 15:00:00,222.31,222.97,222.08,222.64,41330.0,221.7335,222.3918,221.5041,222.0627,41330.0
2025-04-15 15:30:00,222.66,222.95,222.11,222.63,108921.0,222.0826,222.3719,221.534,222.0527,108921.0
2025-04-16 09:30:00,219.94,222.73,219.7,219.89,50970.0,219.3697,222.1524,219.1303,219.3198,50970.0
2025-04-16 10:00:00,219.73,221.58,219.72,221.4,37707.0,219.1602,221.0054,219.1502,220.8259,37707.0
2025-04-16 10:30:00,221.24,222.24,220.83,222.24,35595.0,220.6663,221.6637,220.2573,221.6637,35595.0
2025-04-16 11:00:00,222.33,223.98,222.08,223.42,23268.0,221.7535,223.3992,221.5041,222.8406,23268.0
2025-04-16 11:30:00,223.36,223.36,221.88,221.88,25231.0,222.7808,222.7808,221.3046,221.3046,25231.0
2025-04-16 12:00:00,222.02,222.35,221.53,222.3,27693.0,221.4443,221.7734,220.9555,221.7235,27693.0
2025-04-16 12:30:00,222.27,222.47,221.63,221.78,25007.0,221.6936,221.8931,221.0553,221.2049,25007.0
2025-04-16 13:00:00,221.67,222.16,221.4,221.87,42114.0,221.0952,221.5839,220.8259,221.2947,42114.0
2025-04-16 13:30:00,221.86,221.95,218.41,218.56,73261.0,221.2847,221.3744,217.8436,217.9932,73261.0
2025-04-16 14:00:00,218.66,220.04,218.26,219.81,44820.0,218.093,219.4694,217.694,219.24,44820.0
2025-04-16 14:30:00,219.77,219.8,218.49,218.49,41120.0,219.2001,219.23,217.9234,217.9234,41120.0
2025-04-16 15:00:00,218.5,218.61,216.94,217.18,127091.0,217.9334,218.0431,216.3774,216.6168,127091.0
2025-04-16 15:30:00,217.23,219.26,216.68,218.82,188564.0,216.6667,218.6914,216.1181,218.2526,188564.0
2025-04-17 09:30:00,221.27,222.11,219.45,220.62,112032.0,220.6962,221.534,218.8809,220.0479,112032.0
2025-04-17 10:00:00,220.5,221.21,219.15,219.15,41930.0,219.9282,220.6364,218.5817,218.5817,41930.0
2025-04-17 10:30:00,219.22,219.64,218.46,218.77,23921.0,218.6515,219.0704,217.8935,218.2027,23921.0
2025-04-17 11:00:00,218.9,220.73,218.87,219.45,22425.0,218.3324,220.1576,218.3024,218.8809,22425.0
2025-04-17 11:30:00,219.59,220.63,219.58,220.1,24871.0,219.0206,220.0579,219.0106,219.5292,24871.0
2025-04-17 12:00:00,220.18,221.26,219.45,221.13,46144.0,219.609,220.6862,218.8809,220.5566,46144.0
2025-04-17 12:30:00,220.99,221.92,220.53,221.59,37930.0,220.4169,221.3445,219.9581,221.0154,37930.0
2025-04-17 13:00:00,221.69,221.91,219.92,219.92,31950.0,221.1151,221.3345,219.3497,219.3497,31950.0
2025-04-17 13:30:00,220.1,221.68,220.06,221.28,24215.0,219.5292,221.1051,219.4893,220.7062,24215.0
2025-04-17 14:00:00,221.44,222.41,221.42,221.62,44726.0,220.8658,221.8333,220.8458,221.0453,44726.0
2025-04-17 14:30:00,221.62,222.42,221.18,221.18,56503.0,221.0453,221.8432,220.6064,220.6064,56503.0
2025-04-17 15:00:00,221.25,221.37,220.31,220.78,46181.0,220.6763,220.7959,219.7387,220.2075,46181.0
2025-04-17 15:30:00,220.77,221.25,219.9,220.19,139127.0,220.1975,220.6763,219.3298,219.619,139127.0
2025-04-21 09:30:00,218.3,218.99,216.5,216.72,48891.0,217.7339,218.4221,215.9386,216.158,48891.0
2025-04-21 10:00:00,216.49,217.09,215.15,215.57,50379.0,215.9286,216.527,214.5921,215.011,50379.0
2025-04-21 10:30:00,215.49,215.9,214.84,215.01,29526.0,214.9312,215.3401,214.2829,214.4524,29526.0
2025-04-21 11:00:00,214.89,215.49,214.7,214.83,28017.0,214.3328,214.9312,214.1432,214.2729,28017.0
2025-04-21 11:30:00,214.83,214.84,213.12,213.45,39672.0,214.2729,214.2829,212.5673,212.8965,39672.0
2025-04-21 12:00:00,213.45,214.68,213.45,213.94,56476.0,212.8965,214.1233,212.8965,213.3852,56476.0
2025-04-21 12:30:00,213.94,214.48,213.31,213.31,34062.0,213.3852,213.9238,212.7568,212.7568,34062.0
2025-04-21 13:00:00,213.36,213.65,212.55,212.65,46072.0,212.8067,213.096,211.9988,212.0986,46072.0
2025-04-21 13:30:00,212.6,213.7,212.53,213.1,37250.0,212.0487,213.1458,211.9789,212.5474,37250.0
2025-04-21 14:00:00,213.14,213.92,212.84,213.86,45392.0,212.5873,213.3653,212.2881,213.3054,45392.0
2025-04-21 14:30:00,213.89,214.05,213.26,213.47,44612.0,213.3353,213.4949,212.707,212.9164,44612.0
2025-04-21 15:00:00,213.4,214.81,213.36,214.42,49500.0,212.8466,214.253,212.8067,213.864,49500.0
2025-04-21 15:30:00,214.47,216.0,214.26,215.61,134467.0,213.9138,215.4399,213.7044,215.0509,134467.0
2025-04-22 09:30:00,217.53,218.48,216.97,217.8,47699.0,216.9659,217.9134,216.4074,217.2352,47699.0
2025-04-22 10:00:00,217.86,218.27,217.57,217.85,35040.0,217.295,217.704,217.0058,217.2851,35040.0
2025-04-22 10:30:00,217.76,218.61,217.59,218.61,22628.0,217.1953,218.0431,217.0257,218.0431,22628.0
2025-04-22 11:00:00,218.5,219.44,218.5,218.99,24261.0,217.9334,218.871,217.9334,218.4221,24261.0
2025-04-22 11:30:00,218.89,219.35,217.98,219.23,37463.0,218.3224,218.7812,217.4147,218.6615,37463.0
2025-04-22 12:00:00,219.36,221.12,219.35,220.8,65023.0,218.7912,220.5466,218.7812,220.2274,65023.0
2025-04-22 12:30:00,220.73,220.96,219.96,220.28,35511.0,220.1576,220.387,219.3896,219.7088,35511.0
2025-04-22 13:00:00,220.27,220.75,217.32,217.4,37114.0,219.6988,220.1776,216.7565,216.8362,37114.0
2025-04-22 13:30:00,217.41,218.33,217.2,217.44,31525.0,216.8462,217.7638,216.6368,216.8761,31525.0
2025-04-22 14:00:00,217.31,219.5,217.18,219.3,40294.0,216.7465,218.9308,216.6168,218.7313,40294.0
2025-04-22 14:30:00,219.3,220.32,219.18,220.11,36508.0,218.7313,219.7487,218.6116,219.5392,36508.0
2025-04-22 15:00:00,220.13,220.67,219.78,220.26,73947.0,219.5592,220.0978,219.2101,219.6888,73947.0
2025-04-22 15:30:00,220.13,221.37,219.81,220.47,196269.0,219.5592,220.7959,219.24,219.8983,196269.0
2025-04-23 09:30:00,229.23,236.44,228.36,234.79,293358.0,228.6356,235.8269,227.7678,234.1811,293358.0
2025-04-23 10:00:00,234.89,235.97,232.29,233.77,158206.0,234.2809,235.3581,231.6876,233.1638,158206.0
2025-04-23 10:30:00,233.86,235.13,233.15,233.41,108235.0,233.2536,234.5203,232.5454,232.8047,108235.0
2025-04-23 11:00:00,233.47,233.56,231.41,231.67,111114.0,232.8646,232.9543,230.8099,231.0692,111114.0
2025-04-23 11:30:00,231.45,232.5,230.72,231.65,176660.0,230.8498,231.8971,230.1217,231.0493,176660.0
2025-04-23 12:00:00,231.67,231.84,228.53,230.36,92665.0,231.0692,231.2388,227.9374,229.7626,92665.0
2025-04-23 12:30:00,230.16,231.04,229.92,230.64,47447.0,229.5632,230.4409,229.3238,230.0419,47447.0
2025-04-23 13:00:00,230.53,232.33,230.12,232.13,161152.0,229.9322,231.7275,229.5233,231.528,161152.0
2025-04-23 13:30:00,232.23,232.49,230.91,231.96,154246.0,231.6278,231.8871,230.3112,231.3585,154246.0
2025-04-23 14:00:00,232.11,232.31,230.27,230.28,72792.0,231.5081,231.7076,229.6729,229.6828,72792.0
2025-04-23 14:30:00,230.46,231.44,230.36,230.78,140595.0,229.8624,230.8398,229.7626,230.1815,140595.0
2025-04-23 15:00:00,230.78,231.09,228.94,229.06,59927.0,230.1815,230.4907,228.3463,228.466,59927.0
2025-04-23 15:30:00,229.05,230.98,228.44,229.77,293774.0,228.456,230.381,227.8476,229.1742,293774.0
2025-04-24 09:30:00,228.48,231.4,227.55,231.08,83868.0,227.8875,230.7999,226.9599,230.4808,83868.0
2025-04-24 10:00:00,231.24,232.85,230.92,232.85,61561.0,230.6404,232.2462,230.3212,232.2462,61561.0
2025-04-24 10:30:00,232.74,233.81,232.68,233.81,61227.0,232.1365,233.2037,232.0766,233.2037,61227.0
2025-04-24 11:00:00,233.81,234.54,233.61,234.11,78519.0,233.2037,233.9318,233.0042,233.5029,78519.0
