date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-08-19 12:00:00,39.01,39.75,39.0,39.75,12700.0,38.0457,38.7674,38.0359,38.7674,12700.0
2013-08-19 12:30:00,39.38,39.5,39.38,39.5,500.0,38.4065,38.5235,38.4065,38.5235,500.0
2013-08-19 13:00:00,39.35,39.35,39.18,39.25,53500.0,38.3772,38.3772,38.2114,38.2797,53500.0
2013-08-19 13:30:00,39.2,39.3,39.04,39.2,56800.0,38.231,38.3285,38.0749,38.231,56800.0
2013-08-19 14:00:00,39.19,39.2,38.49,38.87,50600.0,38.2212,38.231,37.5385,37.9091,50600.0
2013-08-19 14:30:00,38.87,38.99,38.55,38.95,215000.0,37.9091,38.0261,37.597,37.9871,215000.0
2013-08-19 15:00:00,38.95,39.0,38.92,38.98,215100.0,37.9871,38.0359,37.9579,38.0164,215100.0
2013-08-19 15:30:00,38.98,39.3,38.5,38.9,174600.0,38.0164,38.3285,37.5483,37.9384,174600.0
2013-08-20 09:30:00,38.9,39.0,38.5,38.75,4600.0,37.9384,38.0359,37.5483,37.7921,4600.0
2013-08-20 10:00:00,38.63,38.65,38.5,38.5,238100.0,37.675,37.6946,37.5483,37.5483,238100.0
2013-08-20 10:30:00,38.5,38.5,38.45,38.45,19400.0,37.5483,37.5483,37.4995,37.4995,19400.0
2013-08-20 11:00:00,38.45,38.61,38.45,38.51,7900.0,37.4995,37.6555,37.4995,37.558,7900.0
2013-08-20 11:30:00,38.5,38.54,38.5,38.5,2700.0,37.5483,37.5873,37.5483,37.5483,2700.0
2013-08-20 12:00:00,38.5,38.55,38.48,38.48,6200.0,37.5483,37.597,37.5288,37.5288,6200.0
2013-08-20 12:30:00,38.49,38.5,38.49,38.49,2000.0,37.5385,37.5483,37.5385,37.5385,2000.0
2013-08-20 13:00:00,38.49,38.5,38.49,38.5,1200.0,37.5385,37.5483,37.5385,37.5483,1200.0
2013-08-20 13:30:00,38.49,38.5,38.4,38.45,8200.0,37.5385,37.5483,37.4507,37.4995,8200.0
2013-08-20 14:00:00,38.43,38.45,38.39,38.4,9800.0,37.48,37.4995,37.441,37.4507,9800.0
2013-08-20 14:30:00,38.4,38.45,38.26,38.35,87300.0,37.4507,37.4995,37.3142,37.402,87300.0
2013-08-20 15:00:00,38.35,38.5,38.27,38.39,16900.0,37.402,37.5483,37.3239,37.441,16900.0
2013-08-20 15:30:00,38.39,38.48,38.1,38.13,18100.0,37.441,37.5288,37.1581,37.1874,18100.0
2013-08-21 09:30:00,38.2,38.45,37.86,38.17,51900.0,37.2557,37.4995,36.9241,37.2264,51900.0
2013-08-21 10:00:00,38.15,38.15,37.9,37.9,130700.0,37.2069,37.2069,36.9631,36.9631,130700.0
2013-08-21 10:30:00,37.89,38.02,37.86,38.02,37800.0,36.9533,37.0801,36.9241,37.0801,37800.0
2013-08-21 11:00:00,38.02,38.1,37.98,38.02,10500.0,37.0801,37.1581,37.0411,37.0801,10500.0
2013-08-21 11:30:00,38.02,38.04,37.7,37.7,63600.0,37.0801,37.0996,36.768,36.768,63600.0
2013-08-21 12:00:00,37.7,37.75,37.5,37.75,56400.0,36.768,36.8168,36.573,36.8168,56400.0
2013-08-21 12:30:00,37.75,37.75,37.4,37.46,5100.0,36.8168,36.8168,36.4755,36.534,5100.0
2013-08-21 13:00:00,37.5,37.55,37.4,37.45,8900.0,36.573,36.6217,36.4755,36.5242,8900.0
2013-08-21 13:30:00,37.45,37.6,37.39,37.49,9000.0,36.5242,36.6705,36.4657,36.5632,9000.0
2013-08-21 14:00:00,37.49,37.5,37.3,37.31,5300.0,36.5632,36.573,36.3779,36.3877,5300.0
2013-08-21 14:30:00,37.32,37.5,37.24,37.32,42800.0,36.3974,36.573,36.3194,36.3974,42800.0
2013-08-21 15:00:00,37.3,37.5,37.3,37.4,52700.0,36.3779,36.573,36.3779,36.4755,52700.0
2013-08-21 15:30:00,37.4,37.5,37.28,37.5,25000.0,36.4755,36.573,36.3584,36.573,25000.0
2013-08-22 09:30:00,37.25,37.25,37.15,37.25,15600.0,36.3292,36.3292,36.2316,36.3292,15600.0
2013-08-22 10:00:00,37.25,37.51,37.15,37.16,28700.0,36.3292,36.5827,36.2316,36.2414,28700.0
2013-08-22 10:30:00,37.16,37.16,37.0,37.0,8400.0,36.2414,36.2414,36.0853,36.0853,8400.0
2013-08-22 11:00:00,37.0,37.0,36.6,37.0,20800.0,36.0853,36.0853,35.6952,36.0853,20800.0
2013-08-22 11:30:00,37.0,37.0,36.9,36.98,11300.0,36.0853,36.0853,35.9878,36.0658,11300.0
2013-08-22 12:00:00,37.0,37.49,36.95,37.46,6800.0,36.0853,36.5632,36.0366,36.534,6800.0
2013-08-22 12:30:00,37.5,37.5,37.2,37.36,6900.0,36.573,36.573,36.2804,36.4364,6900.0
2013-08-22 13:00:00,37.44,37.44,37.44,37.44,100.0,36.5145,36.5145,36.5145,36.5145,100.0
2013-08-22 13:30:00,37.48,37.48,37.2,37.22,5600.0,36.5535,36.5535,36.2804,36.2999,5600.0
2013-08-22 14:00:00,37.22,37.4,37.2,37.3,6800.0,36.2999,36.4755,36.2804,36.3779,6800.0
2013-08-22 14:30:00,37.4,37.4,37.25,37.25,2100.0,36.4755,36.4755,36.3292,36.3292,2100.0
2013-08-22 15:00:00,37.35,37.35,37.25,37.3,6600.0,36.4267,36.4267,36.3292,36.3779,6600.0
2013-08-22 15:30:00,37.3,37.35,36.76,37.2,23600.0,36.3779,36.4267,35.8513,36.2804,23600.0
2013-08-23 09:30:00,36.4,37.2,36.25,36.84,67400.0,35.5002,36.2804,35.3539,35.9293,67400.0
2013-08-23 10:00:00,36.83,36.98,36.6,36.6,6600.0,35.9195,36.0658,35.6952,35.6952,6600.0
2013-08-23 10:30:00,36.6,36.74,36.6,36.74,10600.0,35.6952,35.8318,35.6952,35.8318,10600.0
2013-08-23 11:00:00,36.65,36.7,36.65,36.65,8900.0,35.744,35.7928,35.744,35.744,8900.0
2013-08-23 11:30:00,36.75,36.75,36.69,36.73,900.0,35.8415,35.8415,35.783,35.822,900.0
2013-08-23 12:00:00,36.8,37.92,36.8,37.5,11500.0,35.8903,36.9826,35.8903,36.573,11500.0
2013-08-23 12:30:00,37.5,37.5,37.25,37.48,10700.0,36.573,36.573,36.3292,36.5535,10700.0
2013-08-23 13:00:00,37.44,37.5,37.25,37.5,10100.0,36.5145,36.573,36.3292,36.573,10100.0
2013-08-23 13:30:00,37.45,37.5,37.32,37.35,6400.0,36.5242,36.573,36.3974,36.4267,6400.0
2013-08-23 14:00:00,37.44,37.45,37.25,37.25,35000.0,36.5145,36.5242,36.3292,36.3292,35000.0
2013-08-23 14:30:00,37.35,37.45,37.27,37.3,69000.0,36.4267,36.5242,36.3487,36.3779,69000.0
2013-08-23 15:00:00,37.29,37.3,36.99,37.0,14200.0,36.3682,36.3779,36.0756,36.0853,14200.0
2013-08-23 15:30:00,37.26,37.73,37.03,37.48,56000.0,36.3389,36.7973,36.1146,36.5535,56000.0
2013-08-26 09:30:00,37.48,37.48,37.02,37.2,14800.0,36.5535,36.5535,36.1048,36.2804,14800.0
2013-08-26 10:00:00,37.25,37.38,37.25,37.25,800.0,36.3292,36.4559,36.3292,36.3292,800.0
2013-08-26 10:30:00,37.25,37.41,36.92,37.25,16200.0,36.3292,36.4852,36.0073,36.3292,16200.0
2013-08-26 11:00:00,36.98,37.48,36.93,37.27,29200.0,36.0658,36.5535,36.0171,36.3487,29200.0
2013-08-26 11:30:00,37.23,37.35,37.19,37.34,2700.0,36.3097,36.4267,36.2706,36.4169,2700.0
2013-08-26 12:00:00,37.34,37.35,37.25,37.3,6600.0,36.4169,36.4267,36.3292,36.3779,6600.0
2013-08-26 12:30:00,37.33,37.37,37.29,37.36,21900.0,36.4072,36.4462,36.3682,36.4364,21900.0
2013-08-26 13:00:00,37.36,37.4,37.34,37.4,27600.0,36.4364,36.4755,36.4169,36.4755,27600.0
2013-08-26 13:30:00,37.4,37.42,37.12,37.37,22700.0,36.4755,36.495,36.2024,36.4462,22700.0
2013-08-26 14:00:00,37.37,37.4,37.33,37.37,10400.0,36.4462,36.4755,36.4072,36.4462,10400.0
2013-08-26 14:30:00,37.37,37.37,37.33,37.34,8800.0,36.4462,36.4462,36.4072,36.4169,8800.0
2013-08-26 15:00:00,37.35,37.4,37.22,37.35,36600.0,36.4267,36.4755,36.2999,36.4267,36600.0
2013-08-26 15:30:00,37.35,37.43,37.16,37.3,65500.0,36.4267,36.5047,36.2414,36.3779,65500.0
2013-08-27 09:30:00,37.25,37.25,36.78,37.14,8100.0,36.3292,36.3292,35.8708,36.2219,8100.0
2013-08-27 10:00:00,37.0,37.0,36.82,37.0,4500.0,36.0853,36.0853,35.9098,36.0853,4500.0
2013-08-27 10:30:00,37.0,37.24,36.8,37.0,36400.0,36.0853,36.3194,35.8903,36.0853,36400.0
2013-08-27 11:00:00,37.0,37.2,36.98,37.05,21600.0,36.0853,36.2804,36.0658,36.1341,21600.0
2013-08-27 11:30:00,37.14,37.18,36.93,36.96,10200.0,36.2219,36.2609,36.0171,36.0463,10200.0
2013-08-27 12:00:00,36.96,36.99,36.92,36.97,12100.0,36.0463,36.0756,36.0073,36.0561,12100.0
2013-08-27 12:30:00,36.95,36.97,36.94,36.94,6400.0,36.0366,36.0561,36.0268,36.0268,6400.0
2013-08-27 13:00:00,36.95,36.97,36.78,36.94,11100.0,36.0366,36.0561,35.8708,36.0268,11100.0
2013-08-27 13:30:00,37.0,37.0,36.83,37.0,9500.0,36.0853,36.0853,35.9195,36.0853,9500.0
2013-08-27 14:00:00,36.91,37.0,36.65,36.73,25100.0,35.9976,36.0853,35.744,35.822,25100.0
2013-08-27 14:30:00,36.78,36.85,36.74,36.82,34300.0,35.8708,35.939,35.8318,35.9098,34300.0
2013-08-27 15:00:00,36.82,36.85,36.74,36.75,15100.0,35.9098,35.939,35.8318,35.8415,15100.0
2013-08-27 15:30:00,36.75,36.85,36.7,36.85,27500.0,35.8415,35.939,35.7928,35.939,27500.0
2013-08-28 09:30:00,36.65,36.92,36.65,36.84,1100.0,35.744,36.0073,35.744,35.9293,1100.0
2013-08-28 10:00:00,36.8,36.8,36.65,36.66,15300.0,35.8903,35.8903,35.744,35.7537,15300.0
2013-08-28 10:30:00,36.7,36.86,36.65,36.65,23200.0,35.7928,35.9488,35.744,35.744,23200.0
2013-08-28 11:00:00,36.66,36.68,36.5,36.65,53200.0,35.7537,35.7733,35.5977,35.744,53200.0
2013-08-28 11:30:00,36.65,36.66,36.6,36.66,42100.0,35.744,35.7537,35.6952,35.7537,42100.0
2013-08-28 12:00:00,36.66,36.68,36.66,36.66,7900.0,35.7537,35.7733,35.7537,35.7537,7900.0
2013-08-28 12:30:00,36.66,36.78,36.59,36.68,53300.0,35.7537,35.8708,35.6855,35.7733,53300.0
2013-08-28 13:00:00,36.68,36.75,36.5,36.68,124100.0,35.7733,35.8415,35.5977,35.7733,124100.0
2013-08-28 13:30:00,36.63,36.68,36.58,36.66,10500.0,35.7245,35.7733,35.6757,35.7537,10500.0
2013-08-28 14:00:00,36.65,36.75,36.61,36.68,33100.0,35.744,35.8415,35.705,35.7733,33100.0
2013-08-28 14:30:00,36.7,36.7,36.67,36.7,34800.0,35.7928,35.7928,35.7635,35.7928,34800.0
2013-08-28 15:00:00,36.7,36.7,36.46,36.46,18000.0,35.7928,35.7928,35.5587,35.5587,18000.0
2013-08-28 15:30:00,36.49,36.69,36.34,36.5,31300.0,35.5879,35.783,35.4417,35.5977,31300.0
2013-08-29 09:30:00,36.26,36.8,36.26,36.52,3800.0,35.3636,35.8903,35.3636,35.6172,3800.0
2013-08-29 10:00:00,36.56,37.24,36.53,36.75,40300.0,35.6562,36.3194,35.627,35.8415,40300.0
2013-08-29 10:30:00,36.75,36.8,36.56,36.7,50200.0,35.8415,35.8903,35.6562,35.7928,50200.0
2013-08-29 11:00:00,36.69,36.71,36.54,36.65,20600.0,35.783,35.8025,35.6367,35.744,20600.0
2013-08-29 11:30:00,36.6,36.8,36.6,36.67,21200.0,35.6952,35.8903,35.6952,35.7635,21200.0
2013-08-29 12:00:00,36.64,36.76,36.64,36.7,46900.0,35.7342,35.8513,35.7342,35.7928,46900.0
2013-08-29 12:30:00,36.72,36.82,36.64,36.8,23700.0,35.8123,35.9098,35.7342,35.8903,23700.0
2013-08-29 13:00:00,36.81,36.81,36.68,36.74,35300.0,35.9,35.9,35.7733,35.8318,35300.0
2013-08-29 13:30:00,36.75,36.9,36.71,36.75,61900.0,35.8415,35.9878,35.8025,35.8415,61900.0
2013-08-29 14:00:00,36.75,36.8,36.72,36.74,193500.0,35.8415,35.8903,35.8123,35.8318,193500.0
2013-08-29 14:30:00,36.74,36.8,36.72,36.75,17000.0,35.8318,35.8903,35.8123,35.8415,17000.0
2013-08-29 15:00:00,36.75,36.77,36.74,36.75,28200.0,35.8415,35.861,35.8318,35.8415,28200.0
2013-08-29 15:30:00,36.75,36.79,36.52,36.6,215500.0,35.8415,35.8805,35.6172,35.6952,215500.0
2013-08-30 09:30:00,36.98,37.0,36.52,36.85,142600.0,36.0658,36.0853,35.6172,35.939,142600.0
2013-08-30 10:00:00,36.86,36.9,36.5,36.5,14500.0,35.9488,35.9878,35.5977,35.5977,14500.0
2013-08-30 10:30:00,36.5,36.63,36.3,36.54,9700.0,35.5977,35.7245,35.4026,35.6367,9700.0
2013-08-30 11:00:00,36.44,36.6,36.43,36.48,16100.0,35.5392,35.6952,35.5294,35.5782,16100.0
2013-08-30 11:30:00,36.45,36.8,36.37,36.71,68500.0,35.5489,35.8903,35.4709,35.8025,68500.0
2013-08-30 12:00:00,36.71,36.8,36.7,36.75,300400.0,35.8025,35.8903,35.7928,35.8415,300400.0
2013-08-30 12:30:00,36.75,36.93,36.75,36.8,41300.0,35.8415,36.0171,35.8415,35.8903,41300.0
2013-08-30 13:00:00,36.85,36.9,36.79,36.83,103100.0,35.939,35.9878,35.8805,35.9195,103100.0
2013-08-30 13:30:00,36.85,36.86,36.56,36.73,115800.0,35.939,35.9488,35.6562,35.822,115800.0
2013-08-30 14:00:00,36.78,36.88,36.65,36.7,51700.0,35.8708,35.9683,35.744,35.7928,51700.0
2013-08-30 14:30:00,36.78,36.8,36.52,36.6,72900.0,35.8708,35.8903,35.6172,35.6952,72900.0
2013-08-30 15:00:00,36.6,36.85,36.51,36.8,163600.0,35.6952,35.939,35.6075,35.8903,163600.0
2013-08-30 15:30:00,36.8,36.95,36.7,36.78,630800.0,35.8903,36.0366,35.7928,35.8708,630800.0
2013-09-03 09:30:00,37.3,39.96,36.12,37.57,167100.0,36.3779,38.9722,35.2271,36.6412,167100.0
2013-09-03 10:00:00,37.67,37.69,36.95,36.96,168200.0,36.7388,36.7583,36.0366,36.0463,168200.0
2013-09-03 10:30:00,36.97,37.15,36.82,37.07,89000.0,36.0561,36.2316,35.9098,36.1536,89000.0
2013-09-03 11:00:00,37.03,37.09,36.99,37.0,94200.0,36.1146,36.1731,36.0756,36.0853,94200.0
2013-09-03 11:30:00,37.0,37.08,37.0,37.01,314900.0,36.0853,36.1634,36.0853,36.0951,314900.0
2013-09-03 12:00:00,37.01,37.03,37.0,37.01,137100.0,36.0951,36.1146,36.0853,36.0951,137100.0
2013-09-03 12:30:00,37.02,37.2,37.0,37.08,481600.0,36.1048,36.2804,36.0853,36.1634,481600.0
2013-09-03 13:00:00,37.11,37.48,37.05,37.36,157300.0,36.1926,36.5535,36.1341,36.4364,157300.0
2013-09-03 13:30:00,37.25,37.99,37.25,37.5,145100.0,36.3292,37.0509,36.3292,36.573,145100.0
2013-09-03 14:00:00,37.52,37.63,37.4,37.51,1005300.0,36.5925,36.6998,36.4755,36.5827,1005300.0
2013-09-03 14:30:00,37.52,37.73,37.51,37.66,316200.0,36.5925,36.7973,36.5827,36.729,316200.0
2013-09-03 15:00:00,37.66,37.8,37.5,37.6,462600.0,36.729,36.8656,36.573,36.6705,462600.0
2013-09-03 15:30:00,37.6,37.6,37.23,37.5,869900.0,36.6705,36.6705,36.3097,36.573,869900.0
2013-09-04 09:30:00,37.74,38.45,37.53,38.32,224500.0,36.807,37.4995,36.6022,37.3727,224500.0
2013-09-04 10:00:00,38.33,38.39,37.91,38.01,193300.0,37.3825,37.441,36.9728,37.0704,193300.0
2013-09-04 10:30:00,38.01,38.83,37.98,38.56,106400.0,37.0704,37.8701,37.0411,37.6068,106400.0
2013-09-04 11:00:00,38.56,38.79,38.4,38.57,192000.0,37.6068,37.8311,37.4507,37.6165,192000.0
2013-09-04 11:30:00,38.57,38.99,38.45,38.99,100100.0,37.6165,38.0261,37.4995,38.0261,100100.0
2013-09-04 12:00:00,38.99,39.14,38.71,38.98,104100.0,38.0261,38.1724,37.7531,38.0164,104100.0
2013-09-04 12:30:00,38.98,39.01,38.84,38.86,92000.0,38.0164,38.0457,37.8799,37.8994,92000.0
2013-09-04 13:00:00,38.86,39.1,38.73,38.98,117400.0,37.8994,38.1334,37.7726,38.0164,117400.0
2013-09-04 13:30:00,38.97,39.13,38.51,38.57,102700.0,38.0066,38.1627,37.558,37.6165,102700.0
2013-09-04 14:00:00,38.58,38.94,38.5,38.51,242100.0,37.6263,37.9774,37.5483,37.558,242100.0
2013-09-04 14:30:00,38.51,38.9,38.5,38.73,195300.0,37.558,37.9384,37.5483,37.7726,195300.0
2013-09-04 15:00:00,38.75,38.81,38.59,38.64,89500.0,37.7921,37.8506,37.636,37.6848,89500.0
2013-09-04 15:30:00,38.63,38.68,38.27,38.48,1033500.0,37.675,37.7238,37.3239,37.5288,1033500.0
2013-09-05 09:30:00,38.55,38.78,37.83,38.28,170500.0,37.597,37.8213,36.8948,37.3337,170500.0
2013-09-05 10:00:00,38.24,38.31,38.01,38.09,90200.0,37.2947,37.363,37.0704,37.1484,90200.0
2013-09-05 10:30:00,38.04,38.19,38.01,38.07,135500.0,37.0996,37.2459,37.0704,37.1289,135500.0
2013-09-05 11:00:00,38.09,38.16,38.02,38.03,130800.0,37.1484,37.2167,37.0801,37.0899,130800.0
2013-09-05 11:30:00,38.04,38.25,38.02,38.17,99400.0,37.0996,37.3044,37.0801,37.2264,99400.0
2013-09-05 12:00:00,38.21,38.21,38.1,38.12,183500.0,37.2654,37.2654,37.1581,37.1777,183500.0
2013-09-05 12:30:00,38.12,38.17,38.1,38.11,71800.0,37.1777,37.2264,37.1581,37.1679,71800.0
2013-09-05 13:00:00,38.12,38.12,38.01,38.1,80400.0,37.1777,37.1777,37.0704,37.1581,80400.0
2013-09-05 13:30:00,38.11,38.21,38.1,38.18,163900.0,37.1679,37.2654,37.1581,37.2362,163900.0
2013-09-05 14:00:00,38.18,38.19,38.1,38.16,125400.0,37.2362,37.2459,37.1581,37.2167,125400.0
2013-09-05 14:30:00,38.15,38.24,38.1,38.21,66900.0,37.2069,37.2947,37.1581,37.2654,66900.0
2013-09-05 15:00:00,38.2,38.34,38.17,38.23,63300.0,37.2557,37.3922,37.2264,37.2849,63300.0
2013-09-05 15:30:00,38.24,38.41,38.14,38.38,217900.0,37.2947,37.4605,37.1972,37.4312,217900.0
2013-09-06 09:30:00,38.35,38.59,38.3,38.44,130800.0,37.402,37.636,37.3532,37.4897,130800.0
2013-09-06 10:00:00,38.44,38.92,38.35,38.61,97400.0,37.4897,37.9579,37.402,37.6555,97400.0
2013-09-06 10:30:00,38.59,38.69,38.38,38.65,54100.0,37.636,37.7336,37.4312,37.6946,54100.0
2013-09-06 11:00:00,38.65,38.85,38.58,38.77,99000.0,37.6946,37.8896,37.6263,37.8116,99000.0
2013-09-06 11:30:00,38.78,38.82,38.67,38.75,55500.0,37.8213,37.8603,37.7141,37.7921,55500.0
2013-09-06 12:00:00,38.75,38.81,38.67,38.72,49300.0,37.7921,37.8506,37.7141,37.7628,49300.0
2013-09-06 12:30:00,38.73,38.76,38.67,38.75,54400.0,37.7726,37.8018,37.7141,37.7921,54400.0
2013-09-06 13:00:00,38.76,38.83,38.75,38.75,32700.0,37.8018,37.8701,37.7921,37.7921,32700.0
2013-09-06 13:30:00,38.76,39.03,38.75,39.02,106400.0,37.8018,38.0652,37.7921,38.0554,106400.0
2013-09-06 14:00:00,39.03,39.54,38.92,39.53,115300.0,38.0652,38.5626,37.9579,38.5528,115300.0
2013-09-06 14:30:00,39.54,40.55,39.11,39.19,261500.0,38.5626,39.5476,38.1432,38.2212,261500.0
2013-09-06 15:00:00,39.23,39.58,39.15,39.39,150500.0,38.2602,38.6016,38.1822,38.4163,150500.0
2013-09-06 15:30:00,39.37,39.71,39.27,39.61,172700.0,38.3968,38.7283,38.2992,38.6308,172700.0
2013-09-09 09:30:00,39.52,40.12,39.23,40.03,285400.0,38.543,39.1282,38.2602,39.0404,285400.0
2013-09-09 10:00:00,40.03,40.34,40.0,40.1,178500.0,39.0404,39.3428,39.0112,39.1087,178500.0
2013-09-09 10:30:00,40.1,40.19,40.0,40.1,117700.0,39.1087,39.1965,39.0112,39.1087,117700.0
2013-09-09 11:00:00,40.11,40.11,39.59,39.74,192500.0,39.1185,39.1185,38.6113,38.7576,192500.0
2013-09-09 11:30:00,39.76,39.87,39.64,39.68,139700.0,38.7771,38.8844,38.6601,38.6991,139700.0
2013-09-09 12:00:00,39.68,39.82,39.65,39.75,109200.0,38.6991,38.8356,38.6698,38.7674,109200.0
2013-09-09 12:30:00,39.76,39.8,39.75,39.78,109300.0,38.7771,38.8161,38.7674,38.7966,109300.0
2013-09-09 13:00:00,39.79,39.9,39.77,39.8,131500.0,38.8064,38.9137,38.7869,38.8161,131500.0
2013-09-09 13:30:00,39.8,40.65,39.75,40.25,395900.0,38.8161,39.6451,38.7674,39.255,395900.0
2013-09-09 14:00:00,40.26,40.26,39.87,40.01,122500.0,39.2648,39.2648,38.8844,39.0209,122500.0
2013-09-09 14:30:00,40.01,40.06,39.82,40.01,188300.0,39.0209,39.0697,38.8356,39.0209,188300.0
2013-09-09 15:00:00,40.01,40.02,39.93,39.99,169700.0,39.0209,39.0307,38.9429,39.0014,169700.0
2013-09-09 15:30:00,39.98,40.19,39.77,39.87,393900.0,38.9917,39.1965,38.7869,38.8844,393900.0
2013-09-10 09:30:00,39.88,40.15,39.52,39.77,246000.0,38.8941,39.1575,38.543,38.7869,246000.0
2013-09-10 10:00:00,39.78,39.93,39.63,39.7,76300.0,38.7966,38.9429,38.6503,38.7186,76300.0
2013-09-10 10:30:00,39.7,39.7,39.6,39.65,194300.0,38.7186,38.7186,38.6211,38.6698,194300.0
2013-09-10 11:00:00,39.65,39.8,39.6,39.65,314800.0,38.6698,38.8161,38.6211,38.6698,314800.0
2013-09-10 11:30:00,39.64,39.67,39.63,39.64,133900.0,38.6601,38.6893,38.6503,38.6601,133900.0
2013-09-10 12:00:00,39.63,39.75,39.63,39.67,238900.0,38.6503,38.7674,38.6503,38.6893,238900.0
2013-09-10 12:30:00,39.67,39.69,39.67,39.68,52200.0,38.6893,38.7088,38.6893,38.6991,52200.0
2013-09-10 13:00:00,39.69,39.7,39.59,39.59,122400.0,38.7088,38.7186,38.6113,38.6113,122400.0
2013-09-10 13:30:00,39.59,39.61,39.59,39.6,169100.0,38.6113,38.6308,38.6113,38.6211,169100.0
2013-09-10 14:00:00,39.61,39.68,39.55,39.64,161700.0,38.6308,38.6991,38.5723,38.6601,161700.0
2013-09-10 14:30:00,39.65,39.68,39.59,39.61,86800.0,38.6698,38.6991,38.6113,38.6308,86800.0
2013-09-10 15:00:00,39.6,39.79,39.59,39.6,233900.0,38.6211,38.8064,38.6113,38.6211,233900.0
2013-09-10 15:30:00,39.61,39.65,39.43,39.49,610000.0,38.6308,38.6698,38.4553,38.5138,610000.0
2013-09-11 09:30:00,39.35,39.35,38.86,39.11,457600.0,38.3772,38.3772,37.8994,38.1432,457600.0
2013-09-11 10:00:00,39.11,39.11,38.98,39.01,121600.0,38.1432,38.1432,38.0164,38.0457,121600.0
2013-09-11 10:30:00,39.01,39.08,38.82,38.82,115600.0,38.0457,38.1139,37.8603,37.8603,115600.0
2013-09-11 11:00:00,38.83,39.02,38.8,39.02,105300.0,37.8701,38.0554,37.8408,38.0554,105300.0
2013-09-11 11:30:00,39.01,39.1,39.0,39.06,91000.0,38.0457,38.1334,38.0359,38.0944,91000.0
2013-09-11 12:00:00,39.09,39.11,38.97,38.97,93400.0,38.1237,38.1432,38.0066,38.0066,93400.0
2013-09-11 12:30:00,38.98,39.0,38.88,38.95,49500.0,38.0164,38.0359,37.9189,37.9871,49500.0
2013-09-11 13:00:00,38.94,38.98,38.91,38.98,64600.0,37.9774,38.0164,37.9481,38.0164,64600.0
2013-09-11 13:30:00,38.97,38.98,38.93,38.97,42300.0,38.0066,38.0164,37.9676,38.0066,42300.0
2013-09-11 14:00:00,38.97,39.01,38.95,39.01,128800.0,38.0066,38.0457,37.9871,38.0457,128800.0
2013-09-11 14:30:00,39.01,39.03,38.92,38.95,83500.0,38.0457,38.0652,37.9579,37.9871,83500.0
2013-09-11 15:00:00,38.95,39.05,38.94,38.96,100700.0,37.9871,38.0847,37.9774,37.9969,100700.0
2013-09-11 15:30:00,38.96,38.97,38.84,38.9,185400.0,37.9969,38.0066,37.8799,37.9384,185400.0
2013-09-12 09:30:00,38.75,39.0,38.63,38.69,113900.0,37.7921,38.0359,37.675,37.7336,113900.0
2013-09-12 10:00:00,38.68,39.0,38.68,38.99,69600.0,37.7238,38.0359,37.7238,38.0261,69600.0
2013-09-12 10:30:00,38.95,39.12,38.81,38.94,67900.0,37.9871,38.1529,37.8506,37.9774,67900.0
2013-09-12 11:00:00,38.93,39.3,38.81,39.18,132000.0,37.9676,38.3285,37.8506,38.2114,132000.0
2013-09-12 11:30:00,39.2,39.52,38.98,39.43,90000.0,38.231,38.543,38.0164,38.4553,90000.0
2013-09-12 12:00:00,39.48,39.48,39.3,39.43,56800.0,38.504,38.504,38.3285,38.4553,56800.0
2013-09-12 12:30:00,39.43,39.99,39.38,39.88,80600.0,38.4553,39.0014,38.4065,38.8941,80600.0
2013-09-12 13:00:00,39.86,40.32,39.68,39.77,137100.0,38.8746,39.3233,38.6991,38.7869,137100.0
2013-09-12 13:30:00,39.77,40.1,39.77,40.05,76100.0,38.7869,39.1087,38.7869,39.0599,76100.0
2013-09-12 14:00:00,40.06,40.21,39.89,40.17,122600.0,39.0697,39.216,38.9039,39.177,122600.0
2013-09-12 14:30:00,40.17,40.2,39.89,40.08,83800.0,39.177,39.2062,38.9039,39.0892,83800.0
2013-09-12 15:00:00,40.11,40.16,39.88,40.05,86600.0,39.1185,39.1672,38.8941,39.0599,86600.0
2013-09-12 15:30:00,40.05,40.36,40.04,40.26,229300.0,39.0599,39.3623,39.0502,39.2648,229300.0
2013-09-13 09:30:00,40.1,40.75,40.0,40.56,48000.0,39.1087,39.7426,39.0112,39.5573,48000.0
2013-09-13 10:00:00,40.54,40.6,40.29,40.56,50800.0,39.5378,39.5963,39.294,39.5573,50800.0
2013-09-13 10:30:00,40.56,41.24,40.56,41.1,64600.0,39.5573,40.2205,39.5573,40.084,64600.0
2013-09-13 11:00:00,41.12,41.38,40.98,41.12,49100.0,40.1035,40.3571,39.967,40.1035,49100.0
2013-09-13 11:30:00,41.1,41.24,41.09,41.15,33200.0,40.084,40.2205,40.0742,40.1328,33200.0
2013-09-13 12:00:00,41.16,41.2,41.1,41.11,20100.0,40.1425,40.1815,40.084,40.0937,20100.0
2013-09-13 12:30:00,41.13,41.13,41.04,41.06,86900.0,40.1132,40.1132,40.0255,40.045,86900.0
2013-09-13 13:00:00,41.07,41.09,40.94,40.94,45400.0,40.0547,40.0742,39.9279,39.9279,45400.0
2013-09-13 13:30:00,40.95,41.05,40.66,40.66,84600.0,39.9377,40.0352,39.6549,39.6549,84600.0
2013-09-13 14:00:00,40.65,40.72,40.25,40.51,117400.0,39.6451,39.7134,39.255,39.5086,117400.0
2013-09-13 14:30:00,40.52,40.61,40.25,40.35,68400.0,39.5183,39.6061,39.255,39.3525,68400.0
2013-09-13 15:00:00,40.36,40.46,40.27,40.43,92500.0,39.3623,39.4598,39.2745,39.4305,92500.0
2013-09-13 15:30:00,40.43,40.73,40.35,40.56,198700.0,39.4305,39.7231,39.3525,39.5573,198700.0
2013-09-16 09:30:00,40.88,41.09,40.75,40.84,55300.0,39.8694,40.0742,39.7426,39.8304,55300.0
2013-09-16 10:00:00,40.8,40.81,40.24,40.24,40200.0,39.7914,39.8012,39.2452,39.2452,40200.0
2013-09-16 10:30:00,40.26,40.36,40.2,40.32,57600.0,39.2648,39.3623,39.2062,39.3233,57600.0
2013-09-16 11:00:00,40.32,40.92,40.32,40.8,28500.0,39.3233,39.9084,39.3233,39.7914,28500.0
2013-09-16 11:30:00,40.7,40.74,40.53,40.63,28900.0,39.6939,39.7329,39.5281,39.6256,28900.0
2013-09-16 12:00:00,40.61,40.87,40.5,40.76,64900.0,39.6061,39.8597,39.4988,39.7524,64900.0
2013-09-16 12:30:00,40.76,40.8,40.44,40.54,88500.0,39.7524,39.7914,39.4403,39.5378,88500.0
2013-09-16 13:00:00,40.54,40.65,40.51,40.55,24100.0,39.5378,39.6451,39.5086,39.5476,24100.0
2013-09-16 13:30:00,40.58,40.65,40.55,40.63,20300.0,39.5768,39.6451,39.5476,39.6256,20300.0
2013-09-16 14:00:00,40.63,40.63,40.55,40.6,44100.0,39.6256,39.6256,39.5476,39.5963,44100.0
2013-09-16 14:30:00,40.6,40.62,40.59,40.61,51000.0,39.5963,39.6159,39.5866,39.6061,51000.0
2013-09-16 15:00:00,40.61,40.73,40.57,40.66,97100.0,39.6061,39.7231,39.5671,39.6549,97100.0
2013-09-16 15:30:00,40.63,40.69,40.55,40.66,134000.0,39.6256,39.6841,39.5476,39.6549,134000.0
2013-09-17 09:30:00,40.55,40.81,40.43,40.53,113600.0,39.5476,39.8012,39.4305,39.5281,113600.0
2013-09-17 10:00:00,40.54,41.13,40.5,40.88,218700.0,39.5378,40.1132,39.4988,39.8694,218700.0
2013-09-17 10:30:00,40.8,40.87,40.5,40.68,123000.0,39.7914,39.8597,39.4988,39.6744,123000.0
2013-09-17 11:00:00,40.71,40.74,40.51,40.57,87400.0,39.7036,39.7329,39.5086,39.5671,87400.0
2013-09-17 11:30:00,40.54,40.76,40.52,40.6,101100.0,39.5378,39.7524,39.5183,39.5963,101100.0
2013-09-17 12:00:00,40.61,40.71,40.55,40.69,141600.0,39.6061,39.7036,39.5476,39.6841,141600.0
2013-09-17 12:30:00,40.68,40.69,40.45,40.45,98200.0,39.6744,39.6841,39.4501,39.4501,98200.0
2013-09-17 13:00:00,40.45,40.57,40.41,40.45,80100.0,39.4501,39.5671,39.411,39.4501,80100.0
2013-09-17 13:30:00,40.46,40.81,40.45,40.72,175700.0,39.4598,39.8012,39.4501,39.7134,175700.0
2013-09-17 14:00:00,40.72,40.83,40.47,40.5,90200.0,39.7134,39.8207,39.4696,39.4988,90200.0
2013-09-17 14:30:00,40.51,40.59,40.5,40.51,102900.0,39.5086,39.5866,39.4988,39.5086,102900.0
2013-09-17 15:00:00,40.52,40.62,40.5,40.55,75200.0,39.5183,39.6159,39.4988,39.5476,75200.0
2013-09-17 15:30:00,40.55,40.65,40.48,40.49,209900.0,39.5476,39.6451,39.4793,39.4891,209900.0
2013-09-18 09:30:00,40.28,40.53,40.14,40.29,59000.0,39.2843,39.5281,39.1477,39.294,59000.0
2013-09-18 10:00:00,40.3,40.35,40.21,40.34,7100.0,39.3038,39.3525,39.216,39.3428,7100.0
2013-09-18 10:30:00,40.33,40.53,40.33,40.5,32900.0,39.333,39.5281,39.333,39.4988,32900.0
2013-09-18 11:00:00,40.5,40.64,40.3,40.48,59500.0,39.4988,39.6354,39.3038,39.4793,59500.0
2013-09-18 11:30:00,40.45,40.54,40.3,40.34,13300.0,39.4501,39.5378,39.3038,39.3428,13300.0
2013-09-18 12:00:00,40.38,40.44,40.3,40.32,18400.0,39.3818,39.4403,39.3038,39.3233,18400.0
2013-09-18 12:30:00,40.31,41.27,40.28,40.93,84600.0,39.3135,40.2498,39.2843,39.9182,84600.0
2013-09-18 13:00:00,40.93,40.93,40.63,40.64,49000.0,39.9182,39.9182,39.6256,39.6354,49000.0
2013-09-18 13:30:00,40.64,40.69,40.37,40.42,37500.0,39.6354,39.6841,39.372,39.4208,37500.0
2013-09-18 14:00:00,40.43,40.78,40.4,40.52,43400.0,39.4305,39.7719,39.4013,39.5183,43400.0
2013-09-18 14:30:00,40.48,40.81,40.48,40.81,32400.0,39.4793,39.8012,39.4793,39.8012,32400.0
2013-09-18 15:00:00,40.8,40.8,40.6,40.7,55900.0,39.7914,39.7914,39.5963,39.6939,55900.0
2013-09-18 15:30:00,40.69,41.11,40.69,41.0,164500.0,39.6841,40.0937,39.6841,39.9865,164500.0
2013-09-19 09:30:00,40.92,41.27,40.41,40.53,53300.0,39.9084,40.2498,39.411,39.5281,53300.0
2013-09-19 10:00:00,40.49,40.75,40.42,40.47,31700.0,39.4891,39.7426,39.4208,39.4696,31700.0
2013-09-19 10:30:00,40.48,40.55,40.14,40.44,112100.0,39.4793,39.5476,39.1477,39.4403,112100.0
2013-09-19 11:00:00,40.43,40.62,40.28,40.4,56800.0,39.4305,39.6159,39.2843,39.4013,56800.0
2013-09-19 11:30:00,40.42,40.42,40.24,40.26,51900.0,39.4208,39.4208,39.2452,39.2648,51900.0
2013-09-19 12:00:00,40.25,40.4,40.25,40.32,60000.0,39.255,39.4013,39.255,39.3233,60000.0
2013-09-19 12:30:00,40.32,40.32,40.2,40.24,128000.0,39.3233,39.3233,39.2062,39.2452,128000.0
2013-09-19 13:00:00,40.24,40.33,40.04,40.11,124500.0,39.2452,39.333,39.0502,39.1185,124500.0
2013-09-19 13:30:00,40.12,40.18,40.02,40.06,80800.0,39.1282,39.1867,39.0307,39.0697,80800.0
2013-09-19 14:00:00,40.06,40.19,40.05,40.09,89700.0,39.0697,39.1965,39.0599,39.099,89700.0
2013-09-19 14:30:00,40.09,40.35,40.08,40.2,140300.0,39.099,39.3525,39.0892,39.2062,140300.0
2013-09-19 15:00:00,40.2,40.47,40.2,40.36,83900.0,39.2062,39.4696,39.2062,39.3623,83900.0
2013-09-19 15:30:00,40.37,40.52,40.27,40.45,132900.0,39.372,39.5183,39.2745,39.4501,132900.0
2013-09-20 09:30:00,40.44,40.81,40.2,40.34,68700.0,39.4403,39.8012,39.2062,39.3428,68700.0
2013-09-20 10:00:00,40.35,40.58,40.34,40.58,23600.0,39.3525,39.5768,39.3428,39.5768,23600.0
2013-09-20 10:30:00,40.56,40.61,40.49,40.53,11200.0,39.5573,39.6061,39.4891,39.5281,11200.0
2013-09-20 11:00:00,40.52,40.58,40.5,40.55,9000.0,39.5183,39.5768,39.4988,39.5476,9000.0
2013-09-20 11:30:00,40.55,40.56,40.46,40.47,40200.0,39.5476,39.5573,39.4598,39.4696,40200.0
2013-09-20 12:00:00,40.46,40.48,40.31,40.39,36400.0,39.4598,39.4793,39.3135,39.3915,36400.0
2013-09-20 12:30:00,40.39,40.54,40.39,40.51,48200.0,39.3915,39.5378,39.3915,39.5086,48200.0
2013-09-20 13:00:00,40.51,40.56,40.41,40.51,28100.0,39.5086,39.5573,39.411,39.5086,28100.0
2013-09-20 13:30:00,40.5,40.57,40.46,40.5,32600.0,39.4988,39.5671,39.4598,39.4988,32600.0
2013-09-20 14:00:00,40.5,40.7,40.5,40.63,32800.0,39.4988,39.6939,39.4988,39.6256,32800.0
2013-09-20 14:30:00,40.64,40.77,40.64,40.77,20700.0,39.6354,39.7621,39.6354,39.7621,20700.0
2013-09-20 15:00:00,40.78,40.88,40.58,40.65,77500.0,39.7719,39.8694,39.5768,39.6451,77500.0
2013-09-20 15:30:00,40.69,40.85,40.61,40.73,174000.0,39.6841,39.8402,39.6061,39.7231,174000.0
2013-09-23 09:30:00,40.69,40.94,40.31,40.51,26900.0,39.6841,39.9279,39.3135,39.5086,26900.0
2013-09-23 10:00:00,40.49,40.52,40.26,40.3,29300.0,39.4891,39.5183,39.2648,39.3038,29300.0
2013-09-23 10:30:00,40.35,40.35,40.15,40.18,27600.0,39.3525,39.3525,39.1575,39.1867,27600.0
2013-09-23 11:00:00,40.16,40.18,40.05,40.1,55600.0,39.1672,39.1867,39.0599,39.1087,55600.0
2013-09-23 11:30:00,40.08,40.3,40.08,40.23,41800.0,39.0892,39.3038,39.0892,39.2355,41800.0
2013-09-23 12:00:00,40.22,40.3,40.18,40.29,21000.0,39.2257,39.3038,39.1867,39.294,21000.0
2013-09-23 12:30:00,40.28,40.54,40.28,40.36,40800.0,39.2843,39.5378,39.2843,39.3623,40800.0
2013-09-23 13:00:00,40.37,40.39,40.28,40.39,35500.0,39.372,39.3915,39.2843,39.3915,35500.0
2013-09-23 13:30:00,40.39,40.48,40.32,40.45,37600.0,39.3915,39.4793,39.3233,39.4501,37600.0
2013-09-23 14:00:00,40.46,40.57,40.43,40.54,41900.0,39.4598,39.5671,39.4305,39.5378,41900.0
2013-09-23 14:30:00,40.52,40.71,40.52,40.58,27700.0,39.5183,39.7036,39.5183,39.5768,27700.0
2013-09-23 15:00:00,40.59,40.62,40.32,40.4,70900.0,39.5866,39.6159,39.3233,39.4013,70900.0
2013-09-23 15:30:00,40.41,40.41,40.23,40.3,123000.0,39.411,39.411,39.2355,39.3038,123000.0
2013-09-24 09:30:00,40.21,40.95,40.02,40.07,19500.0,39.216,39.9377,39.0307,39.0794,19500.0
2013-09-24 10:00:00,40.08,40.17,40.02,40.16,46400.0,39.0892,39.177,39.0307,39.1672,46400.0
2013-09-24 10:30:00,40.16,40.44,40.1,40.42,29800.0,39.1672,39.4403,39.1087,39.4208,29800.0
2013-09-24 11:00:00,40.44,40.89,40.44,40.78,30900.0,39.4403,39.8792,39.4403,39.7719,30900.0
2013-09-24 11:30:00,40.8,40.88,40.73,40.83,20100.0,39.7914,39.8694,39.7231,39.8207,20100.0
2013-09-24 12:00:00,40.84,40.88,40.74,40.83,21800.0,39.8304,39.8694,39.7329,39.8207,21800.0
2013-09-24 12:30:00,40.84,40.99,40.77,40.95,52900.0,39.8304,39.9767,39.7621,39.9377,52900.0
2013-09-24 13:00:00,40.95,40.97,40.75,40.8,32900.0,39.9377,39.9572,39.7426,39.7914,32900.0
2013-09-24 13:30:00,40.8,41.04,40.79,41.02,35100.0,39.7914,40.0255,39.7816,40.006,35100.0
2013-09-24 14:00:00,41.0,41.23,41.0,41.08,53100.0,39.9865,40.2108,39.9865,40.0645,53100.0
2013-09-24 14:30:00,41.09,41.28,41.01,41.08,43800.0,40.0742,40.2595,39.9962,40.0645,43800.0
2013-09-24 15:00:00,41.09,41.23,41.0,41.11,45200.0,40.0742,40.2108,39.9865,40.0937,45200.0
2013-09-24 15:30:00,41.12,41.3,40.92,41.02,115000.0,40.1035,40.279,39.9084,40.006,115000.0
2013-09-25 09:30:00,40.91,41.12,40.36,40.39,10100.0,39.8987,40.1035,39.3623,39.3915,10100.0
2013-09-25 10:00:00,40.43,40.8,40.3,40.35,37700.0,39.4305,39.7914,39.3038,39.3525,37700.0
2013-09-25 10:30:00,40.35,40.6,40.28,40.28,31200.0,39.3525,39.5963,39.2843,39.2843,31200.0
2013-09-25 11:00:00,40.3,40.36,40.04,40.13,79700.0,39.3038,39.3623,39.0502,39.138,79700.0
2013-09-25 11:30:00,40.15,40.36,40.13,40.28,38000.0,39.1575,39.3623,39.138,39.2843,38000.0
2013-09-25 12:00:00,40.29,40.71,40.27,40.55,36600.0,39.294,39.7036,39.2745,39.5476,36600.0
2013-09-25 12:30:00,40.56,40.71,40.55,40.61,33700.0,39.5573,39.7036,39.5476,39.6061,33700.0
2013-09-25 13:00:00,40.6,40.62,40.37,40.42,54100.0,39.5963,39.6159,39.372,39.4208,54100.0
2013-09-25 13:30:00,40.41,40.41,40.04,40.36,29400.0,39.411,39.411,39.0502,39.3623,29400.0
2013-09-25 14:00:00,40.33,40.64,40.33,40.53,20300.0,39.333,39.6354,39.333,39.5281,20300.0
2013-09-25 14:30:00,40.56,40.61,40.45,40.54,23800.0,39.5573,39.6061,39.4501,39.5378,23800.0
2013-09-25 15:00:00,40.56,40.65,40.49,40.56,40900.0,39.5573,39.6451,39.4891,39.5573,40900.0
2013-09-25 15:30:00,40.55,40.68,40.46,40.47,56100.0,39.5476,39.6744,39.4598,39.4696,56100.0
2013-09-26 09:30:00,40.49,41.09,40.49,40.98,30900.0,39.4891,40.0742,39.4891,39.967,30900.0
2013-09-26 10:00:00,40.99,41.09,40.82,40.82,9900.0,39.9767,40.0742,39.8109,39.8109,9900.0
2013-09-26 10:30:00,40.82,41.0,40.71,40.8,12000.0,39.8109,39.9865,39.7036,39.7914,12000.0
2013-09-26 11:00:00,40.83,40.89,40.69,40.8,13700.0,39.8207,39.8792,39.6841,39.7914,13700.0
2013-09-26 11:30:00,40.82,40.93,40.69,40.82,10500.0,39.8109,39.9182,39.6841,39.8109,10500.0
2013-09-26 12:00:00,40.8,40.82,40.65,40.72,14200.0,39.7914,39.8109,39.6451,39.7134,14200.0
2013-09-26 12:30:00,40.75,40.75,40.62,40.72,9100.0,39.7426,39.7426,39.6159,39.7134,9100.0
2013-09-26 13:00:00,40.72,40.82,40.69,40.75,14900.0,39.7134,39.8109,39.6841,39.7426,14900.0
2013-09-26 13:30:00,40.75,40.9,40.75,40.86,15100.0,39.7426,39.8889,39.7426,39.8499,15100.0
2013-09-26 14:00:00,40.83,41.1,40.82,41.09,33500.0,39.8207,40.084,39.8109,40.0742,33500.0
2013-09-26 14:30:00,41.09,41.29,41.07,41.11,46300.0,40.0742,40.2693,40.0547,40.0937,46300.0
2013-09-26 15:00:00,41.11,41.28,41.0,41.16,23200.0,40.0937,40.2595,39.9865,40.1425,23200.0
2013-09-26 15:30:00,41.16,41.21,41.05,41.17,69200.0,40.1425,40.1913,40.0352,40.1523,69200.0
2013-09-27 09:30:00,40.76,41.29,40.76,41.19,37400.0,39.7524,40.2693,39.7524,40.1718,37400.0
2013-09-27 10:00:00,41.15,41.19,41.1,41.15,7300.0,40.1328,40.1718,40.084,40.1328,7300.0
2013-09-27 10:30:00,41.17,41.58,41.15,41.58,21100.0,40.1523,40.5521,40.1328,40.5521,21100.0
2013-09-27 11:00:00,41.58,41.58,41.34,41.35,19000.0,40.5521,40.5521,40.3181,40.3278,19000.0
2013-09-27 11:30:00,41.32,41.38,41.16,41.34,11700.0,40.2985,40.3571,40.1425,40.3181,11700.0
2013-09-27 12:00:00,41.34,41.35,41.22,41.22,7200.0,40.3181,40.3278,40.201,40.201,7200.0
2013-09-27 12:30:00,41.21,41.32,41.07,41.24,17100.0,40.1913,40.2985,40.0547,40.2205,17100.0
2013-09-27 13:00:00,41.27,41.28,41.05,41.05,5900.0,40.2498,40.2595,40.0352,40.0352,5900.0
2013-09-27 13:30:00,41.03,41.03,40.92,40.92,5900.0,40.0157,40.0157,39.9084,39.9084,5900.0
2013-09-27 14:00:00,40.95,41.06,40.94,41.01,12900.0,39.9377,40.045,39.9279,39.9962,12900.0
2013-09-27 14:30:00,40.96,40.98,40.91,40.98,11700.0,39.9474,39.967,39.8987,39.967,11700.0
2013-09-27 15:00:00,40.97,41.01,40.93,40.98,29800.0,39.9572,39.9962,39.9182,39.967,29800.0
2013-09-27 15:30:00,40.98,41.29,40.9,41.04,67500.0,39.967,40.2693,39.8889,40.0255,67500.0
2013-09-30 09:30:00,40.57,40.64,40.21,40.28,24000.0,39.5671,39.6354,39.216,39.2843,24000.0
2013-09-30 10:00:00,40.3,40.59,40.3,40.58,13900.0,39.3038,39.5866,39.3038,39.5768,13900.0
2013-09-30 10:30:00,40.59,40.88,40.5,40.71,44800.0,39.5866,39.8694,39.4988,39.7036,44800.0
2013-09-30 11:00:00,40.71,40.85,40.67,40.69,41300.0,39.7036,39.8402,39.6646,39.6841,41300.0
2013-09-30 11:30:00,40.7,40.72,40.43,40.54,27100.0,39.6939,39.7134,39.4305,39.5378,27100.0
2013-09-30 12:00:00,40.51,40.56,40.42,40.48,9700.0,39.5086,39.5573,39.4208,39.4793,9700.0
2013-09-30 12:30:00,40.47,40.5,40.45,40.5,14000.0,39.4696,39.4988,39.4501,39.4988,14000.0
2013-09-30 13:00:00,40.49,40.83,40.49,40.71,28100.0,39.4891,39.8207,39.4891,39.7036,28100.0
2013-09-30 13:30:00,40.77,40.83,40.69,40.78,26400.0,39.7621,39.8207,39.6841,39.7719,26400.0
2013-09-30 14:00:00,40.74,40.86,40.73,40.77,28400.0,39.7329,39.8499,39.7231,39.7621,28400.0
2013-09-30 14:30:00,40.78,40.79,40.6,40.6,26200.0,39.7719,39.7816,39.5963,39.5963,26200.0
2013-09-30 15:00:00,40.62,40.68,40.45,40.47,22000.0,39.6159,39.6744,39.4501,39.4696,22000.0
2013-09-30 15:30:00,40.48,40.61,40.35,40.46,79800.0,39.4793,39.6061,39.3525,39.4598,79800.0
2013-10-01 09:30:00,40.53,41.12,40.45,40.99,21600.0,39.5281,40.1035,39.4501,39.9767,21600.0
2013-10-01 10:00:00,40.92,41.47,40.92,41.34,31600.0,39.9084,40.4448,39.9084,40.3181,31600.0
2013-10-01 10:30:00,41.33,41.43,41.14,41.19,21100.0,40.3083,40.4058,40.123,40.1718,21100.0
2013-10-01 11:00:00,41.19,41.25,40.87,40.91,31800.0,40.1718,40.2303,39.8597,39.8987,31800.0
2013-10-01 11:30:00,40.91,40.98,40.83,40.89,21300.0,39.8987,39.967,39.8207,39.8792,21300.0
2013-10-01 12:00:00,40.86,40.94,40.81,40.9,24700.0,39.8499,39.9279,39.8012,39.8889,24700.0
2013-10-01 12:30:00,40.89,40.9,40.75,40.79,24900.0,39.8792,39.8889,39.7426,39.7816,24900.0
2013-10-01 13:00:00,40.81,40.97,40.81,40.89,18200.0,39.8012,39.9572,39.8012,39.8792,18200.0
2013-10-01 13:30:00,40.88,40.94,40.88,40.91,12200.0,39.8694,39.9279,39.8694,39.8987,12200.0
2013-10-01 14:00:00,40.91,40.93,40.68,40.73,15900.0,39.8987,39.9182,39.6744,39.7231,15900.0
2013-10-01 14:30:00,40.73,40.76,40.6,40.65,25400.0,39.7231,39.7524,39.5963,39.6451,25400.0
2013-10-01 15:00:00,40.65,40.67,40.64,40.66,27400.0,39.6451,39.6646,39.6354,39.6549,27400.0
2013-10-01 15:30:00,40.67,40.67,40.48,40.51,73500.0,39.6646,39.6646,39.4793,39.5086,73500.0
2013-10-02 09:30:00,40.51,40.54,40.4,40.4,49500.0,39.5086,39.5378,39.4013,39.4013,49500.0
2013-10-02 10:00:00,40.45,40.53,40.4,40.49,55600.0,39.4501,39.5281,39.4013,39.4891,55600.0
2013-10-02 10:30:00,40.49,40.51,40.48,40.48,30600.0,39.4891,39.5086,39.4793,39.4793,30600.0
2013-10-02 11:00:00,40.49,40.58,40.49,40.55,57600.0,39.4891,39.5768,39.4891,39.5476,57600.0
2013-10-02 11:30:00,40.55,40.58,40.48,40.55,61400.0,39.5476,39.5768,39.4793,39.5476,61400.0
2013-10-02 12:00:00,40.55,40.71,40.5,40.5,75900.0,39.5476,39.7036,39.4988,39.4988,75900.0
2013-10-02 12:30:00,40.49,40.52,40.49,40.49,27100.0,39.4891,39.5183,39.4891,39.4891,27100.0
2013-10-02 13:00:00,40.49,40.51,40.48,40.5,38100.0,39.4891,39.5086,39.4793,39.4988,38100.0
2013-10-02 13:30:00,40.5,40.64,40.48,40.52,54400.0,39.4988,39.6354,39.4793,39.5183,54400.0
2013-10-02 14:00:00,40.51,40.68,40.5,40.64,51900.0,39.5086,39.6744,39.4988,39.6354,51900.0
2013-10-02 14:30:00,40.62,40.64,40.5,40.56,60200.0,39.6159,39.6354,39.4988,39.5573,60200.0
2013-10-02 15:00:00,40.55,40.62,40.52,40.61,52500.0,39.5476,39.6159,39.5183,39.6061,52500.0
2013-10-02 15:30:00,40.6,40.66,40.54,40.57,75800.0,39.5963,39.6549,39.5378,39.5671,75800.0
2013-10-03 09:30:00,40.59,40.59,40.34,40.48,73600.0,39.5866,39.5866,39.3428,39.4793,73600.0
2013-10-03 10:00:00,40.42,40.76,40.4,40.48,98900.0,39.4208,39.7524,39.4013,39.4793,98900.0
2013-10-03 10:30:00,40.47,40.51,40.44,40.51,19400.0,39.4696,39.5086,39.4403,39.5086,19400.0
2013-10-03 11:00:00,40.5,40.51,40.42,40.43,32000.0,39.4988,39.5086,39.4208,39.4305,32000.0
2013-10-03 11:30:00,40.44,40.47,40.39,40.43,30500.0,39.4403,39.4696,39.3915,39.4305,30500.0
2013-10-03 12:00:00,40.43,40.46,40.3,40.33,21800.0,39.4305,39.4598,39.3038,39.333,21800.0
2013-10-03 12:30:00,40.33,40.4,40.3,40.38,11900.0,39.333,39.4013,39.3038,39.3818,11900.0
2013-10-03 13:00:00,40.37,40.52,40.31,40.52,33900.0,39.372,39.5183,39.3135,39.5183,33900.0
2013-10-03 13:30:00,40.52,40.54,40.44,40.5,32100.0,39.5183,39.5378,39.4403,39.4988,32100.0
2013-10-03 14:00:00,40.49,40.51,40.38,40.47,12000.0,39.4891,39.5086,39.3818,39.4696,12000.0
2013-10-03 14:30:00,40.48,40.51,40.41,40.44,21300.0,39.4793,39.5086,39.411,39.4403,21300.0
2013-10-03 15:00:00,40.44,40.49,40.4,40.44,59800.0,39.4403,39.4891,39.4013,39.4403,59800.0
2013-10-03 15:30:00,40.44,40.55,40.39,40.49,136400.0,39.4403,39.5476,39.3915,39.4891,136400.0
2013-10-04 09:30:00,40.4,40.75,40.32,40.5,54500.0,39.4013,39.7426,39.3233,39.4988,54500.0
2013-10-04 10:00:00,40.51,40.53,40.42,40.49,32600.0,39.5086,39.5281,39.4208,39.4891,32600.0
2013-10-04 10:30:00,40.5,40.52,40.3,40.33,36500.0,39.4988,39.5183,39.3038,39.333,36500.0
2013-10-04 11:00:00,40.35,40.42,40.23,40.28,21100.0,39.3525,39.4208,39.2355,39.2843,21100.0
2013-10-04 11:30:00,40.26,40.37,40.2,40.35,18900.0,39.2648,39.372,39.2062,39.3525,18900.0
2013-10-04 12:00:00,40.35,40.52,40.3,40.49,22800.0,39.3525,39.5183,39.3038,39.4891,22800.0
2013-10-04 12:30:00,40.5,40.5,40.41,40.47,14800.0,39.4988,39.4988,39.411,39.4696,14800.0
2013-10-04 13:00:00,40.47,40.5,40.43,40.45,12800.0,39.4696,39.4988,39.4305,39.4501,12800.0
2013-10-04 13:30:00,40.45,40.5,40.41,40.44,19700.0,39.4501,39.4988,39.411,39.4403,19700.0
2013-10-04 14:00:00,40.43,40.52,40.42,40.49,40200.0,39.4305,39.5183,39.4208,39.4891,40200.0
2013-10-04 14:30:00,40.5,40.52,40.41,40.47,22900.0,39.4988,39.5183,39.411,39.4696,22900.0
2013-10-04 15:00:00,40.48,40.5,40.42,40.45,52700.0,39.4793,39.4988,39.4208,39.4501,52700.0
2013-10-04 15:30:00,40.44,40.45,40.28,40.32,48300.0,39.4403,39.4501,39.2843,39.3233,48300.0
2013-10-07 09:30:00,40.1,40.2,40.0,40.04,54300.0,39.1087,39.2062,39.0112,39.0502,54300.0
2013-10-07 10:00:00,40.06,40.2,39.94,40.08,53400.0,39.0697,39.2062,38.9527,39.0892,53400.0
2013-10-07 10:30:00,40.08,40.1,39.92,39.93,28300.0,39.0892,39.1087,38.9332,38.9429,28300.0
2013-10-07 11:00:00,39.94,40.05,39.9,40.0,35500.0,38.9527,39.0599,38.9137,39.0112,35500.0
2013-10-07 11:30:00,40.0,40.02,39.99,40.02,18300.0,39.0112,39.0307,39.0014,39.0307,18300.0
2013-10-07 12:00:00,40.02,40.05,40.0,40.02,31100.0,39.0307,39.0599,39.0112,39.0307,31100.0
2013-10-07 12:30:00,40.02,40.02,39.99,40.0,19300.0,39.0307,39.0307,39.0014,39.0112,19300.0
2013-10-07 13:00:00,40.0,40.01,39.99,40.0,24700.0,39.0112,39.0209,39.0014,39.0112,24700.0
2013-10-07 13:30:00,39.99,40.01,39.98,40.0,18800.0,39.0014,39.0209,38.9917,39.0112,18800.0
2013-10-07 14:00:00,40.0,40.02,39.99,40.01,26500.0,39.0112,39.0307,39.0014,39.0209,26500.0
2013-10-07 14:30:00,40.01,40.01,39.97,39.98,16600.0,39.0209,39.0209,38.9819,38.9917,16600.0
2013-10-07 15:00:00,39.98,40.09,39.98,40.05,67000.0,38.9917,39.099,38.9917,39.0599,67000.0
2013-10-07 15:30:00,40.05,40.06,39.98,39.99,100000.0,39.0599,39.0697,38.9917,39.0014,100000.0
2013-10-08 09:30:00,39.87,40.08,39.63,39.64,20400.0,38.8844,39.0892,38.6503,38.6601,20400.0
2013-10-08 10:00:00,39.63,39.65,39.4,39.46,25800.0,38.6503,38.6698,38.426,38.4845,25800.0
2013-10-08 10:30:00,39.45,39.53,39.45,39.45,34700.0,38.4748,38.5528,38.4748,38.4748,34700.0
2013-10-08 11:00:00,39.45,39.52,39.45,39.51,15400.0,38.4748,38.543,38.4748,38.5333,15400.0
2013-10-08 11:30:00,39.52,39.52,39.27,39.31,22600.0,38.543,38.543,38.2992,38.3382,22600.0
2013-10-08 12:00:00,39.3,39.49,39.27,39.48,30400.0,38.3285,38.5138,38.2992,38.504,30400.0
2013-10-08 12:30:00,39.49,39.83,39.47,39.83,29600.0,38.5138,38.8454,38.4943,38.8454,29600.0
2013-10-08 13:00:00,39.83,39.92,39.79,39.8,23600.0,38.8454,38.9332,38.8064,38.8161,23600.0
2013-10-08 13:30:00,39.8,39.82,39.57,39.62,20000.0,38.8161,38.8356,38.5918,38.6406,20000.0
2013-10-08 14:00:00,39.62,39.66,39.55,39.65,19000.0,38.6406,38.6796,38.5723,38.6698,19000.0
2013-10-08 14:30:00,39.65,39.66,39.55,39.6,34600.0,38.6698,38.6796,38.5723,38.6211,34600.0
2013-10-08 15:00:00,39.6,39.76,39.6,39.71,49300.0,38.6211,38.7771,38.6211,38.7283,49300.0
2013-10-08 15:30:00,39.7,39.76,39.62,39.65,113500.0,38.7186,38.7771,38.6406,38.6698,113500.0
2013-10-09 09:30:00,39.8,39.8,39.47,39.74,52500.0,38.8161,38.8161,38.4943,38.7576,52500.0
2013-10-09 10:00:00,39.71,39.82,39.62,39.74,44900.0,38.7283,38.8356,38.6406,38.7576,44900.0
2013-10-09 10:30:00,39.73,39.92,39.69,39.88,69600.0,38.7479,38.9332,38.7088,38.8941,69600.0
2013-10-09 11:00:00,39.88,39.92,39.86,39.9,45300.0,38.8941,38.9332,38.8746,38.9137,45300.0
2013-10-09 11:30:00,39.9,40.04,39.88,39.98,48600.0,38.9137,39.0502,38.8941,38.9917,48600.0
2013-10-09 12:00:00,40.0,40.01,39.94,39.99,35900.0,39.0112,39.0209,38.9527,39.0014,35900.0
2013-10-09 12:30:00,39.98,40.0,39.93,39.95,27900.0,38.9917,39.0112,38.9429,38.9624,27900.0
2013-10-09 13:00:00,39.95,40.08,39.9,40.0,134000.0,38.9624,39.0892,38.9137,39.0112,134000.0
2013-10-09 13:30:00,40.02,40.03,39.98,39.99,49700.0,39.0307,39.0404,38.9917,39.0014,49700.0
2013-10-09 14:00:00,39.99,40.1,39.97,40.0,174100.0,39.0014,39.1087,38.9819,39.0112,174100.0
2013-10-09 14:30:00,40.0,40.04,39.99,39.99,209900.0,39.0112,39.0502,39.0014,39.0014,209900.0
2013-10-09 15:00:00,40.0,40.01,39.98,40.0,120900.0,39.0112,39.0209,38.9917,39.0112,120900.0
2013-10-09 15:30:00,40.0,40.11,39.85,39.99,197600.0,39.0112,39.1185,38.8649,39.0014,197600.0
2013-10-10 09:30:00,40.21,40.58,40.02,40.28,76800.0,39.216,39.5768,39.0307,39.2843,76800.0
2013-10-10 10:00:00,40.29,40.36,40.18,40.21,107300.0,39.294,39.3623,39.1867,39.216,107300.0
2013-10-10 10:30:00,40.23,40.26,40.19,40.25,30900.0,39.2355,39.2648,39.1965,39.255,30900.0
2013-10-10 11:00:00,40.23,40.26,40.15,40.24,36200.0,39.2355,39.2648,39.1575,39.2452,36200.0
2013-10-10 11:30:00,40.22,40.26,40.2,40.24,28100.0,39.2257,39.2648,39.2062,39.2452,28100.0
2013-10-10 12:00:00,40.25,40.35,40.22,40.33,142500.0,39.255,39.3525,39.2257,39.333,142500.0
2013-10-10 12:30:00,40.33,40.35,40.25,40.25,12000.0,39.333,39.3525,39.255,39.255,12000.0
2013-10-10 13:00:00,40.26,40.77,40.24,40.6,300500.0,39.2648,39.7621,39.2452,39.5963,300500.0
2013-10-10 13:30:00,40.6,40.65,40.51,40.6,81100.0,39.5963,39.6451,39.5086,39.5963,81100.0
2013-10-10 14:00:00,40.6,40.98,40.55,40.96,68800.0,39.5963,39.967,39.5476,39.9474,68800.0
2013-10-10 14:30:00,40.96,41.08,40.93,40.99,193100.0,39.9474,40.0645,39.9182,39.9767,193100.0
2013-10-10 15:00:00,40.99,41.17,40.98,41.12,271500.0,39.9767,40.1523,39.967,40.1035,271500.0
2013-10-10 15:30:00,41.12,41.2,40.99,41.0,371200.0,40.1035,40.1815,39.9767,39.9865,371200.0
2013-10-11 09:30:00,41.12,41.4,40.93,41.4,61600.0,40.1035,40.3766,39.9182,40.3766,61600.0
2013-10-11 10:00:00,41.46,41.8,41.43,41.43,52800.0,40.4351,40.7667,40.4058,40.4058,52800.0
2013-10-11 10:30:00,41.41,41.43,41.09,41.16,37900.0,40.3863,40.4058,40.0742,40.1425,37900.0
2013-10-11 11:00:00,41.15,41.23,40.98,41.09,73200.0,40.1328,40.2108,39.967,40.0742,73200.0
2013-10-11 11:30:00,41.06,41.13,41.0,41.1,24100.0,40.045,40.1132,39.9865,40.084,24100.0
2013-10-11 12:00:00,41.09,41.14,41.0,41.1,20600.0,40.0742,40.123,39.9865,40.084,20600.0
2013-10-11 12:30:00,41.09,41.1,41.0,41.07,48600.0,40.0742,40.084,39.9865,40.0547,48600.0
2013-10-11 13:00:00,41.06,41.07,41.0,41.02,61200.0,40.045,40.0547,39.9865,40.006,61200.0
2013-10-11 13:30:00,41.03,41.08,41.0,41.08,52100.0,40.0157,40.0645,39.9865,40.0645,52100.0
2013-10-11 14:00:00,41.09,41.09,41.0,41.0,50200.0,40.0742,40.0742,39.9865,39.9865,50200.0
2013-10-11 14:30:00,41.0,41.09,40.97,41.06,146600.0,39.9865,40.0742,39.9572,40.045,146600.0
2013-10-11 15:00:00,41.06,41.29,41.02,41.23,119600.0,40.045,40.2693,40.006,40.2108,119600.0
2013-10-11 15:30:00,41.23,41.4,41.11,41.33,234500.0,40.2108,40.3766,40.0937,40.3083,234500.0
2013-10-14 09:30:00,41.14,41.14,40.6,41.04,21100.0,40.123,40.123,39.5963,40.0255,21100.0
2013-10-14 10:00:00,41.04,41.04,40.79,40.93,21300.0,40.0255,40.0255,39.7816,39.9182,21300.0
2013-10-14 10:30:00,40.93,41.3,40.91,41.29,26700.0,39.9182,40.279,39.8987,40.2693,26700.0
2013-10-14 11:00:00,41.29,41.43,41.22,41.28,43900.0,40.2693,40.4058,40.201,40.2595,43900.0
2013-10-14 11:30:00,41.28,41.45,41.15,41.4,49300.0,40.2595,40.4253,40.1328,40.3766,49300.0
2013-10-14 12:00:00,41.4,41.53,41.34,41.49,37300.0,40.3766,40.5034,40.3181,40.4643,37300.0
2013-10-14 12:30:00,41.49,41.59,41.43,41.5,45900.0,40.4643,40.5619,40.4058,40.4741,45900.0
2013-10-14 13:00:00,41.49,41.61,41.46,41.48,31300.0,40.4643,40.5814,40.4351,40.4546,31300.0
2013-10-14 13:30:00,41.48,41.5,41.37,41.45,39800.0,40.4546,40.4741,40.3473,40.4253,39800.0
2013-10-14 14:00:00,41.45,41.54,41.4,41.42,46100.0,40.4253,40.5131,40.3766,40.3961,46100.0
2013-10-14 14:30:00,41.42,41.51,41.24,41.32,85000.0,40.3961,40.4839,40.2205,40.2985,85000.0
2013-10-14 15:00:00,41.34,41.38,41.24,41.35,95200.0,40.3181,40.3571,40.2205,40.3278,95200.0
2013-10-14 15:30:00,41.36,41.39,41.24,41.38,144200.0,40.3376,40.3668,40.2205,40.3571,144200.0
2013-10-15 09:30:00,41.36,41.48,40.35,40.35,33000.0,40.3376,40.4546,39.3525,39.3525,33000.0
2013-10-15 10:00:00,40.36,40.54,40.31,40.4,35500.0,39.3623,39.5378,39.3135,39.4013,35500.0
2013-10-15 10:30:00,40.37,40.44,40.27,40.41,41600.0,39.372,39.4403,39.2745,39.411,41600.0
2013-10-15 11:00:00,40.46,40.75,40.42,40.72,29300.0,39.4598,39.7426,39.4208,39.7134,29300.0
2013-10-15 11:30:00,40.72,40.86,40.65,40.82,52600.0,39.7134,39.8499,39.6451,39.8109,52600.0
2013-10-15 12:00:00,40.82,40.82,40.57,40.62,32100.0,39.8109,39.8109,39.5671,39.6159,32100.0
2013-10-15 12:30:00,40.62,40.62,40.55,40.55,19600.0,39.6159,39.6159,39.5476,39.5476,19600.0
2013-10-15 13:00:00,40.55,40.67,40.51,40.65,20600.0,39.5476,39.6646,39.5086,39.6451,20600.0
2013-10-15 13:30:00,40.65,40.65,40.59,40.6,18600.0,39.6451,39.6451,39.5866,39.5963,18600.0
2013-10-15 14:00:00,40.6,40.61,40.42,40.44,47600.0,39.5963,39.6061,39.4208,39.4403,47600.0
2013-10-15 14:30:00,40.44,40.47,39.94,40.46,87200.0,39.4403,39.4696,38.9527,39.4598,87200.0
2013-10-15 15:00:00,40.5,40.93,40.42,40.82,49600.0,39.4988,39.9182,39.4208,39.8109,49600.0
2013-10-15 15:30:00,40.83,40.96,40.72,40.85,70500.0,39.8207,39.9474,39.7134,39.8402,70500.0
2013-10-16 09:30:00,40.91,41.55,40.91,41.47,15500.0,39.8987,40.5229,39.8987,40.4448,15500.0
2013-10-16 10:00:00,41.5,41.54,41.16,41.37,28600.0,40.4741,40.5131,40.1425,40.3473,28600.0
2013-10-16 10:30:00,41.4,41.42,41.12,41.16,28300.0,40.3766,40.3961,40.1035,40.1425,28300.0
2013-10-16 11:00:00,41.18,41.21,40.84,40.84,22000.0,40.162,40.1913,39.8304,39.8304,22000.0
2013-10-16 11:30:00,40.85,41.0,40.77,40.92,19700.0,39.8402,39.9865,39.7621,39.9084,19700.0
2013-10-16 12:00:00,40.94,41.07,40.85,41.06,21600.0,39.9279,40.0547,39.8402,40.045,21600.0
2013-10-16 12:30:00,41.05,41.06,40.92,41.06,10300.0,40.0352,40.045,39.9084,40.045,10300.0
2013-10-16 13:00:00,41.05,41.3,41.03,41.29,14000.0,40.0352,40.279,40.0157,40.2693,14000.0
2013-10-16 13:30:00,41.29,41.36,41.15,41.18,14500.0,40.2693,40.3376,40.1328,40.162,14500.0
2013-10-16 14:00:00,41.18,41.18,40.91,40.97,25800.0,40.162,40.162,39.8987,39.9572,25800.0
2013-10-16 14:30:00,41.02,41.06,40.94,41.03,18600.0,40.006,40.045,39.9279,40.0157,18600.0
2013-10-16 15:00:00,40.99,41.02,40.89,41.0,29100.0,39.9767,40.006,39.8792,39.9865,29100.0
2013-10-16 15:30:00,41.01,41.09,40.89,40.97,72800.0,39.9962,40.0742,39.8792,39.9572,72800.0
2013-10-17 09:30:00,40.96,40.99,40.72,40.72,30900.0,39.9474,39.9767,39.7134,39.7134,30900.0
2013-10-17 10:00:00,40.73,40.75,40.55,40.67,22400.0,39.7231,39.7426,39.5476,39.6646,22400.0
2013-10-17 10:30:00,40.65,40.71,40.61,40.66,10500.0,39.6451,39.7036,39.6061,39.6549,10500.0
2013-10-17 11:00:00,40.66,40.68,40.57,40.6,15900.0,39.6549,39.6744,39.5671,39.5963,15900.0
2013-10-17 11:30:00,40.6,40.62,40.46,40.47,12900.0,39.5963,39.6159,39.4598,39.4696,12900.0
2013-10-17 12:00:00,40.47,40.56,40.46,40.53,11100.0,39.4696,39.5573,39.4598,39.5281,11100.0
2013-10-17 12:30:00,40.55,40.76,40.53,40.76,8700.0,39.5476,39.7524,39.5281,39.7524,8700.0
2013-10-17 13:00:00,40.75,40.79,40.69,40.72,23500.0,39.7426,39.7816,39.6841,39.7134,23500.0
2013-10-17 13:30:00,40.73,40.75,40.59,40.62,12400.0,39.7231,39.7426,39.5866,39.6159,12400.0
2013-10-17 14:00:00,40.62,40.75,40.62,40.74,10300.0,39.6159,39.7426,39.6159,39.7329,10300.0
2013-10-17 14:30:00,40.75,40.75,40.59,40.67,16600.0,39.7426,39.7426,39.5866,39.6646,16600.0
2013-10-17 15:00:00,40.67,40.75,40.65,40.65,26600.0,39.6646,39.7426,39.6451,39.6451,26600.0
2013-10-17 15:30:00,40.64,40.66,40.6,40.65,110000.0,39.6354,39.6549,39.5963,39.6451,110000.0
2013-10-18 09:30:00,40.86,41.11,40.8,40.86,38300.0,39.8499,40.0937,39.7914,39.8499,38300.0
2013-10-18 10:00:00,40.91,40.93,40.83,40.89,53800.0,39.8987,39.9182,39.8207,39.8792,53800.0
2013-10-18 10:30:00,40.89,40.89,40.84,40.86,20800.0,39.8792,39.8792,39.8304,39.8499,20800.0
2013-10-18 11:00:00,40.87,40.89,40.66,40.71,23100.0,39.8597,39.8792,39.6549,39.7036,23100.0
2013-10-18 11:30:00,40.7,40.7,40.61,40.64,23800.0,39.6939,39.6939,39.6061,39.6354,23800.0
2013-10-18 12:00:00,40.65,40.73,40.6,40.73,15200.0,39.6451,39.7231,39.5963,39.7231,15200.0
2013-10-18 12:30:00,40.73,40.73,40.67,40.7,6000.0,39.7231,39.7231,39.6646,39.6939,6000.0
2013-10-18 13:00:00,40.68,40.71,40.64,40.64,4500.0,39.6744,39.7036,39.6354,39.6354,4500.0
2013-10-18 13:30:00,40.65,40.7,40.61,40.66,8500.0,39.6451,39.6939,39.6061,39.6549,8500.0
2013-10-18 14:00:00,40.65,40.66,40.59,40.65,10900.0,39.6451,39.6549,39.5866,39.6451,10900.0
2013-10-18 14:30:00,40.65,40.85,40.64,40.85,14200.0,39.6451,39.8402,39.6354,39.8402,14200.0
2013-10-18 15:00:00,40.84,41.07,40.82,41.06,27500.0,39.8304,40.0547,39.8109,40.045,27500.0
2013-10-18 15:30:00,41.07,41.48,41.03,41.31,102800.0,40.0547,40.4546,40.0157,40.2888,102800.0
2013-10-21 09:30:00,41.18,41.27,41.11,41.26,6000.0,40.162,40.2498,40.0937,40.24,6000.0
2013-10-21 10:00:00,41.26,41.28,41.21,41.23,11100.0,40.24,40.2595,40.1913,40.2108,11100.0
2013-10-21 10:30:00,41.23,41.43,41.2,41.43,19300.0,40.2108,40.4058,40.1815,40.4058,19300.0
2013-10-21 11:00:00,41.43,41.67,41.43,41.59,15400.0,40.4058,40.6399,40.4058,40.5619,15400.0
2013-10-21 11:30:00,41.59,41.6,41.5,41.6,9800.0,40.5619,40.5716,40.4741,40.5716,9800.0
2013-10-21 12:00:00,41.6,41.72,41.58,41.7,9300.0,40.5716,40.6887,40.5521,40.6692,9300.0
2013-10-21 12:30:00,41.7,41.73,41.61,41.62,8800.0,40.6692,40.6984,40.5814,40.5911,8800.0
2013-10-21 13:00:00,41.63,41.66,41.61,41.61,4300.0,40.6009,40.6301,40.5814,40.5814,4300.0
2013-10-21 13:30:00,41.62,41.62,41.54,41.55,7000.0,40.5911,40.5911,40.5131,40.5229,7000.0
2013-10-21 14:00:00,41.54,41.55,41.45,41.5,6200.0,40.5131,40.5229,40.4253,40.4741,6200.0
2013-10-21 14:30:00,41.5,41.54,41.43,41.53,8100.0,40.4741,40.5131,40.4058,40.5034,8100.0
2013-10-21 15:00:00,41.53,41.64,41.53,41.64,15900.0,40.5034,40.6106,40.5034,40.6106,15900.0
2013-10-21 15:30:00,41.63,41.63,41.51,41.52,61200.0,40.6009,40.6009,40.4839,40.4936,61200.0
2013-10-22 09:30:00,41.56,41.97,41.56,41.73,25000.0,40.5326,40.9325,40.5326,40.6984,25000.0
2013-10-22 10:00:00,41.74,41.76,41.56,41.57,29400.0,40.7082,40.7277,40.5326,40.5424,29400.0
2013-10-22 10:30:00,41.57,41.57,41.0,41.0,49800.0,40.5424,40.5424,39.9865,39.9865,49800.0
2013-10-22 11:00:00,40.99,41.06,40.82,41.0,47900.0,39.9767,40.045,39.8109,39.9865,47900.0
2013-10-22 11:30:00,41.0,41.0,40.86,40.87,27600.0,39.9865,39.9865,39.8499,39.8597,27600.0
2013-10-22 12:00:00,40.87,40.9,40.85,40.88,12100.0,39.8597,39.8889,39.8402,39.8694,12100.0
2013-10-22 12:30:00,40.88,41.01,40.88,41.0,21600.0,39.8694,39.9962,39.8694,39.9865,21600.0
2013-10-22 13:00:00,40.99,41.2,40.85,41.2,28900.0,39.9767,40.1815,39.8402,40.1815,28900.0
2013-10-22 13:30:00,41.2,41.5,41.2,41.35,41900.0,40.1815,40.4741,40.1815,40.3278,41900.0
2013-10-22 14:00:00,41.34,41.43,41.25,41.37,48700.0,40.3181,40.4058,40.2303,40.3473,48700.0
2013-10-22 14:30:00,41.37,41.5,41.3,41.31,51200.0,40.3473,40.4741,40.279,40.2888,51200.0
2013-10-22 15:00:00,41.32,41.42,41.28,41.36,53300.0,40.2985,40.3961,40.2595,40.3376,53300.0
2013-10-22 15:30:00,41.36,41.51,41.36,41.48,96700.0,40.3376,40.4839,40.3376,40.4546,96700.0
2013-10-23 09:30:00,41.34,41.43,41.11,41.17,4500.0,40.3181,40.4058,40.0937,40.1523,4500.0
2013-10-23 10:00:00,41.11,41.28,41.11,41.23,7000.0,40.0937,40.2595,40.0937,40.2108,7000.0
2013-10-23 10:30:00,41.18,41.32,41.09,41.11,9600.0,40.162,40.2985,40.0742,40.0937,9600.0
2013-10-23 11:00:00,41.11,41.21,41.05,41.17,14400.0,40.0937,40.1913,40.0352,40.1523,14400.0
2013-10-23 11:30:00,41.17,41.27,41.17,41.23,14800.0,40.1523,40.2498,40.1523,40.2108,14800.0
2013-10-23 12:00:00,41.22,41.23,41.07,41.07,22400.0,40.201,40.2108,40.0547,40.0547,22400.0
2013-10-23 12:30:00,41.09,41.09,40.85,40.94,15200.0,40.0742,40.0742,39.8402,39.9279,15200.0
2013-10-23 13:00:00,40.95,40.98,40.93,40.98,11800.0,39.9377,39.967,39.9182,39.967,11800.0
2013-10-23 13:30:00,40.97,40.99,40.93,40.99,12600.0,39.9572,39.9767,39.9182,39.9767,12600.0
2013-10-23 14:00:00,40.99,41.06,40.97,40.99,29900.0,39.9767,40.045,39.9572,39.9767,29900.0
2013-10-23 14:30:00,40.99,41.1,40.98,41.09,23900.0,39.9767,40.084,39.967,40.0742,23900.0
2013-10-23 15:00:00,41.09,41.09,40.98,40.98,28800.0,40.0742,40.0742,39.967,39.967,28800.0
2013-10-23 15:30:00,40.98,41.08,40.81,40.99,77400.0,39.967,40.0645,39.8012,39.9767,77400.0
2013-10-24 09:30:00,41.15,41.15,40.77,40.95,4300.0,40.1328,40.1328,39.7621,39.9377,4300.0