2025-04-24 11:30:00,234.23,234.94,233.98,234.72,90828.0,233.6226,234.3308,233.3732,234.1113,90828.0
2025-04-24 12:00:00,234.76,235.95,234.09,235.95,80581.0,234.1512,235.3381,233.483,235.3381,80581.0
2025-04-24 12:30:00,236.0,237.05,235.72,236.84,62039.0,235.388,236.4353,235.1087,236.2258,62039.0
2025-04-24 13:00:00,236.71,236.77,235.91,236.49,57596.0,236.0962,236.156,235.2982,235.8767,57596.0
2025-04-24 13:30:00,236.53,237.26,236.49,236.95,82970.0,235.9166,236.6447,235.8767,236.3355,82970.0
2025-04-24 14:00:00,236.96,237.35,235.49,235.87,52777.0,236.3455,236.7345,234.8793,235.2583,52777.0
2025-04-24 14:30:00,235.84,236.15,235.26,235.46,65984.0,235.2284,235.5376,234.6499,234.8494,65984.0
2025-04-24 15:00:00,235.4,235.64,234.93,235.33,95031.0,234.7896,235.0289,234.3208,234.7197,95031.0
2025-04-24 15:30:00,235.26,237.0,234.95,236.2,320032.0,234.6499,236.3854,234.3407,235.5875,320032.0
2025-04-25 09:30:00,236.52,238.02,234.18,234.55,105930.0,235.9067,237.4028,233.5727,233.9418,105930.0
2025-04-25 10:00:00,234.92,236.98,234.84,235.6,111428.0,234.3108,236.3655,234.231,234.989,111428.0
2025-04-25 10:30:00,235.6,235.7,234.62,234.97,71464.0,234.989,235.0888,234.0116,234.3607,71464.0
2025-04-25 11:00:00,234.92,235.44,234.23,234.29,33924.0,234.3108,234.8295,233.6226,233.6824,33924.0
2025-04-25 11:30:00,234.11,234.64,233.7,234.41,60818.0,233.5029,234.0315,233.094,233.8021,60818.0
2025-04-25 12:00:00,234.48,235.13,234.42,235.13,24620.0,233.872,234.5203,233.8121,234.5203,24620.0
2025-04-25 12:30:00,235.06,235.06,233.94,234.11,91905.0,234.4504,234.4504,233.3334,233.5029,91905.0
2025-04-25 13:00:00,233.99,235.24,233.98,235.24,40185.0,233.3832,234.63,233.3732,234.63,40185.0
2025-04-25 13:30:00,235.08,235.49,232.82,233.18,72670.0,234.4704,234.8793,232.2163,232.5753,72670.0
2025-04-25 14:00:00,233.17,235.2,233.14,234.53,36196.0,232.5653,234.5901,232.5354,233.9218,36196.0
2025-04-25 14:30:00,234.52,234.98,234.3,234.71,33004.0,233.9118,234.3707,233.6924,234.1014,33004.0
2025-04-25 15:00:00,234.75,235.2,234.36,234.36,42476.0,234.1413,234.5901,233.7523,233.7523,42476.0
2025-04-25 15:30:00,234.35,236.63,234.0,236.19,226440.0,233.7423,236.0164,233.3932,235.5775,226440.0
2025-04-28 09:30:00,238.29,240.67,237.12,239.34,90951.0,237.6721,240.0459,236.5051,238.7193,90951.0
2025-04-28 10:00:00,239.28,240.83,238.96,239.81,95121.0,238.6595,240.2055,238.3403,239.1881,95121.0
2025-04-28 10:30:00,239.89,239.89,238.53,238.81,74498.0,239.2679,239.2679,237.9114,238.1907,74498.0
2025-04-28 11:00:00,238.91,239.19,236.7,236.88,80811.0,238.2905,238.5697,236.0862,236.2657,80811.0
2025-04-28 11:30:00,236.76,237.83,236.4,236.55,83159.0,236.146,237.2133,235.787,235.9366,83159.0
2025-04-28 12:00:00,236.44,236.52,234.91,235.28,39588.0,235.8269,235.9067,234.3008,234.6699,39588.0
2025-04-28 12:30:00,235.22,236.32,235.16,235.57,77126.0,234.61,235.7072,234.5502,234.9591,77126.0
2025-04-28 13:00:00,235.59,235.62,234.11,234.91,81577.0,234.9791,235.009,233.5029,234.3008,81577.0
2025-04-28 13:30:00,234.9,235.49,234.07,235.3,70710.0,234.2909,234.8793,233.463,234.6898,70710.0
2025-04-28 14:00:00,235.3,235.86,235.02,235.71,60622.0,234.6898,235.2484,234.4106,235.0988,60622.0
2025-04-28 14:30:00,235.72,236.31,235.48,236.1,74367.0,235.1087,235.6972,234.8694,235.4878,74367.0
2025-04-28 15:00:00,236.1,236.86,235.93,236.6,90994.0,235.4878,236.2458,235.3182,235.9865,90994.0
2025-04-28 15:30:00,236.58,237.81,235.78,236.86,250232.0,235.9665,237.1933,235.1686,236.2458,250232.0
2025-04-29 09:30:00,235.33,238.54,235.13,237.72,106211.0,234.7197,237.9214,234.5203,237.1035,106211.0
2025-04-29 10:00:00,237.85,238.47,235.77,235.84,64956.0,237.2332,237.8516,235.1586,235.2284,64956.0
2025-04-29 10:30:00,235.99,237.98,235.74,237.97,33061.0,235.378,237.3629,235.1287,237.3529,33061.0
2025-04-29 11:00:00,238.06,238.19,236.89,238.14,24123.0,237.4427,237.5723,236.2757,237.5225,24123.0
2025-04-29 11:30:00,237.99,238.53,237.42,237.7,56588.0,237.3728,237.9114,236.8043,237.0836,56588.0
2025-04-29 12:00:00,237.86,238.76,237.67,238.21,24651.0,237.2432,238.1409,237.0537,237.5923,24651.0
2025-04-29 12:30:00,238.08,238.71,237.07,237.56,36771.0,237.4626,238.091,236.4552,236.944,36771.0
2025-04-29 13:00:00,237.45,238.38,236.88,238.28,39018.0,236.8342,237.7618,236.2657,237.6621,39018.0
2025-04-29 13:30:00,238.27,240.24,238.14,240.14,58460.0,237.6521,239.617,237.5225,239.5173,58460.0
2025-04-29 14:00:00,240.14,240.85,239.12,239.47,70671.0,239.5173,240.2254,238.4999,238.849,70671.0
2025-04-29 14:30:00,239.51,239.62,238.93,239.42,29414.0,238.8889,238.9986,238.3104,238.7991,29414.0
2025-04-29 15:00:00,239.36,239.82,239.15,239.75,50828.0,238.7393,239.1981,238.5298,239.1283,50828.0
2025-04-29 15:30:00,239.73,240.58,239.37,239.73,267278.0,239.1083,239.9561,238.7493,239.1083,267278.0
2025-04-30 09:30:00,234.53,235.66,231.21,231.56,188562.0,233.9218,235.0489,230.6104,230.9595,188562.0
2025-04-30 10:00:00,231.82,234.88,231.58,234.79,73275.0,231.2188,234.2709,230.9795,234.1811,73275.0
2025-04-30 10:30:00,234.79,235.31,233.88,234.92,78239.0,234.1811,234.6998,233.2735,234.3108,78239.0
2025-04-30 11:00:00,234.84,235.66,234.81,235.44,79601.0,234.231,235.0489,234.2011,234.8295,79601.0
2025-04-30 11:30:00,235.44,236.52,235.37,236.2,56181.0,234.8295,235.9067,234.7596,235.5875,56181.0
2025-04-30 12:00:00,236.25,236.37,234.78,235.2,27367.0,235.6374,235.757,234.1712,234.5901,27367.0
2025-04-30 12:30:00,235.01,236.57,234.86,236.37,33814.0,234.4006,235.9565,234.251,235.757,33814.0
2025-04-30 13:00:00,236.39,237.23,235.36,237.22,57849.0,235.777,236.6148,234.7497,236.6048,57849.0
2025-04-30 13:30:00,237.2,237.59,236.97,237.27,37905.0,236.5849,236.9739,236.3555,236.6547,37905.0
2025-04-30 14:00:00,237.19,238.24,236.85,237.66,50821.0,236.5749,237.6222,236.2358,237.0437,50821.0
2025-04-30 14:30:00,237.81,238.29,236.73,236.98,94282.0,237.1933,237.6721,236.1161,236.3655,94282.0
2025-04-30 15:00:00,237.07,237.92,236.94,237.2,77018.0,236.4552,237.303,236.3256,236.5849,77018.0
2025-04-30 15:30:00,237.06,239.05,236.83,238.69,237199.0,236.4453,238.4301,236.2159,238.071,237199.0
2025-05-01 09:30:00,241.43,244.37,240.36,242.08,110986.0,240.8039,243.7363,239.7367,241.4522,110986.0
2025-05-01 10:00:00,242.22,243.93,241.83,242.27,68091.0,241.5919,243.2974,241.2029,241.6418,68091.0
2025-05-01 10:30:00,242.3,242.91,241.78,242.72,35207.0,241.6717,242.2801,241.153,242.0906,35207.0
2025-05-01 11:00:00,242.65,244.62,242.41,244.15,33869.0,242.0208,243.9857,241.7814,243.5169,33869.0
2025-05-01 11:30:00,244.31,244.96,243.09,243.3,21076.0,243.6765,244.3248,242.4596,242.6691,21076.0
2025-05-01 12:00:00,243.17,243.44,242.2,242.73,24931.0,242.5394,242.8087,241.5719,242.1006,24931.0
2025-05-01 12:30:00,242.73,243.44,242.58,243.41,15700.0,242.1006,242.8087,241.9509,242.7788,15700.0
2025-05-01 13:00:00,243.3,244.93,243.25,244.5,34778.0,242.6691,244.2949,242.6192,243.866,34778.0
2025-05-01 13:30:00,244.55,244.64,243.89,244.57,35309.0,243.9158,244.0056,243.2575,243.9358,35309.0
2025-05-01 14:00:00,244.44,245.05,244.33,245.02,34381.0,243.8061,244.4145,243.6964,244.3846,34381.0