2013-10-24 10:00:00,40.96,40.97,40.86,40.89,8800.0,39.9474,39.9572,39.8499,39.8792,8800.0
2013-10-24 10:30:00,40.88,40.91,40.68,40.69,12600.0,39.8694,39.8987,39.6744,39.6841,12600.0
2013-10-24 11:00:00,40.69,40.97,40.69,40.96,10100.0,39.6841,39.9572,39.6841,39.9474,10100.0
2013-10-24 11:30:00,40.95,40.95,40.81,40.86,5600.0,39.9377,39.9377,39.8012,39.8499,5600.0
2013-10-24 12:00:00,40.87,40.96,40.87,40.94,9600.0,39.8597,39.9474,39.8597,39.9279,9600.0
2013-10-24 12:30:00,40.94,40.96,40.89,40.95,22100.0,39.9279,39.9474,39.8792,39.9377,22100.0
2013-10-24 13:00:00,40.96,41.01,40.96,41.0,12500.0,39.9474,39.9962,39.9474,39.9865,12500.0
2013-10-24 13:30:00,40.99,41.0,40.95,40.99,10700.0,39.9767,39.9865,39.9377,39.9767,10700.0
2013-10-24 14:00:00,40.98,41.0,40.87,40.87,30500.0,39.967,39.9865,39.8597,39.8597,30500.0
2013-10-24 14:30:00,40.87,40.87,40.57,40.61,32100.0,39.8597,39.8597,39.5671,39.6061,32100.0
2013-10-24 15:00:00,40.66,40.84,40.66,40.84,9100.0,39.6549,39.8304,39.6549,39.8304,9100.0
2013-10-24 15:30:00,40.85,40.91,40.8,40.8,30500.0,39.8402,39.8987,39.7914,39.7914,30500.0
2013-10-25 09:30:00,40.89,41.28,40.44,40.88,18600.0,39.8792,40.2595,39.4403,39.8694,18600.0
2013-10-25 10:00:00,40.84,41.01,40.78,40.98,10600.0,39.8304,39.9962,39.7719,39.967,10600.0
2013-10-25 10:30:00,40.99,41.0,40.79,40.79,22500.0,39.9767,39.9865,39.7816,39.7816,22500.0
2013-10-25 11:00:00,40.79,40.79,40.63,40.7,11200.0,39.7816,39.7816,39.6256,39.6939,11200.0
2013-10-25 11:30:00,40.7,40.71,40.57,40.58,13900.0,39.6939,39.7036,39.5671,39.5768,13900.0
2013-10-25 12:00:00,40.6,40.61,40.51,40.54,7200.0,39.5963,39.6061,39.5086,39.5378,7200.0
2013-10-25 12:30:00,40.55,40.57,40.54,40.55,7900.0,39.5476,39.5671,39.5378,39.5476,7900.0
2013-10-25 13:00:00,40.55,40.56,40.52,40.54,9600.0,39.5476,39.5573,39.5183,39.5378,9600.0
2013-10-25 13:30:00,40.54,40.55,40.53,40.55,6800.0,39.5378,39.5476,39.5281,39.5476,6800.0
2013-10-25 14:00:00,40.55,40.68,40.53,40.65,53400.0,39.5476,39.6744,39.5281,39.6451,53400.0
2013-10-25 14:30:00,40.65,40.76,40.65,40.71,12900.0,39.6451,39.7524,39.6451,39.7036,12900.0
2013-10-25 15:00:00,40.72,40.72,40.58,40.65,25900.0,39.7134,39.7134,39.5768,39.6451,25900.0
2013-10-25 15:30:00,40.64,40.88,40.64,40.86,49900.0,39.6354,39.8694,39.6354,39.8499,49900.0
2013-10-28 09:30:00,40.74,40.94,40.54,40.94,7400.0,39.7329,39.9279,39.5378,39.9279,7400.0
2013-10-28 10:00:00,40.85,41.05,40.84,40.97,57100.0,39.8402,40.0352,39.8304,39.9572,57100.0
2013-10-28 10:30:00,40.98,41.0,40.81,40.87,48600.0,39.967,39.9865,39.8012,39.8597,48600.0
2013-10-28 11:00:00,40.87,40.94,40.8,40.92,28400.0,39.8597,39.9279,39.7914,39.9084,28400.0
2013-10-28 11:30:00,40.94,41.01,40.85,40.89,39900.0,39.9279,39.9962,39.8402,39.8792,39900.0
2013-10-28 12:00:00,40.9,40.97,40.87,40.96,20300.0,39.8889,39.9572,39.8597,39.9474,20300.0
2013-10-28 12:30:00,40.96,40.97,40.9,40.94,15900.0,39.9474,39.9572,39.8889,39.9279,15900.0
2013-10-28 13:00:00,40.94,40.94,40.8,40.8,9600.0,39.9279,39.9279,39.7914,39.7914,9600.0
2013-10-28 13:30:00,40.8,40.9,40.78,40.86,14300.0,39.7914,39.8889,39.7719,39.8499,14300.0
2013-10-28 14:00:00,40.86,40.87,40.72,40.72,11500.0,39.8499,39.8597,39.7134,39.7134,11500.0
2013-10-28 14:30:00,40.71,40.76,40.58,40.58,26700.0,39.7036,39.7524,39.5768,39.5768,26700.0
2013-10-28 15:00:00,40.59,40.59,40.34,40.45,73000.0,39.5866,39.5866,39.3428,39.4501,73000.0
2013-10-28 15:30:00,40.45,40.54,40.4,40.52,110600.0,39.4501,39.5378,39.4013,39.5183,110600.0
2013-10-29 09:30:00,40.76,41.03,40.5,40.62,8900.0,39.7524,40.0157,39.4988,39.6159,8900.0
2013-10-29 10:00:00,40.65,40.65,40.36,40.56,11900.0,39.6451,39.6451,39.3623,39.5573,11900.0
2013-10-29 10:30:00,40.58,40.66,40.29,40.42,26300.0,39.5768,39.6549,39.294,39.4208,26300.0
2013-10-29 11:00:00,40.5,40.71,40.47,40.68,15900.0,39.4988,39.7036,39.4696,39.6744,15900.0
2013-10-29 11:30:00,40.7,40.7,40.57,40.67,7600.0,39.6939,39.6939,39.5671,39.6646,7600.0
2013-10-29 12:00:00,40.69,40.77,40.63,40.77,13100.0,39.6841,39.7621,39.6256,39.7621,13100.0
2013-10-29 12:30:00,40.78,40.79,40.71,40.74,7500.0,39.7719,39.7816,39.7036,39.7329,7500.0
2013-10-29 13:00:00,40.74,40.75,40.63,40.66,12000.0,39.7329,39.7426,39.6256,39.6549,12000.0
2013-10-29 13:30:00,40.67,40.77,40.66,40.75,10800.0,39.6646,39.7621,39.6549,39.7426,10800.0
2013-10-29 14:00:00,40.76,40.78,40.69,40.74,20900.0,39.7524,39.7719,39.6841,39.7329,20900.0
2013-10-29 14:30:00,40.74,40.75,40.64,40.74,20000.0,39.7329,39.7426,39.6354,39.7329,20000.0
2013-10-29 15:00:00,40.73,40.77,40.73,40.74,30800.0,39.7231,39.7621,39.7231,39.7329,30800.0
2013-10-29 15:30:00,40.75,40.75,40.59,40.73,91900.0,39.7426,39.7426,39.5866,39.7231,91900.0
2013-10-30 09:30:00,40.86,41.17,40.74,41.01,6300.0,39.8499,40.1523,39.7329,39.9962,6300.0
2013-10-30 10:00:00,41.11,41.13,40.94,41.0,15400.0,40.0937,40.1132,39.9279,39.9865,15400.0
2013-10-30 10:30:00,41.01,41.05,40.92,41.02,5900.0,39.9962,40.0352,39.9084,40.006,5900.0
2013-10-30 11:00:00,41.0,41.02,40.92,40.92,11100.0,39.9865,40.006,39.9084,39.9084,11100.0
2013-10-30 11:30:00,40.91,40.91,40.67,40.67,7400.0,39.8987,39.8987,39.6646,39.6646,7400.0
2013-10-30 12:00:00,40.67,40.94,40.67,40.91,22200.0,39.6646,39.9279,39.6646,39.8987,22200.0
2013-10-30 12:30:00,40.93,41.02,40.7,40.75,15600.0,39.9182,40.006,39.6939,39.7426,15600.0
2013-10-30 13:00:00,40.71,40.8,40.64,40.75,11000.0,39.7036,39.7914,39.6354,39.7426,11000.0
2013-10-30 13:30:00,40.72,40.9,40.65,40.79,14700.0,39.7134,39.8889,39.6451,39.7816,14700.0
2013-10-30 14:00:00,40.84,40.9,40.46,40.46,17500.0,39.8304,39.8889,39.4598,39.4598,17500.0
2013-10-30 14:30:00,40.52,40.71,40.51,40.61,16500.0,39.5183,39.7036,39.5086,39.6061,16500.0
2013-10-30 15:00:00,40.62,40.63,40.43,40.6,19100.0,39.6159,39.6256,39.4305,39.5963,19100.0
2013-10-30 15:30:00,40.6,40.62,40.45,40.51,53300.0,39.5963,39.6159,39.4501,39.5086,53300.0
2013-10-31 09:30:00,40.75,40.75,40.43,40.64,4700.0,39.7426,39.7426,39.4305,39.6354,4700.0
2013-10-31 10:00:00,40.66,40.75,40.54,40.68,2800.0,39.6549,39.7426,39.5378,39.6744,2800.0
2013-10-31 10:30:00,40.69,40.75,40.62,40.72,11000.0,39.6841,39.7426,39.6159,39.7134,11000.0
2013-10-31 11:00:00,40.73,40.93,40.71,40.82,15300.0,39.7231,39.9182,39.7036,39.8109,15300.0
2013-10-31 11:30:00,40.86,40.96,40.7,40.89,9300.0,39.8499,39.9474,39.6939,39.8792,9300.0
2013-10-31 12:00:00,40.91,40.91,40.84,40.85,8100.0,39.8987,39.8987,39.8304,39.8402,8100.0
2013-10-31 12:30:00,40.86,40.95,40.86,40.87,11300.0,39.8499,39.9377,39.8499,39.8597,11300.0
2013-10-31 13:00:00,40.89,41.07,40.89,41.07,4000.0,39.8792,40.0547,39.8792,40.0547,4000.0
2013-10-31 13:30:00,41.12,41.27,41.1,41.25,17000.0,40.1035,40.2498,40.084,40.2303,17000.0
2013-10-31 14:00:00,41.23,41.27,41.16,41.2,12700.0,40.2108,40.2498,40.1425,40.1815,12700.0
2013-10-31 14:30:00,41.21,41.23,41.09,41.09,13600.0,40.1913,40.2108,40.0742,40.0742,13600.0
2013-10-31 15:00:00,41.1,41.12,40.96,40.98,22400.0,40.084,40.1035,39.9474,39.967,22400.0
2013-10-31 15:30:00,40.96,40.96,40.55,40.59,80800.0,39.9474,39.9474,39.5476,39.5866,80800.0
2013-11-01 09:30:00,40.69,41.0,40.69,40.98,5900.0,39.6841,39.9865,39.6841,39.967,5900.0
2013-11-01 10:00:00,40.97,41.13,40.83,40.98,10900.0,39.9572,40.1132,39.8207,39.967,10900.0
2013-11-01 10:30:00,40.97,41.03,40.86,41.0,5800.0,39.9572,40.0157,39.8499,39.9865,5800.0
2013-11-01 11:00:00,40.98,41.01,40.81,40.99,19200.0,39.967,39.9962,39.8012,39.9767,19200.0
2013-11-01 11:30:00,40.98,40.98,40.75,40.77,16000.0,39.967,39.967,39.7426,39.7621,16000.0
2013-11-01 12:00:00,40.76,40.76,40.7,40.72,6000.0,39.7524,39.7524,39.6939,39.7134,6000.0
2013-11-01 12:30:00,40.72,40.75,40.71,40.75,8600.0,39.7134,39.7426,39.7036,39.7426,8600.0
2013-11-01 13:00:00,40.74,40.74,40.7,40.7,6300.0,39.7329,39.7329,39.6939,39.6939,6300.0
2013-11-01 13:30:00,40.73,41.06,40.73,41.06,7000.0,39.7231,40.045,39.7231,40.045,7000.0
2013-11-01 14:00:00,41.06,41.42,41.04,41.39,17600.0,40.045,40.3961,40.0255,40.3668,17600.0
2013-11-01 14:30:00,41.42,41.43,41.24,41.29,20200.0,40.3961,40.4058,40.2205,40.2693,20200.0
2013-11-01 15:00:00,41.3,41.37,41.24,41.32,9900.0,40.279,40.3473,40.2205,40.2985,9900.0
2013-11-01 15:30:00,41.31,41.39,41.19,41.22,44500.0,40.2888,40.3668,40.1718,40.201,44500.0
2013-11-04 09:30:00,41.39,41.66,41.27,41.39,10000.0,40.3668,40.6301,40.2498,40.3668,10000.0
2013-11-04 10:00:00,41.57,41.57,41.3,41.3,15800.0,40.5424,40.5424,40.279,40.279,15800.0
2013-11-04 10:30:00,41.31,41.33,41.12,41.19,17700.0,40.2888,40.3083,40.1035,40.1718,17700.0
2013-11-04 11:00:00,41.17,41.17,40.93,40.96,16100.0,40.1523,40.1523,39.9182,39.9474,16100.0
2013-11-04 11:30:00,40.99,41.05,40.92,40.98,31200.0,39.9767,40.0352,39.9084,39.967,31200.0
2013-11-04 12:00:00,40.98,40.98,40.95,40.95,2400.0,39.967,39.967,39.9377,39.9377,2400.0
2013-11-04 12:30:00,40.96,41.02,40.96,41.02,4700.0,39.9474,40.006,39.9474,40.006,4700.0
2013-11-04 13:00:00,41.01,41.02,40.96,41.02,6500.0,39.9962,40.006,39.9474,40.006,6500.0
2013-11-04 13:30:00,41.01,41.02,40.99,41.0,8400.0,39.9962,40.006,39.9767,39.9865,8400.0
2013-11-04 14:00:00,40.99,41.0,40.51,40.71,42600.0,39.9767,39.9865,39.5086,39.7036,42600.0
2013-11-04 14:30:00,40.72,40.78,40.62,40.65,15300.0,39.7134,39.7719,39.6159,39.6451,15300.0
2013-11-04 15:00:00,40.67,40.72,40.52,40.52,19000.0,39.6646,39.7134,39.5183,39.5183,19000.0
2013-11-04 15:30:00,40.52,40.81,40.51,40.73,73700.0,39.5183,39.8012,39.5086,39.7231,73700.0
2013-11-05 09:30:00,40.68,40.92,40.26,40.26,3100.0,39.6744,39.9084,39.2648,39.2648,3100.0
2013-11-05 10:00:00,40.27,40.51,40.0,40.01,34600.0,39.2745,39.5086,39.0112,39.0209,34600.0
2013-11-05 10:30:00,40.01,40.27,39.62,40.0,70400.0,39.0209,39.2745,38.6406,39.0112,70400.0
2013-11-05 11:00:00,40.0,40.27,40.0,40.17,20600.0,39.0112,39.2745,39.0112,39.177,20600.0
2013-11-05 11:30:00,40.2,40.66,40.2,40.53,33300.0,39.2062,39.6549,39.2062,39.5281,33300.0
2013-11-05 12:00:00,40.55,41.29,40.55,41.27,15500.0,39.5476,40.2693,39.5476,40.2498,15500.0
2013-11-05 12:30:00,41.29,41.29,41.11,41.18,28300.0,40.2693,40.2693,40.0937,40.162,28300.0
2013-11-05 13:00:00,41.19,41.2,41.02,41.08,24200.0,40.1718,40.1815,40.006,40.0645,24200.0
2013-11-05 13:30:00,41.11,41.11,40.85,40.9,24800.0,40.0937,40.0937,39.8402,39.8889,24800.0
2013-11-05 14:00:00,40.9,41.19,40.89,41.16,26600.0,39.8889,40.1718,39.8792,40.1425,26600.0
2013-11-05 14:30:00,41.17,41.21,41.04,41.19,36300.0,40.1523,40.1913,40.0255,40.1718,36300.0
2013-11-05 15:00:00,41.19,41.2,41.11,41.2,46600.0,40.1718,40.1815,40.0937,40.1815,46600.0
2013-11-05 15:30:00,41.2,41.2,41.06,41.06,86700.0,40.1815,40.1815,40.045,40.045,86700.0
2013-11-06 09:30:00,41.38,41.85,40.96,41.84,12400.0,40.3571,40.8154,39.9474,40.8057,12400.0
2013-11-06 10:00:00,41.82,41.84,41.48,41.48,17300.0,40.7862,40.8057,40.4546,40.4546,17300.0
2013-11-06 10:30:00,41.48,41.5,41.14,41.5,66800.0,40.4546,40.4741,40.123,40.4741,66800.0
2013-11-06 11:00:00,41.49,41.59,41.19,41.56,40900.0,40.4643,40.5619,40.1718,40.5326,40900.0
2013-11-06 11:30:00,41.56,41.83,41.45,41.65,22100.0,40.5326,40.7959,40.4253,40.6204,22100.0
2013-11-06 12:00:00,41.65,41.85,41.64,41.69,17900.0,40.6204,40.8154,40.6106,40.6594,17900.0
2013-11-06 12:30:00,41.72,41.76,41.61,41.61,23000.0,40.6887,40.7277,40.5814,40.5814,23000.0
2013-11-06 13:00:00,41.61,41.74,41.52,41.73,22800.0,40.5814,40.7082,40.4936,40.6984,22800.0
2013-11-06 13:30:00,41.72,41.77,41.6,41.72,19400.0,40.6887,40.7374,40.5716,40.6887,19400.0
2013-11-06 14:00:00,41.73,41.87,41.71,41.85,26400.0,40.6984,40.835,40.6789,40.8154,26400.0
2013-11-06 14:30:00,41.87,42.11,41.84,41.99,35100.0,40.835,41.069,40.8057,40.952,35100.0
2013-11-06 15:00:00,42.0,42.0,41.62,41.73,43300.0,40.9617,40.9617,40.5911,40.6984,43300.0
2013-11-06 15:30:00,41.73,41.8,41.23,41.73,122600.0,40.6984,40.7667,40.2108,40.6984,122600.0
2013-11-07 09:30:00,42.68,45.5,42.02,42.91,138900.0,41.6249,44.3752,40.9812,41.8492,138900.0
2013-11-07 10:00:00,42.9,43.49,41.91,42.03,128600.0,41.8395,42.4149,40.874,40.991,128600.0
2013-11-07 10:30:00,42.0,42.79,41.88,42.25,72800.0,40.9617,41.7322,40.8447,41.2056,72800.0
2013-11-07 11:00:00,42.29,42.56,41.99,42.14,68700.0,41.2446,41.5079,40.952,41.0983,68700.0
2013-11-07 11:30:00,42.13,42.47,42.09,42.3,32800.0,41.0885,41.4201,41.0495,41.2543,32800.0
2013-11-07 12:00:00,42.17,42.29,41.86,42.05,27200.0,41.1275,41.2446,40.8252,41.0105,27200.0
2013-11-07 12:30:00,42.04,42.22,41.99,42.02,25100.0,41.0007,41.1763,40.952,40.9812,25100.0
2013-11-07 13:00:00,42.01,42.26,42.01,42.2,43400.0,40.9715,41.2153,40.9715,41.1568,43400.0
2013-11-07 13:30:00,42.2,42.43,41.86,42.05,42500.0,41.1568,41.3811,40.8252,41.0105,42500.0
2013-11-07 14:00:00,42.05,42.2,42.04,42.04,63700.0,41.0105,41.1568,41.0007,41.0007,63700.0
2013-11-07 14:30:00,42.05,42.14,42.03,42.12,67500.0,41.0105,41.0983,40.991,41.0788,67500.0
2013-11-07 15:00:00,42.14,42.49,42.04,42.07,109800.0,41.0983,41.4396,41.0007,41.03,109800.0
2013-11-07 15:30:00,42.07,42.36,41.9,42.14,174300.0,41.03,41.3128,40.8642,41.0983,174300.0
2013-11-08 09:30:00,41.92,42.03,41.28,41.28,23300.0,40.8837,40.991,40.2595,40.2595,23300.0
2013-11-08 10:00:00,41.28,41.75,41.04,41.57,27500.0,40.2595,40.7179,40.0255,40.5424,27500.0
2013-11-08 10:30:00,41.57,41.78,41.57,41.78,18600.0,40.5424,40.7472,40.5424,40.7472,18600.0
2013-11-08 11:00:00,41.71,41.76,41.58,41.58,12900.0,40.6789,40.7277,40.5521,40.5521,12900.0
2013-11-08 11:30:00,41.6,41.67,41.5,41.64,15600.0,40.5716,40.6399,40.4741,40.6106,15600.0
2013-11-08 12:00:00,41.62,41.67,41.62,41.65,13600.0,40.5911,40.6399,40.5911,40.6204,13600.0
2013-11-08 12:30:00,41.65,41.66,41.63,41.65,8500.0,40.6204,40.6301,40.6009,40.6204,8500.0
2013-11-08 13:00:00,41.66,41.76,41.65,41.76,11200.0,40.6301,40.7277,40.6204,40.7277,11200.0
2013-11-08 13:30:00,41.76,41.78,41.65,41.68,16000.0,40.7277,40.7472,40.6204,40.6496,16000.0
2013-11-08 14:00:00,41.73,41.77,41.7,41.74,11300.0,40.6984,40.7374,40.6692,40.7082,11300.0
2013-11-08 14:30:00,41.75,41.76,41.67,41.75,11600.0,40.7179,40.7277,40.6399,40.7179,11600.0
2013-11-08 15:00:00,41.75,41.83,41.69,41.78,37900.0,40.7179,40.7959,40.6594,40.7472,37900.0
2013-11-08 15:30:00,41.78,42.25,41.78,42.06,100500.0,40.7472,41.2056,40.7472,41.0203,100500.0
2013-11-11 09:30:00,42.15,42.73,41.8,42.59,16500.0,41.108,41.6737,40.7667,41.5372,16500.0
2013-11-11 10:00:00,42.59,42.67,42.06,42.29,91200.0,41.5372,41.6152,41.0203,41.2446,91200.0
2013-11-11 10:30:00,42.25,42.46,42.21,42.36,10500.0,41.2056,41.4104,41.1665,41.3128,10500.0
2013-11-11 11:00:00,42.39,42.39,42.05,42.09,14800.0,41.3421,41.3421,41.0105,41.0495,14800.0
2013-11-11 11:30:00,42.06,42.24,42.05,42.2,15800.0,41.0203,41.1958,41.0105,41.1568,15800.0
2013-11-11 12:00:00,42.2,42.24,42.05,42.07,13500.0,41.1568,41.1958,41.0105,41.03,13500.0
2013-11-11 12:30:00,42.1,42.23,42.04,42.17,13800.0,41.0593,41.1861,41.0007,41.1275,13800.0
2013-11-11 13:00:00,42.19,42.36,42.04,42.12,13800.0,41.147,41.3128,41.0007,41.0788,13800.0
2013-11-11 13:30:00,42.17,42.21,41.92,42.0,26300.0,41.1275,41.1665,40.8837,40.9617,26300.0
2013-11-11 14:00:00,42.0,42.19,41.99,42.19,18100.0,40.9617,41.147,40.952,41.147,18100.0
2013-11-11 14:30:00,42.22,42.41,42.22,42.3,17000.0,41.1763,41.3616,41.1763,41.2543,17000.0
2013-11-11 15:00:00,42.31,42.42,42.21,42.29,28000.0,41.2641,41.3714,41.1665,41.2446,28000.0
2013-11-11 15:30:00,42.28,42.35,42.22,42.27,51900.0,41.2348,41.3031,41.1763,41.2251,51900.0
2013-11-12 09:30:00,42.21,42.75,42.21,42.63,37500.0,41.1665,41.6932,41.1665,41.5762,37500.0
2013-11-12 10:00:00,42.67,42.82,42.65,42.74,18800.0,41.6152,41.7615,41.5957,41.6834,18800.0
2013-11-12 10:30:00,42.75,42.97,42.7,42.97,50800.0,41.6932,41.9078,41.6444,41.9078,50800.0
2013-11-12 11:00:00,42.97,42.97,42.83,42.91,25400.0,41.9078,41.9078,41.7712,41.8492,25400.0
2013-11-12 11:30:00,42.88,42.93,42.8,42.81,11300.0,41.82,41.8687,41.742,41.7517,11300.0
2013-11-12 12:00:00,42.87,42.94,42.83,42.84,6500.0,41.8102,41.8785,41.7712,41.781,6500.0
2013-11-12 12:30:00,42.85,42.87,42.68,42.73,13200.0,41.7907,41.8102,41.6249,41.6737,13200.0
2013-11-12 13:00:00,42.75,42.83,42.71,42.8,9900.0,41.6932,41.7712,41.6542,41.742,9900.0
2013-11-12 13:30:00,42.76,42.85,42.73,42.84,19900.0,41.7029,41.7907,41.6737,41.781,19900.0
2013-11-12 14:00:00,42.84,42.85,42.75,42.77,9800.0,41.781,41.7907,41.6932,41.7127,9800.0
2013-11-12 14:30:00,42.77,42.93,42.77,42.9,45000.0,41.7127,41.8687,41.7127,41.8395,45000.0
2013-11-12 15:00:00,42.89,42.92,42.8,42.84,38900.0,41.8297,41.859,41.742,41.781,38900.0
2013-11-12 15:30:00,42.83,42.86,42.55,42.77,57500.0,41.7712,41.8005,41.4981,41.7127,57500.0
2013-11-13 09:30:00,42.51,42.78,42.38,42.42,3100.0,41.4591,41.7225,41.3323,41.3714,3100.0
2013-11-13 10:00:00,42.43,42.77,42.43,42.74,8600.0,41.3811,41.7127,41.3811,41.6834,8600.0
2013-11-13 10:30:00,42.79,42.8,42.55,42.57,13900.0,41.7322,41.742,41.4981,41.5176,13900.0
2013-11-13 11:00:00,42.55,42.56,42.29,42.48,20100.0,41.4981,41.5079,41.2446,41.4299,20100.0
2013-11-13 11:30:00,42.48,42.48,42.14,42.16,21900.0,41.4299,41.4299,41.0983,41.1178,21900.0
2013-11-13 12:00:00,42.18,42.33,42.09,42.33,20700.0,41.1373,41.2836,41.0495,41.2836,20700.0
2013-11-13 12:30:00,42.35,42.59,42.31,42.53,11500.0,41.3031,41.5372,41.2641,41.4786,11500.0
2013-11-13 13:00:00,42.57,42.65,42.55,42.64,10200.0,41.5176,41.5957,41.4981,41.5859,10200.0
2013-11-13 13:30:00,42.63,42.66,42.53,42.66,15300.0,41.5762,41.6054,41.4786,41.6054,15300.0
2013-11-13 14:00:00,42.67,42.7,42.53,42.58,12600.0,41.6152,41.6444,41.4786,41.5274,12600.0
2013-11-13 14:30:00,42.6,42.6,42.41,42.47,16500.0,41.5469,41.5469,41.3616,41.4201,16500.0
2013-11-13 15:00:00,42.47,42.67,42.43,42.65,30900.0,41.4201,41.6152,41.3811,41.5957,30900.0
2013-11-13 15:30:00,42.65,42.81,42.61,42.71,78500.0,41.5957,41.7517,41.5567,41.6542,78500.0
2013-11-14 09:30:00,42.75,43.03,42.54,42.92,10400.0,41.6932,41.9663,41.4884,41.859,10400.0
2013-11-14 10:00:00,42.88,42.88,42.47,42.53,16600.0,41.82,41.82,41.4201,41.4786,16600.0
2013-11-14 10:30:00,42.35,42.64,42.32,42.5,10100.0,41.3031,41.5859,41.2738,41.4494,10100.0
2013-11-14 11:00:00,42.5,42.99,42.48,42.89,19300.0,41.4494,41.9273,41.4299,41.8297,19300.0
2013-11-14 11:30:00,42.9,42.91,42.72,42.89,29600.0,41.8395,41.8492,41.6639,41.8297,29600.0
2013-11-14 12:00:00,42.89,43.12,42.89,42.98,33300.0,41.8297,42.0541,41.8297,41.9175,33300.0
2013-11-14 12:30:00,43.0,43.11,42.71,42.71,18300.0,41.937,42.0443,41.6542,41.6542,18300.0
2013-11-14 13:00:00,42.7,42.94,42.68,42.84,13800.0,41.6444,41.8785,41.6249,41.781,13800.0
2013-11-14 13:30:00,42.87,43.0,42.81,43.0,13800.0,41.8102,41.937,41.7517,41.937,13800.0
2013-11-14 14:00:00,43.02,43.02,42.9,42.94,13800.0,41.9565,41.9565,41.8395,41.8785,13800.0
2013-11-14 14:30:00,42.94,43.05,42.92,42.97,16300.0,41.8785,41.9858,41.859,41.9078,16300.0
2013-11-14 15:00:00,42.97,43.15,42.97,43.01,37300.0,41.9078,42.0833,41.9078,41.9468,37300.0
2013-11-14 15:30:00,43.01,43.02,42.77,43.02,77200.0,41.9468,41.9565,41.7127,41.9565,77200.0
2013-11-15 09:30:00,43.15,43.36,42.82,42.92,10100.0,42.0833,42.2881,41.7615,41.859,10100.0
2013-11-15 10:00:00,42.88,43.14,42.84,43.14,18700.0,41.82,42.0736,41.781,42.0736,18700.0
2013-11-15 10:30:00,43.07,43.1,42.86,42.96,5800.0,42.0053,42.0345,41.8005,41.898,5800.0
2013-11-15 11:00:00,42.88,43.37,42.85,43.2,13900.0,41.82,42.2979,41.7907,42.1321,13900.0
2013-11-15 11:30:00,43.2,43.22,43.08,43.2,14300.0,42.1321,42.1516,42.015,42.1321,14300.0
2013-11-15 12:00:00,43.19,43.37,43.16,43.34,5900.0,42.1223,42.2979,42.0931,42.2686,5900.0
2013-11-15 12:30:00,43.34,43.42,43.34,43.38,9200.0,42.2686,42.3466,42.2686,42.3076,9200.0
2013-11-15 13:00:00,43.38,43.69,43.35,43.65,21500.0,42.3076,42.61,42.2784,42.5709,21500.0
2013-11-15 13:30:00,43.65,43.65,43.48,43.55,68100.0,42.5709,42.5709,42.4052,42.4734,68100.0
2013-11-15 14:00:00,43.62,43.65,43.21,43.47,85300.0,42.5417,42.5709,42.1418,42.3954,85300.0
2013-11-15 14:30:00,43.49,43.6,43.34,43.4,61400.0,42.4149,42.5222,42.2686,42.3271,61400.0
2013-11-15 15:00:00,43.44,43.72,43.44,43.72,22300.0,42.3661,42.6392,42.3661,42.6392,22300.0
2013-11-15 15:30:00,43.72,43.78,43.5,43.56,58200.0,42.6392,42.6977,42.4247,42.4832,58200.0
2013-11-18 09:30:00,43.81,43.83,43.51,43.52,41400.0,42.727,42.7465,42.4344,42.4442,41400.0
2013-11-18 10:00:00,43.52,43.85,43.5,43.6,22900.0,42.4442,42.766,42.4247,42.5222,22900.0
2013-11-18 10:30:00,43.6,43.74,43.55,43.74,16200.0,42.5222,42.6587,42.4734,42.6587,16200.0
2013-11-18 11:00:00,43.77,44.05,43.76,44.05,26000.0,42.688,42.9611,42.6782,42.9611,26000.0
2013-11-18 11:30:00,44.08,44.31,44.08,44.14,80600.0,42.9903,43.2146,42.9903,43.0488,80600.0
2013-11-18 12:00:00,44.16,44.16,43.95,44.06,27800.0,43.0683,43.0683,42.8635,42.9708,27800.0
2013-11-18 12:30:00,44.1,44.1,43.89,43.91,15600.0,43.0098,43.0098,42.805,42.8245,15600.0
2013-11-18 13:00:00,43.9,44.08,43.87,44.08,13600.0,42.8148,42.9903,42.7855,42.9903,13600.0
2013-11-18 13:30:00,44.09,44.12,43.97,43.99,15800.0,43.0001,43.0293,42.883,42.9025,15800.0
2013-11-18 14:00:00,43.99,44.06,43.82,44.02,27200.0,42.9025,42.9708,42.7367,42.9318,27200.0
2013-11-18 14:30:00,44.02,44.02,43.8,43.81,41400.0,42.9318,42.9318,42.7172,42.727,41400.0
2013-11-18 15:00:00,43.81,43.89,43.8,43.84,47900.0,42.727,42.805,42.7172,42.7563,47900.0
2013-11-18 15:30:00,43.83,43.97,43.8,43.95,80300.0,42.7465,42.883,42.7172,42.8635,80300.0
2013-11-19 09:30:00,43.99,44.46,43.73,44.23,38700.0,42.9025,43.3609,42.649,43.1366,38700.0
2013-11-19 10:00:00,44.28,44.29,44.04,44.04,15800.0,43.1854,43.1951,42.9513,42.9513,15800.0
2013-11-19 10:30:00,44.05,44.56,44.05,44.41,71100.0,42.9611,43.4585,42.9611,43.3122,71100.0
2013-11-19 11:00:00,44.41,44.48,44.21,44.38,16200.0,43.3122,43.3804,43.1171,43.2829,16200.0
2013-11-19 11:30:00,44.36,44.37,44.04,44.12,39300.0,43.2634,43.2731,42.9513,43.0293,39300.0
2013-11-19 12:00:00,44.1,44.13,44.02,44.08,106600.0,43.0098,43.0391,42.9318,42.9903,106600.0
2013-11-19 12:30:00,44.08,44.1,43.98,44.05,27800.0,42.9903,43.0098,42.8928,42.9611,27800.0
2013-11-19 13:00:00,44.02,44.06,43.81,43.81,19500.0,42.9318,42.9708,42.727,42.727,19500.0
2013-11-19 13:30:00,43.81,44.22,43.75,44.21,17900.0,42.727,43.1269,42.6685,43.1171,17900.0
2013-11-19 14:00:00,44.23,44.3,43.94,43.94,17400.0,43.1366,43.2049,42.8538,42.8538,17400.0
2013-11-19 14:30:00,44.01,44.03,43.79,43.81,75500.0,42.922,42.9416,42.7075,42.727,75500.0
2013-11-19 15:00:00,43.81,43.9,43.79,43.84,26000.0,42.727,42.8148,42.7075,42.7563,26000.0
2013-11-19 15:30:00,43.82,44.02,43.79,44.02,73500.0,42.7367,42.9318,42.7075,42.9318,73500.0
2013-11-20 09:30:00,44.0,44.45,44.0,44.32,19900.0,42.9123,43.3512,42.9123,43.2244,19900.0
2013-11-20 10:00:00,44.32,44.99,44.28,44.94,53500.0,43.2244,43.8778,43.1854,43.8291,53500.0
2013-11-20 10:30:00,44.91,44.96,44.36,44.4,42700.0,43.7998,43.8486,43.2634,43.3024,42700.0
2013-11-20 11:00:00,44.35,44.4,44.01,44.21,22500.0,43.2536,43.3024,42.922,43.1171,22500.0
2013-11-20 11:30:00,44.24,44.29,44.18,44.2,7500.0,43.1464,43.1951,43.0878,43.1074,7500.0
2013-11-20 12:00:00,44.28,44.51,44.2,44.47,7900.0,43.1854,43.4097,43.1074,43.3707,7900.0
2013-11-20 12:30:00,44.41,44.46,44.28,44.35,55400.0,43.3122,43.3609,43.1854,43.2536,55400.0
2013-11-20 13:00:00,44.37,44.55,44.36,44.55,5300.0,43.2731,43.4487,43.2634,43.4487,5300.0
2013-11-20 13:30:00,44.6,44.69,44.4,44.52,5600.0,43.4975,43.5852,43.3024,43.4194,5600.0
2013-11-20 14:00:00,44.47,44.62,44.24,44.5,15700.0,43.3707,43.517,43.1464,43.3999,15700.0
2013-11-20 14:30:00,44.49,44.55,44.14,44.25,24100.0,43.3902,43.4487,43.0488,43.1561,24100.0
2013-11-20 15:00:00,44.25,44.3,44.11,44.16,27000.0,43.1561,43.2049,43.0196,43.0683,27000.0
2013-11-20 15:30:00,44.15,44.27,44.1,44.25,47000.0,43.0586,43.1756,43.0098,43.1561,47000.0
2013-11-21 09:30:00,44.23,44.72,44.04,44.52,7300.0,43.1366,43.6145,42.9513,43.4194,7300.0
2013-11-21 10:00:00,44.52,44.95,44.4,44.79,17800.0,43.4194,43.8388,43.3024,43.6828,17800.0
2013-11-21 10:30:00,44.83,44.92,44.44,44.44,26000.0,43.7218,43.8096,43.3414,43.3414,26000.0
2013-11-21 11:00:00,44.43,44.58,44.1,44.53,51500.0,43.3317,43.478,43.0098,43.4292,51500.0
2013-11-21 11:30:00,44.53,44.81,44.45,44.67,11400.0,43.4292,43.7023,43.3512,43.5657,11400.0
2013-11-21 12:00:00,44.67,45.08,44.64,45.08,22500.0,43.5657,43.9656,43.5365,43.9656,22500.0
2013-11-21 12:30:00,45.05,45.05,44.78,44.89,9900.0,43.9363,43.9363,43.673,43.7803,9900.0
2013-11-21 13:00:00,44.89,45.1,44.88,45.06,11700.0,43.7803,43.9851,43.7705,43.9461,11700.0
2013-11-21 13:30:00,45.04,45.22,44.89,44.96,13900.0,43.9266,44.1021,43.7803,43.8486,13900.0
2013-11-21 14:00:00,44.97,44.98,44.61,44.89,16800.0,43.8583,43.8681,43.5072,43.7803,16800.0
2013-11-21 14:30:00,44.89,45.14,44.75,45.13,15800.0,43.7803,44.0241,43.6438,44.0144,15800.0
2013-11-21 15:00:00,45.13,45.41,45.05,45.26,20600.0,44.0144,44.2874,43.9363,44.1411,20600.0
2013-11-21 15:30:00,45.26,45.48,45.12,45.4,58300.0,44.1411,44.3557,44.0046,44.2777,58300.0
2013-11-22 09:30:00,45.23,45.72,45.23,45.68,21000.0,44.1119,44.5898,44.1119,44.5508,21000.0
2013-11-22 10:00:00,45.71,46.05,45.66,46.0,30500.0,44.58,44.9116,44.5313,44.8629,30500.0
2013-11-22 10:30:00,46.0,46.15,45.88,46.09,30100.0,44.8629,45.0091,44.7458,44.9506,30100.0
2013-11-22 11:00:00,46.13,46.44,46.07,46.39,48300.0,44.9896,45.292,44.9311,45.2432,48300.0
2013-11-22 11:30:00,46.4,46.82,46.2,46.75,25900.0,45.253,45.6626,45.0579,45.5943,25900.0
2013-11-22 12:00:00,46.81,46.91,46.54,46.67,15700.0,45.6528,45.7504,45.3895,45.5163,15700.0
2013-11-22 12:30:00,46.67,46.67,46.39,46.39,26200.0,45.5163,45.5163,45.2432,45.2432,26200.0
2013-11-22 13:00:00,46.38,46.57,46.33,46.57,7200.0,45.2335,45.4188,45.1847,45.4188,7200.0
2013-11-22 13:30:00,46.51,46.55,46.37,46.5,27800.0,45.3602,45.3993,45.2237,45.3505,27800.0
2013-11-22 14:00:00,46.51,46.54,46.34,46.45,38500.0,45.3602,45.3895,45.1945,45.3017,38500.0
2013-11-22 14:30:00,46.45,46.49,46.36,46.45,73500.0,45.3017,45.3407,45.214,45.3017,73500.0
2013-11-22 15:00:00,46.43,46.66,46.39,46.4,40800.0,45.2822,45.5065,45.2432,45.253,40800.0
2013-11-22 15:30:00,46.4,46.48,46.2,46.24,215500.0,45.253,45.331,45.0579,45.0969,215500.0
2013-11-25 09:30:00,46.14,46.46,45.56,45.59,37700.0,44.9994,45.3115,44.4337,44.463,37700.0
2013-11-25 10:00:00,45.6,45.62,45.16,45.31,42000.0,44.4727,44.4922,44.0436,44.1899,42000.0
2013-11-25 10:30:00,45.32,45.56,45.26,45.43,39400.0,44.1997,44.4337,44.1411,44.3069,39400.0
2013-11-25 11:00:00,45.47,45.47,44.98,45.03,46600.0,44.346,44.346,43.8681,43.9168,46600.0
2013-11-25 11:30:00,45.02,45.19,44.95,45.19,23900.0,43.9071,44.0729,43.8388,44.0729,23900.0
2013-11-25 12:00:00,45.2,45.28,44.91,45.16,18600.0,44.0826,44.1607,43.7998,44.0436,18600.0
2013-11-25 12:30:00,45.2,45.28,45.02,45.28,18200.0,44.0826,44.1607,43.9071,44.1607,18200.0
2013-11-25 13:00:00,45.32,45.33,44.96,45.0,43500.0,44.1997,44.2094,43.8486,43.8876,43500.0
2013-11-25 13:30:00,45.02,45.02,44.84,44.95,33600.0,43.9071,43.9071,43.7315,43.8388,33600.0
2013-11-25 14:00:00,44.95,45.04,44.87,44.94,41400.0,43.8388,43.9266,43.7608,43.8291,41400.0
2013-11-25 14:30:00,44.94,44.99,44.83,44.87,38300.0,43.8291,43.8778,43.7218,43.7608,38300.0
2013-11-25 15:00:00,44.86,44.98,44.71,44.77,31600.0,43.751,43.8681,43.6047,43.6633,31600.0
2013-11-25 15:30:00,44.75,44.9,44.67,44.88,95000.0,43.6438,43.79,43.5657,43.7705,95000.0
2013-11-26 09:30:00,45.1,45.11,44.38,44.54,21000.0,43.9851,43.9949,43.2829,43.4389,21000.0
2013-11-26 10:00:00,44.57,44.89,44.57,44.75,24200.0,43.4682,43.7803,43.4682,43.6438,24200.0
2013-11-26 10:30:00,44.75,44.81,44.67,44.8,11300.0,43.6438,43.7023,43.5657,43.6925,11300.0
2013-11-26 11:00:00,44.81,45.06,44.74,44.94,16700.0,43.7023,43.9461,43.634,43.8291,16700.0
2013-11-26 11:30:00,44.96,45.08,44.94,44.97,6800.0,43.8486,43.9656,43.8291,43.8583,6800.0
2013-11-26 12:00:00,44.98,45.04,44.92,45.0,7700.0,43.8681,43.9266,43.8096,43.8876,7700.0
2013-11-26 12:30:00,45.02,45.02,44.99,45.01,12900.0,43.9071,43.9071,43.8778,43.8973,12900.0
2013-11-26 13:00:00,45.01,45.33,45.01,45.29,5200.0,43.8973,44.2094,43.8973,44.1704,5200.0
2013-11-26 13:30:00,45.32,45.42,45.32,45.42,7900.0,44.1997,44.2972,44.1997,44.2972,7900.0
2013-11-26 14:00:00,45.4,45.41,45.13,45.16,12900.0,44.2777,44.2874,44.0144,44.0436,12900.0
2013-11-26 14:30:00,45.16,45.26,45.13,45.2,11900.0,44.0436,44.1411,44.0144,44.0826,11900.0
2013-11-26 15:00:00,45.21,45.41,45.19,45.27,12100.0,44.0924,44.2874,44.0729,44.1509,12100.0
2013-11-26 15:30:00,45.28,45.43,45.16,45.28,98100.0,44.1607,44.3069,44.0436,44.1607,98100.0
2013-11-27 09:30:00,45.52,46.24,45.52,46.19,36800.0,44.3947,45.0969,44.3947,45.0482,36800.0
2013-11-27 10:00:00,46.17,46.41,46.17,46.3,21500.0,45.0287,45.2627,45.0287,45.1554,21500.0
2013-11-27 10:30:00,46.3,46.31,46.19,46.24,59700.0,45.1554,45.1652,45.0482,45.0969,59700.0
2013-11-27 11:00:00,46.22,46.24,45.78,46.05,23300.0,45.0774,45.0969,44.6483,44.9116,23300.0
2013-11-27 11:30:00,46.09,46.25,45.88,46.08,87000.0,44.9506,45.1067,44.7458,44.9409,87000.0
2013-11-27 12:00:00,46.08,46.16,46.08,46.14,7100.0,44.9409,45.0189,44.9409,44.9994,7100.0
2013-11-27 12:30:00,46.14,46.16,46.05,46.06,12900.0,44.9994,45.0189,44.9116,44.9214,12900.0
2013-11-27 13:00:00,46.06,46.07,45.98,46.07,9500.0,44.9214,44.9311,44.8433,44.9311,9500.0
2013-11-27 13:30:00,46.07,46.15,46.07,46.14,9400.0,44.9311,45.0091,44.9311,44.9994,9400.0
2013-11-27 14:00:00,46.1,46.1,45.99,46.06,16900.0,44.9604,44.9604,44.8531,44.9214,16900.0
2013-11-27 14:30:00,46.06,46.17,46.05,46.09,17700.0,44.9214,45.0287,44.9116,44.9506,17700.0
2013-11-27 15:00:00,46.07,46.14,45.95,45.95,19000.0,44.9311,44.9994,44.8141,44.8141,19000.0
2013-11-27 15:30:00,46.0,46.08,45.95,46.04,39400.0,44.8629,44.9409,44.8141,44.9019,39400.0
2013-11-29 09:30:00,45.95,46.46,45.86,45.86,7400.0,44.8141,45.3115,44.7263,44.7263,7400.0
2013-11-29 10:00:00,45.96,46.28,45.89,46.28,10800.0,44.8238,45.1359,44.7556,45.1359,10800.0
2013-11-29 10:30:00,46.27,46.31,45.85,45.94,15900.0,45.1262,45.1652,44.7166,44.8043,15900.0
2013-11-29 11:00:00,45.92,45.95,45.75,45.75,17100.0,44.7848,44.8141,44.619,44.619,17100.0
2013-11-29 11:30:00,45.78,45.86,45.71,45.71,9000.0,44.6483,44.7263,44.58,44.58,9000.0
2013-11-29 12:00:00,45.77,45.77,45.51,45.52,8700.0,44.6385,44.6385,44.385,44.3947,8700.0
2013-11-29 12:30:00,45.51,45.63,45.13,45.25,42900.0,44.385,44.502,44.0144,44.1314,42900.0
2013-12-02 09:30:00,45.38,45.56,45.15,45.56,34200.0,44.2582,44.4337,44.0339,44.4337,34200.0
2013-12-02 10:00:00,45.5,45.59,45.42,45.5,15400.0,44.3752,44.463,44.2972,44.3752,15400.0
2013-12-02 10:30:00,45.48,45.84,45.48,45.82,15800.0,44.3557,44.7068,44.3557,44.6873,15800.0
2013-12-02 11:00:00,45.81,45.97,45.8,45.92,8100.0,44.6776,44.8336,44.6678,44.7848,8100.0
2013-12-02 11:30:00,45.92,46.04,45.82,45.9,20300.0,44.7848,44.9019,44.6873,44.7653,20300.0
2013-12-02 12:00:00,45.86,46.0,45.86,45.92,5700.0,44.7263,44.8629,44.7263,44.7848,5700.0
2013-12-02 12:30:00,45.99,45.99,45.87,45.89,4800.0,44.8531,44.8531,44.7361,44.7556,4800.0
2013-12-02 13:00:00,45.88,45.92,45.75,45.92,14500.0,44.7458,44.7848,44.619,44.7848,14500.0
2013-12-02 13:30:00,45.96,45.96,45.48,45.72,55400.0,44.8238,44.8238,44.3557,44.5898,55400.0
2013-12-02 14:00:00,45.78,46.1,45.76,45.93,22600.0,44.6483,44.9604,44.6288,44.7946,22600.0
2013-12-02 14:30:00,45.95,46.05,45.94,46.02,21800.0,44.8141,44.9116,44.8043,44.8824,21800.0
2013-12-02 15:00:00,45.97,46.02,45.77,45.77,10400.0,44.8336,44.8824,44.6385,44.6385,10400.0
2013-12-02 15:30:00,45.82,46.05,45.75,46.02,46400.0,44.6873,44.9116,44.619,44.8824,46400.0
2013-12-03 09:30:00,45.94,46.4,45.81,46.33,11800.0,44.8043,45.253,44.6776,45.1847,11800.0
2013-12-03 10:00:00,46.41,46.49,46.16,46.36,21100.0,45.2627,45.3407,45.0189,45.214,21100.0
2013-12-03 10:30:00,46.36,46.65,46.35,46.5,32700.0,45.214,45.4968,45.2042,45.3505,32700.0
2013-12-03 11:00:00,46.51,46.6,46.2,46.35,50400.0,45.3602,45.448,45.0579,45.2042,50400.0
2013-12-03 11:30:00,46.36,46.46,46.18,46.41,21300.0,45.214,45.3115,45.0384,45.2627,21300.0
2013-12-03 12:00:00,46.39,46.39,46.16,46.19,33500.0,45.2432,45.2432,45.0189,45.0482,33500.0
2013-12-03 12:30:00,46.2,46.22,46.13,46.14,29900.0,45.0579,45.0774,44.9896,44.9994,29900.0
2013-12-03 13:00:00,46.15,46.22,46.07,46.14,21200.0,45.0091,45.0774,44.9311,44.9994,21200.0
2013-12-03 13:30:00,46.15,46.17,46.11,46.15,17500.0,45.0091,45.0287,44.9701,45.0091,17500.0
2013-12-03 14:00:00,46.14,46.19,45.76,45.89,23700.0,44.9994,45.0482,44.6288,44.7556,23700.0
2013-12-03 14:30:00,45.9,46.06,45.88,46.02,17200.0,44.7653,44.9214,44.7458,44.8824,17200.0
2013-12-03 15:00:00,46.02,46.05,45.87,46.05,21400.0,44.8824,44.9116,44.7361,44.9116,21400.0
2013-12-03 15:30:00,46.03,46.05,45.58,45.8,142000.0,44.8921,44.9116,44.4532,44.6678,142000.0
2013-12-04 09:30:00,45.83,46.03,45.47,45.54,15400.0,44.6971,44.8921,44.346,44.4142,15400.0
2013-12-04 10:00:00,45.53,45.82,45.48,45.81,14900.0,44.4045,44.6873,44.3557,44.6776,14900.0
2013-12-04 10:30:00,45.82,45.82,45.52,45.63,28300.0,44.6873,44.6873,44.3947,44.502,28300.0
2013-12-04 11:00:00,45.6,45.63,45.34,45.34,43400.0,44.4727,44.502,44.2192,44.2192,43400.0
2013-12-04 11:30:00,45.37,45.44,45.23,45.41,9600.0,44.2484,44.3167,44.1119,44.2874,9600.0
2013-12-04 12:00:00,45.38,45.49,45.33,45.41,14300.0,44.2582,44.3655,44.2094,44.2874,14300.0
2013-12-04 12:30:00,45.41,45.5,45.39,45.41,9000.0,44.2874,44.3752,44.2679,44.2874,9000.0
2013-12-04 13:00:00,45.46,45.52,45.01,45.03,22700.0,44.3362,44.3947,43.8973,43.9168,22700.0
2013-12-04 13:30:00,45.01,45.01,44.78,44.91,19200.0,43.8973,43.8973,43.673,43.7998,19200.0
2013-12-04 14:00:00,44.91,45.02,44.91,44.96,12100.0,43.7998,43.9071,43.7998,43.8486,12100.0
2013-12-04 14:30:00,44.97,45.01,44.81,44.91,22900.0,43.8583,43.8973,43.7023,43.7998,22900.0
2013-12-04 15:00:00,44.92,45.02,44.81,44.86,34700.0,43.8096,43.9071,43.7023,43.751,34700.0
2013-12-04 15:30:00,44.87,45.02,44.83,44.96,72800.0,43.7608,43.9071,43.7218,43.8486,72800.0
2013-12-05 09:30:00,44.82,45.19,44.71,44.96,13500.0,43.712,44.0729,43.6047,43.8486,13500.0
2013-12-05 10:00:00,44.97,45.16,44.96,45.12,16200.0,43.8583,44.0436,43.8486,44.0046,16200.0
2013-12-05 10:30:00,45.13,45.22,45.0,45.05,20500.0,44.0144,44.1021,43.8876,43.9363,20500.0
2013-12-05 11:00:00,45.05,45.16,45.02,45.1,15100.0,43.9363,44.0436,43.9071,43.9851,15100.0
2013-12-05 11:30:00,45.1,45.24,45.05,45.22,36400.0,43.9851,44.1216,43.9363,44.1021,36400.0
2013-12-05 12:00:00,45.23,45.34,45.17,45.25,18400.0,44.1119,44.2192,44.0534,44.1314,18400.0
2013-12-05 12:30:00,45.25,45.32,45.22,45.3,13000.0,44.1314,44.1997,44.1021,44.1802,13000.0
2013-12-05 13:00:00,45.31,45.32,45.14,45.17,9100.0,44.1899,44.1997,44.0241,44.0534,9100.0
2013-12-05 13:30:00,45.18,45.3,45.14,45.24,18000.0,44.0631,44.1802,44.0241,44.1216,18000.0
2013-12-05 14:00:00,45.22,45.24,45.17,45.21,23500.0,44.1021,44.1216,44.0534,44.0924,23500.0
2013-12-05 14:30:00,45.22,45.41,45.2,45.34,33700.0,44.1021,44.2874,44.0826,44.2192,33700.0
2013-12-05 15:00:00,45.32,45.63,45.29,45.53,62600.0,44.1997,44.502,44.1704,44.4045,62600.0
2013-12-05 15:30:00,45.54,45.62,45.34,45.34,112600.0,44.4142,44.4922,44.2192,44.2192,112600.0
2013-12-06 09:30:00,45.78,46.08,45.78,45.95,12000.0,44.6483,44.9409,44.6483,44.8141,12000.0
2013-12-06 10:00:00,45.97,45.97,45.61,45.83,8600.0,44.8336,44.8336,44.4825,44.6971,8600.0
2013-12-06 10:30:00,45.85,45.96,45.7,45.71,19200.0,44.7166,44.8238,44.5703,44.58,19200.0
2013-12-06 11:00:00,45.71,45.72,45.51,45.51,14000.0,44.58,44.5898,44.385,44.385,14000.0
2013-12-06 11:30:00,45.53,45.71,45.53,45.58,20200.0,44.4045,44.58,44.4045,44.4532,20200.0
2013-12-06 12:00:00,45.57,45.66,45.49,45.5,38900.0,44.4435,44.5313,44.3655,44.3752,38900.0
2013-12-06 12:30:00,45.53,45.6,45.43,45.45,27500.0,44.4045,44.4727,44.3069,44.3265,27500.0
2013-12-06 13:00:00,45.48,45.56,45.44,45.48,7100.0,44.3557,44.4337,44.3167,44.3557,7100.0
2013-12-06 13:30:00,45.49,45.59,45.46,45.46,8400.0,44.3655,44.463,44.3362,44.3362,8400.0
2013-12-06 14:00:00,45.47,45.59,45.45,45.55,27500.0,44.346,44.463,44.3265,44.424,27500.0
2013-12-06 14:30:00,45.56,45.57,45.5,45.57,18200.0,44.4337,44.4435,44.3752,44.4435,18200.0
2013-12-06 15:00:00,45.57,45.59,45.47,45.47,26800.0,44.4435,44.463,44.346,44.346,26800.0
2013-12-06 15:30:00,45.47,45.68,45.47,45.64,47300.0,44.346,44.5508,44.346,44.5118,47300.0
2013-12-09 09:30:00,45.53,46.0,45.53,45.92,18000.0,44.4045,44.8629,44.4045,44.7848,18000.0
2013-12-09 10:00:00,45.95,45.99,45.79,45.86,7800.0,44.8141,44.8531,44.658,44.7263,7800.0
2013-12-09 10:30:00,45.87,46.0,45.87,46.0,84500.0,44.7361,44.8629,44.7361,44.8629,84500.0
2013-12-09 11:00:00,46.0,46.0,45.89,45.95,37100.0,44.8629,44.8629,44.7556,44.8141,37100.0
2013-12-09 11:30:00,45.89,46.0,45.79,45.96,17300.0,44.7556,44.8629,44.658,44.8238,17300.0
2013-12-09 12:00:00,45.99,46.0,45.87,45.94,13100.0,44.8531,44.8629,44.7361,44.8043,13100.0
2013-12-09 12:30:00,45.94,45.99,45.9,45.95,11700.0,44.8043,44.8531,44.7653,44.8141,11700.0
2013-12-09 13:00:00,45.93,45.95,45.88,45.9,7600.0,44.7946,44.8141,44.7458,44.7653,7600.0
2013-12-09 13:30:00,45.9,45.92,45.68,45.83,25600.0,44.7653,44.7848,44.5508,44.6971,25600.0
2013-12-09 14:00:00,45.78,45.78,45.56,45.73,18900.0,44.6483,44.6483,44.4337,44.5995,18900.0
2013-12-09 14:30:00,45.69,45.75,45.55,45.61,21500.0,44.5605,44.619,44.424,44.4825,21500.0
2013-12-09 15:00:00,45.65,45.72,45.56,45.61,26300.0,44.5215,44.5898,44.4337,44.4825,26300.0
2013-12-09 15:30:00,45.6,45.66,45.55,45.6,50900.0,44.4727,44.5313,44.424,44.4727,50900.0
2013-12-10 09:30:00,45.4,45.55,44.71,45.05,41000.0,44.2777,44.424,43.6047,43.9363,41000.0
2013-12-10 10:00:00,45.02,45.18,44.96,45.08,34900.0,43.9071,44.0631,43.8486,43.9656,34900.0
2013-12-10 10:30:00,45.12,45.16,45.06,45.08,43800.0,44.0046,44.0436,43.9461,43.9656,43800.0
2013-12-10 11:00:00,45.09,45.1,44.88,44.89,50100.0,43.9754,43.9851,43.7705,43.7803,50100.0
2013-12-10 11:30:00,44.89,45.06,44.79,44.92,29300.0,43.7803,43.9461,43.6828,43.8096,29300.0
2013-12-10 12:00:00,44.92,45.08,44.82,45.05,20800.0,43.8096,43.9656,43.712,43.9363,20800.0
2013-12-10 12:30:00,45.02,45.13,44.97,45.03,21700.0,43.9071,44.0144,43.8583,43.9168,21700.0
2013-12-10 13:00:00,45.01,45.12,44.92,44.98,57500.0,43.8973,44.0046,43.8096,43.8681,57500.0
2013-12-10 13:30:00,44.98,45.12,44.96,45.03,24000.0,43.8681,44.0046,43.8486,43.9168,24000.0
2013-12-10 14:00:00,45.03,45.03,44.83,44.85,21400.0,43.9168,43.9168,43.7218,43.7413,21400.0
2013-12-10 14:30:00,44.85,44.9,44.78,44.84,52400.0,43.7413,43.79,43.673,43.7315,52400.0
2013-12-10 15:00:00,44.8,44.91,44.8,44.83,32800.0,43.6925,43.7998,43.6925,43.7218,32800.0
2013-12-10 15:30:00,44.84,44.88,44.74,44.8,87100.0,43.7315,43.7705,43.634,43.6925,87100.0
2013-12-11 09:30:00,44.76,44.8,44.14,44.3,22800.0,43.6535,43.6925,43.0488,43.2049,22800.0
2013-12-11 10:00:00,44.34,44.34,43.75,43.81,41100.0,43.2439,43.2439,42.6685,42.727,41100.0
2013-12-11 10:30:00,43.82,43.9,43.68,43.87,35400.0,42.7367,42.8148,42.6002,42.7855,35400.0
2013-12-11 11:00:00,43.85,43.87,43.7,43.75,30000.0,42.766,42.7855,42.6197,42.6685,30000.0
2013-12-11 11:30:00,43.75,43.75,43.45,43.46,57600.0,42.6685,42.6685,42.3759,42.3856,57600.0
2013-12-11 12:00:00,43.49,43.52,42.86,42.86,31500.0,42.4149,42.4442,41.8005,41.8005,31500.0
2013-12-11 12:30:00,42.87,43.18,42.86,43.05,37300.0,41.8102,42.1126,41.8005,41.9858,37300.0
2013-12-11 13:00:00,43.05,43.26,43.05,43.06,20900.0,41.9858,42.1906,41.9858,41.9955,20900.0
2013-12-11 13:30:00,43.05,43.27,43.01,43.12,27100.0,41.9858,42.2003,41.9468,42.0541,27100.0
2013-12-11 14:00:00,43.11,43.16,43.06,43.09,26300.0,42.0443,42.0931,41.9955,42.0248,26300.0
2013-12-11 14:30:00,43.11,43.21,43.07,43.1,27000.0,42.0443,42.1418,42.0053,42.0345,27000.0
2013-12-11 15:00:00,43.1,43.14,43.08,43.12,35600.0,42.0345,42.0736,42.015,42.0541,35600.0
2013-12-11 15:30:00,43.12,43.41,43.11,43.29,133300.0,42.0541,42.3369,42.0443,42.2198,133300.0
2013-12-12 09:30:00,42.96,43.12,42.9,42.91,33200.0,41.898,42.0541,41.8395,41.8492,33200.0
2013-12-12 10:00:00,42.91,43.0,42.83,42.88,18300.0,41.8492,41.937,41.7712,41.82,18300.0
2013-12-12 10:30:00,42.9,43.11,42.9,43.03,16300.0,41.8395,42.0443,41.8395,41.9663,16300.0
2013-12-12 11:00:00,43.05,43.1,42.8,42.82,28000.0,41.9858,42.0345,41.742,41.7615,28000.0
2013-12-12 11:30:00,42.8,43.02,42.77,42.84,27600.0,41.742,41.9565,41.7127,41.781,27600.0
2013-12-12 12:00:00,42.82,42.85,42.55,42.55,22300.0,41.7615,41.7907,41.4981,41.4981,22300.0
2013-12-12 12:30:00,42.56,42.7,42.56,42.7,10800.0,41.5079,41.6444,41.5079,41.6444,10800.0
2013-12-12 13:00:00,42.69,42.7,42.55,42.66,20600.0,41.6347,41.6444,41.4981,41.6054,20600.0
2013-12-12 13:30:00,42.66,42.68,42.54,42.62,21500.0,41.6054,41.6249,41.4884,41.5664,21500.0
2013-12-12 14:00:00,42.63,42.74,42.62,42.74,24700.0,41.5762,41.6834,41.5664,41.6834,24700.0
2013-12-12 14:30:00,42.74,42.76,42.51,42.6,31300.0,41.6834,41.7029,41.4591,41.5469,31300.0
2013-12-12 15:00:00,42.59,42.61,42.53,42.58,42000.0,41.5372,41.5567,41.4786,41.5274,42000.0
2013-12-12 15:30:00,42.58,42.6,42.28,42.42,93400.0,41.5274,41.5469,41.2348,41.3714,93400.0
2013-12-13 09:30:00,42.61,42.74,42.3,42.5,16600.0,41.5567,41.6834,41.2543,41.4494,16600.0
2013-12-13 10:00:00,42.49,42.52,42.04,42.16,11700.0,41.4396,41.4689,41.0007,41.1178,11700.0
2013-12-13 10:30:00,42.2,42.2,41.75,42.02,28000.0,41.1568,41.1568,40.7179,40.9812,28000.0
2013-12-13 11:00:00,42.04,42.08,41.93,42.02,22400.0,41.0007,41.0398,40.8935,40.9812,22400.0
2013-12-13 11:30:00,41.97,42.05,41.9,42.03,13100.0,40.9325,41.0105,40.8642,40.991,13100.0
2013-12-13 12:00:00,42.02,42.06,41.94,42.0,18600.0,40.9812,41.0203,40.9032,40.9617,18600.0
2013-12-13 12:30:00,42.02,42.07,41.97,42.03,10400.0,40.9812,41.03,40.9325,40.991,10400.0
2013-12-13 13:00:00,42.03,42.08,41.69,41.77,32600.0,40.991,41.0398,40.6594,40.7374,32600.0
2013-12-13 13:30:00,41.74,41.85,41.58,41.83,36900.0,40.7082,40.8154,40.5521,40.7959,36900.0
2013-12-13 14:00:00,41.85,41.9,41.75,41.8,26400.0,40.8154,40.8642,40.7179,40.7667,26400.0
2013-12-13 14:30:00,41.8,42.02,41.8,41.98,24200.0,40.7667,40.9812,40.7667,40.9422,24200.0
2013-12-13 15:00:00,41.98,42.33,41.98,42.33,26600.0,40.9422,41.2836,40.9422,41.2836,26600.0
2013-12-13 15:30:00,42.27,42.42,42.19,42.31,54900.0,41.2251,41.3714,41.147,41.2641,54900.0
2013-12-16 09:30:00,42.32,42.9,41.77,41.95,54600.0,41.2738,41.8395,40.7374,40.913,54600.0
2013-12-16 10:00:00,42.09,42.12,41.76,41.76,50700.0,41.0495,41.0788,40.7277,40.7277,50700.0
2013-12-16 10:30:00,41.87,42.07,41.73,42.06,13200.0,40.835,41.03,40.6984,41.0203,13200.0
2013-12-16 11:00:00,42.07,42.26,41.95,42.25,21400.0,41.03,41.2153,40.913,41.2056,21400.0
2013-12-16 11:30:00,42.23,42.28,42.15,42.23,22500.0,41.1861,41.2348,41.108,41.1861,22500.0
2013-12-16 12:00:00,42.21,42.33,42.1,42.21,20500.0,41.1665,41.2836,41.0593,41.1665,20500.0
2013-12-16 12:30:00,42.24,42.25,42.11,42.12,13500.0,41.1958,41.2056,41.069,41.0788,13500.0
2013-12-16 13:00:00,42.12,42.15,41.95,42.13,15800.0,41.0788,41.108,40.913,41.0885,15800.0
2013-12-16 13:30:00,42.12,42.31,41.98,42.3,24900.0,41.0788,41.2641,40.9422,41.2543,24900.0
2013-12-16 14:00:00,42.3,42.35,42.27,42.3,17400.0,41.2543,41.3031,41.2251,41.2543,17400.0
2013-12-16 14:30:00,42.3,42.33,42.28,42.3,28400.0,41.2543,41.2836,41.2348,41.2543,28400.0
2013-12-16 15:00:00,42.3,42.31,42.19,42.21,37000.0,41.2543,41.2641,41.147,41.1665,37000.0
2013-12-16 15:30:00,42.19,42.26,42.05,42.13,116300.0,41.147,41.2153,41.0105,41.0885,116300.0
2013-12-17 09:30:00,42.51,43.07,42.12,43.07,24700.0,41.4591,42.0053,41.0788,42.0053,24700.0
2013-12-17 10:00:00,43.06,43.22,42.47,42.56,44700.0,41.9955,42.1516,41.4201,41.5079,44700.0
2013-12-17 10:30:00,42.51,42.62,41.96,42.07,40800.0,41.4591,41.5664,40.9227,41.03,40800.0
2013-12-17 11:00:00,42.07,42.17,41.92,41.92,18600.0,41.03,41.1275,40.8837,40.8837,18600.0
2013-12-17 11:30:00,41.85,42.22,41.8,42.11,16500.0,40.8154,41.1763,40.7667,41.069,16500.0
2013-12-17 12:00:00,42.08,42.13,41.96,42.09,16900.0,41.0398,41.0885,40.9227,41.0495,16900.0
2013-12-17 12:30:00,42.09,42.16,42.01,42.13,28400.0,41.0495,41.1178,40.9715,41.0885,28400.0
2013-12-17 13:00:00,42.11,42.12,41.95,41.98,20700.0,41.069,41.0788,40.913,40.9422,20700.0
2013-12-17 13:30:00,41.95,42.1,41.95,42.1,16500.0,40.913,41.0593,40.913,41.0593,16500.0
2013-12-17 14:00:00,42.15,42.5,42.12,42.48,21300.0,41.108,41.4494,41.0788,41.4299,21300.0
2013-12-17 14:30:00,42.5,42.5,42.19,42.21,25600.0,41.4494,41.4494,41.147,41.1665,25600.0
2013-12-17 15:00:00,42.18,42.4,42.13,42.39,31500.0,41.1373,41.3518,41.0885,41.3421,31500.0
2013-12-17 15:30:00,42.41,42.54,42.27,42.32,158900.0,41.3616,41.4884,41.2251,41.2738,158900.0
2013-12-18 09:30:00,42.45,42.57,42.07,42.15,15200.0,41.4006,41.5176,41.03,41.108,15200.0
2013-12-18 10:00:00,42.16,42.37,41.72,41.82,40600.0,41.1178,41.3226,40.6887,40.7862,40600.0
2013-12-18 10:30:00,41.93,41.98,41.8,41.96,11000.0,40.8935,40.9422,40.7667,40.9227,11000.0
2013-12-18 11:00:00,41.96,42.18,41.94,42.11,22800.0,40.9227,41.1373,40.9032,41.069,22800.0
2013-12-18 11:30:00,42.11,42.11,41.94,42.09,30200.0,41.069,41.069,40.9032,41.0495,30200.0
2013-12-18 12:00:00,42.11,42.11,41.87,41.92,18000.0,41.069,41.069,40.835,40.8837,18000.0
2013-12-18 12:30:00,41.93,42.08,41.9,42.06,15000.0,40.8935,41.0398,40.8642,41.0203,15000.0
2013-12-18 13:00:00,42.04,42.12,41.95,42.02,19500.0,41.0007,41.0788,40.913,40.9812,19500.0
2013-12-18 13:30:00,41.98,42.28,41.97,42.27,13900.0,40.9422,41.2348,40.9325,41.2251,13900.0
2013-12-18 14:00:00,42.21,42.66,41.87,42.34,41300.0,41.1665,41.6054,40.835,41.2933,41300.0
2013-12-18 14:30:00,42.35,42.71,42.32,42.41,57700.0,41.3031,41.6542,41.2738,41.3616,57700.0
2013-12-18 15:00:00,42.42,42.53,42.26,42.52,80700.0,41.3714,41.4786,41.2153,41.4689,80700.0
2013-12-18 15:30:00,42.47,42.6,42.25,42.26,197100.0,41.4201,41.5469,41.2056,41.2153,197100.0
2013-12-19 09:30:00,42.08,42.25,41.83,41.88,47500.0,41.0398,41.2056,40.7959,40.8447,47500.0
2013-12-19 10:00:00,41.89,42.15,41.79,42.08,33500.0,40.8545,41.108,40.7569,41.0398,33500.0
2013-12-19 10:30:00,42.08,42.12,41.91,42.09,39300.0,41.0398,41.0788,40.874,41.0495,39300.0
2013-12-19 11:00:00,42.1,42.11,41.91,42.08,41400.0,41.0593,41.069,40.874,41.0398,41400.0
2013-12-19 11:30:00,42.04,42.17,42.01,42.15,26400.0,41.0007,41.1275,40.9715,41.108,26400.0
2013-12-19 12:00:00,42.15,42.15,42.04,42.08,41800.0,41.108,41.108,41.0007,41.0398,41800.0
2013-12-19 12:30:00,42.08,42.1,42.05,42.05,25300.0,41.0398,41.0593,41.0105,41.0105,25300.0
2013-12-19 13:00:00,42.05,42.2,41.97,42.2,26600.0,41.0105,41.1568,40.9325,41.1568,26600.0
2013-12-19 13:30:00,42.2,42.2,42.05,42.08,29000.0,41.1568,41.1568,41.0105,41.0398,29000.0
2013-12-19 14:00:00,42.08,42.14,42.03,42.07,26900.0,41.0398,41.0983,40.991,41.03,26900.0
2013-12-19 14:30:00,42.07,42.1,41.99,42.06,40500.0,41.03,41.0593,40.952,41.0203,40500.0
2013-12-19 15:00:00,42.07,42.08,41.94,42.01,43200.0,41.03,41.0398,40.9032,40.9715,43200.0
2013-12-19 15:30:00,42.0,42.05,41.86,41.98,106600.0,40.9617,41.0105,40.8252,40.9422,106600.0
2013-12-20 09:30:00,41.99,42.66,41.99,42.24,68200.0,40.952,41.6054,40.952,41.1958,68200.0
2013-12-20 10:00:00,42.22,42.4,42.22,42.4,55300.0,41.1763,41.3518,41.1763,41.3518,55300.0
2013-12-20 10:30:00,42.37,42.41,42.31,42.32,52300.0,41.3226,41.3616,41.2641,41.2738,52300.0
2013-12-20 11:00:00,42.32,42.38,42.25,42.36,37200.0,41.2738,41.3323,41.2056,41.3128,37200.0
2013-12-20 11:30:00,42.36,42.42,42.31,42.32,19000.0,41.3128,41.3714,41.2641,41.2738,19000.0
2013-12-20 12:00:00,42.31,42.37,42.23,42.31,29700.0,41.2641,41.3226,41.1861,41.2641,29700.0
2013-12-20 12:30:00,42.31,42.32,42.21,42.28,22700.0,41.2641,41.2738,41.1665,41.2348,22700.0
2013-12-20 13:00:00,42.25,42.48,42.25,42.45,37900.0,41.2056,41.4299,41.2056,41.4006,37900.0
2013-12-20 13:30:00,42.44,42.52,42.4,42.47,42600.0,41.3909,41.4689,41.3518,41.4201,42600.0
2013-12-20 14:00:00,42.47,42.84,42.47,42.72,36500.0,41.4201,41.781,41.4201,41.6639,36500.0
2013-12-20 14:30:00,42.7,42.73,42.55,42.61,36900.0,41.6444,41.6737,41.4981,41.5567,36900.0
2013-12-20 15:00:00,42.61,42.64,42.55,42.58,49100.0,41.5567,41.5859,41.4981,41.5274,49100.0
2013-12-20 15:30:00,42.58,42.86,42.56,42.75,294200.0,41.5274,41.8005,41.5079,41.6932,294200.0
2013-12-23 09:30:00,42.88,43.15,42.63,42.74,15100.0,41.82,42.0833,41.5762,41.6834,15100.0
2013-12-23 10:00:00,42.87,42.9,42.74,42.86,23200.0,41.8102,41.8395,41.6834,41.8005,23200.0
2013-12-23 10:30:00,42.78,42.93,42.75,42.86,20800.0,41.7225,41.8687,41.6932,41.8005,20800.0
2013-12-23 11:00:00,42.81,42.86,42.72,42.72,19000.0,41.7517,41.8005,41.6639,41.6639,19000.0
2013-12-23 11:30:00,42.74,42.84,42.7,42.77,18600.0,41.6834,41.781,41.6444,41.7127,18600.0
2013-12-23 12:00:00,42.8,42.8,42.7,42.77,8900.0,41.742,41.742,41.6444,41.7127,8900.0
2013-12-23 12:30:00,42.73,42.85,42.71,42.75,12300.0,41.6737,41.7907,41.6542,41.6932,12300.0
2013-12-23 13:00:00,42.77,42.8,42.68,42.68,9100.0,41.7127,41.742,41.6249,41.6249,9100.0
2013-12-23 13:30:00,42.68,42.69,42.61,42.65,10500.0,41.6249,41.6347,41.5567,41.5957,10500.0
2013-12-23 14:00:00,42.69,42.72,42.62,42.64,20700.0,41.6347,41.6639,41.5664,41.5859,20700.0
2013-12-23 14:30:00,42.64,42.64,42.43,42.46,8900.0,41.5859,41.5859,41.3811,41.4104,8900.0
2013-12-23 15:00:00,42.45,42.46,42.38,42.39,15500.0,41.4006,41.4104,41.3323,41.3421,15500.0
2013-12-23 15:30:00,42.4,42.43,42.23,42.34,50000.0,41.3518,41.3811,41.1861,41.2933,50000.0
2013-12-24 09:30:00,42.54,42.77,41.85,42.55,5400.0,41.4884,41.7127,40.8154,41.4981,5400.0
2013-12-24 10:00:00,42.32,42.55,42.21,42.35,9200.0,41.2738,41.4981,41.1665,41.3031,9200.0
2013-12-24 10:30:00,42.21,42.37,42.02,42.13,6800.0,41.1665,41.3226,40.9812,41.0885,6800.0
2013-12-24 11:00:00,42.13,42.41,41.92,42.36,22700.0,41.0885,41.3616,40.8837,41.3128,22700.0
2013-12-24 11:30:00,42.41,42.41,42.02,42.07,11100.0,41.3616,41.3616,40.9812,41.03,11100.0
2013-12-24 12:00:00,42.06,42.06,41.81,41.98,13500.0,41.0203,41.0203,40.7764,40.9422,13500.0
2013-12-24 12:30:00,41.97,41.97,41.79,41.91,33400.0,40.9325,40.9325,40.7569,40.874,33400.0
2013-12-26 09:30:00,41.85,42.41,41.85,41.95,2500.0,40.8154,41.3616,40.8154,40.913,2500.0
2013-12-26 10:00:00,41.92,42.05,41.7,41.9,12000.0,40.8837,41.0105,40.6692,40.8642,12000.0
2013-12-26 10:30:00,41.89,41.98,41.8,41.85,9600.0,40.8545,40.9422,40.7667,40.8154,9600.0
2013-12-26 11:00:00,41.81,42.12,41.81,42.05,14100.0,40.7764,41.0788,40.7764,41.0105,14100.0
2013-12-26 11:30:00,42.0,42.01,41.9,41.91,6000.0,40.9617,40.9715,40.8642,40.874,6000.0
2013-12-26 12:00:00,41.95,41.95,41.77,41.9,9300.0,40.913,40.913,40.7374,40.8642,9300.0
2013-12-26 12:30:00,41.9,41.95,41.8,41.8,3500.0,40.8642,40.913,40.7667,40.7667,3500.0
2013-12-26 13:00:00,41.9,41.9,41.65,41.66,10200.0,40.8642,40.8642,40.6204,40.6301,10200.0
2013-12-26 13:30:00,41.7,41.74,41.62,41.74,8400.0,40.6692,40.7082,40.5911,40.7082,8400.0
2013-12-26 14:00:00,41.75,41.88,41.7,41.85,8100.0,40.7179,40.8447,40.6692,40.8154,8100.0
2013-12-26 14:30:00,41.85,41.91,41.67,41.74,10500.0,40.8154,40.874,40.6399,40.7082,10500.0
2013-12-26 15:00:00,41.83,41.98,41.68,41.93,33000.0,40.7959,40.9422,40.6496,40.8935,33000.0
2013-12-26 15:30:00,41.93,41.94,41.83,41.88,44200.0,40.8935,40.9032,40.7959,40.8447,44200.0
2013-12-27 09:30:00,41.9,42.06,41.64,41.75,11800.0,40.8642,41.0203,40.6106,40.7179,11800.0
2013-12-27 10:00:00,41.75,42.05,41.75,41.94,10500.0,40.7179,41.0105,40.7179,40.9032,10500.0
2013-12-27 10:30:00,42.02,42.11,41.98,42.03,16100.0,40.9812,41.069,40.9422,40.991,16100.0
2013-12-27 11:00:00,42.07,42.29,41.92,41.99,28200.0,41.03,41.2446,40.8837,40.952,28200.0
2013-12-27 11:30:00,41.94,42.04,41.9,41.9,11200.0,40.9032,41.0007,40.8642,40.8642,11200.0
2013-12-27 12:00:00,41.96,42.02,41.87,41.99,10600.0,40.9227,40.9812,40.835,40.952,10600.0
2013-12-27 12:30:00,42.01,42.02,41.88,41.95,15800.0,40.9715,40.9812,40.8447,40.913,15800.0
2013-12-27 13:00:00,41.95,41.98,41.88,41.88,13600.0,40.913,40.9422,40.8447,40.8447,13600.0
2013-12-27 13:30:00,41.88,41.95,41.86,41.95,13500.0,40.8447,40.913,40.8252,40.913,13500.0
2013-12-27 14:00:00,41.95,42.0,41.88,41.95,16400.0,40.913,40.9617,40.8447,40.913,16400.0
2013-12-27 14:30:00,41.94,41.99,41.91,41.93,11600.0,40.9032,40.952,40.874,40.8935,11600.0
2013-12-27 15:00:00,41.94,41.99,41.88,41.92,41300.0,40.9032,40.952,40.8447,40.8837,41300.0
2013-12-27 15:30:00,41.93,42.07,41.82,41.89,100000.0,40.8935,41.03,40.7862,40.8545,100000.0
2013-12-30 09:30:00,41.84,42.26,41.04,41.06,35300.0,40.8057,41.2153,40.0255,40.045,35300.0
2013-12-30 10:00:00,41.1,41.56,41.1,41.23,15100.0,40.084,40.5326,40.084,40.2108,15100.0
2013-12-30 10:30:00,41.2,41.42,41.2,41.41,20200.0,40.1815,40.3961,40.1815,40.3863,20200.0
2013-12-30 11:00:00,41.4,41.44,41.29,41.39,84500.0,40.3766,40.4156,40.2693,40.3668,84500.0
2013-12-30 11:30:00,41.41,41.55,41.39,41.5,25400.0,40.3863,40.5229,40.3668,40.4741,25400.0
2013-12-30 12:00:00,41.46,41.53,41.38,41.44,17300.0,40.4351,40.5034,40.3571,40.4156,17300.0
2013-12-30 12:30:00,41.43,41.45,41.36,41.42,14800.0,40.4058,40.4253,40.3376,40.3961,14800.0
2013-12-30 13:00:00,41.4,41.46,41.39,41.4,13000.0,40.3766,40.4351,40.3668,40.3766,13000.0
2013-12-30 13:30:00,41.41,41.48,41.4,41.4,20100.0,40.3863,40.4546,40.3766,40.3766,20100.0
2013-12-30 14:00:00,41.4,41.5,41.4,41.42,15400.0,40.3766,40.4741,40.3766,40.3961,15400.0
2013-12-30 14:30:00,41.42,41.89,41.4,41.84,29300.0,40.3961,40.8545,40.3766,40.8057,29300.0
2013-12-30 15:00:00,41.88,42.15,41.84,42.11,18000.0,40.8447,41.108,40.8057,41.069,18000.0
2013-12-30 15:30:00,42.13,42.15,42.05,42.1,47200.0,41.0885,41.108,41.0105,41.0593,47200.0
2013-12-31 09:30:00,42.33,42.5,42.1,42.23,11200.0,41.2836,41.4494,41.0593,41.1861,11200.0
2013-12-31 10:00:00,42.23,42.31,42.14,42.31,19200.0,41.1861,41.2641,41.0983,41.2641,19200.0
2013-12-31 10:30:00,42.29,42.31,42.0,42.08,11000.0,41.2446,41.2641,40.9617,41.0398,11000.0
2013-12-31 11:00:00,42.01,42.1,41.8,41.86,12500.0,40.9715,41.0593,40.7667,40.8252,12500.0
2013-12-31 11:30:00,41.79,41.86,41.42,41.42,14500.0,40.7569,40.8252,40.3961,40.3961,14500.0
2013-12-31 12:00:00,41.53,41.74,41.49,41.66,17100.0,40.5034,40.7082,40.4643,40.6301,17100.0
2013-12-31 12:30:00,41.62,41.73,41.52,41.53,11800.0,40.5911,40.6984,40.4936,40.5034,11800.0
2013-12-31 13:00:00,41.52,41.63,41.45,41.48,8200.0,40.4936,40.6009,40.4253,40.4546,8200.0
2013-12-31 13:30:00,41.5,41.69,41.46,41.63,13000.0,40.4741,40.6594,40.4351,40.6009,13000.0
2013-12-31 14:00:00,41.64,41.75,41.58,41.69,38500.0,40.6106,40.7179,40.5521,40.6594,38500.0
2013-12-31 14:30:00,41.68,41.75,41.56,41.69,25700.0,40.6496,40.7179,40.5326,40.6594,25700.0
2013-12-31 15:00:00,41.74,41.75,41.63,41.72,14400.0,40.7082,40.7179,40.6009,40.6887,14400.0
2013-12-31 15:30:00,41.72,41.8,41.48,41.56,126800.0,40.6887,40.7667,40.4546,40.5326,126800.0
2014-01-02 09:30:00,41.52,41.87,41.27,41.87,24200.0,40.4936,40.835,40.2498,40.835,24200.0
2014-01-02 10:00:00,41.82,42.05,41.7,41.73,17400.0,40.7862,41.0105,40.6692,40.6984,17400.0
2014-01-02 10:30:00,41.74,41.97,41.74,41.81,15600.0,40.7082,40.9325,40.7082,40.7764,15600.0
2014-01-02 11:00:00,41.8,41.95,41.76,41.92,12900.0,40.7667,40.913,40.7277,40.8837,12900.0
2014-01-02 11:30:00,41.9,41.93,41.71,41.74,64700.0,40.8642,40.8935,40.6789,40.7082,64700.0
2014-01-02 12:00:00,41.74,41.91,41.73,41.8,14900.0,40.7082,40.874,40.6984,40.7667,14900.0
2014-01-02 12:30:00,41.86,41.86,41.75,41.81,14000.0,40.8252,40.8252,40.7179,40.7764,14000.0
2014-01-02 13:00:00,41.83,41.87,41.75,41.76,13600.0,40.7959,40.835,40.7179,40.7277,13600.0
2014-01-02 13:30:00,41.77,41.83,41.72,41.8,11100.0,40.7374,40.7959,40.6887,40.7667,11100.0
2014-01-02 14:00:00,41.81,41.81,41.55,41.74,21000.0,40.7764,40.7764,40.5229,40.7082,21000.0
2014-01-02 14:30:00,41.73,41.82,41.72,41.77,17800.0,40.6984,40.7862,40.6887,40.7374,17800.0
2014-01-02 15:00:00,41.8,41.86,41.77,41.81,34200.0,40.7667,40.8252,40.7374,40.7764,34200.0