2025-05-01 14:30:00,244.98,245.27,244.87,245.05,26282.0,244.3447,244.634,244.235,244.4145,26282.0
2025-05-01 15:00:00,245.06,245.74,244.62,245.66,28572.0,244.4245,245.1028,243.9857,245.023,28572.0
2025-05-01 15:30:00,245.66,246.24,243.9,243.94,209023.0,245.023,245.6015,243.2675,243.3074,209023.0
2025-05-02 09:30:00,247.57,250.54,247.14,248.16,72914.0,246.928,249.8903,246.4991,247.5165,72914.0
2025-05-02 10:00:00,248.1,249.02,247.46,248.13,50595.0,247.4566,248.3742,246.8183,247.4866,50595.0
2025-05-02 10:30:00,248.13,248.82,247.24,247.73,28669.0,247.4866,248.1748,246.5989,247.0876,28669.0
2025-05-02 11:00:00,247.72,248.46,247.13,247.28,20836.0,247.0776,247.8157,246.4891,246.6388,20836.0
2025-05-02 11:30:00,247.33,248.08,247.18,247.85,10831.0,246.6886,247.4367,246.539,247.2073,10831.0
2025-05-02 12:00:00,248.01,249.01,248.01,248.84,19181.0,247.3669,248.3643,247.3669,248.1947,19181.0
2025-05-02 12:30:00,248.83,249.5,248.83,249.01,11109.0,248.1847,248.853,248.1847,248.3643,11109.0
2025-05-02 13:00:00,249.0,249.41,248.7,249.0,20272.0,248.3543,248.7632,248.0551,248.3543,20272.0
2025-05-02 13:30:00,248.79,249.01,248.22,248.7,17403.0,248.1448,248.3643,247.5763,248.0551,17403.0
2025-05-02 14:00:00,248.89,249.16,248.81,248.93,13665.0,248.2446,248.5139,248.1648,248.2845,13665.0
2025-05-02 14:30:00,248.91,249.63,248.6,248.82,17132.0,248.2645,248.9827,247.9553,248.1748,17132.0
2025-05-02 15:00:00,248.78,249.37,248.5,249.33,23118.0,248.1349,248.7233,247.8556,248.6834,23118.0
2025-05-02 15:30:00,249.27,250.5,249.18,249.52,148997.0,248.6236,249.8504,248.5338,248.8729,148997.0
2025-05-05 09:30:00,248.0,249.02,246.5,248.75,67159.0,247.3569,248.3742,245.8608,248.1049,67159.0
2025-05-05 10:00:00,249.02,249.7,248.44,249.65,82822.0,248.3742,249.0525,247.7958,249.0026,82822.0
2025-05-05 10:30:00,249.65,250.62,249.15,249.94,69002.0,249.0026,249.9701,248.5039,249.2919,69002.0
2025-05-05 11:00:00,249.98,250.84,249.62,249.84,25417.0,249.3318,250.1895,248.9727,249.1921,25417.0
2025-05-05 11:30:00,249.87,249.87,248.86,249.05,28790.0,249.222,249.222,248.2147,248.4042,28790.0
2025-05-05 12:00:00,249.05,249.47,248.87,249.3,29165.0,248.4042,248.8231,248.2246,248.6535,29165.0
2025-05-05 12:30:00,249.3,249.61,249.07,249.23,18176.0,248.6535,248.9627,248.4241,248.5837,18176.0
2025-05-05 13:00:00,249.18,249.22,248.29,248.54,38938.0,248.5338,248.5737,247.6461,247.8955,38938.0
2025-05-05 13:30:00,248.39,248.99,248.39,248.62,43033.0,247.7459,248.3443,247.7459,247.9753,43033.0
2025-05-05 14:00:00,248.63,249.11,248.62,248.72,33846.0,247.9853,248.464,247.9753,248.075,33846.0
2025-05-05 14:30:00,248.74,249.58,248.66,248.74,40967.0,248.095,248.9328,248.0152,248.095,40967.0
2025-05-05 15:00:00,248.64,249.0,247.73,248.15,81775.0,247.9952,248.3543,247.0876,247.5065,81775.0
2025-05-05 15:30:00,248.15,248.48,247.11,247.18,168055.0,247.5065,247.8356,246.4692,246.539,168055.0
2025-05-06 09:30:00,256.14,258.59,250.5,251.89,375127.0,255.4758,257.9194,249.8504,251.2368,375127.0
2025-05-06 10:00:00,251.75,254.23,251.34,253.89,107052.0,251.0972,253.5707,250.6882,253.2316,107052.0
2025-05-06 10:30:00,253.81,254.35,252.87,253.03,55220.0,253.1518,253.6904,252.2143,252.3738,55220.0
2025-05-06 11:00:00,253.0,254.08,252.27,252.34,57376.0,252.3439,253.4211,251.6158,251.6856,57376.0
2025-05-06 11:30:00,252.34,252.79,251.42,251.86,31833.0,251.6856,252.1345,250.768,251.2069,31833.0
2025-05-06 12:00:00,251.87,253.18,251.33,251.89,40340.0,251.2169,252.5235,250.6783,251.2368,40340.0
2025-05-06 12:30:00,252.0,252.5,250.01,250.17,66227.0,251.3465,251.8452,249.3617,249.5213,66227.0
2025-05-06 13:00:00,250.55,252.07,250.54,251.09,32308.0,249.9003,251.4163,249.8903,250.4389,32308.0
2025-05-06 13:30:00,251.12,251.44,250.18,250.31,34415.0,250.4688,250.788,249.5312,249.6609,34415.0
2025-05-06 14:00:00,250.31,252.24,250.3,252.22,53454.0,249.6609,251.5859,249.6509,251.5659,53454.0
2025-05-06 14:30:00,252.21,252.64,251.62,252.41,46462.0,251.556,251.9849,250.9675,251.7555,46462.0
2025-05-06 15:00:00,252.41,252.68,252.03,252.57,67780.0,251.7555,252.0248,251.3764,251.915,67780.0
2025-05-06 15:30:00,252.46,252.9,251.92,251.96,196922.0,251.8053,252.2442,251.2667,251.3066,196922.0
2025-05-07 09:30:00,251.78,255.02,250.79,254.51,89827.0,251.1271,254.3587,250.1397,253.85,89827.0
2025-05-07 10:00:00,254.67,255.5,253.86,255.34,59670.0,254.0096,254.8374,253.2017,254.6779,59670.0
2025-05-07 10:30:00,255.34,255.52,254.34,254.57,62816.0,254.6779,254.8574,253.6805,253.9099,62816.0
2025-05-07 11:00:00,254.39,254.86,253.55,254.48,22647.0,253.7303,254.1991,252.8925,253.8201,22647.0
2025-05-07 11:30:00,254.5,255.67,254.49,255.42,23915.0,253.84,255.007,253.8301,254.7576,23915.0
2025-05-07 12:00:00,255.35,256.6,255.2,255.67,23343.0,254.6878,255.9346,254.5382,255.007,23343.0
2025-05-07 12:30:00,255.73,257.54,255.69,257.45,61595.0,255.0668,256.8722,255.0269,256.7824,61595.0
2025-05-07 13:00:00,257.53,258.1,257.07,257.69,39779.0,256.8622,257.4307,256.4034,257.0218,39779.0
2025-05-07 13:30:00,257.6,257.66,256.06,256.25,33248.0,256.932,256.9918,255.396,255.5855,33248.0
2025-05-07 14:00:00,256.46,256.85,254.68,255.68,49029.0,255.795,256.1839,254.0196,255.017,49029.0
2025-05-07 14:30:00,255.66,257.32,255.62,256.75,56786.0,254.997,256.6527,254.9571,256.0842,56786.0
2025-05-07 15:00:00,256.86,257.22,255.16,255.26,52685.0,256.1939,256.553,254.4983,254.5981,52685.0
2025-05-07 15:30:00,255.25,257.67,255.0,256.08,170957.0,254.5881,257.0018,254.3387,255.4159,170957.0
2025-05-08 09:30:00,256.88,258.19,255.99,257.4,56030.0,256.2139,257.5205,255.3262,256.7325,56030.0
2025-05-08 10:00:00,257.5,259.35,257.16,258.98,57684.0,256.8323,258.6775,256.4931,258.3084,57684.0
2025-05-08 10:30:00,259.09,259.89,257.85,258.08,38215.0,258.4181,259.2161,257.1813,257.4108,38215.0
2025-05-08 11:00:00,258.02,259.9,257.81,259.71,28274.0,257.3509,259.226,257.1415,259.0365,28274.0
2025-05-08 11:30:00,259.37,261.26,259.28,260.73,44943.0,258.6974,260.5825,258.6076,260.0539,44943.0
2025-05-08 12:00:00,260.77,262.1,260.73,261.51,58766.0,260.0938,261.4203,260.0539,260.8319,58766.0
2025-05-08 12:30:00,261.58,263.12,261.55,262.75,129358.0,260.9017,262.4377,260.8718,262.0686,129358.0
2025-05-08 13:00:00,262.61,262.69,261.41,261.69,54229.0,261.929,262.0088,260.7321,261.0114,54229.0
2025-05-08 13:30:00,261.69,261.91,260.74,260.74,28792.0,261.0114,261.2308,260.0639,260.0639,28792.0
2025-05-08 14:00:00,260.73,261.25,260.33,260.49,36709.0,260.0539,260.5725,259.6549,259.8145,36709.0
2025-05-08 14:30:00,260.53,261.06,260.43,260.75,32741.0,259.8544,260.383,259.7547,260.0738,32741.0
2025-05-08 15:00:00,260.79,261.18,260.19,261.04,34747.0,260.1137,260.5027,259.5153,260.3631,34747.0
2025-05-08 15:30:00,261.01,261.23,259.28,259.39,126489.0,260.3332,260.5526,258.6076,258.7174,126489.0
2025-05-09 09:30:00,259.11,259.99,256.77,257.55,91757.0,258.4381,259.3158,256.1041,256.8821,91757.0
2025-05-09 10:00:00,257.48,257.57,256.38,256.63,31983.0,256.8123,256.9021,255.7152,255.9645,31983.0