2014-01-02 15:30:00,41.83,41.96,41.78,41.91,75300.0,40.7959,40.9227,40.7472,40.874,75300.0
2014-01-03 09:30:00,41.8,42.1,41.71,41.88,16500.0,40.7667,41.0593,40.6789,40.8447,16500.0
2014-01-03 10:00:00,41.92,42.1,41.79,42.05,14100.0,40.8837,41.0593,40.7569,41.0105,14100.0
2014-01-03 10:30:00,42.05,42.09,41.96,41.98,19800.0,41.0105,41.0495,40.9227,40.9422,19800.0
2014-01-03 11:00:00,41.98,42.05,41.87,41.88,33800.0,40.9422,41.0105,40.835,40.8447,33800.0
2014-01-03 11:30:00,41.88,41.95,41.77,41.77,23900.0,40.8447,40.913,40.7374,40.7374,23900.0
2014-01-03 12:00:00,41.77,41.84,41.54,41.6,22700.0,40.7374,40.8057,40.5131,40.5716,22700.0
2014-01-03 12:30:00,41.58,41.74,41.5,41.66,12100.0,40.5521,40.7082,40.4741,40.6301,12100.0
2014-01-03 13:00:00,41.63,41.68,41.52,41.52,14400.0,40.6009,40.6496,40.4936,40.4936,14400.0
2014-01-03 13:30:00,41.56,41.6,41.52,41.58,9200.0,40.5326,40.5716,40.4936,40.5521,9200.0
2014-01-03 14:00:00,41.55,41.63,41.48,41.63,21600.0,40.5229,40.6009,40.4546,40.6009,21600.0
2014-01-03 14:30:00,41.6,41.84,41.6,41.81,25600.0,40.5716,40.8057,40.5716,40.7764,25600.0
2014-01-03 15:00:00,41.8,42.09,41.75,42.02,34100.0,40.7667,41.0495,40.7179,40.9812,34100.0
2014-01-03 15:30:00,42.08,42.16,41.92,41.97,74100.0,41.0398,41.1178,40.8837,40.9325,74100.0
2014-01-06 09:30:00,41.94,42.04,41.71,41.98,19700.0,40.9032,41.0007,40.6789,40.9422,19700.0
2014-01-06 10:00:00,41.9,41.97,41.83,41.83,13000.0,40.8642,40.9325,40.7959,40.7959,13000.0
2014-01-06 10:30:00,41.85,41.9,41.68,41.68,13000.0,40.8154,40.8642,40.6496,40.6496,13000.0
2014-01-06 11:00:00,41.66,41.82,41.66,41.69,23600.0,40.6301,40.7862,40.6301,40.6594,23600.0
2014-01-06 11:30:00,41.68,41.86,41.62,41.84,18500.0,40.6496,40.8252,40.5911,40.8057,18500.0
2014-01-06 12:00:00,41.84,41.84,41.74,41.79,9400.0,40.8057,40.8057,40.7082,40.7569,9400.0
2014-01-06 12:30:00,41.76,41.87,41.66,41.87,11300.0,40.7277,40.835,40.6301,40.835,11300.0
2014-01-06 13:00:00,41.9,41.91,41.86,41.87,17500.0,40.8642,40.874,40.8252,40.835,17500.0
2014-01-06 13:30:00,41.88,41.91,41.76,41.88,14800.0,40.8447,40.874,40.7277,40.8447,14800.0
2014-01-06 14:00:00,41.88,41.91,41.79,41.86,36200.0,40.8447,40.874,40.7569,40.8252,36200.0
2014-01-06 14:30:00,41.84,42.01,41.84,41.98,21100.0,40.8057,40.9715,40.8057,40.9422,21100.0
2014-01-06 15:00:00,41.98,41.98,41.84,41.85,14300.0,40.9422,40.9422,40.8057,40.8154,14300.0
2014-01-06 15:30:00,41.86,41.94,41.76,41.78,45600.0,40.8252,40.9032,40.7277,40.7472,45600.0
2014-01-07 09:30:00,41.91,42.01,41.54,41.99,14700.0,40.874,40.9715,40.5131,40.952,14700.0
2014-01-07 10:00:00,41.99,42.48,41.99,42.25,15500.0,40.952,41.4299,40.952,41.2056,15500.0
2014-01-07 10:30:00,42.23,42.57,42.23,42.4,12900.0,41.1861,41.5176,41.1861,41.3518,12900.0
2014-01-07 11:00:00,42.4,42.4,41.96,42.12,26700.0,41.3518,41.3518,40.9227,41.0788,26700.0
2014-01-07 11:30:00,42.14,42.27,42.02,42.03,10600.0,41.0983,41.2251,40.9812,40.991,10600.0
2014-01-07 12:00:00,42.04,42.05,41.31,41.82,89000.0,41.0007,41.0105,40.2888,40.7862,89000.0
2014-01-07 12:30:00,41.82,42.25,41.82,42.25,23500.0,40.7862,41.2056,40.7862,41.2056,23500.0
2014-01-07 13:00:00,42.32,42.55,42.28,42.29,9500.0,41.2738,41.4981,41.2348,41.2446,9500.0
2014-01-07 13:30:00,42.3,42.33,42.14,42.17,8700.0,41.2543,41.2836,41.0983,41.1275,8700.0
2014-01-07 14:00:00,42.16,42.16,41.93,42.14,11600.0,41.1178,41.1178,40.8935,41.0983,11600.0
2014-01-07 14:30:00,42.22,42.45,42.22,42.35,23200.0,41.1763,41.4006,41.1763,41.3031,23200.0
2014-01-07 15:00:00,42.37,42.67,42.37,42.64,20500.0,41.3226,41.6152,41.3226,41.5859,20500.0
2014-01-07 15:30:00,42.64,42.72,42.53,42.57,75700.0,41.5859,41.6639,41.4786,41.5176,75700.0
2014-01-08 09:30:00,42.5,42.72,41.82,42.04,47100.0,41.4494,41.6639,40.7862,41.0007,47100.0
2014-01-08 10:00:00,42.04,42.26,41.87,42.09,11000.0,41.0007,41.2153,40.835,41.0495,11000.0
2014-01-08 10:30:00,42.15,42.3,41.88,42.08,54000.0,41.108,41.2543,40.8447,41.0398,54000.0
2014-01-08 11:00:00,42.13,42.29,41.79,41.93,15300.0,41.0885,41.2446,40.7569,40.8935,15300.0
2014-01-08 11:30:00,41.93,42.26,41.93,42.2,6700.0,40.8935,41.2153,40.8935,41.1568,6700.0
2014-01-08 12:00:00,42.23,42.26,42.16,42.17,4000.0,41.1861,41.2153,41.1178,41.1275,4000.0
2014-01-08 12:30:00,42.14,42.2,42.06,42.16,6700.0,41.0983,41.1568,41.0203,41.1178,6700.0
2014-01-08 13:00:00,42.17,42.28,42.12,42.21,5800.0,41.1275,41.2348,41.0788,41.1665,5800.0
2014-01-08 13:30:00,42.21,42.36,42.19,42.29,4700.0,41.1665,41.3128,41.147,41.2446,4700.0
2014-01-08 14:00:00,42.28,42.49,42.13,42.43,11000.0,41.2348,41.4396,41.0885,41.3811,11000.0
2014-01-08 14:30:00,42.37,42.4,42.29,42.35,7300.0,41.3226,41.3518,41.2446,41.3031,7300.0
2014-01-08 15:00:00,42.32,42.42,42.32,42.41,24300.0,41.2738,41.3714,41.2738,41.3616,24300.0
2014-01-08 15:30:00,42.41,42.6,42.41,42.54,58600.0,41.3616,41.5469,41.3616,41.4884,58600.0
2014-01-09 09:30:00,42.77,42.89,42.65,42.84,20500.0,41.7127,41.8297,41.5957,41.781,20500.0
2014-01-09 10:00:00,42.84,43.0,42.82,42.96,33800.0,41.781,41.937,41.7615,41.898,33800.0
2014-01-09 10:30:00,42.96,42.98,42.71,42.76,48400.0,41.898,41.9175,41.6542,41.7029,48400.0
2014-01-09 11:00:00,42.76,42.77,42.4,42.58,44500.0,41.7029,41.7127,41.3518,41.5274,44500.0
2014-01-09 11:30:00,42.58,42.94,42.58,42.8,52200.0,41.5274,41.8785,41.5274,41.742,52200.0
2014-01-09 12:00:00,42.81,43.13,42.79,43.13,24900.0,41.7517,42.0638,41.7322,42.0638,24900.0
2014-01-09 12:30:00,43.15,43.87,43.14,43.87,47100.0,42.0833,42.7855,42.0736,42.7855,47100.0
2014-01-09 13:00:00,43.84,43.88,43.29,43.37,11700.0,42.7563,42.7953,42.2198,42.2979,11700.0
2014-01-09 13:30:00,43.36,43.51,43.29,43.33,32600.0,42.2881,42.4344,42.2198,42.2589,32600.0
2014-01-09 14:00:00,43.35,43.51,43.24,43.34,26700.0,42.2784,42.4344,42.1711,42.2686,26700.0
2014-01-09 14:30:00,43.31,43.36,43.2,43.33,17500.0,42.2394,42.2881,42.1321,42.2589,17500.0
2014-01-09 15:00:00,43.36,43.37,43.16,43.24,25400.0,42.2881,42.2979,42.0931,42.1711,25400.0
2014-01-09 15:30:00,43.26,43.28,43.08,43.14,28800.0,42.1906,42.2101,42.015,42.0736,28800.0
2014-01-10 09:30:00,43.12,43.6,43.12,43.59,12900.0,42.0541,42.5222,42.0541,42.5124,12900.0
2014-01-10 10:00:00,43.58,43.59,43.11,43.13,15600.0,42.5027,42.5124,42.0443,42.0638,15600.0
2014-01-10 10:30:00,43.12,43.22,42.94,43.1,28300.0,42.0541,42.1516,41.8785,42.0345,28300.0
2014-01-10 11:00:00,43.1,43.21,43.1,43.2,8900.0,42.0345,42.1418,42.0345,42.1321,8900.0
2014-01-10 11:30:00,43.2,43.33,43.04,43.22,56500.0,42.1321,42.2589,41.976,42.1516,56500.0
2014-01-10 12:00:00,43.23,43.31,43.07,43.31,23500.0,42.1613,42.2394,42.0053,42.2394,23500.0
2014-01-10 12:30:00,43.3,43.49,43.09,43.17,21000.0,42.2296,42.4149,42.0248,42.1028,21000.0
2014-01-10 13:00:00,43.18,43.23,43.15,43.22,8000.0,42.1126,42.1613,42.0833,42.1516,8000.0
2014-01-10 13:30:00,43.19,43.29,42.95,42.96,13100.0,42.1223,42.2198,41.8883,41.898,13100.0
2014-01-10 14:00:00,42.99,43.22,42.97,43.17,13000.0,41.9273,42.1516,41.9078,42.1028,13000.0
2014-01-10 14:30:00,43.16,43.23,43.09,43.1,15200.0,42.0931,42.1613,42.0248,42.0345,15200.0
2014-01-10 15:00:00,43.09,43.14,43.04,43.09,18000.0,42.0248,42.0736,41.976,42.0248,18000.0
2014-01-10 15:30:00,43.09,43.27,43.08,43.24,91500.0,42.0248,42.2003,42.015,42.1711,91500.0
2014-01-13 09:30:00,43.0,43.0,42.5,42.69,10900.0,41.937,41.937,41.4494,41.6347,10900.0
2014-01-13 10:00:00,42.73,42.73,42.25,42.26,7600.0,41.6737,41.6737,41.2056,41.2153,7600.0
2014-01-13 10:30:00,42.25,42.47,42.13,42.41,7900.0,41.2056,41.4201,41.0885,41.3616,7900.0
2014-01-13 11:00:00,42.51,42.88,42.49,42.78,5700.0,41.4591,41.82,41.4396,41.7225,5700.0
2014-01-13 11:30:00,42.85,42.86,42.35,42.39,8400.0,41.7907,41.8005,41.3031,41.3421,8400.0
2014-01-13 12:00:00,42.3,42.4,42.07,42.08,14600.0,41.2543,41.3518,41.03,41.0398,14600.0
2014-01-13 12:30:00,42.08,42.08,41.8,41.88,26400.0,41.0398,41.0398,40.7667,40.8447,26400.0
2014-01-13 13:00:00,41.87,42.16,41.82,42.13,22600.0,40.835,41.1178,40.7862,41.0885,22600.0
2014-01-13 13:30:00,42.18,42.2,41.97,41.97,14500.0,41.1373,41.1568,40.9325,40.9325,14500.0
2014-01-13 14:00:00,41.97,42.0,41.78,41.78,17600.0,40.9325,40.9617,40.7472,40.7472,17600.0
2014-01-13 14:30:00,41.81,41.92,41.62,41.78,40300.0,40.7764,40.8837,40.5911,40.7472,40300.0
2014-01-13 15:00:00,41.78,41.8,41.61,41.66,23600.0,40.7472,40.7667,40.5814,40.6301,23600.0
2014-01-13 15:30:00,41.66,41.84,41.61,41.78,43100.0,40.6301,40.8057,40.5814,40.7472,43100.0
2014-01-14 09:30:00,41.8,42.07,41.8,42.02,18200.0,40.7667,41.03,40.7667,40.9812,18200.0
2014-01-14 10:00:00,42.05,42.73,42.05,42.6,12800.0,41.0105,41.6737,41.0105,41.5469,12800.0
2014-01-14 10:30:00,42.6,42.72,42.4,42.59,15100.0,41.5469,41.6639,41.3518,41.5372,15100.0
2014-01-14 11:00:00,42.59,42.65,42.38,42.38,13100.0,41.5372,41.5957,41.3323,41.3323,13100.0
2014-01-14 11:30:00,42.38,42.49,42.15,42.2,12500.0,41.3323,41.4396,41.108,41.1568,12500.0
2014-01-14 12:00:00,42.21,42.27,42.2,42.24,11100.0,41.1665,41.2251,41.1568,41.1958,11100.0
2014-01-14 12:30:00,42.22,42.26,42.1,42.16,14900.0,41.1763,41.2153,41.0593,41.1178,14900.0
2014-01-14 13:00:00,42.15,42.25,42.13,42.14,9900.0,41.108,41.2056,41.0885,41.0983,9900.0
2014-01-14 13:30:00,42.14,42.18,42.05,42.05,8800.0,41.0983,41.1373,41.0105,41.0105,8800.0
2014-01-14 14:00:00,42.05,42.1,42.0,42.02,10800.0,41.0105,41.0593,40.9617,40.9812,10800.0
2014-01-14 14:30:00,42.03,42.18,42.03,42.12,16600.0,40.991,41.1373,40.991,41.0788,16600.0
2014-01-14 15:00:00,42.12,42.12,41.86,41.93,20900.0,41.0788,41.0788,40.8252,40.8935,20900.0
2014-01-14 15:30:00,41.91,42.0,41.83,41.92,51000.0,40.874,40.9617,40.7959,40.8837,51000.0
2014-01-15 09:30:00,41.8,41.88,41.52,41.53,9600.0,40.7667,40.8447,40.4936,40.5034,9600.0
2014-01-15 10:00:00,41.58,41.69,41.49,41.49,9200.0,40.5521,40.6594,40.4643,40.4643,9200.0
2014-01-15 10:30:00,41.55,41.68,41.42,41.5,28600.0,40.5229,40.6496,40.3961,40.4741,28600.0
2014-01-15 11:00:00,41.51,41.89,41.51,41.67,25200.0,40.4839,40.8545,40.4839,40.6399,25200.0
2014-01-15 11:30:00,41.72,41.93,41.67,41.83,11000.0,40.6887,40.8935,40.6399,40.7959,11000.0
2014-01-15 12:00:00,41.79,41.96,41.75,41.9,5700.0,40.7569,40.9227,40.7179,40.8642,5700.0
2014-01-15 12:30:00,41.84,41.92,41.77,41.92,13300.0,40.8057,40.8837,40.7374,40.8837,13300.0
2014-01-15 13:00:00,41.89,41.92,41.83,41.85,7600.0,40.8545,40.8837,40.7959,40.8154,7600.0
2014-01-15 13:30:00,41.86,41.94,41.84,41.88,8400.0,40.8252,40.9032,40.8057,40.8447,8400.0
2014-01-15 14:00:00,41.87,41.9,41.76,41.8,9800.0,40.835,40.8642,40.7277,40.7667,9800.0
2014-01-15 14:30:00,41.77,41.81,41.74,41.74,10100.0,40.7374,40.7764,40.7082,40.7082,10100.0
2014-01-15 15:00:00,41.75,41.77,41.6,41.67,20700.0,40.7179,40.7374,40.5716,40.6399,20700.0
2014-01-15 15:30:00,41.66,41.68,41.51,41.63,30200.0,40.6301,40.6496,40.4839,40.6009,30200.0
2014-01-16 09:30:00,41.65,41.99,41.61,41.99,10200.0,40.6204,40.952,40.5814,40.952,10200.0
2014-01-16 10:00:00,41.98,42.2,41.87,41.89,13800.0,40.9422,41.1568,40.835,40.8545,13800.0
2014-01-16 10:30:00,41.87,41.91,41.49,41.62,20600.0,40.835,40.874,40.4643,40.5911,20600.0
2014-01-16 11:00:00,41.49,41.71,41.44,41.46,17900.0,40.4643,40.6789,40.4156,40.4351,17900.0
2014-01-16 11:30:00,41.46,41.69,41.44,41.57,16100.0,40.4351,40.6594,40.4156,40.5424,16100.0
2014-01-16 12:00:00,41.57,41.69,41.56,41.69,8600.0,40.5424,40.6594,40.5326,40.6594,8600.0
2014-01-16 12:30:00,41.68,41.71,41.31,41.4,62900.0,40.6496,40.6789,40.2888,40.3766,62900.0
2014-01-16 13:00:00,41.38,41.44,41.3,41.36,9800.0,40.3571,40.4156,40.279,40.3376,9800.0
2014-01-16 13:30:00,41.36,41.37,41.3,41.35,2400.0,40.3376,40.3473,40.279,40.3278,2400.0
2014-01-16 14:00:00,41.35,41.37,41.32,41.35,6200.0,40.3278,40.3473,40.2985,40.3278,6200.0
2014-01-16 14:30:00,41.35,41.5,41.35,41.49,22700.0,40.3278,40.4741,40.3278,40.4643,22700.0
2014-01-16 15:00:00,41.46,41.74,41.44,41.74,7900.0,40.4351,40.7082,40.4156,40.7082,7900.0
2014-01-16 15:30:00,41.75,41.89,41.7,41.72,33600.0,40.7179,40.8545,40.6692,40.6887,33600.0
2014-01-17 09:30:00,41.73,41.85,41.51,41.77,6800.0,40.6984,40.8154,40.4839,40.7374,6800.0
2014-01-17 10:00:00,41.79,41.85,41.72,41.74,11400.0,40.7569,40.8154,40.6887,40.7082,11400.0
2014-01-17 10:30:00,41.75,41.77,41.44,41.48,11800.0,40.7179,40.7374,40.4156,40.4546,11800.0
2014-01-17 11:00:00,41.43,41.5,41.09,41.16,25800.0,40.4058,40.4741,40.0742,40.1425,25800.0
2014-01-17 11:30:00,41.16,41.27,41.14,41.24,13800.0,40.1425,40.2498,40.123,40.2205,13800.0
2014-01-17 12:00:00,41.25,41.38,41.1,41.16,34400.0,40.2303,40.3571,40.084,40.1425,34400.0
2014-01-17 12:30:00,41.17,41.21,41.16,41.18,12100.0,40.1523,40.1913,40.1425,40.162,12100.0
2014-01-17 13:00:00,41.18,41.21,41.04,41.21,26000.0,40.162,40.1913,40.0255,40.1913,26000.0
2014-01-17 13:30:00,41.22,41.52,41.22,41.49,32200.0,40.201,40.4936,40.201,40.4643,32200.0
2014-01-17 14:00:00,41.49,41.54,41.46,41.48,13700.0,40.4643,40.5131,40.4351,40.4546,13700.0
2014-01-17 14:30:00,41.49,41.5,41.31,41.48,18200.0,40.4643,40.4741,40.2888,40.4546,18200.0
2014-01-17 15:00:00,41.48,41.52,41.4,41.4,32100.0,40.4546,40.4936,40.3766,40.3766,32100.0
2014-01-17 15:30:00,41.42,41.44,41.31,41.37,83500.0,40.3961,40.4156,40.2888,40.3473,83500.0
2014-01-21 09:30:00,41.52,41.97,41.45,41.91,44100.0,40.4936,40.9325,40.4253,40.874,44100.0
2014-01-21 10:00:00,41.92,41.97,41.84,41.89,13500.0,40.8837,40.9325,40.8057,40.8545,13500.0
2014-01-21 10:30:00,41.87,41.89,41.69,41.69,15400.0,40.835,40.8545,40.6594,40.6594,15400.0
2014-01-21 11:00:00,41.71,41.89,41.58,41.89,19600.0,40.6789,40.8545,40.5521,40.8545,19600.0
2014-01-21 11:30:00,41.86,41.89,41.68,41.69,20500.0,40.8252,40.8545,40.6496,40.6594,20500.0
2014-01-21 12:00:00,41.68,41.86,41.68,41.82,16400.0,40.6496,40.8252,40.6496,40.7862,16400.0
2014-01-21 12:30:00,41.84,41.88,41.75,41.87,12500.0,40.8057,40.8447,40.7179,40.835,12500.0
2014-01-21 13:00:00,41.87,41.95,41.85,41.93,11600.0,40.835,40.913,40.8154,40.8935,11600.0
2014-01-21 13:30:00,41.94,42.23,41.93,42.2,29200.0,40.9032,41.1861,40.8935,41.1568,29200.0
2014-01-21 14:00:00,42.2,42.2,42.03,42.05,26200.0,41.1568,41.1568,40.991,41.0105,26200.0
2014-01-21 14:30:00,42.06,42.1,42.04,42.08,25000.0,41.0203,41.0593,41.0007,41.0398,25000.0
2014-01-21 15:00:00,42.07,42.17,41.92,42.06,48600.0,41.03,41.1275,40.8837,41.0203,48600.0
2014-01-21 15:30:00,42.08,42.2,41.98,42.0,93800.0,41.0398,41.1568,40.9422,40.9617,93800.0
2014-01-22 09:30:00,41.98,42.28,41.51,41.77,20800.0,40.9422,41.2348,40.4839,40.7374,20800.0
2014-01-22 10:00:00,41.77,41.9,41.51,41.75,29700.0,40.7374,40.8642,40.4839,40.7179,29700.0
2014-01-22 10:30:00,41.74,42.04,41.74,41.9,16500.0,40.7082,41.0007,40.7082,40.8642,16500.0
2014-01-22 11:00:00,41.91,42.13,41.75,41.95,31300.0,40.874,41.0885,40.7179,40.913,31300.0
2014-01-22 11:30:00,41.93,42.06,41.85,41.85,29300.0,40.8935,41.0203,40.8154,40.8154,29300.0
2014-01-22 12:00:00,41.87,41.92,41.6,41.78,15700.0,40.835,40.8837,40.5716,40.7472,15700.0
2014-01-22 12:30:00,41.75,41.85,41.72,41.81,11400.0,40.7179,40.8154,40.6887,40.7764,11400.0
2014-01-22 13:00:00,41.81,42.05,41.75,41.96,15400.0,40.7764,41.0105,40.7179,40.9227,15400.0
2014-01-22 13:30:00,41.92,42.0,41.76,41.87,20100.0,40.8837,40.9617,40.7277,40.835,20100.0
2014-01-22 14:00:00,41.88,41.94,41.77,41.84,26100.0,40.8447,40.9032,40.7374,40.8057,26100.0
2014-01-22 14:30:00,41.84,42.03,41.8,41.91,28300.0,40.8057,40.991,40.7667,40.874,28300.0
2014-01-22 15:00:00,41.92,41.99,41.74,41.74,21600.0,40.8837,40.952,40.7082,40.7082,21600.0
2014-01-22 15:30:00,41.74,41.81,41.65,41.65,88000.0,40.7082,40.7764,40.6204,40.6204,88000.0
2014-01-23 09:30:00,41.55,41.61,41.28,41.29,6500.0,40.5229,40.5814,40.2595,40.2693,6500.0
2014-01-23 10:00:00,41.3,41.39,41.13,41.25,15300.0,40.279,40.3668,40.1132,40.2303,15300.0
2014-01-23 10:30:00,41.21,41.31,41.11,41.11,5000.0,40.1913,40.2888,40.0937,40.0937,5000.0
2014-01-23 11:00:00,41.1,41.2,41.1,41.16,7000.0,40.084,40.1815,40.084,40.1425,7000.0
2014-01-23 11:30:00,41.21,41.21,41.02,41.12,11500.0,40.1913,40.1913,40.006,40.1035,11500.0
2014-01-23 12:00:00,41.11,41.13,40.66,40.79,53500.0,40.0937,40.1132,39.6549,39.7816,53500.0
2014-01-23 12:30:00,40.8,40.98,40.8,40.8,8300.0,39.7914,39.967,39.7914,39.7914,8300.0
2014-01-23 13:00:00,40.82,40.86,40.7,40.8,30700.0,39.8109,39.8499,39.6939,39.7914,30700.0
2014-01-23 13:30:00,40.78,40.82,40.64,40.71,9600.0,39.7719,39.8109,39.6354,39.7036,9600.0
2014-01-23 14:00:00,40.76,40.85,40.6,40.8,16700.0,39.7524,39.8402,39.5963,39.7914,16700.0
2014-01-23 14:30:00,40.84,40.84,40.64,40.8,21000.0,39.8304,39.8304,39.6354,39.7914,21000.0
2014-01-23 15:00:00,40.8,40.84,40.51,40.66,75100.0,39.7914,39.8304,39.5086,39.6549,75100.0
2014-01-23 15:30:00,40.66,40.72,40.49,40.5,91600.0,39.6549,39.7134,39.4891,39.4988,91600.0
2014-01-24 09:30:00,40.3,40.39,39.7,39.78,193600.0,39.3038,39.3915,38.7186,38.7966,193600.0
2014-01-24 10:00:00,39.71,39.71,39.45,39.6,29900.0,38.7283,38.7283,38.4748,38.6211,29900.0
2014-01-24 10:30:00,39.55,40.04,39.54,40.04,42800.0,38.5723,39.0502,38.5626,39.0502,42800.0
2014-01-24 11:00:00,39.98,39.99,39.63,39.73,34200.0,38.9917,39.0014,38.6503,38.7479,34200.0
2014-01-24 11:30:00,39.7,39.89,39.6,39.83,32400.0,38.7186,38.9039,38.6211,38.8454,32400.0
2014-01-24 12:00:00,39.87,40.04,39.83,39.97,40900.0,38.8844,39.0502,38.8454,38.9819,40900.0
2014-01-24 12:30:00,39.98,40.03,39.81,39.91,30400.0,38.9917,39.0404,38.8259,38.9234,30400.0
2014-01-24 13:00:00,39.93,40.25,39.73,40.06,63800.0,38.9429,39.255,38.7479,39.0697,63800.0
2014-01-24 13:30:00,40.12,40.18,39.76,39.83,9000.0,39.1282,39.1867,38.7771,38.8454,9000.0
2014-01-24 14:00:00,39.83,40.02,39.8,39.92,14400.0,38.8454,39.0307,38.8161,38.9332,14400.0
2014-01-24 14:30:00,39.93,40.09,39.88,39.95,25400.0,38.9429,39.099,38.8941,38.9624,25400.0
2014-01-24 15:00:00,39.95,40.02,39.83,39.88,45200.0,38.9624,39.0307,38.8454,38.8941,45200.0
2014-01-24 15:30:00,39.9,39.96,39.78,39.84,66400.0,38.9137,38.9722,38.7966,38.8551,66400.0
2014-01-27 09:30:00,39.77,39.92,39.67,39.85,13800.0,38.7869,38.9332,38.6893,38.8649,13800.0
2014-01-27 10:00:00,39.89,40.11,39.86,39.97,10000.0,38.9039,39.1185,38.8746,38.9819,10000.0
2014-01-27 10:30:00,40.02,40.1,39.72,39.86,16000.0,39.0307,39.1087,38.7381,38.8746,16000.0
2014-01-27 11:00:00,39.86,39.96,39.77,39.77,22900.0,38.8746,38.9722,38.7869,38.7869,22900.0
2014-01-27 11:30:00,39.73,39.84,39.71,39.76,6100.0,38.7479,38.8551,38.7283,38.7771,6100.0
2014-01-27 12:00:00,39.76,39.76,39.49,39.51,18200.0,38.7771,38.7771,38.5138,38.5333,18200.0
2014-01-27 12:30:00,39.49,39.57,39.45,39.52,11500.0,38.5138,38.5918,38.4748,38.543,11500.0
2014-01-27 13:00:00,39.52,39.55,39.45,39.46,122900.0,38.543,38.5723,38.4748,38.4845,122900.0
2014-01-27 13:30:00,39.5,39.92,39.5,39.92,33700.0,38.5235,38.9332,38.5235,38.9332,33700.0
2014-01-27 14:00:00,39.86,39.94,39.73,39.79,24400.0,38.8746,38.9527,38.7479,38.8064,24400.0
2014-01-27 14:30:00,39.86,39.91,39.68,39.73,34400.0,38.8746,38.9234,38.6991,38.7479,34400.0
2014-01-27 15:00:00,39.76,39.8,39.66,39.69,17400.0,38.7771,38.8161,38.6796,38.7088,17400.0
2014-01-27 15:30:00,39.7,39.79,39.52,39.52,39600.0,38.7186,38.8064,38.543,38.543,39600.0
2014-01-28 09:30:00,39.46,39.64,39.36,39.5,95800.0,38.4845,38.6601,38.387,38.5235,95800.0
2014-01-28 10:00:00,39.6,39.82,39.41,39.41,73300.0,38.6211,38.8356,38.4358,38.4358,73300.0
2014-01-28 10:30:00,39.38,39.55,39.38,39.45,19400.0,38.4065,38.5723,38.4065,38.4748,19400.0
2014-01-28 11:00:00,39.49,39.5,39.41,39.45,13200.0,38.5138,38.5235,38.4358,38.4748,13200.0
2014-01-28 11:30:00,39.42,39.44,39.38,39.42,7200.0,38.4455,38.465,38.4065,38.4455,7200.0
2014-01-28 12:00:00,39.42,39.5,39.36,39.5,28200.0,38.4455,38.5235,38.387,38.5235,28200.0
2014-01-28 12:30:00,39.46,39.5,39.45,39.46,10100.0,38.4845,38.5235,38.4748,38.4845,10100.0
2014-01-28 13:00:00,39.5,39.5,39.4,39.43,30300.0,38.5235,38.5235,38.426,38.4553,30300.0
2014-01-28 13:30:00,39.43,39.47,39.41,39.41,12800.0,38.4553,38.4943,38.4358,38.4358,12800.0
2014-01-28 14:00:00,39.41,39.48,39.38,39.46,34400.0,38.4358,38.504,38.4065,38.4845,34400.0
2014-01-28 14:30:00,39.5,39.7,39.48,39.69,10200.0,38.5235,38.7186,38.504,38.7088,10200.0
2014-01-28 15:00:00,39.7,39.7,39.44,39.48,22800.0,38.7186,38.7186,38.465,38.504,22800.0
2014-01-28 15:30:00,39.5,39.55,39.45,39.49,131200.0,38.5235,38.5723,38.4748,38.5138,131200.0
2014-01-29 09:30:00,39.96,39.96,38.12,39.41,26800.0,38.9722,38.9722,37.1777,38.4358,26800.0
2014-01-29 10:00:00,39.51,39.59,39.41,39.56,11500.0,38.5333,38.6113,38.4358,38.5821,11500.0
2014-01-29 10:30:00,39.48,39.52,39.32,39.35,77700.0,38.504,38.543,38.348,38.3772,77700.0
2014-01-29 11:00:00,39.37,39.4,39.33,39.4,7600.0,38.3968,38.426,38.3577,38.426,7600.0
2014-01-29 11:30:00,39.39,39.39,39.3,39.37,5400.0,38.4163,38.4163,38.3285,38.3968,5400.0
2014-01-29 12:00:00,39.33,39.38,39.29,39.33,7800.0,38.3577,38.4065,38.3187,38.3577,7800.0
2014-01-29 12:30:00,39.36,39.43,39.32,39.41,16100.0,38.387,38.4553,38.348,38.4358,16100.0
2014-01-29 13:00:00,39.41,39.43,39.29,39.38,29500.0,38.4358,38.4553,38.3187,38.4065,29500.0
2014-01-29 13:30:00,39.38,39.44,39.23,39.3,209300.0,38.4065,38.465,38.2602,38.3285,209300.0
2014-01-29 14:00:00,39.29,39.32,38.9,38.98,25200.0,38.3187,38.348,37.9384,38.0164,25200.0
2014-01-29 14:30:00,38.98,39.34,38.97,39.13,37700.0,38.0164,38.3675,38.0066,38.1627,37700.0
2014-01-29 15:00:00,39.13,39.23,39.0,39.22,24900.0,38.1627,38.2602,38.0359,38.2505,24900.0
2014-01-29 15:30:00,39.21,39.26,38.96,38.99,59100.0,38.2407,38.2895,37.9969,38.0261,59100.0
2014-01-30 09:30:00,39.39,39.43,39.03,39.14,12500.0,38.4163,38.4553,38.0652,38.1724,12500.0
2014-01-30 10:00:00,39.08,39.16,38.93,39.03,14800.0,38.1139,38.1919,37.9676,38.0652,14800.0
2014-01-30 10:30:00,38.98,39.08,38.82,38.99,18700.0,38.0164,38.1139,37.8603,38.0261,18700.0
2014-01-30 11:00:00,38.98,39.17,38.95,39.07,7500.0,38.0164,38.2017,37.9871,38.1042,7500.0
2014-01-30 11:30:00,39.0,39.01,38.67,38.8,38000.0,38.0359,38.0457,37.7141,37.8408,38000.0
2014-01-30 12:00:00,38.77,39.41,38.77,39.39,22900.0,37.8116,38.4358,37.8116,38.4163,22900.0
2014-01-30 12:30:00,39.37,39.46,39.35,39.41,2000.0,38.3968,38.4845,38.3772,38.4358,2000.0
2014-01-30 13:00:00,39.41,39.41,39.04,39.1,8000.0,38.4358,38.4358,38.0749,38.1334,8000.0
2014-01-30 13:30:00,39.09,39.39,39.07,39.35,1700.0,38.1237,38.4163,38.1042,38.3772,1700.0
2014-01-30 14:00:00,39.38,39.38,39.0,39.0,3600.0,38.4065,38.4065,38.0359,38.0359,3600.0
2014-01-30 14:30:00,39.0,39.09,39.0,39.08,4500.0,38.0359,38.1237,38.0359,38.1139,4500.0
2014-01-30 15:00:00,39.14,39.19,39.1,39.11,8900.0,38.1724,38.2212,38.1334,38.1432,8900.0
2014-01-30 15:30:00,39.1,39.1,38.93,39.05,21300.0,38.1334,38.1334,37.9676,38.0847,21300.0
2014-01-31 09:30:00,38.64,38.66,38.48,38.53,34700.0,37.6848,37.7043,37.5288,37.5775,34700.0
2014-01-31 10:00:00,38.44,38.6,38.4,38.58,20400.0,37.4897,37.6458,37.4507,37.6263,20400.0
2014-01-31 10:30:00,38.52,38.82,38.52,38.77,8500.0,37.5678,37.8603,37.5678,37.8116,8500.0
2014-01-31 11:00:00,38.82,39.08,38.78,39.0,15700.0,37.8603,38.1139,37.8213,38.0359,15700.0
2014-01-31 11:30:00,39.02,39.06,38.84,38.87,8500.0,38.0554,38.0944,37.8799,37.9091,8500.0
2014-01-31 12:00:00,38.92,39.1,38.92,39.01,9200.0,37.9579,38.1334,37.9579,38.0457,9200.0
2014-01-31 12:30:00,38.99,39.05,38.93,38.95,12300.0,38.0261,38.0847,37.9676,37.9871,12300.0
2014-01-31 13:00:00,38.95,39.09,38.95,39.09,8700.0,37.9871,38.1237,37.9871,38.1237,8700.0
2014-01-31 13:30:00,39.09,39.14,39.04,39.09,16800.0,38.1237,38.1724,38.0749,38.1237,16800.0
2014-01-31 14:00:00,39.1,39.15,39.0,39.0,11400.0,38.1334,38.1822,38.0359,38.0359,11400.0
2014-01-31 14:30:00,39.0,39.18,38.97,39.07,151200.0,38.0359,38.2114,38.0066,38.1042,151200.0
2014-01-31 15:00:00,39.04,39.07,38.88,38.94,26800.0,38.0749,38.1042,37.9189,37.9774,26800.0
2014-01-31 15:30:00,38.95,38.96,38.71,38.74,46000.0,37.9871,37.9969,37.7531,37.7823,46000.0
2014-02-03 09:30:00,38.82,38.94,38.31,38.38,4000.0,37.8603,37.9774,37.363,37.4312,4000.0
2014-02-03 10:00:00,38.32,38.32,37.68,38.0,22700.0,37.3727,37.3727,36.7485,37.0606,22700.0
2014-02-03 10:30:00,38.0,38.18,37.82,37.98,20000.0,37.0606,37.2362,36.8851,37.0411,20000.0
2014-02-03 11:00:00,37.94,38.03,37.78,37.95,35200.0,37.0021,37.0899,36.8461,37.0119,35200.0
2014-02-03 11:30:00,37.86,38.04,37.75,37.86,26900.0,36.9241,37.0996,36.8168,36.9241,26900.0
2014-02-03 12:00:00,37.86,38.04,37.72,37.83,29200.0,36.9241,37.0996,36.7875,36.8948,29200.0
2014-02-03 12:30:00,37.85,37.99,37.78,37.95,21600.0,36.9143,37.0509,36.8461,37.0119,21600.0
2014-02-03 13:00:00,37.93,37.93,37.64,37.74,31700.0,36.9924,36.9924,36.7095,36.807,31700.0
2014-02-03 13:30:00,37.73,37.85,37.66,37.76,27500.0,36.7973,36.9143,36.729,36.8266,27500.0
2014-02-03 14:00:00,37.75,37.85,37.7,37.74,14900.0,36.8168,36.9143,36.768,36.807,14900.0
2014-02-03 14:30:00,37.72,37.83,37.68,37.74,24000.0,36.7875,36.8948,36.7485,36.807,24000.0
2014-02-03 15:00:00,37.77,38.14,37.68,37.74,32200.0,36.8363,37.1972,36.7485,36.807,32200.0
2014-02-03 15:30:00,37.76,37.76,37.47,37.6,109600.0,36.8266,36.8266,36.5437,36.6705,109600.0
2014-02-04 09:30:00,37.7,37.7,37.09,37.53,13000.0,36.768,36.768,36.1731,36.6022,13000.0
2014-02-04 10:00:00,37.53,38.09,37.43,37.99,26500.0,36.6022,37.1484,36.5047,37.0509,26500.0
2014-02-04 10:30:00,37.95,38.24,37.83,37.94,15500.0,37.0119,37.2947,36.8948,37.0021,15500.0
2014-02-04 11:00:00,37.94,38.03,37.88,37.93,9300.0,37.0021,37.0899,36.9436,36.9924,9300.0
2014-02-04 11:30:00,37.93,37.99,37.84,37.98,9200.0,36.9924,37.0509,36.9046,37.0411,9200.0
2014-02-04 12:00:00,38.0,38.05,37.77,37.82,13700.0,37.0606,37.1094,36.8363,36.8851,13700.0
2014-02-04 12:30:00,37.82,37.97,37.63,37.97,11300.0,36.8851,37.0314,36.6998,37.0314,11300.0
2014-02-04 13:00:00,37.95,38.02,37.72,37.73,6800.0,37.0119,37.0801,36.7875,36.7973,6800.0
2014-02-04 13:30:00,37.7,37.81,37.59,37.59,7200.0,36.768,36.8753,36.6608,36.6608,7200.0
2014-02-04 14:00:00,37.57,37.64,37.54,37.61,5200.0,36.6412,36.7095,36.612,36.6803,5200.0
2014-02-04 14:30:00,37.57,37.64,37.54,37.6,12700.0,36.6412,36.7095,36.612,36.6705,12700.0
2014-02-04 15:00:00,37.59,37.63,37.41,37.42,14000.0,36.6608,36.6998,36.4852,36.495,14000.0
2014-02-04 15:30:00,37.42,37.62,37.41,37.55,36600.0,36.495,36.69,36.4852,36.6217,36600.0
2014-02-05 09:30:00,37.35,37.76,37.35,37.52,17700.0,36.4267,36.8266,36.4267,36.5925,17700.0
2014-02-05 10:00:00,37.58,37.87,37.58,37.87,30900.0,36.651,36.9338,36.651,36.9338,30900.0
2014-02-05 10:30:00,37.83,37.88,37.65,37.8,14300.0,36.8948,36.9436,36.7193,36.8656,14300.0
2014-02-05 11:00:00,37.79,37.88,37.67,37.88,22300.0,36.8558,36.9436,36.7388,36.9436,22300.0
2014-02-05 11:30:00,37.9,37.9,37.79,37.9,8000.0,36.9631,36.9631,36.8558,36.9631,8000.0
2014-02-05 12:00:00,37.96,38.1,37.88,38.01,15400.0,37.0216,37.1581,36.9436,37.0704,15400.0
2014-02-05 12:30:00,38.0,38.22,37.85,38.22,7000.0,37.0606,37.2752,36.9143,37.2752,7000.0
2014-02-05 13:00:00,38.2,38.36,38.2,38.25,11700.0,37.2557,37.4117,37.2557,37.3044,11700.0
2014-02-05 13:30:00,38.26,38.34,38.18,38.25,13300.0,37.3142,37.3922,37.2362,37.3044,13300.0
2014-02-05 14:00:00,38.27,38.28,38.13,38.17,11500.0,37.3239,37.3337,37.1874,37.2264,11500.0
2014-02-05 14:30:00,38.18,38.27,38.16,38.19,20500.0,37.2362,37.3239,37.2167,37.2459,20500.0
2014-02-05 15:00:00,38.19,38.44,38.16,38.44,20500.0,37.2459,37.4897,37.2167,37.4897,20500.0
2014-02-05 15:30:00,38.44,38.65,38.4,38.57,66200.0,37.4897,37.6946,37.4507,37.6165,66200.0
2014-02-06 09:30:00,38.75,39.12,38.41,39.09,14100.0,37.7921,38.1529,37.4605,38.1237,14100.0
2014-02-06 10:00:00,39.08,39.16,38.93,39.15,19300.0,38.1139,38.1919,37.9676,38.1822,19300.0
2014-02-06 10:30:00,39.15,39.28,39.06,39.27,17500.0,38.1822,38.309,38.0944,38.2992,17500.0
2014-02-06 11:00:00,39.27,39.39,39.16,39.16,19200.0,38.2992,38.4163,38.1919,38.1919,19200.0
2014-02-06 11:30:00,39.08,39.3,39.05,39.08,14400.0,38.1139,38.3285,38.0847,38.1139,14400.0
2014-02-06 12:00:00,39.16,39.23,39.05,39.21,24300.0,38.1919,38.2602,38.0847,38.2407,24300.0
2014-02-06 12:30:00,39.2,39.2,38.81,38.84,18100.0,38.231,38.231,37.8506,37.8799,18100.0
2014-02-06 13:00:00,38.84,39.06,38.82,39.02,25900.0,37.8799,38.0944,37.8603,38.0554,25900.0
2014-02-06 13:30:00,39.0,39.12,39.0,39.08,16100.0,38.0359,38.1529,38.0359,38.1139,16100.0
2014-02-06 14:00:00,39.04,39.3,39.04,39.27,19600.0,38.0749,38.3285,38.0749,38.2992,19600.0
2014-02-06 14:30:00,39.26,39.3,39.13,39.21,15800.0,38.2895,38.3285,38.1627,38.2407,15800.0
2014-02-06 15:00:00,39.22,39.3,39.15,39.2,24200.0,38.2505,38.3285,38.1822,38.231,24200.0
2014-02-06 15:30:00,39.23,39.33,39.17,39.26,48300.0,38.2602,38.3577,38.2017,38.2895,48300.0
2014-02-07 09:30:00,39.32,39.55,39.24,39.55,8600.0,38.348,38.5723,38.27,38.5723,8600.0
2014-02-07 10:00:00,39.54,39.6,39.27,39.29,14700.0,38.5626,38.6211,38.2992,38.3187,14700.0
2014-02-07 10:30:00,39.2,39.27,38.92,39.01,21400.0,38.231,38.2992,37.9579,38.0457,21400.0
2014-02-07 11:00:00,39.02,39.1,39.0,39.0,20600.0,38.0554,38.1334,38.0359,38.0359,20600.0
2014-02-07 11:30:00,39.01,39.12,39.0,39.03,15400.0,38.0457,38.1529,38.0359,38.0652,15400.0
2014-02-07 12:00:00,39.05,39.2,38.99,39.0,32300.0,38.0847,38.231,38.0261,38.0359,32300.0
2014-02-07 12:30:00,39.02,39.05,39.0,39.04,19700.0,38.0554,38.0847,38.0359,38.0749,19700.0
2014-02-07 13:00:00,39.04,39.04,38.99,39.0,23500.0,38.0749,38.0749,38.0261,38.0359,23500.0
2014-02-07 13:30:00,39.01,39.06,39.0,39.04,21700.0,38.0457,38.0944,38.0359,38.0749,21700.0
2014-02-07 14:00:00,39.02,39.07,39.01,39.06,17500.0,38.0554,38.1042,38.0457,38.0944,17500.0
2014-02-07 14:30:00,39.06,39.07,39.0,39.04,27000.0,38.0944,38.1042,38.0359,38.0749,27000.0
2014-02-07 15:00:00,39.04,39.1,39.02,39.09,32500.0,38.0749,38.1334,38.0554,38.1237,32500.0
2014-02-07 15:30:00,39.09,39.21,39.08,39.21,68400.0,38.1237,38.2407,38.1139,38.2407,68400.0
2014-02-10 09:30:00,39.07,39.37,38.89,39.08,10200.0,38.1042,38.3968,37.9286,38.1139,10200.0
2014-02-10 10:00:00,39.11,39.11,38.98,39.01,9600.0,38.1432,38.1432,38.0164,38.0457,9600.0
2014-02-10 10:30:00,39.02,39.08,38.99,38.99,21200.0,38.0554,38.1139,38.0261,38.0261,21200.0
2014-02-10 11:00:00,39.0,39.13,38.89,39.07,25300.0,38.0359,38.1627,37.9286,38.1042,25300.0
2014-02-10 11:30:00,39.05,39.12,39.03,39.06,3200.0,38.0847,38.1529,38.0652,38.0944,3200.0
2014-02-10 12:00:00,39.02,39.07,38.96,39.0,18500.0,38.0554,38.1042,37.9969,38.0359,18500.0
2014-02-10 12:30:00,38.96,39.02,38.93,38.93,8100.0,37.9969,38.0554,37.9676,37.9676,8100.0
2014-02-10 13:00:00,38.93,38.99,38.93,38.97,6200.0,37.9676,38.0261,37.9676,38.0066,6200.0
2014-02-10 13:30:00,38.97,39.05,38.93,39.01,32900.0,38.0066,38.0847,37.9676,38.0457,32900.0
2014-02-10 14:00:00,39.01,39.04,38.97,39.03,17700.0,38.0457,38.0749,38.0066,38.0652,17700.0
2014-02-10 14:30:00,39.02,39.04,38.96,38.98,10700.0,38.0554,38.0749,37.9969,38.0164,10700.0
2014-02-10 15:00:00,38.98,39.09,38.96,39.07,41000.0,38.0164,38.1237,37.9969,38.1042,41000.0
2014-02-10 15:30:00,39.09,39.15,38.99,39.11,37300.0,38.1237,38.1822,38.0261,38.1432,37300.0
2014-02-11 09:30:00,39.1,39.49,39.1,39.33,3600.0,38.1334,38.5138,38.1334,38.3577,3600.0
2014-02-11 10:00:00,39.35,39.5,39.35,39.45,6600.0,38.3772,38.5235,38.3772,38.4748,6600.0
2014-02-11 10:30:00,39.47,39.55,39.41,39.55,28600.0,38.4943,38.5723,38.4358,38.5723,28600.0
2014-02-11 11:00:00,39.55,39.61,39.5,39.57,14800.0,38.5723,38.6308,38.5235,38.5918,14800.0
2014-02-11 11:30:00,39.57,39.64,39.54,39.6,4000.0,38.5918,38.6601,38.5626,38.6211,4000.0
2014-02-11 12:00:00,39.6,39.62,39.5,39.51,3800.0,38.6211,38.6406,38.5235,38.5333,3800.0
2014-02-11 12:30:00,39.51,39.52,39.45,39.5,14900.0,38.5333,38.543,38.4748,38.5235,14900.0
2014-02-11 13:00:00,39.5,39.54,39.47,39.52,16600.0,38.5235,38.5626,38.4943,38.543,16600.0
2014-02-11 13:30:00,39.52,39.52,39.32,39.32,8900.0,38.543,38.543,38.348,38.348,8900.0
2014-02-11 14:00:00,39.37,39.48,39.27,39.48,7800.0,38.3968,38.504,38.2992,38.504,7800.0
2014-02-11 14:30:00,39.48,39.5,39.42,39.47,6900.0,38.504,38.5235,38.4455,38.4943,6900.0
2014-02-11 15:00:00,39.44,39.48,39.3,39.3,24200.0,38.465,38.504,38.3285,38.3285,24200.0
2014-02-11 15:30:00,39.3,39.49,39.3,39.46,37300.0,38.3285,38.5138,38.3285,38.4845,37300.0
2014-02-12 09:30:00,39.5,39.79,39.5,39.63,5600.0,38.5235,38.8064,38.5235,38.6503,5600.0
2014-02-12 10:00:00,39.64,39.64,39.39,39.47,7600.0,38.6601,38.6601,38.4163,38.4943,7600.0
2014-02-12 10:30:00,39.48,39.6,39.3,39.48,10600.0,38.504,38.6211,38.3285,38.504,10600.0
2014-02-12 11:00:00,39.46,39.6,39.39,39.39,8000.0,38.4845,38.6211,38.4163,38.4163,8000.0
2014-02-12 11:30:00,39.43,39.51,39.15,39.15,13000.0,38.4553,38.5333,38.1822,38.1822,13000.0
2014-02-12 12:00:00,39.15,39.31,39.1,39.14,6700.0,38.1822,38.3382,38.1334,38.1724,6700.0
2014-02-12 12:30:00,39.19,39.19,39.06,39.08,4500.0,38.2212,38.2212,38.0944,38.1139,4500.0
2014-02-12 13:00:00,39.05,39.27,39.05,39.19,6100.0,38.0847,38.2992,38.0847,38.2212,6100.0
2014-02-12 13:30:00,39.2,39.25,38.97,39.04,4600.0,38.231,38.2797,38.0066,38.0749,4600.0
2014-02-12 14:00:00,39.04,39.1,38.99,39.04,5700.0,38.0749,38.1334,38.0261,38.0749,5700.0
2014-02-12 14:30:00,39.01,39.06,38.98,39.01,5600.0,38.0457,38.0944,38.0164,38.0457,5600.0
2014-02-12 15:00:00,39.04,39.09,39.0,39.02,11500.0,38.0749,38.1237,38.0359,38.0554,11500.0
2014-02-12 15:30:00,39.01,39.07,38.99,39.07,40800.0,38.0457,38.1042,38.0261,38.1042,40800.0
2014-02-13 09:30:00,38.94,39.14,38.9,38.91,2200.0,37.9774,38.1724,37.9384,37.9481,2200.0
2014-02-13 10:00:00,38.98,39.05,38.96,39.02,11600.0,38.0164,38.0847,37.9969,38.0554,11600.0
2014-02-13 10:30:00,39.03,39.3,38.99,39.23,25000.0,38.0652,38.3285,38.0261,38.2602,25000.0
2014-02-13 11:00:00,39.25,39.57,39.25,39.53,17000.0,38.2797,38.5918,38.2797,38.5528,17000.0
2014-02-13 11:30:00,39.54,39.66,39.45,39.64,19400.0,38.5626,38.6796,38.4748,38.6601,19400.0
2014-02-13 12:00:00,39.63,39.68,39.61,39.66,5500.0,38.6503,38.6991,38.6308,38.6796,5500.0
2014-02-13 12:30:00,39.66,39.69,39.64,39.65,2700.0,38.6796,38.7088,38.6601,38.6698,2700.0
2014-02-13 13:00:00,39.64,39.69,39.6,39.68,8500.0,38.6601,38.7088,38.6211,38.6991,8500.0
2014-02-13 13:30:00,39.66,39.7,39.63,39.68,6200.0,38.6796,38.7186,38.6503,38.6991,6200.0
2014-02-13 14:00:00,39.69,39.75,39.66,39.69,7600.0,38.7088,38.7674,38.6796,38.7088,7600.0
2014-02-13 14:30:00,39.68,39.75,39.64,39.73,7700.0,38.6991,38.7674,38.6601,38.7479,7700.0
2014-02-13 15:00:00,39.74,39.75,39.62,39.62,21000.0,38.7576,38.7674,38.6406,38.6406,21000.0
2014-02-13 15:30:00,39.61,39.73,39.59,39.63,28400.0,38.6308,38.7479,38.6113,38.6503,28400.0
2014-02-14 09:30:00,39.81,39.81,39.46,39.52,6300.0,38.8259,38.8259,38.4845,38.543,6300.0
2014-02-14 10:00:00,39.64,39.74,39.53,39.74,4000.0,38.6601,38.7576,38.5528,38.7576,4000.0
2014-02-14 10:30:00,39.75,39.91,39.73,39.73,9700.0,38.7674,38.9234,38.7479,38.7479,9700.0
2014-02-14 11:00:00,39.82,39.83,39.41,39.41,6500.0,38.8356,38.8454,38.4358,38.4358,6500.0
2014-02-14 11:30:00,39.4,39.45,39.16,39.16,3800.0,38.426,38.4748,38.1919,38.1919,3800.0
2014-02-14 12:00:00,39.14,39.32,39.03,39.25,6500.0,38.1724,38.348,38.0652,38.2797,6500.0
2014-02-14 12:30:00,39.25,39.36,39.25,39.36,2700.0,38.2797,38.387,38.2797,38.387,2700.0
2014-02-14 13:00:00,39.32,39.51,39.28,39.47,5600.0,38.348,38.5333,38.309,38.4943,5600.0
2014-02-14 13:30:00,39.46,39.67,39.46,39.6,3300.0,38.4845,38.6893,38.4845,38.6211,3300.0
2014-02-14 14:00:00,39.57,39.68,39.57,39.64,3800.0,38.5918,38.6991,38.5918,38.6601,3800.0
2014-02-14 14:30:00,39.59,39.68,39.55,39.66,6000.0,38.6113,38.6991,38.5723,38.6796,6000.0
2014-02-14 15:00:00,39.59,39.73,39.59,39.73,3200.0,38.6113,38.7479,38.6113,38.7479,3200.0
2014-02-14 15:30:00,39.73,39.76,39.63,39.76,18500.0,38.7479,38.7771,38.6503,38.7771,18500.0
2014-02-18 09:30:00,39.7,39.88,39.65,39.7,6600.0,38.7186,38.8941,38.6698,38.7186,6600.0
2014-02-18 10:00:00,39.74,40.0,39.74,39.96,9600.0,38.7576,39.0112,38.7576,38.9722,9600.0
2014-02-18 10:30:00,39.91,40.18,39.89,40.03,12200.0,38.9234,39.1867,38.9039,39.0404,12200.0
2014-02-18 11:00:00,40.0,40.03,39.77,40.0,9000.0,39.0112,39.0404,38.7869,39.0112,9000.0
2014-02-18 11:30:00,40.01,40.08,39.34,39.34,18800.0,39.0209,39.0892,38.3675,38.3675,18800.0
2014-02-18 12:00:00,39.43,39.58,39.36,39.54,19600.0,38.4553,38.6016,38.387,38.5626,19600.0
2014-02-18 12:30:00,39.54,39.58,39.46,39.54,6500.0,38.5626,38.6016,38.4845,38.5626,6500.0
2014-02-18 13:00:00,39.54,39.67,39.46,39.51,11800.0,38.5626,38.6893,38.4845,38.5333,11800.0
2014-02-18 13:30:00,39.5,39.54,39.44,39.52,4600.0,38.5235,38.5626,38.465,38.543,4600.0
2014-02-18 14:00:00,39.55,39.58,39.48,39.5,13600.0,38.5723,38.6016,38.504,38.5235,13600.0
2014-02-18 14:30:00,39.49,39.8,39.49,39.65,36400.0,38.5138,38.8161,38.5138,38.6698,36400.0
2014-02-18 15:00:00,39.67,39.75,39.62,39.74,58400.0,38.6893,38.7674,38.6406,38.7576,58400.0
2014-02-18 15:30:00,39.72,39.81,39.46,39.57,113000.0,38.7381,38.8259,38.4845,38.5918,113000.0
2014-02-19 09:30:00,39.23,39.74,39.2,39.61,8700.0,38.2602,38.7576,38.231,38.6308,8700.0
2014-02-19 10:00:00,39.65,39.75,39.53,39.54,9700.0,38.6698,38.7674,38.5528,38.5626,9700.0
2014-02-19 10:30:00,39.54,39.59,39.32,39.52,15900.0,38.5626,38.6113,38.348,38.543,15900.0
2014-02-19 11:00:00,39.52,39.73,39.51,39.68,13400.0,38.543,38.7479,38.5333,38.6991,13400.0
2014-02-19 11:30:00,39.68,39.72,39.52,39.67,14800.0,38.6991,38.7381,38.543,38.6893,14800.0
2014-02-19 12:00:00,39.65,39.86,39.52,39.67,29400.0,38.6698,38.8746,38.543,38.6893,29400.0
2014-02-19 12:30:00,39.55,39.76,39.55,39.63,8800.0,38.5723,38.7771,38.5723,38.6503,8800.0
2014-02-19 13:00:00,39.64,39.77,39.61,39.76,11500.0,38.6601,38.7869,38.6308,38.7771,11500.0
2014-02-19 13:30:00,39.8,39.96,39.76,39.82,7700.0,38.8161,38.9722,38.7771,38.8356,7700.0
2014-02-19 14:00:00,39.79,40.03,39.75,40.01,20200.0,38.8064,39.0404,38.7674,39.0209,20200.0
2014-02-19 14:30:00,40.01,40.02,39.71,39.75,28200.0,39.0209,39.0307,38.7283,38.7674,28200.0
2014-02-19 15:00:00,39.73,39.83,39.35,39.46,26200.0,38.7479,38.8454,38.3772,38.4845,26200.0
2014-02-19 15:30:00,39.49,39.56,39.15,39.28,106000.0,38.5138,38.5821,38.1822,38.309,106000.0
2014-02-20 09:30:00,39.15,39.76,38.69,39.17,44300.0,38.1822,38.7771,37.7336,38.2017,44300.0
2014-02-20 10:00:00,39.17,39.29,38.69,39.01,24900.0,38.2017,38.3187,37.7336,38.0457,24900.0
2014-02-20 10:30:00,39.09,39.27,38.98,39.05,15000.0,38.1237,38.2992,38.0164,38.0847,15000.0
2014-02-20 11:00:00,39.08,39.15,38.94,39.04,15800.0,38.1139,38.1822,37.9774,38.0749,15800.0
2014-02-20 11:30:00,39.04,39.13,38.75,38.76,20100.0,38.0749,38.1627,37.7921,37.8018,20100.0
2014-02-20 12:00:00,38.76,38.79,38.28,38.6,66100.0,37.8018,37.8311,37.3337,37.6458,66100.0
2014-02-20 12:30:00,38.61,38.9,38.57,38.9,45700.0,37.6555,37.9384,37.6165,37.9384,45700.0
2014-02-20 13:00:00,38.84,39.03,38.51,38.6,91700.0,37.8799,38.0652,37.558,37.6458,91700.0
2014-02-20 13:30:00,38.57,39.02,38.5,38.77,51600.0,37.6165,38.0554,37.5483,37.8116,51600.0
2014-02-20 14:00:00,38.77,38.98,38.76,38.95,65100.0,37.8116,38.0164,37.8018,37.9871,65100.0
2014-02-20 14:30:00,38.95,39.07,38.76,38.91,59800.0,37.9871,38.1042,37.8018,37.9481,59800.0
2014-02-20 15:00:00,38.9,38.96,38.63,38.63,54800.0,37.9384,37.9969,37.675,37.675,54800.0
2014-02-20 15:30:00,38.64,39.17,38.64,39.15,133700.0,37.6848,38.2017,37.6848,38.1822,133700.0
2014-02-21 09:30:00,39.26,39.45,38.87,39.34,9800.0,38.2895,38.4748,37.9091,38.3675,9800.0
2014-02-21 10:00:00,39.35,39.4,39.1,39.36,23200.0,38.3772,38.426,38.1334,38.387,23200.0
2014-02-21 10:30:00,39.33,39.5,39.3,39.3,12300.0,38.3577,38.5235,38.3285,38.3285,12300.0
2014-02-21 11:00:00,39.31,39.45,39.3,39.43,12300.0,38.3382,38.4748,38.3285,38.4553,12300.0
2014-02-21 11:30:00,39.43,39.45,39.29,39.4,12100.0,38.4553,38.4748,38.3187,38.426,12100.0
2014-02-21 12:00:00,39.34,39.4,39.11,39.4,11300.0,38.3675,38.426,38.1432,38.426,11300.0
2014-02-21 12:30:00,39.37,39.45,39.15,39.3,24900.0,38.3968,38.4748,38.1822,38.3285,24900.0
2014-02-21 13:00:00,39.3,39.32,38.94,38.94,34400.0,38.3285,38.348,37.9774,37.9774,34400.0
2014-02-21 13:30:00,38.91,38.99,38.78,38.94,12700.0,37.9481,38.0261,37.8213,37.9774,12700.0
2014-02-21 14:00:00,38.94,38.97,38.83,38.84,13000.0,37.9774,38.0066,37.8701,37.8799,13000.0
2014-02-21 14:30:00,38.84,38.93,38.82,38.85,29200.0,37.8799,37.9676,37.8603,37.8896,29200.0
2014-02-21 15:00:00,38.85,38.94,38.83,38.9,22200.0,37.8896,37.9774,37.8701,37.9384,22200.0
2014-02-21 15:30:00,38.89,38.89,38.82,38.84,61300.0,37.9286,37.9286,37.8603,37.8799,61300.0
2014-02-24 09:30:00,38.78,39.04,38.65,39.01,72500.0,37.8213,38.0749,37.6946,38.0457,72500.0
2014-02-24 10:00:00,38.98,39.05,38.84,39.02,165200.0,38.0164,38.0847,37.8799,38.0554,165200.0
2014-02-24 10:30:00,39.04,39.21,38.9,38.91,38300.0,38.0749,38.2407,37.9384,37.9481,38300.0
2014-02-24 11:00:00,38.93,39.07,38.61,38.74,38500.0,37.9676,38.1042,37.6555,37.7823,38500.0
2014-02-24 11:30:00,38.74,38.82,38.64,38.68,62200.0,37.7823,37.8603,37.6848,37.7238,62200.0
2014-02-24 12:00:00,38.71,38.91,38.62,38.71,18400.0,37.7531,37.9481,37.6653,37.7531,18400.0
2014-02-24 12:30:00,38.7,38.92,38.68,38.87,23400.0,37.7433,37.9579,37.7238,37.9091,23400.0
2014-02-24 13:00:00,38.87,38.97,38.8,38.9,21000.0,37.9091,38.0066,37.8408,37.9384,21000.0
2014-02-24 13:30:00,38.9,38.95,38.81,38.89,21900.0,37.9384,37.9871,37.8506,37.9286,21900.0
2014-02-24 14:00:00,38.9,38.99,38.87,38.9,28500.0,37.9384,38.0261,37.9091,37.9384,28500.0
2014-02-24 14:30:00,38.92,38.94,38.88,38.88,27900.0,37.9579,37.9774,37.9189,37.9189,27900.0
2014-02-24 15:00:00,38.88,38.9,38.85,38.85,57500.0,37.9189,37.9384,37.8896,37.8896,57500.0
2014-02-24 15:30:00,38.86,38.96,38.8,38.81,135800.0,37.8994,37.9969,37.8408,37.8506,135800.0
2014-02-25 09:30:00,38.72,39.07,38.55,38.88,31800.0,37.7628,38.1042,37.597,37.9189,31800.0
2014-02-25 10:00:00,39.03,39.06,38.56,38.83,14300.0,38.0652,38.0944,37.6068,37.8701,14300.0
2014-02-25 10:30:00,38.83,39.0,38.8,38.93,54400.0,37.8701,38.0359,37.8408,37.9676,54400.0
2014-02-25 11:00:00,38.9,38.97,38.8,38.92,34200.0,37.9384,38.0066,37.8408,37.9579,34200.0
2014-02-25 11:30:00,38.92,38.92,38.73,38.89,22800.0,37.9579,37.9579,37.7726,37.9286,22800.0
2014-02-25 12:00:00,38.87,38.89,38.7,38.76,10300.0,37.9091,37.9286,37.7433,37.8018,10300.0
2014-02-25 12:30:00,38.76,38.87,38.71,38.79,6000.0,37.8018,37.9091,37.7531,37.8311,6000.0
2014-02-25 13:00:00,38.79,38.88,38.74,38.79,5300.0,37.8311,37.9189,37.7823,37.8311,5300.0
2014-02-25 13:30:00,38.78,38.88,38.75,38.84,8400.0,37.8213,37.9189,37.7921,37.8799,8400.0
2014-02-25 14:00:00,38.85,38.9,38.77,38.84,16900.0,37.8896,37.9384,37.8116,37.8799,16900.0
2014-02-25 14:30:00,38.82,38.89,38.8,38.81,15300.0,37.8603,37.9286,37.8408,37.8506,15300.0
2014-02-25 15:00:00,38.81,38.86,38.73,38.82,42300.0,37.8506,37.8994,37.7726,37.8603,42300.0
2014-02-25 15:30:00,38.82,39.02,38.82,38.98,46100.0,37.8603,38.0554,37.8603,38.0164,46100.0
2014-02-26 09:30:00,39.16,39.47,38.94,38.94,8100.0,38.1919,38.4943,37.9774,37.9774,8100.0
2014-02-26 10:00:00,38.98,39.43,38.95,39.27,20600.0,38.0164,38.4553,37.9871,38.2992,20600.0
2014-02-26 10:30:00,39.28,39.37,39.26,39.34,14300.0,38.309,38.3968,38.2895,38.3675,14300.0
2014-02-26 11:00:00,39.32,39.58,39.31,39.58,9000.0,38.348,38.6016,38.3382,38.6016,9000.0
2014-02-26 11:30:00,39.63,39.63,39.33,39.37,7900.0,38.6503,38.6503,38.3577,38.3968,7900.0
2014-02-26 12:00:00,39.4,39.51,39.37,39.45,6500.0,38.426,38.5333,38.3968,38.4748,6500.0
2014-02-26 12:30:00,39.52,39.52,39.45,39.49,2800.0,38.543,38.543,38.4748,38.5138,2800.0
2014-02-26 13:00:00,39.46,39.47,39.35,39.39,7500.0,38.4845,38.4943,38.3772,38.4163,7500.0
2014-02-26 13:30:00,39.42,39.46,39.33,39.33,6600.0,38.4455,38.4845,38.3577,38.3577,6600.0
2014-02-26 14:00:00,39.33,39.43,39.12,39.13,10600.0,38.3577,38.4553,38.1529,38.1627,10600.0
2014-02-26 14:30:00,39.13,39.44,39.13,39.28,15800.0,38.1627,38.465,38.1627,38.309,15800.0
2014-02-26 15:00:00,39.28,39.29,39.1,39.2,21800.0,38.309,38.3187,38.1334,38.231,21800.0
2014-02-26 15:30:00,39.2,39.49,39.18,39.45,34000.0,38.231,38.5138,38.2114,38.4748,34000.0
2014-02-27 09:30:00,39.6,40.23,39.44,40.19,39000.0,38.6211,39.2355,38.465,39.1965,39000.0
2014-02-27 10:00:00,40.2,40.2,39.95,40.03,16900.0,39.2062,39.2062,38.9624,39.0404,16900.0
2014-02-27 10:30:00,40.04,40.23,40.04,40.2,20900.0,39.0502,39.2355,39.0502,39.2062,20900.0
2014-02-27 11:00:00,40.21,40.74,40.21,40.46,33300.0,39.216,39.7329,39.216,39.4598,33300.0
2014-02-27 11:30:00,40.49,40.5,40.2,40.29,21800.0,39.4891,39.4988,39.2062,39.294,21800.0
2014-02-27 12:00:00,40.27,40.39,40.19,40.37,15300.0,39.2745,39.3915,39.1965,39.372,15300.0
2014-02-27 12:30:00,40.39,40.44,40.32,40.42,17700.0,39.3915,39.4403,39.3233,39.4208,17700.0
2014-02-27 13:00:00,40.41,40.49,40.35,40.45,16300.0,39.411,39.4891,39.3525,39.4501,16300.0
2014-02-27 13:30:00,40.45,40.65,40.43,40.62,25700.0,39.4501,39.6451,39.4305,39.6159,25700.0
2014-02-27 14:00:00,40.64,40.65,40.4,40.4,18400.0,39.6354,39.6451,39.4013,39.4013,18400.0
2014-02-27 14:30:00,40.4,40.52,40.39,40.4,23800.0,39.4013,39.5183,39.3915,39.4013,23800.0
2014-02-27 15:00:00,40.4,40.47,40.23,40.43,68600.0,39.4013,39.4696,39.2355,39.4305,68600.0
2014-02-27 15:30:00,40.4,40.48,40.34,40.47,35600.0,39.4013,39.4793,39.3428,39.4696,35600.0
2014-02-28 09:30:00,40.41,40.86,40.24,40.53,10800.0,39.411,39.8499,39.2452,39.5281,10800.0
2014-02-28 10:00:00,40.55,40.74,40.42,40.67,14800.0,39.5476,39.7329,39.4208,39.6646,14800.0
2014-02-28 10:30:00,40.64,40.72,40.51,40.51,8300.0,39.6354,39.7134,39.5086,39.5086,8300.0
2014-02-28 11:00:00,40.52,40.71,40.41,40.71,37200.0,39.5183,39.7036,39.411,39.7036,37200.0
2014-02-28 11:30:00,40.71,40.93,40.59,40.73,13000.0,39.7036,39.9182,39.5866,39.7231,13000.0
2014-02-28 12:00:00,40.73,40.88,40.64,40.64,8800.0,39.7231,39.8694,39.6354,39.6354,8800.0
2014-02-28 12:30:00,40.59,40.91,40.59,40.88,6900.0,39.5866,39.8987,39.5866,39.8694,6900.0
2014-02-28 13:00:00,40.94,41.01,40.72,40.93,10600.0,39.9279,39.9962,39.7134,39.9182,10600.0
2014-02-28 13:30:00,40.91,40.95,40.81,40.92,18400.0,39.8987,39.9377,39.8012,39.9084,18400.0
2014-02-28 14:00:00,40.91,41.0,40.9,40.98,18800.0,39.8987,39.9865,39.8889,39.967,18800.0
2014-02-28 14:30:00,40.96,40.99,40.71,40.71,39200.0,39.9474,39.9767,39.7036,39.7036,39200.0
2014-02-28 15:00:00,40.69,40.7,40.56,40.69,53600.0,39.6841,39.6939,39.5573,39.6841,53600.0
2014-02-28 15:30:00,40.69,40.73,40.53,40.56,78200.0,39.6841,39.7231,39.5281,39.5573,78200.0
2014-03-03 09:30:00,40.29,40.69,40.19,40.25,15800.0,39.294,39.6841,39.1965,39.255,15800.0
2014-03-03 10:00:00,40.22,40.36,39.96,40.08,12800.0,39.2257,39.3623,38.9722,39.0892,12800.0
2014-03-03 10:30:00,40.13,40.19,40.04,40.09,24500.0,39.138,39.1965,39.0502,39.099,24500.0
2014-03-03 11:00:00,40.12,40.25,40.04,40.2,15000.0,39.1282,39.255,39.0502,39.2062,15000.0
2014-03-03 11:30:00,40.17,40.17,39.96,40.03,18700.0,39.177,39.177,38.9722,39.0404,18700.0
2014-03-03 12:00:00,40.02,40.19,39.89,40.07,14800.0,39.0307,39.1965,38.9039,39.0794,14800.0
2014-03-03 12:30:00,40.07,40.38,40.06,40.32,13900.0,39.0794,39.3818,39.0697,39.3233,13900.0
2014-03-03 13:00:00,40.36,40.64,40.02,40.02,7200.0,39.3623,39.6354,39.0307,39.0307,7200.0
2014-03-03 13:30:00,40.07,40.26,39.98,40.21,6700.0,39.0794,39.2648,38.9917,39.216,6700.0
2014-03-03 14:00:00,40.22,40.53,40.22,40.25,12700.0,39.2257,39.5281,39.2257,39.255,12700.0
2014-03-03 14:30:00,40.23,40.36,40.09,40.13,11000.0,39.2355,39.3623,39.099,39.138,11000.0
2014-03-03 15:00:00,40.12,40.18,39.97,40.06,35600.0,39.1282,39.1867,38.9819,39.0697,35600.0
2014-03-03 15:30:00,40.07,40.15,39.94,40.04,38100.0,39.0794,39.1575,38.9527,39.0502,38100.0
2014-03-04 09:30:00,40.16,40.6,40.16,40.38,15200.0,39.1672,39.5963,39.1672,39.3818,15200.0
2014-03-04 10:00:00,40.39,40.55,40.28,40.55,13000.0,39.3915,39.5476,39.2843,39.5476,13000.0
2014-03-04 10:30:00,40.54,40.8,40.37,40.45,6400.0,39.5378,39.7914,39.372,39.4501,6400.0
2014-03-04 11:00:00,40.43,40.62,40.39,40.62,7500.0,39.4305,39.6159,39.3915,39.6159,7500.0
2014-03-04 11:30:00,40.55,40.65,40.47,40.64,10200.0,39.5476,39.6451,39.4696,39.6354,10200.0
2014-03-04 12:00:00,40.68,40.88,40.63,40.87,15700.0,39.6744,39.8694,39.6256,39.8597,15700.0
2014-03-04 12:30:00,40.8,41.05,40.8,40.96,19500.0,39.7914,40.0352,39.7914,39.9474,19500.0
2014-03-04 13:00:00,40.96,41.06,40.94,40.98,17200.0,39.9474,40.045,39.9279,39.967,17200.0
2014-03-04 13:30:00,40.96,41.04,40.92,40.96,16400.0,39.9474,40.0255,39.9084,39.9474,16400.0
2014-03-04 14:00:00,41.0,41.0,40.69,40.9,49400.0,39.9865,39.9865,39.6841,39.8889,49400.0
2014-03-04 14:30:00,40.87,41.01,40.79,40.94,23400.0,39.8597,39.9962,39.7816,39.9279,23400.0
2014-03-04 15:00:00,40.94,40.94,40.74,40.82,58600.0,39.9279,39.9279,39.7329,39.8109,58600.0
2014-03-04 15:30:00,40.82,40.9,40.71,40.86,72900.0,39.8109,39.8889,39.7036,39.8499,72900.0
2014-03-05 09:30:00,40.94,40.98,40.74,40.82,7400.0,39.9279,39.967,39.7329,39.8109,7400.0
2014-03-05 10:00:00,40.82,40.9,40.75,40.86,9400.0,39.8109,39.8889,39.7426,39.8499,9400.0
2014-03-05 10:30:00,40.88,40.88,40.5,40.52,8000.0,39.8694,39.8694,39.4988,39.5183,8000.0
2014-03-05 11:00:00,40.59,40.64,40.45,40.45,11300.0,39.5866,39.6354,39.4501,39.4501,11300.0
2014-03-05 11:30:00,40.42,40.73,40.42,40.73,7700.0,39.4208,39.7231,39.4208,39.7231,7700.0
2014-03-05 12:00:00,40.73,40.73,40.55,40.62,3700.0,39.7231,39.7231,39.5476,39.6159,3700.0
2014-03-05 12:30:00,40.58,40.67,40.49,40.58,30500.0,39.5768,39.6646,39.4891,39.5768,30500.0
2014-03-05 13:00:00,40.56,40.75,40.56,40.65,9100.0,39.5573,39.7426,39.5573,39.6451,9100.0
2014-03-05 13:30:00,40.65,40.65,40.36,40.45,51400.0,39.6451,39.6451,39.3623,39.4501,51400.0
2014-03-05 14:00:00,40.43,40.61,40.4,40.59,27400.0,39.4305,39.6061,39.4013,39.5866,27400.0
2014-03-05 14:30:00,40.57,40.67,40.35,40.38,55100.0,39.5671,39.6646,39.3525,39.3818,55100.0
2014-03-05 15:00:00,40.37,40.57,40.24,40.46,26200.0,39.372,39.5671,39.2452,39.4598,26200.0
2014-03-05 15:30:00,40.46,40.6,40.43,40.59,40300.0,39.4598,39.5963,39.4305,39.5866,40300.0
2014-03-06 09:30:00,40.55,40.8,40.4,40.74,12100.0,39.5476,39.7914,39.4013,39.7329,12100.0
2014-03-06 10:00:00,40.75,40.8,40.41,40.79,12400.0,39.7426,39.7914,39.411,39.7816,12400.0
2014-03-06 10:30:00,40.8,40.82,40.59,40.7,15100.0,39.7914,39.8109,39.5866,39.6939,15100.0
2014-03-06 11:00:00,40.69,41.04,40.69,40.93,51000.0,39.6841,40.0255,39.6841,39.9182,51000.0
2014-03-06 11:30:00,40.88,40.95,40.74,40.79,15700.0,39.8694,39.9377,39.7329,39.7816,15700.0
2014-03-06 12:00:00,40.75,40.92,40.72,40.85,120800.0,39.7426,39.9084,39.7134,39.8402,120800.0
2014-03-06 12:30:00,40.85,40.85,40.57,40.71,21100.0,39.8402,39.8402,39.5671,39.7036,21100.0
2014-03-06 13:00:00,40.72,40.8,40.59,40.64,14900.0,39.7134,39.7914,39.5866,39.6354,14900.0
2014-03-06 13:30:00,40.64,40.72,40.55,40.62,17200.0,39.6354,39.7134,39.5476,39.6159,17200.0
2014-03-06 14:00:00,40.62,40.78,40.6,40.77,22700.0,39.6159,39.7719,39.5963,39.7621,22700.0
2014-03-06 14:30:00,40.73,40.83,40.68,40.74,25000.0,39.7231,39.8207,39.6744,39.7329,25000.0
2014-03-06 15:00:00,40.73,40.78,40.69,40.78,20700.0,39.7231,39.7719,39.6841,39.7719,20700.0
2014-03-06 15:30:00,40.81,41.0,40.61,40.73,50500.0,39.8012,39.9865,39.6061,39.7231,50500.0
2014-03-07 09:30:00,41.06,41.32,40.94,41.1,11300.0,40.045,40.2985,39.9279,40.084,11300.0
2014-03-07 10:00:00,41.16,41.44,41.1,41.14,26000.0,40.1425,40.4156,40.084,40.123,26000.0
2014-03-07 10:30:00,41.15,41.56,41.09,41.38,48500.0,40.1328,40.5326,40.0742,40.3571,48500.0
2014-03-07 11:00:00,41.36,41.36,40.89,41.06,11300.0,40.3376,40.3376,39.8792,40.045,11300.0
2014-03-07 11:30:00,41.05,41.26,40.95,41.24,16700.0,40.0352,40.24,39.9377,40.2205,16700.0
2014-03-07 12:00:00,41.23,41.24,41.02,41.16,26900.0,40.2108,40.2205,40.006,40.1425,26900.0
2014-03-07 12:30:00,41.15,41.31,41.0,41.27,16200.0,40.1328,40.2888,39.9865,40.2498,16200.0
2014-03-07 13:00:00,41.27,41.42,41.18,41.37,10200.0,40.2498,40.3961,40.162,40.3473,10200.0
2014-03-07 13:30:00,41.35,41.43,41.24,41.38,11500.0,40.3278,40.4058,40.2205,40.3571,11500.0
2014-03-07 14:00:00,41.38,41.39,41.22,41.39,14500.0,40.3571,40.3668,40.201,40.3668,14500.0
2014-03-07 14:30:00,41.4,41.4,41.24,41.32,13200.0,40.3766,40.3766,40.2205,40.2985,13200.0
2014-03-07 15:00:00,41.33,41.45,41.33,41.34,30300.0,40.3083,40.4253,40.3083,40.3181,30300.0
2014-03-07 15:30:00,41.38,41.4,41.04,41.19,49600.0,40.3571,40.3766,40.0255,40.1718,49600.0
2014-03-10 09:30:00,41.08,41.57,40.92,41.31,41200.0,40.0645,40.5424,39.9084,40.2888,41200.0
2014-03-10 10:00:00,41.24,41.25,40.71,40.88,19400.0,40.2205,40.2303,39.7036,39.8694,19400.0
2014-03-10 10:30:00,40.85,40.85,40.2,40.4,53100.0,39.8402,39.8402,39.2062,39.4013,53100.0
2014-03-10 11:00:00,40.33,40.65,40.33,40.6,14300.0,39.333,39.6451,39.333,39.5963,14300.0
2014-03-10 11:30:00,40.6,40.67,40.57,40.58,51800.0,39.5963,39.6646,39.5671,39.5768,51800.0
2014-03-10 12:00:00,40.57,40.72,40.57,40.7,19600.0,39.5671,39.7134,39.5671,39.6939,19600.0
2014-03-10 12:30:00,40.7,40.7,40.58,40.68,12900.0,39.6939,39.6939,39.5768,39.6744,12900.0
2014-03-10 13:00:00,40.69,40.73,40.59,40.6,9100.0,39.6841,39.7231,39.5866,39.5963,9100.0
2014-03-10 13:30:00,40.6,40.64,40.59,40.61,14100.0,39.5963,39.6354,39.5866,39.6061,14100.0
2014-03-10 14:00:00,40.65,40.89,40.63,40.89,12400.0,39.6451,39.8792,39.6256,39.8792,12400.0
2014-03-10 14:30:00,40.85,41.01,40.85,40.98,21700.0,39.8402,39.9962,39.8402,39.967,21700.0
2014-03-10 15:00:00,40.98,41.2,40.88,41.16,36300.0,39.967,40.1815,39.8694,40.1425,36300.0
2014-03-10 15:30:00,41.16,41.21,41.08,41.12,47600.0,40.1425,40.1913,40.0645,40.1035,47600.0
2014-03-11 09:30:00,41.15,41.15,40.96,40.98,27100.0,40.1328,40.1328,39.9474,39.967,27100.0
2014-03-11 10:00:00,41.04,41.15,41.0,41.15,18800.0,40.0255,40.1328,39.9865,40.1328,18800.0
2014-03-11 10:30:00,41.15,41.2,40.95,41.09,18200.0,40.1328,40.1815,39.9377,40.0742,18200.0
2014-03-11 11:00:00,41.15,41.44,41.13,41.26,75000.0,40.1328,40.4156,40.1132,40.24,75000.0
2014-03-11 11:30:00,41.26,41.27,41.14,41.2,26100.0,40.24,40.2498,40.123,40.1815,26100.0
2014-03-11 12:00:00,41.21,41.25,41.14,41.23,29400.0,40.1913,40.2303,40.123,40.2108,29400.0
2014-03-11 12:30:00,41.23,41.3,41.19,41.24,20200.0,40.2108,40.279,40.1718,40.2205,20200.0
2014-03-11 13:00:00,41.22,41.3,41.18,41.21,19000.0,40.201,40.279,40.162,40.1913,19000.0
2014-03-11 13:30:00,41.2,41.3,41.18,41.27,15300.0,40.1815,40.279,40.162,40.2498,15300.0
2014-03-11 14:00:00,41.28,41.37,41.22,41.25,31900.0,40.2595,40.3473,40.201,40.2303,31900.0
2014-03-11 14:30:00,41.25,41.32,41.22,41.27,42700.0,40.2303,40.2985,40.201,40.2498,42700.0
2014-03-11 15:00:00,41.28,41.31,41.24,41.28,16200.0,40.2595,40.2888,40.2205,40.2595,16200.0
2014-03-11 15:30:00,41.28,41.39,41.26,41.38,30400.0,40.2595,40.3668,40.24,40.3571,30400.0
2014-03-12 09:30:00,41.15,41.56,40.86,41.47,14100.0,40.1328,40.5326,39.8499,40.4448,14100.0
2014-03-12 10:00:00,41.47,41.51,41.25,41.25,6700.0,40.4448,40.4839,40.2303,40.2303,6700.0
2014-03-12 10:30:00,41.26,41.54,41.17,41.54,6500.0,40.24,40.5131,40.1523,40.5131,6500.0
2014-03-12 11:00:00,41.59,41.69,41.38,41.43,21100.0,40.5619,40.6594,40.3571,40.4058,21100.0
2014-03-12 11:30:00,41.46,41.55,41.12,41.12,10700.0,40.4351,40.5229,40.1035,40.1035,10700.0
2014-03-12 12:00:00,41.11,41.36,41.1,41.28,3100.0,40.0937,40.3376,40.084,40.2595,3100.0
2014-03-12 12:30:00,41.32,41.52,41.32,41.47,2000.0,40.2985,40.4936,40.2985,40.4448,2000.0
2014-03-12 13:00:00,41.48,41.54,41.09,41.1,33300.0,40.4546,40.5131,40.0742,40.084,33300.0
2014-03-12 13:30:00,41.1,41.2,41.1,41.16,6400.0,40.084,40.1815,40.084,40.1425,6400.0
2014-03-12 14:00:00,41.2,41.44,41.2,41.42,4800.0,40.1815,40.4156,40.1815,40.3961,4800.0
2014-03-12 14:30:00,41.44,41.46,41.13,41.13,19500.0,40.4156,40.4351,40.1132,40.1132,19500.0
2014-03-12 15:00:00,41.12,41.3,41.1,41.3,18100.0,40.1035,40.279,40.084,40.279,18100.0