2025-05-09 10:30:00,256.77,256.84,255.84,256.68,53423.0,256.1041,256.174,255.1766,256.0144,53423.0
2025-05-09 11:00:00,256.68,257.21,256.16,256.6,28574.0,256.0144,256.543,255.4957,255.9346,28574.0
2025-05-09 11:30:00,256.6,257.38,256.56,257.08,72312.0,255.9346,256.7126,255.8947,256.4133,72312.0
2025-05-09 12:00:00,257.15,257.25,255.69,256.97,161093.0,256.4832,256.5829,255.0269,256.3036,161093.0
2025-05-09 12:30:00,257.0,257.12,256.23,256.39,44953.0,256.3336,256.4532,255.5655,255.7251,44953.0
2025-05-09 13:00:00,256.38,257.19,256.18,256.84,32633.0,255.7152,256.5231,255.5157,256.174,32633.0
2025-05-09 13:30:00,256.88,257.75,256.7,257.6,23451.0,256.2139,257.0816,256.0343,256.932,23451.0
2025-05-09 14:00:00,257.65,257.68,257.08,257.35,33852.0,256.9819,257.0118,256.4133,256.6826,33852.0
2025-05-09 14:30:00,257.35,258.06,257.34,257.96,28979.0,256.6826,257.3908,256.6727,257.2911,28979.0
2025-05-09 15:00:00,258.05,258.55,257.86,258.07,43996.0,257.3808,257.8795,257.1913,257.4008,43996.0
2025-05-09 15:30:00,258.13,258.58,257.69,257.97,144293.0,257.4606,257.9095,257.0218,257.301,144293.0
2025-05-12 09:30:00,269.06,273.42,268.63,269.24,483406.0,268.3623,272.711,267.9334,268.5418,483406.0
2025-05-12 10:00:00,269.24,272.34,268.95,270.65,132364.0,268.5418,271.6338,268.2526,269.9482,132364.0
2025-05-12 10:30:00,270.61,272.5,270.06,272.08,55199.0,269.9083,271.7934,269.3597,271.3744,55199.0
2025-05-12 11:00:00,271.96,271.96,269.61,270.16,95784.0,271.2548,271.2548,268.9109,269.4594,95784.0
2025-05-12 11:30:00,270.17,270.52,269.54,269.77,88085.0,269.4694,269.8185,268.841,269.0704,88085.0
2025-05-12 12:00:00,269.75,270.41,269.5,269.81,25750.0,269.0505,269.7088,268.8011,269.1103,25750.0
2025-05-12 12:30:00,269.68,270.89,269.6,270.85,35911.0,268.9807,270.1875,268.9009,270.1476,35911.0
2025-05-12 13:00:00,270.89,271.44,270.19,270.93,51794.0,270.1875,270.7361,269.4893,270.2274,51794.0
2025-05-12 13:30:00,270.95,271.56,270.58,271.3,23512.0,270.2474,270.8558,269.8783,270.5965,23512.0
2025-05-12 14:00:00,271.35,272.04,271.3,271.66,26545.0,270.6463,271.3346,270.5965,270.9555,26545.0
2025-05-12 14:30:00,271.74,272.0,271.4,271.53,32044.0,271.0353,271.2947,270.6962,270.8259,32044.0
2025-05-12 15:00:00,271.44,271.76,271.26,271.56,40492.0,270.7361,271.0553,270.5566,270.8558,40492.0
2025-05-12 15:30:00,271.54,272.24,271.44,272.04,157886.0,270.8358,271.534,270.7361,271.3346,157886.0
2025-05-13 09:30:00,272.0,273.96,271.2,272.62,74357.0,271.2947,273.2496,270.4967,271.913,74357.0
2025-05-13 10:00:00,272.72,273.99,272.37,273.79,76463.0,272.0128,273.2795,271.6637,273.08,76463.0
2025-05-13 10:30:00,273.75,274.54,273.44,274.37,35804.0,273.0401,273.8281,272.7309,273.6585,35804.0
2025-05-13 11:00:00,274.35,275.19,274.23,275.19,25597.0,273.6386,274.4764,273.5189,274.4764,25597.0
2025-05-13 11:30:00,275.11,276.02,275.08,275.26,31340.0,274.3966,275.3042,274.3667,274.5462,31340.0
2025-05-13 12:00:00,275.17,275.66,274.73,275.0,27377.0,274.4564,274.9452,274.0176,274.2869,27377.0
2025-05-13 12:30:00,275.0,275.38,274.63,275.03,22398.0,274.2869,274.6659,273.9178,274.3168,22398.0
2025-05-13 13:00:00,275.01,275.25,274.7,275.07,30156.0,274.2968,274.5362,273.9877,274.3567,30156.0
2025-05-13 13:30:00,275.07,275.92,275.0,275.0,47011.0,274.3567,275.2045,274.2869,274.2869,47011.0
2025-05-13 14:00:00,274.87,275.16,274.7,274.86,22395.0,274.1572,274.4465,273.9877,274.1472,22395.0
2025-05-13 14:30:00,274.78,275.42,274.76,275.39,41550.0,274.0674,274.7058,274.0475,274.6759,41550.0
2025-05-13 15:00:00,275.3,275.61,275.06,275.06,36142.0,274.5861,274.8953,274.3467,274.3467,36142.0
2025-05-13 15:30:00,275.2,275.46,274.13,274.13,158933.0,274.4864,274.7457,273.4191,273.4191,158933.0
2025-05-14 09:30:00,272.4,275.62,272.4,275.18,83312.0,271.6936,274.9053,271.6936,274.4664,83312.0
2025-05-14 10:00:00,275.17,275.4,273.88,274.89,45790.0,274.4564,274.6858,273.1698,274.1772,45790.0
2025-05-14 10:30:00,274.91,275.31,274.5,274.59,49586.0,274.1971,274.5961,273.7882,273.8779,49586.0
2025-05-14 11:00:00,274.51,274.65,273.5,274.56,22522.0,273.7981,273.9378,272.7908,273.848,22522.0
2025-05-14 11:30:00,274.55,274.79,273.62,273.88,23696.0,273.838,274.0774,272.9105,273.1698,23696.0
2025-05-14 12:00:00,273.93,274.01,273.54,273.83,21515.0,273.2197,273.2994,272.8307,273.1199,21515.0
2025-05-14 12:30:00,273.82,274.11,272.81,273.1,21250.0,273.1099,273.3992,272.1026,272.3918,21250.0
2025-05-14 13:00:00,272.99,273.24,272.34,272.88,28355.0,272.2821,272.5314,271.6338,272.1724,28355.0
2025-05-14 13:30:00,272.91,273.3,272.8,273.04,27630.0,272.2023,272.5913,272.0926,272.332,27630.0
2025-05-14 14:00:00,273.03,273.22,272.2,272.32,38085.0,272.322,272.5115,271.4941,271.6138,38085.0
2025-05-14 14:30:00,272.32,272.75,272.24,272.44,47157.0,271.6138,272.0427,271.534,271.7335,47157.0
2025-05-14 15:00:00,272.57,272.75,272.26,272.53,60023.0,271.8632,272.0427,271.554,271.8233,60023.0
2025-05-14 15:30:00,272.49,273.02,272.09,272.56,155285.0,271.7834,272.312,271.3844,271.8532,155285.0
2025-05-15 09:30:00,271.99,272.95,271.63,272.56,48777.0,271.2847,272.2422,270.9256,271.8532,48777.0
2025-05-15 10:00:00,272.61,272.83,271.0,271.27,34857.0,271.9031,272.1225,270.2972,270.5665,34857.0
2025-05-15 10:30:00,271.33,271.81,271.06,271.45,20780.0,270.6264,271.1051,270.3571,270.7461,20780.0
2025-05-15 11:00:00,271.44,272.33,271.44,272.32,20835.0,270.7361,271.6238,270.7361,271.6138,20835.0
2025-05-15 11:30:00,272.32,272.59,272.05,272.25,27964.0,271.6138,271.8831,271.3445,271.544,27964.0
2025-05-15 12:00:00,272.4,272.84,271.71,271.93,31315.0,271.6936,272.1325,271.0054,271.2248,31315.0
2025-05-15 12:30:00,272.01,272.56,271.88,272.35,12805.0,271.3046,271.8532,271.175,271.6437,12805.0
2025-05-15 13:00:00,272.36,272.66,272.23,272.44,23309.0,271.6537,271.9529,271.5241,271.7335,23309.0
2025-05-15 13:30:00,272.36,272.39,271.78,271.81,31709.0,271.6537,271.6836,271.0752,271.1051,31709.0
2025-05-15 14:00:00,271.66,271.8,271.0,271.46,44080.0,270.9555,271.0952,270.2972,270.7561,44080.0
2025-05-15 14:30:00,271.46,271.99,271.46,271.55,41768.0,270.7561,271.2847,270.7561,270.8458,41768.0
2025-05-15 15:00:00,271.54,271.97,271.35,271.46,46185.0,270.8358,271.2647,270.6463,270.7561,46185.0
2025-05-15 15:30:00,271.46,271.82,270.73,271.5,170090.0,270.7561,271.1151,270.0279,270.796,170090.0
2025-05-16 09:30:00,271.54,271.54,269.33,270.76,109157.0,270.8358,270.8358,268.6316,270.0579,109157.0
2025-05-16 10:00:00,270.8,271.32,270.37,270.65,25048.0,270.0978,270.6164,269.6689,269.9482,25048.0
2025-05-16 10:30:00,270.46,270.75,270.26,270.74,13258.0,269.7586,270.0479,269.5592,270.0379,13258.0
2025-05-16 11:00:00,270.74,271.2,270.45,270.83,17968.0,270.0379,270.4967,269.7487,270.1277,17968.0
2025-05-16 11:30:00,270.88,271.6,270.88,271.53,17012.0,270.1776,270.8957,270.1776,270.8259,17012.0
2025-05-16 12:00:00,271.51,271.96,271.42,271.74,18858.0,270.8059,271.2548,270.7162,271.0353,18858.0
2025-05-16 12:30:00,271.8,272.02,271.58,271.84,15073.0,271.0952,271.3146,270.8757,271.1351,15073.0
2025-05-16 13:00:00,271.82,272.45,271.79,272.31,11348.0,271.1151,271.7435,271.0852,271.6039,11348.0
2025-05-16 13:30:00,272.42,272.66,272.23,272.36,20990.0,271.7136,271.9529,271.5241,271.6537,20990.0
2025-05-16 14:00:00,272.3,272.62,272.08,272.47,13724.0,271.5939,271.913,271.3744,271.7634,13724.0
2025-05-16 14:30:00,272.47,273.07,272.41,272.85,19903.0,271.7634,272.3619,271.7036,272.1425,19903.0
2025-05-16 15:00:00,272.85,273.09,272.75,272.89,23251.0,272.1425,272.3818,272.0427,272.1823,23251.0
2025-05-16 15:30:00,272.88,273.32,272.48,273.13,72785.0,272.1724,272.6112,271.7734,272.4217,72785.0
2025-05-19 09:30:00,269.61,271.93,269.45,271.67,75223.0,268.9109,271.2248,268.7513,270.9655,75223.0
2025-05-19 10:00:00,271.75,272.69,271.51,272.05,34183.0,271.0453,271.9829,270.8059,271.3445,34183.0
2025-05-19 10:30:00,272.06,272.77,271.91,272.06,24693.0,271.3545,272.0627,271.2049,271.3545,24693.0
2025-05-19 11:00:00,272.02,272.94,272.0,272.68,20609.0,271.3146,272.2322,271.2947,271.9729,20609.0
2025-05-19 11:30:00,272.79,273.16,272.16,272.8,19007.0,272.0826,272.4516,271.4542,272.0926,19007.0
2025-05-19 12:00:00,272.8,273.18,272.5,273.15,17985.0,272.0926,272.4716,271.7934,272.4417,17985.0
2025-05-19 12:30:00,273.01,273.49,272.92,273.45,10876.0,272.302,272.7808,272.2123,272.7409,10876.0
2025-05-19 13:00:00,273.46,273.76,272.96,273.17,20097.0,272.7509,273.0501,272.2522,272.4616,20097.0
2025-05-19 13:30:00,273.15,273.5,272.93,272.96,22281.0,272.4417,272.7908,272.2222,272.2522,22281.0
2025-05-19 14:00:00,272.96,273.11,272.7,272.89,18837.0,272.2522,272.4018,271.9928,272.1823,18837.0
2025-05-19 14:30:00,272.85,273.0,272.56,272.78,36732.0,272.1425,272.2921,271.8532,272.0726,36732.0
2025-05-19 15:00:00,272.88,272.92,271.88,272.02,35691.0,272.1724,272.2123,271.175,271.3146,35691.0
2025-05-19 15:30:00,272.14,273.31,272.06,273.06,89067.0,271.4343,272.6013,271.3545,272.3519,89067.0
2025-05-20 09:30:00,272.6,272.6,269.42,270.62,86893.0,271.8931,271.8931,268.7213,269.9182,86893.0
2025-05-20 10:00:00,270.63,271.46,270.56,271.33,23697.0,269.9282,270.7561,269.8584,270.6264,23697.0
2025-05-20 10:30:00,271.22,271.59,270.26,270.26,20623.0,270.5167,270.8857,269.5592,269.5592,20623.0
2025-05-20 11:00:00,270.19,270.65,269.95,270.25,15392.0,269.4893,269.9482,269.25,269.5492,15392.0
2025-05-20 11:30:00,270.25,270.25,269.65,270.01,21532.0,269.5492,269.5492,268.9507,269.3098,21532.0
2025-05-20 12:00:00,270.07,270.14,269.14,269.14,18919.0,269.3697,269.4395,268.4421,268.4421,18919.0
2025-05-20 12:30:00,269.16,269.3,268.73,269.14,70158.0,268.462,268.6017,268.0331,268.4421,70158.0
2025-05-20 13:00:00,269.14,269.24,268.0,268.38,18773.0,268.4421,268.5418,267.305,267.684,18773.0
2025-05-20 13:30:00,268.47,268.55,267.89,268.14,25165.0,267.7738,267.8536,267.1953,267.4447,25165.0
2025-05-20 14:00:00,268.2,268.53,267.45,267.51,39602.0,267.5045,267.8337,266.7565,266.8163,39602.0
2025-05-20 14:30:00,267.53,267.87,267.11,267.4,43659.0,266.8362,267.1754,266.4173,266.7066,43659.0
2025-05-20 15:00:00,267.4,267.61,266.97,267.39,47216.0,266.7066,266.916,266.2777,266.6966,47216.0
2025-05-20 15:30:00,267.44,267.79,266.92,267.37,176267.0,266.7465,267.0956,266.2278,266.6767,176267.0
2025-05-21 09:30:00,263.89,264.45,262.49,263.85,71149.0,263.2057,263.7642,261.8093,263.1658,71149.0
2025-05-21 10:00:00,263.96,264.59,263.58,264.07,51964.0,263.2755,263.9039,262.8965,263.3852,51964.0
2025-05-21 10:30:00,263.74,264.31,263.25,264.31,10754.0,263.0561,263.6246,262.5673,263.6246,10754.0
2025-05-21 11:00:00,264.13,264.55,263.45,263.88,24404.0,263.4451,263.864,262.7668,263.1957,24404.0
2025-05-21 11:30:00,263.88,264.12,263.57,263.88,18337.0,263.1957,263.4351,262.8865,263.1957,18337.0
2025-05-21 12:00:00,263.79,264.07,263.47,263.76,10015.0,263.1059,263.3852,262.7868,263.076,10015.0
2025-05-21 12:30:00,263.75,264.47,263.7,263.93,17788.0,263.066,263.7842,263.0162,263.2456,17788.0
2025-05-21 13:00:00,263.93,264.16,261.33,261.49,15551.0,263.2456,263.475,260.6523,260.8119,15551.0
2025-05-21 13:30:00,261.3,262.77,261.07,262.05,19353.0,260.6224,262.0886,260.393,261.3705,19353.0
2025-05-21 14:00:00,262.38,262.38,261.49,261.92,13248.0,261.6996,261.6996,260.8119,261.2408,13248.0
2025-05-21 14:30:00,261.81,262.31,261.19,261.3,18661.0,261.1311,261.6298,260.5127,260.6224,18661.0
2025-05-21 15:00:00,261.26,261.48,260.14,260.41,33421.0,260.5825,260.8019,259.4654,259.7347,33421.0
2025-05-21 15:30:00,260.34,261.16,260.34,260.62,88237.0,259.6649,260.4828,259.6649,259.9442,88237.0
2025-05-22 09:30:00,261.17,262.11,260.02,260.99,48840.0,260.4927,261.4303,259.3457,260.3132,48840.0
2025-05-22 10:00:00,260.95,261.28,260.0,260.16,37007.0,260.2733,260.6025,259.3258,259.4854,37007.0
2025-05-22 10:30:00,260.22,260.45,259.21,259.92,21372.0,259.5452,259.7746,258.5378,259.246,21372.0
2025-05-22 11:00:00,259.93,260.98,259.92,260.18,21238.0,259.256,260.3032,259.246,259.5053,21238.0
2025-05-22 11:30:00,260.18,260.97,260.13,260.78,15915.0,259.5053,260.2933,259.4554,260.1038,15915.0
2025-05-22 12:00:00,260.9,261.19,260.54,260.64,14753.0,260.2234,260.5127,259.8644,259.9641,14753.0
2025-05-22 12:30:00,260.79,260.79,260.0,260.23,21145.0,260.1137,260.1137,259.3258,259.5552,21145.0
2025-05-22 13:00:00,260.31,260.93,260.03,260.78,18608.0,259.635,260.2534,259.3557,260.1038,18608.0
2025-05-22 13:30:00,260.77,261.32,260.73,261.13,20526.0,260.0938,260.6424,260.0539,260.4528,20526.0
2025-05-22 14:00:00,261.13,261.68,261.07,261.35,17650.0,260.4528,261.0014,260.393,260.6723,17650.0
2025-05-22 14:30:00,261.24,261.57,261.02,261.48,17111.0,260.5626,260.8917,260.3431,260.8019,17111.0
2025-05-22 15:00:00,261.51,262.02,261.4,261.91,32897.0,260.8319,261.3405,260.7221,261.2308,32897.0
2025-05-22 15:30:00,261.95,262.04,260.48,260.69,102456.0,261.2707,261.3605,259.8045,260.014,102456.0
2025-05-23 09:30:00,255.69,257.48,255.52,257.25,53828.0,255.69,257.48,255.52,257.25,53828.0
2025-05-23 10:00:00,257.15,258.04,257.02,257.35,32836.0,257.15,258.04,257.02,257.35,32836.0
2025-05-23 10:30:00,257.46,257.68,256.01,256.19,24323.0,257.46,257.68,256.01,256.19,24323.0
2025-05-23 11:00:00,256.2,257.43,256.2,257.26,23065.0,256.2,257.43,256.2,257.26,23065.0
2025-05-23 11:30:00,257.24,257.97,257.23,257.25,108852.0,257.24,257.97,257.23,257.25,108852.0
2025-05-23 12:00:00,257.26,258.28,257.2,258.17,69250.0,257.26,258.28,257.2,258.17,69250.0
2025-05-23 12:30:00,258.24,258.62,257.71,257.92,33878.0,258.24,258.62,257.71,257.92,33878.0
2025-05-23 13:00:00,257.98,258.93,257.91,258.88,21380.0,257.98,258.93,257.91,258.88,21380.0
2025-05-23 13:30:00,258.77,258.92,258.45,258.57,50500.0,258.77,258.92,258.45,258.57,50500.0
2025-05-23 14:00:00,258.64,258.97,258.08,258.31,20249.0,258.64,258.97,258.08,258.31,20249.0
2025-05-23 14:30:00,258.41,258.77,258.23,258.44,18901.0,258.41,258.77,258.23,258.44,18901.0
2025-05-23 15:00:00,258.37,258.68,257.97,258.03,20374.0,258.37,258.68,257.97,258.03,20374.0
2025-05-23 15:30:00,257.95,258.3,257.41,257.68,66782.0,257.95,258.3,257.41,257.68,66782.0
2025-05-27 09:30:00,260.54,262.29,260.08,261.89,82274.0,260.54,262.29,260.08,261.89,82274.0
2025-05-27 10:00:00,261.77,264.16,261.77,263.77,49814.0,261.77,264.16,261.77,263.77,49814.0