2014-03-12 15:30:00,41.29,41.31,40.83,41.01,80400.0,40.2693,40.2888,39.8207,39.9962,80400.0
2014-03-13 09:30:00,41.1,41.3,40.94,40.94,11500.0,40.084,40.279,39.9279,39.9279,11500.0
2014-03-13 10:00:00,40.94,41.06,40.79,40.87,7800.0,39.9279,40.045,39.7816,39.8597,7800.0
2014-03-13 10:30:00,40.86,41.05,40.82,41.05,6400.0,39.8499,40.0352,39.8109,40.0352,6400.0
2014-03-13 11:00:00,40.96,41.2,40.96,41.14,12800.0,39.9474,40.1815,39.9474,40.123,12800.0
2014-03-13 11:30:00,41.11,41.22,41.06,41.09,10000.0,40.0937,40.201,40.045,40.0742,10000.0
2014-03-13 12:00:00,41.09,41.13,40.56,40.6,10400.0,40.0742,40.1132,39.5573,39.5963,10400.0
2014-03-13 12:30:00,40.62,40.68,40.45,40.67,10100.0,39.6159,39.6744,39.4501,39.6646,10100.0
2014-03-13 13:00:00,40.65,40.65,40.41,40.57,12200.0,39.6451,39.6451,39.411,39.5671,12200.0
2014-03-13 13:30:00,40.55,40.59,40.5,40.59,9600.0,39.5476,39.5866,39.4988,39.5866,9600.0
2014-03-13 14:00:00,40.59,40.64,40.36,40.37,12300.0,39.5866,39.6354,39.3623,39.372,12300.0
2014-03-13 14:30:00,40.41,40.54,40.3,40.3,10200.0,39.411,39.5378,39.3038,39.3038,10200.0
2014-03-13 15:00:00,40.28,40.35,40.21,40.28,16100.0,39.2843,39.3525,39.216,39.2843,16100.0
2014-03-13 15:30:00,40.27,40.65,40.19,40.64,34700.0,39.2745,39.6451,39.1965,39.6354,34700.0
2014-03-14 09:30:00,40.64,40.88,40.41,40.49,6600.0,39.6354,39.8694,39.411,39.4891,6600.0
2014-03-14 10:00:00,40.38,40.83,40.38,40.83,4800.0,39.3818,39.8207,39.3818,39.8207,4800.0
2014-03-14 10:30:00,40.84,41.18,40.84,41.06,4400.0,39.8304,40.162,39.8304,40.045,4400.0
2014-03-14 11:00:00,41.02,41.05,40.64,40.81,10100.0,40.006,40.0352,39.6354,39.8012,10100.0
2014-03-14 11:30:00,40.8,41.01,40.73,40.73,5200.0,39.7914,39.9962,39.7231,39.7231,5200.0
2014-03-14 12:00:00,40.75,40.76,40.61,40.68,3100.0,39.7426,39.7524,39.6061,39.6744,3100.0
2014-03-14 12:30:00,40.63,40.82,40.55,40.57,8700.0,39.6256,39.8109,39.5476,39.5671,8700.0
2014-03-14 13:00:00,40.62,41.07,40.5,41.07,16900.0,39.6159,40.0547,39.4988,40.0547,16900.0
2014-03-14 13:30:00,41.07,41.08,40.81,40.95,11500.0,40.0547,40.0645,39.8012,39.9377,11500.0
2014-03-14 14:00:00,40.98,41.05,40.9,40.98,10300.0,39.967,40.0352,39.8889,39.967,10300.0
2014-03-14 14:30:00,41.02,41.06,40.7,40.86,52800.0,40.006,40.045,39.6939,39.8499,52800.0
2014-03-14 15:00:00,40.84,40.93,40.75,40.89,44200.0,39.8304,39.9182,39.7426,39.8792,44200.0
2014-03-14 15:30:00,40.89,40.92,40.64,40.77,23300.0,39.8792,39.9084,39.6354,39.7621,23300.0
2014-03-17 09:30:00,40.87,41.58,40.87,41.38,9900.0,39.8597,40.5521,39.8597,40.3571,9900.0
2014-03-17 10:00:00,41.38,41.87,41.35,41.47,42600.0,40.3571,40.835,40.3278,40.4448,42600.0
2014-03-17 10:30:00,41.53,41.67,41.37,41.52,23000.0,40.5034,40.6399,40.3473,40.4936,23000.0
2014-03-17 11:00:00,41.52,41.52,41.21,41.33,16200.0,40.4936,40.4936,40.1913,40.3083,16200.0
2014-03-17 11:30:00,41.31,41.5,41.25,41.45,13800.0,40.2888,40.4741,40.2303,40.4253,13800.0
2014-03-17 12:00:00,41.48,41.5,41.2,41.25,18900.0,40.4546,40.4741,40.1815,40.2303,18900.0
2014-03-17 12:30:00,41.26,41.28,41.04,41.26,25200.0,40.24,40.2595,40.0255,40.24,25200.0
2014-03-17 13:00:00,41.26,41.28,40.88,40.93,11400.0,40.24,40.2595,39.8694,39.9182,11400.0
2014-03-17 13:30:00,40.92,41.09,40.92,40.96,8100.0,39.9084,40.0742,39.9084,39.9474,8100.0
2014-03-17 14:00:00,40.99,41.05,40.86,41.01,11600.0,39.9767,40.0352,39.8499,39.9962,11600.0
2014-03-17 14:30:00,40.99,41.23,40.89,41.23,17900.0,39.9767,40.2108,39.8792,40.2108,17900.0
2014-03-17 15:00:00,41.22,41.38,41.12,41.15,30100.0,40.201,40.3571,40.1035,40.1328,30100.0
2014-03-17 15:30:00,41.15,41.18,40.92,41.06,44200.0,40.1328,40.162,39.9084,40.045,44200.0
2014-03-18 09:30:00,41.11,41.42,40.97,41.29,21400.0,40.0937,40.3961,39.9572,40.2693,21400.0
2014-03-18 10:00:00,41.35,41.48,41.31,41.48,9000.0,40.3278,40.4546,40.2888,40.4546,9000.0
2014-03-18 10:30:00,41.48,41.51,41.37,41.37,21500.0,40.4546,40.4839,40.3473,40.3473,21500.0
2014-03-18 11:00:00,41.39,41.49,41.37,41.44,8700.0,40.3668,40.4643,40.3473,40.4156,8700.0
2014-03-18 11:30:00,41.45,41.65,41.45,41.49,12300.0,40.4253,40.6204,40.4253,40.4643,12300.0
2014-03-18 12:00:00,41.49,41.53,41.34,41.38,12100.0,40.4643,40.5034,40.3181,40.3571,12100.0
2014-03-18 12:30:00,41.38,41.4,41.28,41.31,2900.0,40.3571,40.3766,40.2595,40.2888,2900.0
2014-03-18 13:00:00,41.28,41.49,41.03,41.49,9200.0,40.2595,40.4643,40.0157,40.4643,9200.0
2014-03-18 13:30:00,41.5,41.74,41.48,41.72,25700.0,40.4741,40.7082,40.4546,40.6887,25700.0
2014-03-18 14:00:00,41.74,41.78,41.66,41.72,52600.0,40.7082,40.7472,40.6301,40.6887,52600.0
2014-03-18 14:30:00,41.71,41.81,41.67,41.79,17700.0,40.6789,40.7764,40.6399,40.7569,17700.0
2014-03-18 15:00:00,41.79,41.89,41.72,41.86,42000.0,40.7569,40.8545,40.6887,40.8252,42000.0
2014-03-18 15:30:00,41.85,41.86,41.71,41.75,72100.0,40.8154,40.8252,40.6789,40.7179,72100.0
2014-03-19 09:30:00,41.69,41.83,41.36,41.43,72000.0,40.6594,40.7959,40.3376,40.4058,72000.0
2014-03-19 10:00:00,41.42,41.5,41.17,41.44,9400.0,40.3961,40.4741,40.1523,40.4156,9400.0
2014-03-19 10:30:00,41.45,41.55,41.36,41.54,28200.0,40.4253,40.5229,40.3376,40.5131,28200.0
2014-03-19 11:00:00,41.51,41.69,41.42,41.48,21000.0,40.4839,40.6594,40.3961,40.4546,21000.0
2014-03-19 11:30:00,41.42,41.49,41.4,41.4,7600.0,40.3961,40.4643,40.3766,40.3766,7600.0
2014-03-19 12:00:00,41.39,41.4,41.27,41.4,8700.0,40.3668,40.3766,40.2498,40.3766,8700.0
2014-03-19 12:30:00,41.38,41.48,41.35,41.45,17100.0,40.3571,40.4546,40.3278,40.4253,17100.0
2014-03-19 13:00:00,41.46,41.49,41.43,41.43,8000.0,40.4351,40.4643,40.4058,40.4058,8000.0
2014-03-19 13:30:00,41.45,41.51,41.41,41.45,13800.0,40.4253,40.4839,40.3863,40.4253,13800.0
2014-03-19 14:00:00,41.44,41.53,41.29,41.47,31100.0,40.4156,40.5034,40.2693,40.4448,31100.0
2014-03-19 14:30:00,41.49,41.5,41.13,41.41,17000.0,40.4643,40.4741,40.1132,40.3863,17000.0
2014-03-19 15:00:00,41.43,41.47,41.22,41.43,58300.0,40.4058,40.4448,40.201,40.4058,58300.0
2014-03-19 15:30:00,41.45,41.52,41.37,41.39,54500.0,40.4253,40.4936,40.3473,40.3668,54500.0
2014-03-20 09:30:00,41.3,41.41,41.07,41.2,49700.0,40.279,40.3863,40.0547,40.1815,49700.0
2014-03-20 10:00:00,41.15,41.45,41.15,41.29,41300.0,40.1328,40.4253,40.1328,40.2693,41300.0
2014-03-20 10:30:00,41.2,41.24,40.77,40.84,56400.0,40.1815,40.2205,39.7621,39.8304,56400.0
2014-03-20 11:00:00,40.8,40.88,40.73,40.85,4300.0,39.7914,39.8694,39.7231,39.8402,4300.0
2014-03-20 11:30:00,40.89,40.99,40.85,40.92,7400.0,39.8792,39.9767,39.8402,39.9084,7400.0
2014-03-20 12:00:00,40.88,40.97,40.72,40.97,5900.0,39.8694,39.9572,39.7134,39.9572,5900.0
2014-03-20 12:30:00,40.97,41.01,40.93,40.98,8000.0,39.9572,39.9962,39.9182,39.967,8000.0
2014-03-20 13:00:00,40.97,41.0,40.93,40.94,10700.0,39.9572,39.9865,39.9182,39.9279,10700.0
2014-03-20 13:30:00,40.98,41.18,40.96,41.12,8900.0,39.967,40.162,39.9474,40.1035,8900.0
2014-03-20 14:00:00,41.09,41.17,41.08,41.1,5300.0,40.0742,40.1523,40.0645,40.084,5300.0
2014-03-20 14:30:00,41.11,41.15,40.97,40.97,5400.0,40.0937,40.1328,39.9572,39.9572,5400.0
2014-03-20 15:00:00,40.95,40.97,40.86,40.88,13900.0,39.9377,39.9572,39.8499,39.8694,13900.0
2014-03-20 15:30:00,40.87,40.96,40.75,40.83,51200.0,39.8597,39.9474,39.7426,39.8207,51200.0
2014-03-21 09:30:00,41.08,41.1,40.7,41.08,72900.0,40.0645,40.084,39.6939,40.0645,72900.0
2014-03-21 10:00:00,40.97,41.03,40.86,40.88,4600.0,39.9572,40.0157,39.8499,39.8694,4600.0
2014-03-21 10:30:00,40.93,41.11,40.88,41.02,5200.0,39.9182,40.0937,39.8694,40.006,5200.0
2014-03-21 11:00:00,41.06,41.11,41.03,41.09,12100.0,40.045,40.0937,40.0157,40.0742,12100.0
2014-03-21 11:30:00,41.05,41.25,41.05,41.12,32800.0,40.0352,40.2303,40.0352,40.1035,32800.0
2014-03-21 12:00:00,41.13,41.26,41.13,41.23,12600.0,40.1132,40.24,40.1132,40.2108,12600.0
2014-03-21 12:30:00,41.2,41.25,41.15,41.24,18500.0,40.1815,40.2303,40.1328,40.2205,18500.0
2014-03-21 13:00:00,41.24,41.25,41.06,41.16,15600.0,40.2205,40.2303,40.045,40.1425,15600.0
2014-03-21 13:30:00,41.13,41.17,40.99,41.15,24400.0,40.1132,40.1523,39.9767,40.1328,24400.0
2014-03-21 14:00:00,41.11,41.18,40.81,40.81,17000.0,40.0937,40.162,39.8012,39.8012,17000.0
2014-03-21 14:30:00,40.84,40.94,40.75,40.86,12600.0,39.8304,39.9279,39.7426,39.8499,12600.0
2014-03-21 15:00:00,40.85,41.02,40.76,40.98,32100.0,39.8402,40.006,39.7524,39.967,32100.0
2014-03-21 15:30:00,40.97,41.0,40.83,40.89,79700.0,39.9572,39.9865,39.8207,39.8792,79700.0
2014-03-24 09:30:00,41.14,41.24,41.11,41.16,8400.0,40.123,40.2205,40.0937,40.1425,8400.0
2014-03-24 10:00:00,41.11,41.13,40.95,41.03,27100.0,40.0937,40.1132,39.9377,40.0157,27100.0
2014-03-24 10:30:00,41.04,41.05,40.74,40.91,8000.0,40.0255,40.0352,39.7329,39.8987,8000.0
2014-03-24 11:00:00,40.91,40.95,40.8,40.84,34600.0,39.8987,39.9377,39.7914,39.8304,34600.0
2014-03-24 11:30:00,40.8,40.9,40.71,40.77,17500.0,39.7914,39.8889,39.7036,39.7621,17500.0
2014-03-24 12:00:00,40.73,40.87,40.71,40.8,7900.0,39.7231,39.8597,39.7036,39.7914,7900.0
2014-03-24 12:30:00,40.79,40.92,40.79,40.88,11500.0,39.7816,39.9084,39.7816,39.8694,11500.0
2014-03-24 13:00:00,40.9,40.93,40.86,40.9,4400.0,39.8889,39.9182,39.8499,39.8889,4400.0
2014-03-24 13:30:00,40.94,41.02,40.85,40.86,10600.0,39.9279,40.006,39.8402,39.8499,10600.0
2014-03-24 14:00:00,40.85,40.94,40.84,40.92,9900.0,39.8402,39.9279,39.8304,39.9084,9900.0
2014-03-24 14:30:00,40.9,40.96,40.83,40.92,20300.0,39.8889,39.9474,39.8207,39.9084,20300.0
2014-03-24 15:00:00,40.92,40.93,40.83,40.9,30900.0,39.9084,39.9182,39.8207,39.8889,30900.0
2014-03-24 15:30:00,40.92,41.0,40.88,40.94,66100.0,39.9084,39.9865,39.8694,39.9279,66100.0
2014-03-25 09:30:00,40.9,41.27,40.9,41.06,20200.0,39.8889,40.2498,39.8889,40.045,20200.0
2014-03-25 10:00:00,41.12,41.25,40.96,41.02,14100.0,40.1035,40.2303,39.9474,40.006,14100.0
2014-03-25 10:30:00,41.0,41.14,40.81,40.94,18800.0,39.9865,40.123,39.8012,39.9279,18800.0
2014-03-25 11:00:00,40.79,40.95,40.66,40.8,18500.0,39.7816,39.9377,39.6549,39.7914,18500.0
2014-03-25 11:30:00,40.72,40.73,40.46,40.73,18200.0,39.7134,39.7231,39.4598,39.7231,18200.0
2014-03-25 12:00:00,40.71,40.73,40.57,40.73,13300.0,39.7036,39.7231,39.5671,39.7231,13300.0
2014-03-25 12:30:00,40.72,40.72,40.62,40.7,7400.0,39.7134,39.7134,39.6159,39.6939,7400.0
2014-03-25 13:00:00,40.7,40.75,40.68,40.7,6900.0,39.6939,39.7426,39.6744,39.6939,6900.0
2014-03-25 13:30:00,40.74,40.76,40.65,40.7,12200.0,39.7329,39.7524,39.6451,39.6939,12200.0
2014-03-25 14:00:00,40.7,40.83,40.67,40.67,19500.0,39.6939,39.8207,39.6646,39.6646,19500.0
2014-03-25 14:30:00,40.66,40.81,40.66,40.75,17100.0,39.6549,39.8012,39.6549,39.7426,17100.0
2014-03-25 15:00:00,40.72,40.9,40.72,40.87,18900.0,39.7134,39.8889,39.7134,39.8597,18900.0
2014-03-25 15:30:00,40.87,41.03,40.83,41.01,66700.0,39.8597,40.0157,39.8207,39.9962,66700.0
2014-03-26 09:30:00,41.19,41.25,41.02,41.08,9300.0,40.1718,40.2303,40.006,40.0645,9300.0
2014-03-26 10:00:00,41.13,41.22,41.11,41.2,8900.0,40.1132,40.201,40.0937,40.1815,8900.0
2014-03-26 10:30:00,41.2,41.3,41.16,41.21,35100.0,40.1815,40.279,40.1425,40.1913,35100.0
2014-03-26 11:00:00,41.23,41.26,41.21,41.21,25600.0,40.2108,40.24,40.1913,40.1913,25600.0
2014-03-26 11:30:00,41.21,41.23,41.02,41.04,28100.0,40.1913,40.2108,40.006,40.0255,28100.0
2014-03-26 12:00:00,41.04,41.15,40.54,40.62,31100.0,40.0255,40.1328,39.5378,39.6159,31100.0
2014-03-26 12:30:00,40.56,40.69,40.46,40.46,8900.0,39.5573,39.6841,39.4598,39.4598,8900.0
2014-03-26 13:00:00,40.46,40.48,40.28,40.39,11100.0,39.4598,39.4793,39.2843,39.3915,11100.0
2014-03-26 13:30:00,40.34,40.68,40.28,40.6,25400.0,39.3428,39.6744,39.2843,39.5963,25400.0
2014-03-26 14:00:00,40.55,40.85,40.49,40.8,24800.0,39.5476,39.8402,39.4891,39.7914,24800.0
2014-03-26 14:30:00,40.84,40.86,40.56,40.77,24300.0,39.8304,39.8499,39.5573,39.7621,24300.0
2014-03-26 15:00:00,40.73,40.78,40.38,40.52,21900.0,39.7231,39.7719,39.3818,39.5183,21900.0
2014-03-26 15:30:00,40.56,40.66,40.45,40.55,49200.0,39.5573,39.6549,39.4501,39.5476,49200.0
2014-03-27 09:30:00,40.61,40.62,40.3,40.47,3200.0,39.6061,39.6159,39.3038,39.4696,3200.0
2014-03-27 10:00:00,40.57,40.79,40.33,40.47,16900.0,39.5671,39.7816,39.333,39.4696,16900.0
2014-03-27 10:30:00,40.35,40.36,40.06,40.23,17700.0,39.3525,39.3623,39.0697,39.2355,17700.0
2014-03-27 11:00:00,40.29,40.66,40.1,40.24,26400.0,39.294,39.6549,39.1087,39.2452,26400.0
2014-03-27 11:30:00,40.14,40.28,40.12,40.27,6600.0,39.1477,39.2843,39.1282,39.2745,6600.0
2014-03-27 12:00:00,40.18,40.21,40.01,40.03,11600.0,39.1867,39.216,39.0209,39.0404,11600.0
2014-03-27 12:30:00,40.05,40.15,40.03,40.08,14800.0,39.0599,39.1575,39.0404,39.0892,14800.0
2014-03-27 13:00:00,40.09,40.19,39.9,39.99,18500.0,39.099,39.1965,38.9137,39.0014,18500.0
2014-03-27 13:30:00,39.99,40.27,39.92,39.99,23200.0,39.0014,39.2745,38.9332,39.0014,23200.0
2014-03-27 14:00:00,39.97,40.28,39.94,40.19,41800.0,38.9819,39.2843,38.9527,39.1965,41800.0
2014-03-27 14:30:00,40.14,40.21,39.9,40.03,25700.0,39.1477,39.216,38.9137,39.0404,25700.0
2014-03-27 15:00:00,40.01,40.21,39.97,40.0,38700.0,39.0209,39.216,38.9819,39.0112,38700.0
2014-03-27 15:30:00,39.99,40.13,39.91,40.1,104000.0,39.0014,39.138,38.9234,39.1087,104000.0
2014-03-28 09:30:00,40.11,40.51,40.03,40.51,9900.0,39.1185,39.5086,39.0404,39.5086,9900.0
2014-03-28 10:00:00,40.56,40.77,40.56,40.76,11000.0,39.5573,39.7621,39.5573,39.7524,11000.0
2014-03-28 10:30:00,40.76,40.81,40.69,40.75,31500.0,39.7524,39.8012,39.6841,39.7426,31500.0
2014-03-28 11:00:00,40.79,40.79,40.53,40.7,11200.0,39.7816,39.7816,39.5281,39.6939,11200.0
2014-03-28 11:30:00,40.7,40.72,40.53,40.58,6900.0,39.6939,39.7134,39.5281,39.5768,6900.0
2014-03-28 12:00:00,40.57,40.66,40.55,40.66,6800.0,39.5671,39.6549,39.5476,39.6549,6800.0
2014-03-28 12:30:00,40.67,40.67,40.54,40.56,6600.0,39.6646,39.6646,39.5378,39.5573,6600.0
2014-03-28 13:00:00,40.6,40.6,40.41,40.46,6200.0,39.5963,39.5963,39.411,39.4598,6200.0
2014-03-28 13:30:00,40.45,40.5,40.42,40.45,5200.0,39.4501,39.4988,39.4208,39.4501,5200.0
2014-03-28 14:00:00,40.45,40.57,40.31,40.55,22600.0,39.4501,39.5671,39.3135,39.5476,22600.0
2014-03-28 14:30:00,40.55,40.75,40.51,40.75,17400.0,39.5476,39.7426,39.5086,39.7426,17400.0
2014-03-28 15:00:00,40.75,40.88,40.73,40.73,32900.0,39.7426,39.8694,39.7231,39.7231,32900.0
2014-03-28 15:30:00,40.74,40.84,40.56,40.69,69100.0,39.7329,39.8304,39.5573,39.6841,69100.0
2014-03-31 09:30:00,40.77,40.99,40.76,40.77,7200.0,39.7621,39.9767,39.7524,39.7621,7200.0
2014-03-31 10:00:00,40.88,40.88,40.53,40.66,12500.0,39.8694,39.8694,39.5281,39.6549,12500.0
2014-03-31 10:30:00,40.71,40.75,40.53,40.55,9700.0,39.7036,39.7426,39.5281,39.5476,9700.0
2014-03-31 11:00:00,40.54,40.6,40.46,40.6,14800.0,39.5378,39.5963,39.4598,39.5963,14800.0
2014-03-31 11:30:00,40.57,40.88,40.53,40.68,27900.0,39.5671,39.8694,39.5281,39.6744,27900.0
2014-03-31 12:00:00,40.66,40.79,40.66,40.73,5000.0,39.6549,39.7816,39.6549,39.7231,5000.0
2014-03-31 12:30:00,40.73,40.88,40.73,40.75,12700.0,39.7231,39.8694,39.7231,39.7426,12700.0
2014-03-31 13:00:00,40.78,40.99,40.75,40.99,9400.0,39.7719,39.9767,39.7426,39.9767,9400.0
2014-03-31 13:30:00,40.97,40.97,40.55,40.55,13900.0,39.9572,39.9572,39.5476,39.5476,13900.0
2014-03-31 14:00:00,40.6,40.95,40.6,40.82,6800.0,39.5963,39.9377,39.5963,39.8109,6800.0
2014-03-31 14:30:00,40.85,40.93,40.79,40.83,11300.0,39.8402,39.9182,39.7816,39.8207,11300.0
2014-03-31 15:00:00,40.85,40.85,40.59,40.63,21900.0,39.8402,39.8402,39.5866,39.6256,21900.0
2014-03-31 15:30:00,40.63,40.67,40.46,40.58,68400.0,39.6256,39.6646,39.4598,39.5768,68400.0
2014-04-01 09:30:00,40.69,40.69,40.22,40.32,24100.0,39.6841,39.6841,39.2257,39.3233,24100.0
2014-04-01 10:00:00,40.33,40.38,40.06,40.37,31000.0,39.333,39.3818,39.0697,39.372,31000.0
2014-04-01 10:30:00,40.29,40.43,40.16,40.2,43900.0,39.294,39.4305,39.1672,39.2062,43900.0
2014-04-01 11:00:00,40.17,40.56,40.17,40.4,23200.0,39.177,39.5573,39.177,39.4013,23200.0
2014-04-01 11:30:00,40.4,40.51,40.35,40.48,33700.0,39.4013,39.5086,39.3525,39.4793,33700.0
2014-04-01 12:00:00,40.46,40.61,40.45,40.57,20300.0,39.4598,39.6061,39.4501,39.5671,20300.0
2014-04-01 12:30:00,40.58,40.84,40.57,40.81,21200.0,39.5768,39.8304,39.5671,39.8012,21200.0
2014-04-01 13:00:00,40.8,40.93,40.78,40.91,27400.0,39.7914,39.9182,39.7719,39.8987,27400.0
2014-04-01 13:30:00,40.9,40.9,40.66,40.66,17600.0,39.8889,39.8889,39.6549,39.6549,17600.0
2014-04-01 14:00:00,40.66,40.86,40.66,40.81,20700.0,39.6549,39.8499,39.6549,39.8012,20700.0
2014-04-01 14:30:00,40.78,40.82,40.63,40.72,35300.0,39.7719,39.8109,39.6256,39.7134,35300.0
2014-04-01 15:00:00,40.72,40.78,40.65,40.66,41100.0,39.7134,39.7719,39.6451,39.6549,41100.0
2014-04-01 15:30:00,40.66,41.0,40.62,40.94,119300.0,39.6549,39.9865,39.6159,39.9279,119300.0
2014-04-02 09:30:00,40.84,41.64,40.8,41.6,53100.0,39.8304,40.6106,39.7914,40.5716,53100.0
2014-04-02 10:00:00,41.6,41.63,41.42,41.43,40300.0,40.5716,40.6009,40.3961,40.4058,40300.0
2014-04-02 10:30:00,41.47,41.63,41.44,41.6,28700.0,40.4448,40.6009,40.4156,40.5716,28700.0
2014-04-02 11:00:00,41.6,41.61,41.41,41.54,25400.0,40.5716,40.5814,40.3863,40.5131,25400.0
2014-04-02 11:30:00,41.53,41.63,41.49,41.56,15400.0,40.5034,40.6009,40.4643,40.5326,15400.0
2014-04-02 12:00:00,41.54,41.54,41.06,41.12,15600.0,40.5131,40.5131,40.045,40.1035,15600.0
2014-04-02 12:30:00,41.11,41.12,40.78,40.78,17000.0,40.0937,40.1035,39.7719,39.7719,17000.0
2014-04-02 13:00:00,40.78,40.88,40.69,40.87,12000.0,39.7719,39.8694,39.6841,39.8597,12000.0
2014-04-02 13:30:00,40.86,41.15,40.85,41.05,11100.0,39.8499,40.1328,39.8402,40.0352,11100.0
2014-04-02 14:00:00,41.04,41.21,41.0,41.21,15700.0,40.0255,40.1913,39.9865,40.1913,15700.0
2014-04-02 14:30:00,41.24,41.49,41.16,41.25,19800.0,40.2205,40.4643,40.1425,40.2303,19800.0
2014-04-02 15:00:00,41.26,41.37,41.15,41.21,22900.0,40.24,40.3473,40.1328,40.1913,22900.0
2014-04-02 15:30:00,41.19,41.21,40.92,41.05,85500.0,40.1718,40.1913,39.9084,40.0352,85500.0
2014-04-03 09:30:00,41.12,41.69,41.11,41.64,19100.0,40.1035,40.6594,40.0937,40.6106,19100.0
2014-04-03 10:00:00,41.69,42.47,41.64,42.07,73000.0,40.6594,41.4201,40.6106,41.03,73000.0
2014-04-03 10:30:00,42.04,42.98,42.03,42.69,63600.0,41.0007,41.9175,40.991,41.6347,63600.0
2014-04-03 11:00:00,42.63,42.8,42.49,42.69,66600.0,41.5762,41.742,41.4396,41.6347,66600.0
2014-04-03 11:30:00,42.72,42.83,42.3,42.3,38700.0,41.6639,41.7712,41.2543,41.2543,38700.0
2014-04-03 12:00:00,42.31,42.37,42.04,42.37,11800.0,41.2641,41.3226,41.0007,41.3226,11800.0
2014-04-03 12:30:00,42.4,42.4,42.14,42.31,16700.0,41.3518,41.3518,41.0983,41.2641,16700.0
2014-04-03 13:00:00,42.31,42.42,42.24,42.34,26300.0,41.2641,41.3714,41.1958,41.2933,26300.0
2014-04-03 13:30:00,42.35,42.39,42.18,42.22,12400.0,41.3031,41.3421,41.1373,41.1763,12400.0
2014-04-03 14:00:00,42.19,42.22,41.88,41.94,46100.0,41.147,41.1763,40.8447,40.9032,46100.0
2014-04-03 14:30:00,41.9,42.08,41.9,42.01,43200.0,40.8642,41.0398,40.8642,40.9715,43200.0
2014-04-03 15:00:00,42.03,42.08,41.99,42.05,56800.0,40.991,41.0398,40.952,41.0105,56800.0
2014-04-03 15:30:00,42.05,42.06,41.95,42.02,96900.0,41.0105,41.0203,40.913,40.9812,96900.0
2014-04-04 09:30:00,42.05,42.34,41.76,41.8,13600.0,41.0105,41.2933,40.7277,40.7667,13600.0
2014-04-04 10:00:00,41.77,41.8,41.64,41.77,23700.0,40.7374,40.7667,40.6106,40.7374,23700.0
2014-04-04 10:30:00,41.81,41.95,41.75,41.76,9700.0,40.7764,40.913,40.7179,40.7277,9700.0
2014-04-04 11:00:00,41.72,41.83,41.38,41.53,36700.0,40.6887,40.7959,40.3571,40.5034,36700.0
2014-04-04 11:30:00,41.53,41.65,41.36,41.5,10800.0,40.5034,40.6204,40.3376,40.4741,10800.0
2014-04-04 12:00:00,41.45,41.45,41.2,41.33,12600.0,40.4253,40.4253,40.1815,40.3083,12600.0
2014-04-04 12:30:00,41.25,41.34,41.13,41.2,27800.0,40.2303,40.3181,40.1132,40.1815,27800.0
2014-04-04 13:00:00,41.19,41.38,41.06,41.28,15200.0,40.1718,40.3571,40.045,40.2595,15200.0
2014-04-04 13:30:00,41.26,41.56,41.2,41.37,19100.0,40.24,40.5326,40.1815,40.3473,19100.0
2014-04-04 14:00:00,41.4,41.4,41.04,41.07,10100.0,40.3766,40.3766,40.0255,40.0547,10100.0
2014-04-04 14:30:00,41.08,41.12,41.0,41.08,14700.0,40.0645,40.1035,39.9865,40.0645,14700.0
2014-04-04 15:00:00,41.09,41.24,41.02,41.12,65500.0,40.0742,40.2205,40.006,40.1035,65500.0
2014-04-04 15:30:00,41.11,41.15,40.88,40.94,81300.0,40.0937,40.1328,39.8694,39.9279,81300.0
2014-04-07 09:30:00,40.81,40.98,40.2,40.34,21500.0,39.8012,39.967,39.2062,39.3428,21500.0
2014-04-07 10:00:00,40.34,41.36,40.29,41.35,43600.0,39.3428,40.3376,39.294,40.3278,43600.0
2014-04-07 10:30:00,41.34,41.34,40.98,41.05,19300.0,40.3181,40.3181,39.967,40.0352,19300.0
2014-04-07 11:00:00,41.07,41.07,40.88,40.93,36600.0,40.0547,40.0547,39.8694,39.9182,36600.0
2014-04-07 11:30:00,40.92,41.08,40.87,41.05,42500.0,39.9084,40.0645,39.8597,40.0352,42500.0
2014-04-07 12:00:00,41.05,41.06,40.72,40.94,31900.0,40.0352,40.045,39.7134,39.9279,31900.0
2014-04-07 12:30:00,40.93,41.04,40.91,40.99,23500.0,39.9182,40.0255,39.8987,39.9767,23500.0
2014-04-07 13:00:00,40.98,41.0,40.91,40.93,19400.0,39.967,39.9865,39.8987,39.9182,19400.0
2014-04-07 13:30:00,40.9,40.99,40.83,40.89,45500.0,39.8889,39.9767,39.8207,39.8792,45500.0
2014-04-07 14:00:00,40.86,40.92,40.81,40.9,16600.0,39.8499,39.9084,39.8012,39.8889,16600.0
2014-04-07 14:30:00,40.9,40.96,40.84,40.96,40900.0,39.8889,39.9474,39.8304,39.9474,40900.0
2014-04-07 15:00:00,40.95,40.95,40.81,40.85,41900.0,39.9377,39.9377,39.8012,39.8402,41900.0
2014-04-07 15:30:00,40.84,40.84,40.64,40.67,77000.0,39.8304,39.8304,39.6354,39.6646,77000.0
2014-04-08 09:30:00,40.64,40.7,40.39,40.43,24100.0,39.6354,39.6939,39.3915,39.4305,24100.0
2014-04-08 10:00:00,40.46,40.93,40.46,40.76,32100.0,39.4598,39.9182,39.4598,39.7524,32100.0
2014-04-08 10:30:00,40.74,40.9,40.67,40.77,19300.0,39.7329,39.8889,39.6646,39.7621,19300.0
2014-04-08 11:00:00,40.77,40.81,40.69,40.71,15900.0,39.7621,39.8012,39.6841,39.7036,15900.0
2014-04-08 11:30:00,40.72,40.74,40.63,40.64,13600.0,39.7134,39.7329,39.6256,39.6354,13600.0
2014-04-08 12:00:00,40.64,40.85,40.61,40.85,15100.0,39.6354,39.8402,39.6061,39.8402,15100.0
2014-04-08 12:30:00,40.84,40.88,40.72,40.8,22200.0,39.8304,39.8694,39.7134,39.7914,22200.0
2014-04-08 13:00:00,40.8,40.87,40.72,40.84,42400.0,39.7914,39.8597,39.7134,39.8304,42400.0
2014-04-08 13:30:00,40.84,40.85,40.68,40.76,23600.0,39.8304,39.8402,39.6744,39.7524,23600.0
2014-04-08 14:00:00,40.78,40.85,40.71,40.71,20500.0,39.7719,39.8402,39.7036,39.7036,20500.0
2014-04-08 14:30:00,40.68,40.8,40.66,40.78,26000.0,39.6744,39.7914,39.6549,39.7719,26000.0
2014-04-08 15:00:00,40.76,40.79,40.7,40.76,25300.0,39.7524,39.7816,39.6939,39.7524,25300.0
2014-04-08 15:30:00,40.77,40.79,40.65,40.7,91200.0,39.7621,39.7816,39.6451,39.6939,91200.0
2014-04-09 09:30:00,40.83,40.9,40.32,40.38,14300.0,39.8207,39.8889,39.3233,39.3818,14300.0
2014-04-09 10:00:00,40.4,40.82,40.37,40.81,9800.0,39.4013,39.8109,39.372,39.8012,9800.0
2014-04-09 10:30:00,40.85,40.97,40.52,40.62,15300.0,39.8402,39.9572,39.5183,39.6159,15300.0
2014-04-09 11:00:00,40.55,40.66,40.43,40.48,10000.0,39.5476,39.6549,39.4305,39.4793,10000.0
2014-04-09 11:30:00,40.5,40.68,40.44,40.66,28400.0,39.4988,39.6744,39.4403,39.6549,28400.0
2014-04-09 12:00:00,40.65,40.73,40.58,40.73,14700.0,39.6451,39.7231,39.5768,39.7231,14700.0
2014-04-09 12:30:00,40.77,40.78,40.65,40.76,37200.0,39.7621,39.7719,39.6451,39.7524,37200.0
2014-04-09 13:00:00,40.76,40.84,40.7,40.7,27300.0,39.7524,39.8304,39.6939,39.6939,27300.0
2014-04-09 13:30:00,40.72,40.78,40.7,40.75,7400.0,39.7134,39.7719,39.6939,39.7426,7400.0
2014-04-09 14:00:00,40.75,40.85,40.72,40.76,31000.0,39.7426,39.8402,39.7134,39.7524,31000.0
2014-04-09 14:30:00,40.74,40.82,40.66,40.73,44000.0,39.7329,39.8109,39.6549,39.7231,44000.0
2014-04-09 15:00:00,40.72,40.85,40.72,40.76,59700.0,39.7134,39.8402,39.7134,39.7524,59700.0
2014-04-09 15:30:00,40.79,40.82,40.68,40.78,72600.0,39.7816,39.8109,39.6744,39.7719,72600.0
2014-04-10 09:30:00,40.75,40.87,40.57,40.81,11100.0,39.7426,39.8597,39.5671,39.8012,11100.0
2014-04-10 10:00:00,40.86,41.74,40.86,41.44,39300.0,39.8499,40.7082,39.8499,40.4156,39300.0
2014-04-10 10:30:00,41.43,41.54,41.03,41.13,41500.0,40.4058,40.5131,40.0157,40.1132,41500.0
2014-04-10 11:00:00,41.1,41.1,40.73,40.95,25400.0,40.084,40.084,39.7231,39.9377,25400.0
2014-04-10 11:30:00,40.98,41.08,40.76,40.77,35100.0,39.967,40.0645,39.7524,39.7621,35100.0
2014-04-10 12:00:00,40.78,40.88,40.64,40.72,33800.0,39.7719,39.8694,39.6354,39.7134,33800.0
2014-04-10 12:30:00,40.73,40.77,40.49,40.56,22300.0,39.7231,39.7621,39.4891,39.5573,22300.0
2014-04-10 13:00:00,40.52,40.7,40.28,40.31,15500.0,39.5183,39.6939,39.2843,39.3135,15500.0
2014-04-10 13:30:00,40.33,40.39,40.14,40.17,16700.0,39.333,39.3915,39.1477,39.177,16700.0
2014-04-10 14:00:00,40.19,40.6,40.14,40.5,29400.0,39.1965,39.5963,39.1477,39.4988,29400.0
2014-04-10 14:30:00,40.48,40.54,40.21,40.26,31900.0,39.4793,39.5378,39.216,39.2648,31900.0
2014-04-10 15:00:00,40.21,40.37,40.1,40.11,59200.0,39.216,39.372,39.1087,39.1185,59200.0
2014-04-10 15:30:00,40.1,40.37,40.1,40.16,90500.0,39.1087,39.372,39.1087,39.1672,90500.0
2014-04-11 09:30:00,40.1,40.34,40.0,40.01,34100.0,39.1087,39.3428,39.0112,39.0209,34100.0
2014-04-11 10:00:00,40.0,40.17,39.99,40.04,50200.0,39.0112,39.177,39.0014,39.0502,50200.0
2014-04-11 10:30:00,40.01,40.31,39.96,40.21,32000.0,39.0209,39.3135,38.9722,39.216,32000.0
2014-04-11 11:00:00,40.15,40.59,39.98,40.29,102500.0,39.1575,39.5866,38.9917,39.294,102500.0
2014-04-11 11:30:00,40.17,40.33,40.08,40.11,25600.0,39.177,39.333,39.0892,39.1185,25600.0
2014-04-11 12:00:00,40.14,40.19,39.89,39.95,11000.0,39.1477,39.1965,38.9039,38.9624,11000.0
2014-04-11 12:30:00,39.95,40.26,39.93,40.25,20500.0,38.9624,39.2648,38.9429,39.255,20500.0
2014-04-11 13:00:00,40.21,40.3,40.11,40.17,28800.0,39.216,39.3038,39.1185,39.177,28800.0
2014-04-11 13:30:00,40.16,40.31,40.11,40.22,29200.0,39.1672,39.3135,39.1185,39.2257,29200.0
2014-04-11 14:00:00,40.22,40.32,40.11,40.12,27500.0,39.2257,39.3233,39.1185,39.1282,27500.0
2014-04-11 14:30:00,40.12,40.24,39.99,40.2,9400.0,39.1282,39.2452,39.0014,39.2062,9400.0
2014-04-11 15:00:00,40.2,40.26,40.05,40.14,17000.0,39.2062,39.2648,39.0599,39.1477,17000.0
2014-04-11 15:30:00,40.14,40.14,39.84,39.97,56100.0,39.1477,39.1477,38.8551,38.9819,56100.0
2014-04-14 09:30:00,40.2,40.47,40.03,40.26,24500.0,39.2062,39.4696,39.0404,39.2648,24500.0
2014-04-14 10:00:00,40.26,40.5,40.07,40.07,11100.0,39.2648,39.4988,39.0794,39.0794,11100.0
2014-04-14 10:30:00,40.08,40.3,39.93,40.09,26900.0,39.0892,39.3038,38.9429,39.099,26900.0
2014-04-14 11:00:00,40.17,40.3,40.02,40.02,30600.0,39.177,39.3038,39.0307,39.0307,30600.0
2014-04-14 11:30:00,40.08,40.08,39.96,40.03,24600.0,39.0892,39.0892,38.9722,39.0404,24600.0
2014-04-14 12:00:00,40.02,40.04,39.94,39.98,33700.0,39.0307,39.0502,38.9527,38.9917,33700.0
2014-04-14 12:30:00,39.99,40.29,39.97,40.25,23100.0,39.0014,39.294,38.9819,39.255,23100.0
2014-04-14 13:00:00,40.25,40.3,40.07,40.24,41100.0,39.255,39.3038,39.0794,39.2452,41100.0
2014-04-14 13:30:00,40.25,40.35,40.15,40.26,36100.0,39.255,39.3525,39.1575,39.2648,36100.0
2014-04-14 14:00:00,40.28,40.34,40.2,40.28,39400.0,39.2843,39.3428,39.2062,39.2843,39400.0
2014-04-14 14:30:00,40.28,40.4,40.27,40.36,18900.0,39.2843,39.4013,39.2745,39.3623,18900.0
2014-04-14 15:00:00,40.35,40.35,40.15,40.23,36200.0,39.3525,39.3525,39.1575,39.2355,36200.0
2014-04-14 15:30:00,40.26,40.41,40.22,40.34,71900.0,39.2648,39.411,39.2257,39.3428,71900.0
2014-04-15 09:30:00,40.36,41.04,40.12,40.86,72100.0,39.3623,40.0255,39.1282,39.8499,72100.0
2014-04-15 10:00:00,40.86,41.04,40.79,40.82,23900.0,39.8499,40.0255,39.7816,39.8109,23900.0
2014-04-15 10:30:00,40.78,40.96,40.74,40.74,31100.0,39.7719,39.9474,39.7329,39.7329,31100.0
2014-04-15 11:00:00,40.75,40.92,40.65,40.75,36700.0,39.7426,39.9084,39.6451,39.7426,36700.0
2014-04-15 11:30:00,40.76,40.9,40.19,40.39,92000.0,39.7524,39.8889,39.1965,39.3915,92000.0