2025-05-27 10:30:00,263.8,264.71,263.75,264.4,47866.0,263.8,264.71,263.75,264.4,47866.0
2025-05-27 11:00:00,264.35,265.12,264.16,264.74,21318.0,264.35,265.12,264.16,264.74,21318.0
2025-05-27 11:30:00,264.64,264.84,264.26,264.61,13400.0,264.64,264.84,264.26,264.61,13400.0
2025-05-27 12:00:00,264.61,264.92,264.48,264.81,19248.0,264.61,264.92,264.48,264.81,19248.0
2025-05-27 12:30:00,264.79,265.59,264.79,265.05,20433.0,264.79,265.59,264.79,265.05,20433.0
2025-05-27 13:00:00,265.11,265.65,265.11,265.59,10820.0,265.11,265.65,265.11,265.59,10820.0
2025-05-27 13:30:00,265.54,265.68,265.25,265.3,17552.0,265.54,265.68,265.25,265.3,17552.0
2025-05-27 14:00:00,265.3,265.48,264.93,265.24,28238.0,265.3,265.48,264.93,265.24,28238.0
2025-05-27 14:30:00,265.24,265.37,264.88,264.88,16574.0,265.24,265.37,264.88,264.88,16574.0
2025-05-27 15:00:00,264.91,265.4,264.74,265.2,27763.0,264.91,265.4,264.74,265.2,27763.0
2025-05-27 15:30:00,265.23,266.35,265.17,266.11,134665.0,265.23,266.35,265.17,266.11,134665.0
2025-05-28 09:30:00,266.59,266.89,265.29,265.6,41341.0,266.59,266.89,265.29,265.6,41341.0
2025-05-28 10:00:00,265.47,266.04,264.99,265.38,80671.0,265.47,266.04,264.99,265.38,80671.0
2025-05-28 10:30:00,265.41,265.86,265.08,265.47,29680.0,265.41,265.86,265.08,265.47,29680.0
2025-05-28 11:00:00,265.51,266.08,265.31,265.49,23604.0,265.51,266.08,265.31,265.49,23604.0
2025-05-28 11:30:00,265.48,265.56,264.77,265.3,32390.0,265.48,265.56,264.77,265.3,32390.0
2025-05-28 12:00:00,265.41,266.16,265.41,265.86,25562.0,265.41,266.16,265.41,265.86,25562.0
2025-05-28 12:30:00,265.85,266.16,265.53,265.71,28075.0,265.85,266.16,265.53,265.71,28075.0
2025-05-28 13:00:00,265.71,265.94,264.86,265.07,22781.0,265.71,265.94,264.86,265.07,22781.0
2025-05-28 13:30:00,265.11,265.19,264.78,264.87,27793.0,265.11,265.19,264.78,264.87,27793.0
2025-05-28 14:00:00,265.0,265.25,264.81,265.16,24026.0,265.0,265.25,264.81,265.16,24026.0
2025-05-28 14:30:00,265.21,265.42,264.41,265.07,38699.0,265.21,265.42,264.41,265.07,38699.0
2025-05-28 15:00:00,265.0,265.49,264.94,265.05,36659.0,265.0,265.49,264.94,265.05,36659.0
2025-05-28 15:30:00,265.08,265.23,264.18,264.53,135376.0,265.08,265.23,264.18,264.53,135376.0
2025-05-29 09:30:00,265.23,266.18,264.0,265.78,41999.0,265.23,266.18,264.0,265.78,41999.0
2025-05-29 10:00:00,265.78,266.06,263.53,264.01,23548.0,265.78,266.06,263.53,264.01,23548.0
2025-05-29 10:30:00,264.26,264.43,263.09,263.24,17213.0,264.26,264.43,263.09,263.24,17213.0
2025-05-29 11:00:00,263.35,263.48,262.38,262.69,17890.0,263.35,263.48,262.38,262.69,17890.0
2025-05-29 11:30:00,262.77,263.02,261.32,261.41,27147.0,262.77,263.02,261.32,261.41,27147.0
2025-05-29 12:00:00,261.41,262.87,261.0,262.69,15326.0,261.41,262.87,261.0,262.69,15326.0
2025-05-29 12:30:00,262.81,263.65,262.68,263.56,14865.0,262.81,263.65,262.68,263.56,14865.0
2025-05-29 13:00:00,263.56,263.74,262.52,262.8,15487.0,263.56,263.74,262.52,262.8,15487.0
2025-05-29 13:30:00,262.67,263.05,262.6,262.74,21255.0,262.67,263.05,262.6,262.74,21255.0
2025-05-29 14:00:00,262.74,263.06,262.11,262.32,16173.0,262.74,263.06,262.11,262.32,16173.0
2025-05-29 14:30:00,262.36,262.91,262.36,262.52,30180.0,262.36,262.91,262.36,262.52,30180.0
2025-05-29 15:00:00,262.52,263.08,262.39,262.63,42730.0,262.52,263.08,262.39,262.63,42730.0
2025-05-29 15:30:00,262.72,263.83,262.72,263.58,66834.0,262.72,263.83,262.72,263.58,66834.0
2025-05-30 09:30:00,263.57,264.62,262.24,264.11,36680.0,263.57,264.62,262.24,264.11,36680.0
2025-05-30 10:00:00,264.36,264.85,263.97,264.16,18122.0,264.36,264.85,263.97,264.16,18122.0
2025-05-30 10:30:00,264.12,264.53,263.79,263.97,19608.0,264.12,264.53,263.79,263.97,19608.0
2025-05-30 11:00:00,264.08,264.61,263.85,264.38,16787.0,264.08,264.61,263.85,264.38,16787.0
2025-05-30 11:30:00,264.37,264.38,263.39,263.99,13746.0,264.37,264.38,263.39,263.99,13746.0
2025-05-30 12:00:00,264.05,264.45,262.96,263.06,14915.0,264.05,264.45,262.96,263.06,14915.0
2025-05-30 12:30:00,263.2,263.2,262.1,262.47,25743.0,263.2,263.2,262.1,262.47,25743.0
2025-05-30 13:00:00,262.41,263.35,262.2,263.35,24641.0,262.41,263.35,262.2,263.35,24641.0
2025-05-30 13:30:00,263.39,263.67,263.2,263.31,13107.0,263.39,263.67,263.2,263.31,13107.0
2025-05-30 14:00:00,263.35,263.86,263.27,263.77,21715.0,263.35,263.86,263.27,263.77,21715.0
2025-05-30 14:30:00,263.82,263.96,263.39,263.73,14195.0,263.82,263.96,263.39,263.73,14195.0
2025-05-30 15:00:00,263.88,264.96,263.84,264.94,16843.0,263.88,264.96,263.84,264.94,16843.0
2025-05-30 15:30:00,264.9,265.12,263.75,263.77,106813.0,264.9,265.12,263.75,263.77,106813.0
2025-06-02 09:30:00,262.12,262.74,259.08,260.17,57897.0,262.12,262.74,259.08,260.17,57897.0
2025-06-02 10:00:00,260.17,261.07,259.41,260.76,46648.0,260.17,261.07,259.41,260.76,46648.0
2025-06-02 10:30:00,260.7,260.7,258.79,260.19,42503.0,260.7,260.7,258.79,260.19,42503.0
2025-06-02 11:00:00,260.2,260.93,260.05,260.18,40605.0,260.2,260.93,260.05,260.18,40605.0
2025-06-02 11:30:00,260.19,261.26,260.02,260.7,21975.0,260.19,261.26,260.02,260.7,21975.0
2025-06-02 12:00:00,260.69,260.77,260.22,260.31,27666.0,260.69,260.77,260.22,260.31,27666.0
2025-06-02 12:30:00,260.28,260.62,259.82,260.42,17803.0,260.28,260.62,259.82,260.42,17803.0
2025-06-02 13:00:00,260.49,260.74,260.11,260.19,23166.0,260.49,260.74,260.11,260.19,23166.0
2025-06-02 13:30:00,260.15,260.37,259.96,260.09,22895.0,260.15,260.37,259.96,260.09,22895.0
2025-06-02 14:00:00,260.09,261.06,260.09,260.79,25470.0,260.09,261.06,260.09,260.79,25470.0
2025-06-02 14:30:00,260.72,261.11,260.59,261.11,16442.0,260.72,261.11,260.59,261.11,16442.0
2025-06-02 15:00:00,261.1,261.36,260.95,261.12,20650.0,261.1,261.36,260.95,261.12,20650.0
2025-06-02 15:30:00,261.12,261.31,260.88,261.27,88252.0,261.12,261.31,260.88,261.27,88252.0
2025-06-03 09:30:00,260.16,261.94,260.16,260.97,77797.0,260.16,261.94,260.16,260.97,77797.0
2025-06-03 10:00:00,260.96,263.43,260.75,263.39,51590.0,260.96,263.43,260.75,263.39,51590.0
2025-06-03 10:30:00,263.39,263.69,262.79,263.43,38747.0,263.39,263.69,262.79,263.43,38747.0
2025-06-03 11:00:00,263.38,264.52,263.37,264.15,18011.0,263.38,264.52,263.37,264.15,18011.0
2025-06-03 11:30:00,264.28,264.79,264.19,264.69,19203.0,264.28,264.79,264.19,264.69,19203.0
2025-06-03 12:00:00,264.62,264.66,264.1,264.5,13362.0,264.62,264.66,264.1,264.5,13362.0
2025-06-03 12:30:00,264.6,264.61,264.1,264.56,18832.0,264.6,264.61,264.1,264.56,18832.0
2025-06-03 13:00:00,264.56,265.4,264.42,265.18,32053.0,264.56,265.4,264.42,265.18,32053.0
2025-06-03 13:30:00,265.18,265.57,264.97,265.05,16949.0,265.18,265.57,264.97,265.05,16949.0
2025-06-03 14:00:00,265.05,265.29,264.71,265.21,21764.0,265.05,265.29,264.71,265.21,21764.0
2025-06-03 14:30:00,265.21,265.37,264.61,264.61,44659.0,265.21,265.37,264.61,264.61,44659.0
2025-06-03 15:00:00,264.68,264.86,264.54,264.73,22351.0,264.68,264.86,264.54,264.73,22351.0
2025-06-03 15:30:00,264.77,264.84,264.09,264.4,166891.0,264.77,264.84,264.09,264.4,166891.0
2025-06-04 09:30:00,264.1,265.11,263.74,265.11,31767.0,264.1,265.11,263.74,265.11,31767.0
2025-06-04 10:00:00,265.28,265.28,264.08,264.53,36562.0,265.28,265.28,264.08,264.53,36562.0
2025-06-04 10:30:00,264.61,264.89,263.77,264.45,15382.0,264.61,264.89,263.77,264.45,15382.0
2025-06-04 11:00:00,264.51,264.82,264.14,264.32,16452.0,264.51,264.82,264.14,264.32,16452.0
2025-06-04 11:30:00,264.21,264.66,263.7,263.95,41791.0,264.21,264.66,263.7,263.95,41791.0
2025-06-04 12:00:00,263.95,264.07,262.32,262.33,25270.0,263.95,264.07,262.32,262.33,25270.0
2025-06-04 12:30:00,262.32,262.89,262.15,262.71,22252.0,262.32,262.89,262.15,262.71,22252.0
2025-06-04 13:00:00,262.85,263.17,262.73,262.98,16657.0,262.85,263.17,262.73,262.98,16657.0
2025-06-04 13:30:00,262.89,262.99,262.46,262.96,22124.0,262.89,262.99,262.46,262.96,22124.0
2025-06-04 14:00:00,263.03,263.28,262.56,262.71,16355.0,263.03,263.28,262.56,262.71,16355.0
2025-06-04 14:30:00,262.75,262.76,262.01,262.15,23917.0,262.75,262.76,262.01,262.15,23917.0
2025-06-04 15:00:00,262.19,262.79,262.02,262.79,27561.0,262.19,262.79,262.02,262.79,27561.0
2025-06-04 15:30:00,262.79,262.97,261.93,262.09,62200.0,262.79,262.97,261.93,262.09,62200.0
2025-06-05 09:30:00,261.93,262.54,260.8,261.11,28743.0,261.93,262.54,260.8,261.11,28743.0
2025-06-05 10:00:00,261.03,261.97,260.53,261.36,69319.0,261.03,261.97,260.53,261.36,69319.0
2025-06-05 10:30:00,261.41,262.04,260.43,261.38,38961.0,261.41,262.04,260.43,261.38,38961.0
2025-06-05 11:00:00,261.38,262.33,261.25,262.2,13509.0,261.38,262.33,261.25,262.2,13509.0
2025-06-05 11:30:00,262.22,262.75,262.21,262.6,22472.0,262.22,262.75,262.21,262.6,22472.0
2025-06-05 12:00:00,262.71,262.74,262.17,262.61,17236.0,262.71,262.74,262.17,262.61,17236.0
2025-06-05 12:30:00,262.61,262.7,261.23,261.37,22790.0,262.61,262.7,261.23,261.37,22790.0
2025-06-05 13:00:00,261.3,262.75,261.17,262.53,25000.0,261.3,262.75,261.17,262.53,25000.0
2025-06-05 13:30:00,262.69,262.9,262.32,262.43,13516.0,262.69,262.9,262.32,262.43,13516.0
2025-06-05 14:00:00,262.38,262.46,261.11,261.92,19930.0,262.38,262.46,261.11,261.92,19930.0
2025-06-05 14:30:00,262.04,262.1,261.67,261.77,22425.0,262.04,262.1,261.67,261.77,22425.0
2025-06-05 15:00:00,261.76,261.87,259.73,260.22,41189.0,261.76,261.87,259.73,260.22,41189.0
2025-06-05 15:30:00,260.23,261.13,259.46,259.78,135462.0,260.23,261.13,259.46,259.78,135462.0
2025-06-06 09:30:00,263.85,264.41,262.83,264.31,38512.0,263.85,264.41,262.83,264.31,38512.0
2025-06-06 10:00:00,264.34,264.34,262.79,263.59,24507.0,264.34,264.34,262.79,263.59,24507.0
2025-06-06 10:30:00,263.57,264.6,263.53,264.6,23132.0,263.57,264.6,263.53,264.6,23132.0
2025-06-06 11:00:00,264.6,265.05,263.9,264.56,16167.0,264.6,265.05,263.9,264.56,16167.0
2025-06-06 11:30:00,264.63,265.37,264.44,265.29,13525.0,264.63,265.37,264.44,265.29,13525.0
2025-06-06 12:00:00,265.14,265.49,265.11,265.24,13189.0,265.14,265.49,265.11,265.24,13189.0
2025-06-06 12:30:00,265.3,265.43,264.53,264.54,11186.0,265.3,265.43,264.53,264.54,11186.0
2025-06-06 13:00:00,264.62,264.93,264.32,264.82,8099.0,264.62,264.93,264.32,264.82,8099.0
2025-06-06 13:30:00,264.9,265.01,264.61,264.81,9342.0,264.9,265.01,264.61,264.81,9342.0
2025-06-06 14:00:00,264.95,265.64,264.95,265.41,35429.0,264.95,265.64,264.95,265.41,35429.0
2025-06-06 14:30:00,265.49,265.82,265.28,265.56,13694.0,265.49,265.82,265.28,265.56,13694.0
2025-06-06 15:00:00,265.53,265.88,265.28,265.81,18209.0,265.53,265.88,265.28,265.81,18209.0
2025-06-06 15:30:00,265.8,266.05,265.27,265.64,67643.0,265.8,266.05,265.27,265.64,67643.0
2025-06-09 09:30:00,265.99,267.56,265.3,265.72,46868.0,265.99,267.56,265.3,265.72,46868.0
2025-06-09 10:00:00,265.8,265.96,264.75,265.71,40409.0,265.8,265.96,264.75,265.71,40409.0
2025-06-09 10:30:00,265.73,265.92,264.93,265.56,27896.0,265.73,265.92,264.93,265.56,27896.0
2025-06-09 11:00:00,265.47,265.72,264.67,265.26,32115.0,265.47,265.72,264.67,265.26,32115.0
2025-06-09 11:30:00,265.26,266.03,265.26,265.86,34536.0,265.26,266.03,265.26,265.86,34536.0
2025-06-09 12:00:00,265.92,266.69,265.9,266.5,32782.0,265.92,266.69,265.9,266.5,32782.0
2025-06-09 12:30:00,266.61,267.29,266.56,266.75,19477.0,266.61,267.29,266.56,266.75,19477.0
2025-06-09 13:00:00,266.85,267.45,266.64,267.35,17380.0,266.85,267.45,266.64,267.35,17380.0
2025-06-09 13:30:00,267.35,267.73,267.12,267.28,14519.0,267.35,267.73,267.12,267.28,14519.0
2025-06-09 14:00:00,267.31,267.58,267.31,267.41,10168.0,267.31,267.58,267.31,267.41,10168.0
2025-06-09 14:30:00,267.43,267.44,266.32,266.45,20254.0,267.43,267.44,266.32,266.45,20254.0
2025-06-09 15:00:00,266.46,266.78,266.2,266.3,27025.0,266.46,266.78,266.2,266.3,27025.0
2025-06-09 15:30:00,266.33,266.43,265.83,265.85,118407.0,266.33,266.43,265.83,265.85,118407.0
2025-06-10 09:30:00,266.12,267.75,265.75,267.25,35067.0,266.12,267.75,265.75,267.25,35067.0
2025-06-10 10:00:00,267.38,268.44,266.67,268.27,31748.0,267.38,268.44,266.67,268.27,31748.0
2025-06-10 10:30:00,268.19,268.65,267.68,268.0,38718.0,268.19,268.65,267.68,268.0,38718.0
2025-06-10 11:00:00,268.0,268.76,267.88,268.76,30970.0,268.0,268.76,267.88,268.76,30970.0
2025-06-10 11:30:00,268.82,268.83,267.69,268.23,23168.0,268.82,268.83,267.69,268.23,23168.0
2025-06-10 12:00:00,268.21,269.08,268.21,268.57,20328.0,268.21,269.08,268.21,268.57,20328.0
2025-06-10 12:30:00,268.53,268.93,268.24,268.65,11087.0,268.53,268.93,268.24,268.65,11087.0
2025-06-10 13:00:00,268.65,268.8,268.33,268.33,14797.0,268.65,268.8,268.33,268.33,14797.0
2025-06-10 13:30:00,268.4,268.45,267.29,267.31,24080.0,268.4,268.45,267.29,267.31,24080.0
2025-06-10 14:00:00,267.21,267.21,266.39,266.47,34713.0,267.21,267.21,266.39,266.47,34713.0
2025-06-10 14:30:00,266.43,267.66,266.29,267.51,20946.0,266.43,267.66,266.29,267.51,20946.0
2025-06-10 15:00:00,267.51,267.88,267.24,267.38,29237.0,267.51,267.88,267.24,267.38,29237.0
2025-06-10 15:30:00,267.3,268.24,267.01,268.0,94124.0,267.3,268.24,267.01,268.0,94124.0
2025-06-11 09:30:00,269.03,269.04,266.86,268.31,34873.0,269.03,269.04,266.86,268.31,34873.0
2025-06-11 10:00:00,268.5,269.18,267.98,269.0,16959.0,268.5,269.18,267.98,269.0,16959.0
2025-06-11 10:30:00,269.06,269.19,268.37,268.38,17021.0,269.06,269.19,268.37,268.38,17021.0
2025-06-11 11:00:00,268.37,268.83,268.03,268.2,12963.0,268.37,268.83,268.03,268.2,12963.0
2025-06-11 11:30:00,268.21,268.25,267.75,267.99,21947.0,268.21,268.25,267.75,267.99,21947.0
2025-06-11 12:00:00,267.97,267.97,267.23,267.9,14910.0,267.97,267.97,267.23,267.9,14910.0
2025-06-11 12:30:00,268.0,268.04,267.41,267.52,9946.0,268.0,268.04,267.41,267.52,9946.0
2025-06-11 13:00:00,267.53,268.08,267.44,268.0,12848.0,267.53,268.08,267.44,268.0,12848.0
2025-06-11 13:30:00,268.09,268.21,266.86,266.87,27447.0,268.09,268.21,266.86,266.87,27447.0
2025-06-11 14:00:00,266.96,267.19,265.61,265.85,21824.0,266.96,267.19,265.61,265.85,21824.0
2025-06-11 14:30:00,265.64,266.89,265.52,266.34,40907.0,265.64,266.89,265.52,266.34,40907.0
2025-06-11 15:00:00,266.41,266.62,266.03,266.03,36152.0,266.41,266.62,266.03,266.03,36152.0
2025-06-11 15:30:00,265.97,266.3,265.35,266.04,92775.0,265.97,266.3,265.35,266.04,92775.0
2025-06-12 09:30:00,264.24,264.58,262.56,263.46,28888.0,264.24,264.58,262.56,263.46,28888.0
2025-06-12 10:00:00,263.36,265.36,263.36,264.76,20046.0,263.36,265.36,263.36,264.76,20046.0
2025-06-12 10:30:00,264.76,265.84,264.74,264.86,15858.0,264.76,265.84,264.74,264.86,15858.0
2025-06-12 11:00:00,264.9,265.37,263.82,264.4,32256.0,264.9,265.37,263.82,264.4,32256.0
2025-06-12 11:30:00,264.2,264.37,263.73,264.27,18249.0,264.2,264.37,263.73,264.27,18249.0
2025-06-12 12:00:00,264.26,264.71,263.94,264.5,15041.0,264.26,264.71,263.94,264.5,15041.0
2025-06-12 12:30:00,264.4,264.79,264.11,264.17,17071.0,264.4,264.79,264.11,264.17,17071.0
2025-06-12 13:00:00,264.17,264.59,264.12,264.18,23524.0,264.17,264.59,264.12,264.18,23524.0
2025-06-12 13:30:00,264.23,264.57,264.19,264.56,21659.0,264.23,264.57,264.19,264.56,21659.0
2025-06-12 14:00:00,264.46,264.66,264.16,264.32,16893.0,264.46,264.66,264.16,264.32,16893.0
2025-06-12 14:30:00,264.41,264.52,264.15,264.35,26912.0,264.41,264.52,264.15,264.35,26912.0
2025-06-12 15:00:00,264.35,264.62,264.09,264.2,30374.0,264.35,264.62,264.09,264.2,30374.0
2025-06-12 15:30:00,264.14,264.22,262.59,263.16,151824.0,264.14,264.22,262.59,263.16,151824.0
2025-06-13 09:30:00,259.0,259.0,254.07,256.4,104324.0,259.0,259.0,254.07,256.4,104324.0
2025-06-13 10:00:00,256.93,258.45,256.04,257.95,74476.0,256.93,258.45,256.04,257.95,74476.0
2025-06-13 10:30:00,258.06,259.53,258.04,259.4,37360.0,258.06,259.53,258.04,259.4,37360.0
2025-06-13 11:00:00,259.34,260.39,259.31,260.22,92794.0,259.34,260.39,259.31,260.22,92794.0
2025-06-13 11:30:00,260.27,260.58,259.51,259.81,38298.0,260.27,260.58,259.51,259.81,38298.0
2025-06-13 12:00:00,259.74,259.86,258.7,258.7,16999.0,259.74,259.86,258.7,258.7,16999.0
2025-06-13 12:30:00,258.86,259.08,258.13,258.5,13776.0,258.86,259.08,258.13,258.5,13776.0
2025-06-13 13:00:00,258.54,258.54,257.4,257.4,16625.0,258.54,258.54,257.4,257.4,16625.0
2025-06-13 13:30:00,257.33,257.75,256.75,257.13,27858.0,257.33,257.75,256.75,257.13,27858.0
2025-06-13 14:00:00,257.13,257.13,255.5,255.66,49763.0,257.13,257.13,255.5,255.66,49763.0
2025-06-13 14:30:00,255.7,255.76,254.81,255.41,35632.0,255.7,255.76,254.81,255.41,35632.0
2025-06-13 15:00:00,255.43,255.49,253.82,253.91,64130.0,255.43,255.49,253.82,253.91,64130.0
2025-06-13 15:30:00,253.98,255.06,253.55,254.99,155250.0,253.98,255.06,253.55,254.99,155250.0
2025-06-16 09:30:00,256.59,258.9,256.43,258.39,85596.0,256.59,258.9,256.43,258.39,85596.0
2025-06-16 10:00:00,258.56,259.26,257.83,259.01,91680.0,258.56,259.26,257.83,259.01,91680.0
2025-06-16 10:30:00,258.98,259.53,258.9,259.23,41857.0,258.98,259.53,258.9,259.23,41857.0
2025-06-16 11:00:00,259.29,259.5,258.46,258.62,28411.0,259.29,259.5,258.46,258.62,28411.0
2025-06-16 11:30:00,258.67,259.2,257.8,257.84,35103.0,258.67,259.2,257.8,257.84,35103.0
2025-06-16 12:00:00,257.83,257.97,257.01,257.94,42198.0,257.83,257.97,257.01,257.94,42198.0
2025-06-16 12:30:00,258.07,258.42,257.33,257.75,28246.0,258.07,258.42,257.33,257.75,28246.0
2025-06-16 13:00:00,257.75,257.96,256.87,257.31,26583.0,257.75,257.96,256.87,257.31,26583.0
2025-06-16 13:30:00,257.41,257.63,256.84,256.84,25042.0,257.41,257.63,256.84,256.84,25042.0
2025-06-16 14:00:00,256.84,257.15,256.52,256.56,33020.0,256.84,257.15,256.52,256.56,33020.0
2025-06-16 14:30:00,256.56,257.11,256.54,257.0,25760.0,256.56,257.11,256.54,257.0,25760.0
2025-06-16 15:00:00,257.0,257.46,256.81,257.0,38052.0,257.0,257.46,256.81,257.0,38052.0
2025-06-16 15:30:00,257.0,257.96,256.2,257.91,341630.0,257.0,257.96,256.2,257.91,341630.0
2025-06-17 09:30:00,255.5,258.29,255.5,257.43,27842.0,255.5,258.29,255.5,257.43,27842.0
2025-06-17 10:00:00,257.26,258.54,256.96,258.28,38324.0,257.26,258.54,256.96,258.28,38324.0
2025-06-17 10:30:00,258.34,258.86,258.28,258.34,16092.0,258.34,258.86,258.28,258.34,16092.0
2025-06-17 11:00:00,258.32,258.78,257.83,257.98,17029.0,258.32,258.78,257.83,257.98,17029.0
2025-06-17 11:30:00,258.07,258.8,257.85,258.75,12936.0,258.07,258.8,257.85,258.75,12936.0
2025-06-17 12:00:00,258.75,259.44,258.62,258.73,15963.0,258.75,259.44,258.62,258.73,15963.0
2025-06-17 12:30:00,258.66,258.91,258.04,258.05,23453.0,258.66,258.91,258.04,258.05,23453.0
2025-06-17 13:00:00,258.04,258.14,256.72,256.72,60555.0,258.04,258.14,256.72,256.72,60555.0
2025-06-17 13:30:00,256.64,256.83,255.58,255.61,30945.0,256.64,256.83,255.58,255.61,30945.0
2025-06-17 14:00:00,255.59,256.1,255.0,255.66,29140.0,255.59,256.1,255.0,255.66,29140.0
2025-06-17 14:30:00,255.81,255.96,255.29,255.96,21520.0,255.81,255.96,255.29,255.96,21520.0
2025-06-17 15:00:00,255.9,256.06,255.43,256.0,22523.0,255.9,256.06,255.43,256.0,22523.0
2025-06-17 15:30:00,256.01,256.46,255.69,256.26,86967.0,256.01,256.46,255.69,256.26,86967.0
2025-06-18 09:30:00,256.47,258.16,256.03,258.16,36910.0,256.47,258.16,256.03,258.16,36910.0
2025-06-18 10:00:00,258.23,260.21,257.8,259.91,32196.0,258.23,260.21,257.8,259.91,32196.0
2025-06-18 10:30:00,259.76,260.83,259.76,260.34,28926.0,259.76,260.83,259.76,260.34,28926.0
2025-06-18 11:00:00,260.33,260.84,259.89,260.17,28265.0,260.33,260.84,259.89,260.17,28265.0
2025-06-18 11:30:00,260.18,260.51,259.59,260.26,19966.0,260.18,260.51,259.59,260.26,19966.0
2025-06-18 12:00:00,260.26,260.52,259.95,260.04,16820.0,260.26,260.52,259.95,260.04,16820.0
2025-06-18 12:30:00,260.04,260.26,259.69,259.69,13185.0,260.04,260.26,259.69,259.69,13185.0
2025-06-18 13:00:00,259.74,259.93,258.33,258.42,26449.0,259.74,259.93,258.33,258.42,26449.0
2025-06-18 13:30:00,258.42,258.96,258.35,258.53,21491.0,258.42,258.96,258.35,258.53,21491.0
2025-06-18 14:00:00,259.13,259.45,258.26,258.83,23136.0,259.13,259.45,258.26,258.83,23136.0
2025-06-18 14:30:00,258.88,259.69,257.48,257.67,28426.0,258.88,259.69,257.48,257.67,28426.0
2025-06-18 15:00:00,257.35,258.77,257.23,257.23,33599.0,257.35,258.77,257.23,257.23,33599.0
2025-06-18 15:30:00,257.22,258.29,257.14,257.52,98772.0,257.22,258.29,257.14,257.52,98772.0
2025-06-20 09:30:00,259.57,261.19,258.81,260.96,308313.0,259.57,261.19,258.81,260.96,308313.0
2025-06-20 10:00:00,260.96,261.53,260.36,261.02,39776.0,260.96,261.53,260.36,261.02,39776.0
2025-06-20 10:30:00,261.17,261.45,260.12,260.28,63102.0,261.17,261.45,260.12,260.28,63102.0
2025-06-20 11:00:00,260.26,260.26,259.1,259.24,61198.0,260.26,260.26,259.1,259.24,61198.0
2025-06-20 11:30:00,259.24,259.5,258.74,259.03,43045.0,259.24,259.5,258.74,259.03,43045.0
2025-06-20 12:00:00,258.94,259.53,258.67,259.36,27348.0,258.94,259.53,258.67,259.36,27348.0
2025-06-20 12:30:00,259.47,259.71,258.96,259.13,18323.0,259.47,259.71,258.96,259.13,18323.0
2025-06-20 13:00:00,259.25,259.41,258.07,258.07,20654.0,259.25,259.41,258.07,258.07,20654.0
2025-06-20 13:30:00,257.93,258.4,257.49,258.35,24838.0,257.93,258.4,257.49,258.35,24838.0
2025-06-20 14:00:00,258.39,259.51,258.32,259.35,27347.0,258.39,259.51,258.32,259.35,27347.0
2025-06-20 14:30:00,259.4,259.51,258.82,259.07,26312.0,259.4,259.51,258.82,259.07,26312.0
2025-06-20 15:00:00,259.08,259.69,258.99,259.44,28637.0,259.08,259.69,258.99,259.44,28637.0
2025-06-20 15:30:00,259.51,260.29,258.8,260.13,110529.0,259.51,260.29,258.8,260.13,110529.0