2014-04-15 12:00:00,40.35,40.42,40.1,40.42,28000.0,39.3525,39.4208,39.1087,39.4208,28000.0
2014-04-15 12:30:00,40.45,40.49,40.17,40.26,48800.0,39.4501,39.4891,39.177,39.2648,48800.0
2014-04-15 13:00:00,40.27,40.43,40.23,40.43,28900.0,39.2745,39.4305,39.2355,39.4305,28900.0
2014-04-15 13:30:00,40.42,40.63,40.37,40.45,21400.0,39.4208,39.6256,39.372,39.4501,21400.0
2014-04-15 14:00:00,40.44,40.46,40.22,40.35,35100.0,39.4403,39.4598,39.2257,39.3525,35100.0
2014-04-15 14:30:00,40.35,40.57,40.32,40.55,29300.0,39.3525,39.5671,39.3233,39.5476,29300.0
2014-04-15 15:00:00,40.54,40.55,40.36,40.55,26900.0,39.5378,39.5476,39.3623,39.5476,26900.0
2014-04-15 15:30:00,40.55,40.75,40.52,40.66,118100.0,39.5476,39.7426,39.5183,39.6549,118100.0
2014-04-16 09:30:00,40.87,40.87,40.69,40.86,7200.0,39.8597,39.8597,39.6841,39.8499,7200.0
2014-04-16 10:00:00,40.79,41.08,40.77,40.94,20600.0,39.7816,40.0645,39.7621,39.9279,20600.0
2014-04-16 10:30:00,40.92,40.95,40.69,40.9,40200.0,39.9084,39.9377,39.6841,39.8889,40200.0
2014-04-16 11:00:00,40.88,40.98,40.7,40.98,34800.0,39.8694,39.967,39.6939,39.967,34800.0
2014-04-16 11:30:00,40.96,40.96,40.79,40.9,42300.0,39.9474,39.9474,39.7816,39.8889,42300.0
2014-04-16 12:00:00,40.88,40.93,40.75,40.77,24400.0,39.8694,39.9182,39.7426,39.7621,24400.0
2014-04-16 12:30:00,40.77,40.8,40.7,40.7,17900.0,39.7621,39.7914,39.6939,39.6939,17900.0
2014-04-16 13:00:00,40.69,41.02,40.61,41.01,24600.0,39.6841,40.006,39.6061,39.9962,24600.0
2014-04-16 13:30:00,41.01,41.01,40.67,40.7,41700.0,39.9962,39.9962,39.6646,39.6939,41700.0
2014-04-16 14:00:00,40.66,40.76,40.62,40.72,19100.0,39.6549,39.7524,39.6159,39.7134,19100.0
2014-04-16 14:30:00,40.73,40.81,40.7,40.78,43000.0,39.7231,39.8012,39.6939,39.7719,43000.0
2014-04-16 15:00:00,40.79,40.83,40.68,40.81,49500.0,39.7816,39.8207,39.6744,39.8012,49500.0
2014-04-16 15:30:00,40.8,40.8,40.64,40.75,59200.0,39.7914,39.7914,39.6354,39.7426,59200.0
2014-04-17 09:30:00,40.74,40.74,40.51,40.68,12100.0,39.7329,39.7329,39.5086,39.6744,12100.0
2014-04-17 10:00:00,40.66,40.67,40.51,40.56,19900.0,39.6549,39.6646,39.5086,39.5573,19900.0
2014-04-17 10:30:00,40.58,40.65,40.36,40.36,8300.0,39.5768,39.6451,39.3623,39.3623,8300.0
2014-04-17 11:00:00,40.36,40.68,40.32,40.68,18000.0,39.3623,39.6744,39.3233,39.6744,18000.0
2014-04-17 11:30:00,40.72,40.72,40.47,40.54,16600.0,39.7134,39.7134,39.4696,39.5378,16600.0
2014-04-17 12:00:00,40.55,40.67,40.51,40.6,14200.0,39.5476,39.6646,39.5086,39.5963,14200.0
2014-04-17 12:30:00,40.55,40.64,40.53,40.62,13800.0,39.5476,39.6354,39.5281,39.6159,13800.0
2014-04-17 13:00:00,40.62,40.65,40.56,40.61,19900.0,39.6159,39.6451,39.5573,39.6061,19900.0
2014-04-17 13:30:00,40.61,40.72,40.61,40.69,19000.0,39.6061,39.7134,39.6061,39.6841,19000.0
2014-04-17 14:00:00,40.69,40.71,40.55,40.59,27400.0,39.6841,39.7036,39.5476,39.5866,27400.0
2014-04-17 14:30:00,40.58,40.65,40.56,40.62,37100.0,39.5768,39.6451,39.5573,39.6159,37100.0
2014-04-17 15:00:00,40.63,40.71,40.58,40.58,38800.0,39.6256,39.7036,39.5768,39.5768,38800.0
2014-04-17 15:30:00,40.59,40.64,40.49,40.52,58900.0,39.5866,39.6354,39.4891,39.5183,58900.0
2014-04-21 09:30:00,40.55,40.55,40.35,40.46,18000.0,39.5476,39.5476,39.3525,39.4598,18000.0
2014-04-21 10:00:00,40.49,40.62,40.44,40.51,13800.0,39.4891,39.6159,39.4403,39.5086,13800.0
2014-04-21 10:30:00,40.51,40.51,40.3,40.43,18300.0,39.5086,39.5086,39.3038,39.4305,18300.0
2014-04-21 11:00:00,40.4,40.43,40.33,40.34,42900.0,39.4013,39.4305,39.333,39.3428,42900.0
2014-04-21 11:30:00,40.33,40.42,40.3,40.34,17400.0,39.333,39.4208,39.3038,39.3428,17400.0
2014-04-21 12:00:00,40.34,40.45,40.3,40.39,15400.0,39.3428,39.4501,39.3038,39.3915,15400.0
2014-04-21 12:30:00,40.39,40.69,40.34,40.64,12600.0,39.3915,39.6841,39.3428,39.6354,12600.0
2014-04-21 13:00:00,40.65,40.67,40.58,40.63,7600.0,39.6451,39.6646,39.5768,39.6256,7600.0
2014-04-21 13:30:00,40.6,40.65,40.56,40.56,9500.0,39.5963,39.6451,39.5573,39.5573,9500.0
2014-04-21 14:00:00,40.55,40.63,40.54,40.6,8300.0,39.5476,39.6256,39.5378,39.5963,8300.0
2014-04-21 14:30:00,40.6,40.65,40.57,40.6,15800.0,39.5963,39.6451,39.5671,39.5963,15800.0
2014-04-21 15:00:00,40.59,40.64,40.57,40.6,13300.0,39.5866,39.6354,39.5671,39.5963,13300.0
2014-04-21 15:30:00,40.61,40.66,40.45,40.58,93500.0,39.6061,39.6549,39.4501,39.5768,93500.0
2014-04-22 09:30:00,40.6,40.73,40.55,40.59,13500.0,39.5963,39.7231,39.5476,39.5866,13500.0
2014-04-22 10:00:00,40.58,40.61,40.48,40.57,29000.0,39.5768,39.6061,39.4793,39.5671,29000.0
2014-04-22 10:30:00,40.6,40.63,40.56,40.61,23900.0,39.5963,39.6256,39.5573,39.6061,23900.0
2014-04-22 11:00:00,40.62,40.64,40.47,40.61,20600.0,39.6159,39.6354,39.4696,39.6061,20600.0
2014-04-22 11:30:00,40.62,40.74,40.59,40.74,32500.0,39.6159,39.7329,39.5866,39.7329,32500.0
2014-04-22 12:00:00,40.73,41.0,40.72,40.88,36800.0,39.7231,39.9865,39.7134,39.8694,36800.0
2014-04-22 12:30:00,40.88,40.94,40.78,40.8,16200.0,39.8694,39.9279,39.7719,39.7914,16200.0
2014-04-22 13:00:00,40.78,40.83,40.69,40.81,19300.0,39.7719,39.8207,39.6841,39.8012,19300.0
2014-04-22 13:30:00,40.79,40.84,40.69,40.7,19700.0,39.7816,39.8304,39.6841,39.6939,19700.0
2014-04-22 14:00:00,40.71,40.78,40.71,40.72,19700.0,39.7036,39.7719,39.7036,39.7134,19700.0
2014-04-22 14:30:00,40.75,40.85,40.71,40.72,42700.0,39.7426,39.8402,39.7036,39.7134,42700.0
2014-04-22 15:00:00,40.72,40.79,40.69,40.73,32300.0,39.7134,39.7816,39.6841,39.7231,32300.0
2014-04-22 15:30:00,40.74,40.77,40.65,40.67,77200.0,39.7329,39.7621,39.6451,39.6646,77200.0
2014-04-23 09:30:00,40.68,40.98,40.65,40.92,28500.0,39.6744,39.967,39.6451,39.9084,28500.0
2014-04-23 10:00:00,40.88,41.19,40.8,41.17,13600.0,39.8694,40.1718,39.7914,40.1523,13600.0
2014-04-23 10:30:00,41.15,41.16,40.97,40.98,27900.0,40.1328,40.1425,39.9572,39.967,27900.0
2014-04-23 11:00:00,41.03,41.37,41.03,41.18,15200.0,40.0157,40.3473,40.0157,40.162,15200.0
2014-04-23 11:30:00,41.27,41.65,41.27,41.39,10400.0,40.2498,40.6204,40.2498,40.3668,10400.0
2014-04-23 12:00:00,41.44,41.66,41.43,41.47,35300.0,40.4156,40.6301,40.4058,40.4448,35300.0
2014-04-23 12:30:00,41.47,41.55,41.25,41.41,31700.0,40.4448,40.5229,40.2303,40.3863,31700.0
2014-04-23 13:00:00,41.43,41.66,41.33,41.66,26700.0,40.4058,40.6301,40.3083,40.6301,26700.0
2014-04-23 13:30:00,41.68,41.68,41.45,41.5,12300.0,40.6496,40.6496,40.4253,40.4741,12300.0
2014-04-23 14:00:00,41.45,41.51,41.39,41.49,18200.0,40.4253,40.4839,40.3668,40.4643,18200.0
2014-04-23 14:30:00,41.49,41.5,41.42,41.5,13500.0,40.4643,40.4741,40.3961,40.4741,13500.0
2014-04-23 15:00:00,41.45,41.51,41.42,41.5,36000.0,40.4253,40.4839,40.3961,40.4741,36000.0
2014-04-23 15:30:00,41.5,41.59,41.36,41.44,95700.0,40.4741,40.5619,40.3376,40.4156,95700.0
2014-04-24 09:30:00,41.59,41.75,41.29,41.66,13800.0,40.5619,40.7179,40.2693,40.6301,13800.0
2014-04-24 10:00:00,41.61,41.72,41.37,41.68,23600.0,40.5814,40.6887,40.3473,40.6496,23600.0
2014-04-24 10:30:00,41.68,42.0,41.64,41.85,66700.0,40.6496,40.9617,40.6106,40.8154,66700.0
2014-04-24 11:00:00,41.86,42.18,41.8,42.11,139100.0,40.8252,41.1373,40.7667,41.069,139100.0
2014-04-24 11:30:00,42.14,42.39,42.1,42.19,31800.0,41.0983,41.3421,41.0593,41.147,31800.0
2014-04-24 12:00:00,42.18,42.25,42.1,42.18,33600.0,41.1373,41.2056,41.0593,41.1373,33600.0
2014-04-24 12:30:00,42.2,42.26,42.13,42.23,37300.0,41.1568,41.2153,41.0885,41.1861,37300.0
2014-04-24 13:00:00,42.2,42.32,42.18,42.24,20900.0,41.1568,41.2738,41.1373,41.1958,20900.0
2014-04-24 13:30:00,42.2,42.3,42.18,42.26,17600.0,41.1568,41.2543,41.1373,41.2153,17600.0
2014-04-24 14:00:00,42.25,42.41,42.18,42.24,20400.0,41.2056,41.3616,41.1373,41.1958,20400.0
2014-04-24 14:30:00,42.24,42.37,42.0,42.13,40500.0,41.1958,41.3226,40.9617,41.0885,40500.0
2014-04-24 15:00:00,42.13,42.19,42.03,42.04,22600.0,41.0885,41.147,40.991,41.0007,22600.0
2014-04-24 15:30:00,42.06,42.19,42.03,42.14,58100.0,41.0203,41.147,40.991,41.0983,58100.0
2014-04-25 09:30:00,41.85,42.04,41.55,41.59,65600.0,40.8154,41.0007,40.5229,40.5619,65600.0
2014-04-25 10:00:00,41.55,42.0,41.54,41.79,68800.0,40.5229,40.9617,40.5131,40.7569,68800.0
2014-04-25 10:30:00,41.78,41.86,41.65,41.84,77300.0,40.7472,40.8252,40.6204,40.8057,77300.0
2014-04-25 11:00:00,41.83,41.86,41.59,41.67,75100.0,40.7959,40.8252,40.5619,40.6399,75100.0
2014-04-25 11:30:00,41.67,41.69,41.39,41.44,50500.0,40.6399,40.6594,40.3668,40.4156,50500.0
2014-04-25 12:00:00,41.44,41.63,41.27,41.58,27700.0,40.4156,40.6009,40.2498,40.5521,27700.0
2014-04-25 12:30:00,41.55,41.58,41.44,41.46,32300.0,40.5229,40.5521,40.4156,40.4351,32300.0
2014-04-25 13:00:00,41.47,41.63,41.36,41.44,44100.0,40.4448,40.6009,40.3376,40.4156,44100.0
2014-04-25 13:30:00,41.38,41.59,41.3,41.55,61200.0,40.3571,40.5619,40.279,40.5229,61200.0
2014-04-25 14:00:00,41.53,41.55,41.48,41.51,8900.0,40.5034,40.5229,40.4546,40.4839,8900.0
2014-04-25 14:30:00,41.53,41.59,41.49,41.5,9400.0,40.5034,40.5619,40.4643,40.4741,9400.0
2014-04-25 15:00:00,41.49,41.62,41.49,41.61,22900.0,40.4643,40.5911,40.4643,40.5814,22900.0
2014-04-25 15:30:00,41.61,41.69,41.49,41.56,48800.0,40.5814,40.6594,40.4643,40.5326,48800.0
2014-04-28 09:30:00,41.67,42.7,41.67,42.55,93600.0,40.6399,41.6444,40.6399,41.4981,93600.0
2014-04-28 10:00:00,42.56,42.99,42.56,42.81,51900.0,41.5079,41.9273,41.5079,41.7517,51900.0
2014-04-28 10:30:00,42.8,43.1,42.67,42.68,100600.0,41.742,42.0345,41.6152,41.6249,100600.0
2014-04-28 11:00:00,42.7,43.07,42.68,43.07,73300.0,41.6444,42.0053,41.6249,42.0053,73300.0
2014-04-28 11:30:00,43.06,43.06,42.67,42.69,39900.0,41.9955,41.9955,41.6152,41.6347,39900.0
2014-04-28 12:00:00,42.63,42.89,42.6,42.62,23400.0,41.5762,41.8297,41.5469,41.5664,23400.0
2014-04-28 12:30:00,42.61,42.66,42.22,42.28,30400.0,41.5567,41.6054,41.1763,41.2348,30400.0
2014-04-28 13:00:00,42.23,42.35,42.02,42.29,31400.0,41.1861,41.3031,40.9812,41.2446,31400.0
2014-04-28 13:30:00,42.29,42.4,42.08,42.22,22000.0,41.2446,41.3518,41.0398,41.1763,22000.0
2014-04-28 14:00:00,42.29,42.59,42.16,42.55,14100.0,41.2446,41.5372,41.1178,41.4981,14100.0
2014-04-28 14:30:00,42.57,42.88,42.4,42.45,33800.0,41.5176,41.82,41.3518,41.4006,33800.0
2014-04-28 15:00:00,42.46,43.07,42.46,42.91,23500.0,41.4104,42.0053,41.4104,41.8492,23500.0
2014-04-28 15:30:00,42.94,43.03,42.86,42.92,45600.0,41.8785,41.9663,41.8005,41.859,45600.0
2014-04-29 09:30:00,43.02,43.24,42.82,42.93,209300.0,41.9565,42.1711,41.7615,41.8687,209300.0
2014-04-29 10:00:00,42.92,43.23,42.83,43.0,130000.0,41.859,42.1613,41.7712,41.937,130000.0
2014-04-29 10:30:00,42.95,43.24,42.87,42.89,31700.0,41.8883,42.1711,41.8102,41.8297,31700.0
2014-04-29 11:00:00,42.85,43.1,42.85,42.9,44200.0,41.7907,42.0345,41.7907,41.8395,44200.0
2014-04-29 11:30:00,42.9,43.19,42.86,43.11,27200.0,41.8395,42.1223,41.8005,42.0443,27200.0
2014-04-29 12:00:00,43.14,43.15,43.02,43.05,8800.0,42.0736,42.0833,41.9565,41.9858,8800.0
2014-04-29 12:30:00,43.04,43.12,42.95,42.99,29000.0,41.976,42.0541,41.8883,41.9273,29000.0
2014-04-29 13:00:00,43.0,43.09,42.9,42.9,12700.0,41.937,42.0248,41.8395,41.8395,12700.0
2014-04-29 13:30:00,42.9,43.04,42.79,43.01,15100.0,41.8395,41.976,41.7322,41.9468,15100.0
2014-04-29 14:00:00,43.01,43.14,42.98,43.07,11700.0,41.9468,42.0736,41.9175,42.0053,11700.0
2014-04-29 14:30:00,43.09,43.09,42.93,43.02,16500.0,42.0248,42.0248,41.8687,41.9565,16500.0
2014-04-29 15:00:00,43.02,43.11,43.0,43.0,25600.0,41.9565,42.0443,41.937,41.937,25600.0
2014-04-29 15:30:00,43.01,43.05,42.58,42.79,121300.0,41.9468,41.9858,41.5274,41.7322,121300.0
2014-04-30 09:30:00,42.61,42.99,42.61,42.86,68900.0,41.5567,41.9273,41.5567,41.8005,68900.0
2014-04-30 10:00:00,42.86,42.97,42.51,42.51,12300.0,41.8005,41.9078,41.4591,41.4591,12300.0
2014-04-30 10:30:00,42.57,42.59,42.39,42.47,7800.0,41.5176,41.5372,41.3421,41.4201,7800.0
2014-04-30 11:00:00,42.46,42.5,42.35,42.5,5500.0,41.4104,41.4494,41.3031,41.4494,5500.0
2014-04-30 11:30:00,42.47,42.73,42.43,42.73,24200.0,41.4201,41.6737,41.3811,41.6737,24200.0
2014-04-30 12:00:00,42.73,42.86,42.63,42.85,42400.0,41.6737,41.8005,41.5762,41.7907,42400.0
2014-04-30 12:30:00,42.87,43.04,42.71,42.78,44500.0,41.8102,41.976,41.6542,41.7225,44500.0
2014-04-30 13:00:00,42.71,42.73,42.54,42.63,3000.0,41.6542,41.6737,41.4884,41.5762,3000.0
2014-04-30 13:30:00,42.62,42.62,42.39,42.55,8500.0,41.5664,41.5664,41.3421,41.4981,8500.0
2014-04-30 14:00:00,42.5,42.7,42.3,42.49,15300.0,41.4494,41.6444,41.2543,41.4396,15300.0
2014-04-30 14:30:00,42.52,42.63,42.34,42.55,21200.0,41.4689,41.5762,41.2933,41.4981,21200.0
2014-04-30 15:00:00,42.56,42.57,42.34,42.47,19400.0,41.5079,41.5176,41.2933,41.4201,19400.0
2014-04-30 15:30:00,42.5,42.57,42.41,42.51,61300.0,41.4494,41.5176,41.3616,41.4591,61300.0
2014-05-01 09:30:00,42.68,42.72,41.83,41.88,31200.0,41.6249,41.6639,40.7959,40.8447,31200.0
2014-05-01 10:00:00,41.88,42.27,41.82,41.82,7300.0,40.8447,41.2251,40.7862,40.7862,7300.0
2014-05-01 10:30:00,41.89,42.4,41.84,42.25,9500.0,40.8545,41.3518,40.8057,41.2056,9500.0
2014-05-01 11:00:00,42.33,42.47,42.0,42.4,91000.0,41.2836,41.4201,40.9617,41.3518,91000.0
2014-05-01 11:30:00,42.4,42.7,42.34,42.4,36800.0,41.3518,41.6444,41.2933,41.3518,36800.0
2014-05-01 12:00:00,42.42,42.72,42.4,42.61,11400.0,41.3714,41.6639,41.3518,41.5567,11400.0
2014-05-01 12:30:00,42.57,42.65,42.27,42.48,6100.0,41.5176,41.5957,41.2251,41.4299,6100.0
2014-05-01 13:00:00,42.43,42.59,42.37,42.5,5300.0,41.3811,41.5372,41.3226,41.4494,5300.0
2014-05-01 13:30:00,42.52,42.6,42.25,42.39,7700.0,41.4689,41.5469,41.2056,41.3421,7700.0
2014-05-01 14:00:00,42.39,42.65,42.39,42.64,7300.0,41.3421,41.5957,41.3421,41.5859,7300.0
2014-05-01 14:30:00,42.6,42.6,42.33,42.45,7700.0,41.5469,41.5469,41.2836,41.4006,7700.0
2014-05-01 15:00:00,42.51,42.51,42.29,42.29,11100.0,41.4591,41.4591,41.2446,41.2446,11100.0
2014-05-01 15:30:00,42.28,42.35,42.15,42.25,59300.0,41.2348,41.3031,41.108,41.2056,59300.0
2014-05-02 09:30:00,42.4,43.16,42.37,43.13,24700.0,41.3518,42.0931,41.3226,42.0638,24700.0
2014-05-02 10:00:00,43.19,43.39,43.0,43.38,29300.0,42.1223,42.3174,41.937,42.3076,29300.0
2014-05-02 10:30:00,43.39,43.44,43.01,43.07,19800.0,42.3174,42.3661,41.9468,42.0053,19800.0
2014-05-02 11:00:00,43.08,43.13,42.96,42.96,27700.0,42.015,42.0638,41.898,41.898,27700.0
2014-05-02 11:30:00,42.97,43.24,42.97,43.23,12900.0,41.9078,42.1711,41.9078,42.1613,12900.0
2014-05-02 12:00:00,43.21,43.23,43.09,43.2,7900.0,42.1418,42.1613,42.0248,42.1321,7900.0
2014-05-02 12:30:00,43.19,43.25,43.09,43.13,5100.0,42.1223,42.1808,42.0248,42.0638,5100.0
2014-05-02 13:00:00,43.12,43.15,43.04,43.14,8900.0,42.0541,42.0833,41.976,42.0736,8900.0
2014-05-02 13:30:00,43.15,43.15,43.0,43.07,7300.0,42.0833,42.0833,41.937,42.0053,7300.0
2014-05-02 14:00:00,43.06,43.1,42.93,43.03,9100.0,41.9955,42.0345,41.8687,41.9663,9100.0
2014-05-02 14:30:00,43.07,43.11,42.99,43.08,7900.0,42.0053,42.0443,41.9273,42.015,7900.0
2014-05-02 15:00:00,43.08,43.14,42.99,43.0,16400.0,42.015,42.0736,41.9273,41.937,16400.0
2014-05-02 15:30:00,43.0,43.13,42.95,43.05,49200.0,41.937,42.0638,41.8883,41.9858,49200.0
2014-05-05 09:30:00,43.54,45.21,43.41,44.92,112600.0,42.4637,44.0924,42.3369,43.8096,112600.0
2014-05-05 10:00:00,44.91,45.62,44.91,45.45,77600.0,43.7998,44.4922,43.7998,44.3265,77600.0
2014-05-05 10:30:00,45.45,45.63,45.2,45.5,65000.0,44.3265,44.502,44.0826,44.3752,65000.0
2014-05-05 11:00:00,45.49,46.0,45.3,45.43,60200.0,44.3655,44.8629,44.1802,44.3069,60200.0
2014-05-05 11:30:00,45.48,45.53,45.2,45.45,26200.0,44.3557,44.4045,44.0826,44.3265,26200.0
2014-05-05 12:00:00,45.47,45.5,44.88,44.89,18500.0,44.346,44.3752,43.7705,43.7803,18500.0
2014-05-05 12:30:00,44.88,44.92,44.5,44.84,22800.0,43.7705,43.8096,43.3999,43.7315,22800.0
2014-05-05 13:00:00,44.84,44.91,44.5,44.56,18600.0,43.7315,43.7998,43.3999,43.4585,18600.0
2014-05-05 13:30:00,44.61,44.61,44.29,44.54,19600.0,43.5072,43.5072,43.1951,43.4389,19600.0
2014-05-05 14:00:00,44.54,44.57,44.12,44.14,23800.0,43.4389,43.4682,43.0293,43.0488,23800.0
2014-05-05 14:30:00,44.14,44.44,44.04,44.26,29300.0,43.0488,43.3414,42.9513,43.1659,29300.0
2014-05-05 15:00:00,44.23,44.75,44.21,44.72,57100.0,43.1366,43.6438,43.1171,43.6145,57100.0
2014-05-05 15:30:00,44.72,45.12,44.61,45.1,158500.0,43.6145,44.0046,43.5072,43.9851,158500.0
2014-05-06 09:30:00,44.67,44.74,42.57,42.96,183100.0,43.5657,43.634,41.5176,41.898,183100.0
2014-05-06 10:00:00,42.95,43.86,42.95,43.73,226400.0,41.8883,42.7758,41.8883,42.649,226400.0
2014-05-06 10:30:00,43.76,44.64,43.68,44.22,176000.0,42.6782,43.5365,42.6002,43.1269,176000.0
2014-05-06 11:00:00,44.27,44.37,43.72,43.91,79200.0,43.1756,43.2731,42.6392,42.8245,79200.0
2014-05-06 11:30:00,43.98,44.14,43.88,44.1,114600.0,42.8928,43.0488,42.7953,43.0098,114600.0
2014-05-06 12:00:00,44.1,44.31,44.0,44.28,86400.0,43.0098,43.2146,42.9123,43.1854,86400.0
2014-05-06 12:30:00,44.2,44.3,44.11,44.26,30600.0,43.1074,43.2049,43.0196,43.1659,30600.0
2014-05-06 13:00:00,44.19,44.28,44.0,44.12,61800.0,43.0976,43.1854,42.9123,43.0293,61800.0
2014-05-06 13:30:00,44.06,44.18,43.67,43.75,61200.0,42.9708,43.0878,42.5905,42.6685,61200.0
2014-05-06 14:00:00,43.73,44.0,43.6,43.81,61400.0,42.649,42.9123,42.5222,42.727,61400.0
2014-05-06 14:30:00,43.83,43.93,43.61,43.76,52800.0,42.7465,42.844,42.5319,42.6782,52800.0
2014-05-06 15:00:00,43.75,43.84,43.57,43.78,64000.0,42.6685,42.7563,42.4929,42.6977,64000.0
2014-05-06 15:30:00,43.79,43.82,43.56,43.62,148700.0,42.7075,42.7367,42.4832,42.5417,148700.0
2014-05-07 09:30:00,43.69,44.69,43.69,44.41,36900.0,42.61,43.5852,42.61,43.3122,36900.0
2014-05-07 10:00:00,44.35,44.66,44.16,44.54,71900.0,43.2536,43.556,43.0683,43.4389,71900.0
2014-05-07 10:30:00,44.5,44.93,44.48,44.9,77000.0,43.3999,43.8193,43.3804,43.79,77000.0
2014-05-07 11:00:00,44.96,46.1,44.89,45.8,117100.0,43.8486,44.9604,43.7803,44.6678,117100.0
2014-05-07 11:30:00,45.82,45.84,45.46,45.6,74900.0,44.6873,44.7068,44.3362,44.4727,74900.0
2014-05-07 12:00:00,45.61,45.64,45.22,45.34,37500.0,44.4825,44.5118,44.1021,44.2192,37500.0
2014-05-07 12:30:00,45.37,45.42,44.9,44.92,67000.0,44.2484,44.2972,43.79,43.8096,67000.0
2014-05-07 13:00:00,44.93,45.26,44.78,45.12,38400.0,43.8193,44.1411,43.673,44.0046,38400.0
2014-05-07 13:30:00,45.13,45.15,44.79,44.9,40000.0,44.0144,44.0339,43.6828,43.79,40000.0
2014-05-07 14:00:00,44.96,45.25,44.93,45.1,48300.0,43.8486,44.1314,43.8193,43.9851,48300.0
2014-05-07 14:30:00,45.17,45.26,44.96,44.97,61600.0,44.0534,44.1411,43.8486,43.8583,61600.0
2014-05-07 15:00:00,44.98,45.18,44.68,44.93,169800.0,43.8681,44.0631,43.5755,43.8193,169800.0
2014-05-07 15:30:00,44.88,45.18,44.86,44.94,207900.0,43.7705,44.0631,43.751,43.8291,207900.0
2014-05-08 09:30:00,45.2,46.75,45.2,46.7,84400.0,44.0826,45.5943,44.0826,45.5456,84400.0
2014-05-08 10:00:00,46.73,46.79,46.04,46.22,53500.0,45.5748,45.6333,44.9019,45.0774,53500.0
2014-05-08 10:30:00,46.21,46.29,45.77,45.9,129300.0,45.0677,45.1457,44.6385,44.7653,129300.0
2014-05-08 11:00:00,45.9,46.08,45.81,45.82,50900.0,44.7653,44.9409,44.6776,44.6873,50900.0
2014-05-08 11:30:00,45.8,46.32,45.8,46.12,115300.0,44.6678,45.1749,44.6678,44.9799,115300.0
2014-05-08 12:00:00,46.09,46.09,45.75,45.75,27900.0,44.9506,44.9506,44.619,44.619,27900.0
2014-05-08 12:30:00,45.74,45.85,45.44,45.53,19300.0,44.6093,44.7166,44.3167,44.4045,19300.0
2014-05-08 13:00:00,45.55,45.75,45.21,45.42,17200.0,44.424,44.619,44.0924,44.2972,17200.0
2014-05-08 13:30:00,45.41,45.41,45.19,45.26,23100.0,44.2874,44.2874,44.0729,44.1411,23100.0
2014-05-08 14:00:00,45.24,45.25,44.84,45.17,56500.0,44.1216,44.1314,43.7315,44.0534,56500.0
2014-05-08 14:30:00,45.19,45.28,44.81,45.04,48900.0,44.0729,44.1607,43.7023,43.9266,48900.0
2014-05-08 15:00:00,45.03,45.03,44.81,44.99,36900.0,43.9168,43.9168,43.7023,43.8778,36900.0
2014-05-08 15:30:00,44.96,45.24,44.88,45.19,104400.0,43.8486,44.1216,43.7705,44.0729,104400.0
2014-05-09 09:30:00,45.28,46.15,45.13,45.84,103100.0,44.1607,45.0091,44.0144,44.7068,103100.0
2014-05-09 10:00:00,45.72,46.33,45.54,46.18,58900.0,44.5898,45.1847,44.4142,45.0384,58900.0
2014-05-09 10:30:00,46.23,46.23,45.97,46.16,65900.0,45.0872,45.0872,44.8336,45.0189,65900.0
2014-05-09 11:00:00,46.19,46.19,46.02,46.19,79700.0,45.0482,45.0482,44.8824,45.0482,79700.0
2014-05-09 11:30:00,46.19,46.8,46.12,46.68,85200.0,45.0482,45.6431,44.9799,45.526,85200.0
2014-05-09 12:00:00,46.71,46.93,46.53,46.74,106700.0,45.5553,45.7699,45.3798,45.5846,106700.0
2014-05-09 12:30:00,46.73,46.86,46.39,46.8,124700.0,45.5748,45.7016,45.2432,45.6431,124700.0
2014-05-09 13:00:00,46.78,46.84,46.66,46.73,80100.0,45.6236,45.6821,45.5065,45.5748,80100.0
2014-05-09 13:30:00,46.74,46.98,46.72,46.95,91200.0,45.5846,45.8186,45.5651,45.7894,91200.0
2014-05-09 14:00:00,46.97,47.19,46.9,46.91,100100.0,45.8089,46.0234,45.7406,45.7504,100100.0
2014-05-09 14:30:00,46.92,46.95,46.8,46.9,86000.0,45.7601,45.7894,45.6431,45.7406,86000.0
2014-05-09 15:00:00,46.9,46.95,46.84,46.91,87900.0,45.7406,45.7894,45.6821,45.7504,87900.0
2014-05-09 15:30:00,46.91,47.39,46.86,47.12,186200.0,45.7504,46.2185,45.7016,45.9552,186200.0
2014-05-12 09:30:00,47.32,48.83,47.32,48.59,85900.0,46.1502,47.6229,46.1502,47.3888,85900.0
2014-05-12 10:00:00,48.69,48.78,48.59,48.62,66200.0,47.4864,47.5741,47.3888,47.4181,66200.0
2014-05-12 10:30:00,48.61,48.79,48.59,48.67,46200.0,47.4083,47.5839,47.3888,47.4669,46200.0
2014-05-12 11:00:00,48.75,49.33,48.7,49.28,59100.0,47.5449,48.1105,47.4961,48.0618,59100.0
2014-05-12 11:30:00,49.28,49.38,48.73,48.9,62000.0,48.0618,48.1593,47.5254,47.6912,62000.0
2014-05-12 12:00:00,48.98,49.13,48.88,49.03,53800.0,47.7692,47.9155,47.6717,47.818,53800.0
2014-05-12 12:30:00,49.03,49.13,48.92,48.93,41300.0,47.818,47.9155,47.7107,47.7204,41300.0
2014-05-12 13:00:00,48.94,49.18,48.94,48.99,43000.0,47.7302,47.9642,47.7302,47.7789,43000.0
2014-05-12 13:30:00,49.03,49.19,48.97,49.04,49900.0,47.818,47.974,47.7594,47.8277,49900.0
2014-05-12 14:00:00,49.03,49.04,48.87,48.98,61400.0,47.818,47.8277,47.6619,47.7692,61400.0
2014-05-12 14:30:00,48.98,49.02,48.92,48.99,58500.0,47.7692,47.8082,47.7107,47.7789,58500.0
2014-05-12 15:00:00,48.99,49.04,48.95,48.99,94700.0,47.7789,47.8277,47.7399,47.7789,94700.0
2014-05-12 15:30:00,48.99,49.02,48.77,48.84,137200.0,47.7789,47.8082,47.5644,47.6326,137200.0
2014-05-13 09:30:00,48.83,49.08,48.72,48.77,49600.0,47.6229,47.8667,47.5156,47.5644,49600.0
2014-05-13 10:00:00,48.8,48.86,48.65,48.66,34600.0,47.5936,47.6522,47.4473,47.4571,34600.0
2014-05-13 10:30:00,48.67,48.74,48.53,48.59,46900.0,47.4669,47.5351,47.3303,47.3888,46900.0
2014-05-13 11:00:00,48.58,48.61,48.48,48.49,53500.0,47.3791,47.4083,47.2815,47.2913,53500.0
2014-05-13 11:30:00,48.51,48.58,48.18,48.22,51100.0,47.3108,47.3791,46.989,47.028,51100.0
2014-05-13 12:00:00,48.22,48.5,48.22,48.45,33600.0,47.028,47.3011,47.028,47.2523,33600.0
2014-05-13 12:30:00,48.43,48.49,48.38,48.41,22300.0,47.2328,47.2913,47.184,47.2133,22300.0
2014-05-13 13:00:00,48.42,48.51,48.37,48.47,85100.0,47.223,47.3108,47.1743,47.2718,85100.0
2014-05-13 13:30:00,48.48,48.55,48.37,48.49,43600.0,47.2815,47.3498,47.1743,47.2913,43600.0
2014-05-13 14:00:00,48.49,48.84,48.49,48.8,41500.0,47.2913,47.6326,47.2913,47.5936,41500.0
2014-05-13 14:30:00,48.82,48.83,48.73,48.76,40200.0,47.6131,47.6229,47.5254,47.5546,40200.0
2014-05-13 15:00:00,48.75,48.81,48.57,48.79,70400.0,47.5449,47.6034,47.3693,47.5839,70400.0
2014-05-13 15:30:00,48.79,48.83,48.69,48.75,112800.0,47.5839,47.6229,47.4864,47.5449,112800.0
2014-05-14 09:30:00,48.69,49.2,48.3,48.3,46600.0,47.4864,47.9837,47.106,47.106,46600.0
2014-05-14 10:00:00,48.33,48.33,47.47,47.85,112100.0,47.1353,47.1353,46.2965,46.6671,112100.0
2014-05-14 10:30:00,47.87,47.94,47.51,47.6,68800.0,46.6866,46.7549,46.3355,46.4233,68800.0
2014-05-14 11:00:00,47.62,47.91,47.58,47.69,59400.0,46.4428,46.7256,46.4038,46.5111,59400.0
2014-05-14 11:30:00,47.71,47.75,47.4,47.4,48800.0,46.5306,46.5696,46.2282,46.2282,48800.0
2014-05-14 12:00:00,47.4,47.42,47.27,47.4,31700.0,46.2282,46.2478,46.1015,46.2282,31700.0
2014-05-14 12:30:00,47.4,47.56,47.39,47.51,53400.0,46.2282,46.3843,46.2185,46.3355,53400.0
2014-05-14 13:00:00,47.51,47.69,47.45,47.48,54400.0,46.3355,46.5111,46.277,46.3063,54400.0
2014-05-14 13:30:00,47.5,47.58,47.43,47.47,44600.0,46.3258,46.4038,46.2575,46.2965,44600.0
2014-05-14 14:00:00,47.48,47.59,47.4,47.54,43200.0,46.3063,46.4135,46.2282,46.3648,43200.0
2014-05-14 14:30:00,47.54,47.77,47.54,47.67,44800.0,46.3648,46.5891,46.3648,46.4916,44800.0
2014-05-14 15:00:00,47.68,47.71,47.55,47.58,67200.0,46.5013,46.5306,46.3745,46.4038,67200.0
2014-05-14 15:30:00,47.59,47.61,47.19,47.22,126400.0,46.4135,46.4331,46.0234,46.0527,126400.0
2014-05-15 09:30:00,47.0,47.43,46.89,47.19,33600.0,45.8381,46.2575,45.7309,46.0234,33600.0
2014-05-15 10:00:00,47.19,47.19,46.79,46.9,31700.0,46.0234,46.0234,45.6333,45.7406,31700.0
2014-05-15 10:30:00,46.98,47.14,46.98,46.99,31100.0,45.8186,45.9747,45.8186,45.8284,31100.0
2014-05-15 11:00:00,46.99,47.08,46.72,47.01,65900.0,45.8284,45.9162,45.5651,45.8479,65900.0
2014-05-15 11:30:00,47.01,47.13,46.75,46.81,28500.0,45.8479,45.9649,45.5943,45.6528,28500.0
2014-05-15 12:00:00,46.8,46.96,46.79,46.9,20900.0,45.6431,45.7991,45.6333,45.7406,20900.0
2014-05-15 12:30:00,46.92,47.12,46.91,47.06,24100.0,45.7601,45.9552,45.7504,45.8967,24100.0
2014-05-15 13:00:00,47.09,47.23,47.04,47.15,19700.0,45.9259,46.0624,45.8771,45.9844,19700.0
2014-05-15 13:30:00,47.15,47.22,46.99,47.11,38900.0,45.9844,46.0527,45.8284,45.9454,38900.0
2014-05-15 14:00:00,47.11,47.17,47.03,47.12,37000.0,45.9454,46.0039,45.8674,45.9552,37000.0
2014-05-15 14:30:00,47.13,47.17,47.05,47.1,40100.0,45.9649,46.0039,45.8869,45.9357,40100.0
2014-05-15 15:00:00,47.13,47.15,47.03,47.06,41200.0,45.9649,45.9844,45.8674,45.8967,41200.0
2014-05-15 15:30:00,47.09,47.11,46.86,46.93,108900.0,45.9259,45.9454,45.7016,45.7699,108900.0
2014-05-16 09:30:00,46.99,47.35,46.92,47.23,38900.0,45.8284,46.1795,45.7601,46.0624,38900.0
2014-05-16 10:00:00,47.23,47.31,47.0,47.06,24600.0,46.0624,46.1405,45.8381,45.8967,24600.0
2014-05-16 10:30:00,47.07,47.5,47.06,47.39,37000.0,45.9064,46.3258,45.8967,46.2185,37000.0
2014-05-16 11:00:00,47.35,47.48,47.33,47.43,17800.0,46.1795,46.3063,46.16,46.2575,17800.0
2014-05-16 11:30:00,47.44,47.65,47.4,47.64,20900.0,46.2673,46.4721,46.2282,46.4623,20900.0
2014-05-16 12:00:00,47.64,47.67,47.52,47.59,21200.0,46.4623,46.4916,46.3453,46.4135,21200.0
2014-05-16 12:30:00,47.6,47.68,47.54,47.66,17400.0,46.4233,46.5013,46.3648,46.4818,17400.0
2014-05-16 13:00:00,47.63,47.8,47.57,47.76,13800.0,46.4526,46.6184,46.394,46.5793,13800.0
2014-05-16 13:30:00,47.76,47.91,47.76,47.91,16600.0,46.5793,46.7256,46.5793,46.7256,16600.0
2014-05-16 14:00:00,47.91,47.91,47.65,47.69,16200.0,46.7256,46.7256,46.4721,46.5111,16200.0
2014-05-16 14:30:00,47.69,47.78,47.67,47.78,15400.0,46.5111,46.5989,46.4916,46.5989,15400.0
2014-05-16 15:00:00,47.79,47.96,47.78,47.93,16900.0,46.6086,46.7744,46.5989,46.7451,16900.0
2014-05-16 15:30:00,47.95,48.25,47.95,48.24,58800.0,46.7647,47.0572,46.7647,47.0475,58800.0
2014-05-19 09:30:00,48.01,48.88,48.01,48.74,28400.0,46.8232,47.6717,46.8232,47.5351,28400.0
2014-05-19 10:00:00,48.76,48.91,48.67,48.72,36400.0,47.5546,47.7009,47.4669,47.5156,36400.0
2014-05-19 10:30:00,48.72,48.72,48.14,48.27,45900.0,47.5156,47.5156,46.95,47.0767,45900.0
2014-05-19 11:00:00,48.28,48.59,48.28,48.58,31600.0,47.0865,47.3888,47.0865,47.3791,31600.0
2014-05-19 11:30:00,48.58,48.67,48.44,48.5,29400.0,47.3791,47.4669,47.2425,47.3011,29400.0
2014-05-19 12:00:00,48.53,48.61,48.44,48.48,23400.0,47.3303,47.4083,47.2425,47.2815,23400.0
2014-05-19 12:30:00,48.5,48.56,48.42,48.49,23600.0,47.3011,47.3596,47.223,47.2913,23600.0
2014-05-19 13:00:00,48.49,48.52,48.46,48.48,23100.0,47.2913,47.3206,47.262,47.2815,23100.0
2014-05-19 13:30:00,48.47,48.53,48.46,48.48,32900.0,47.2718,47.3303,47.262,47.2815,32900.0
2014-05-19 14:00:00,48.49,48.52,48.39,48.41,31900.0,47.2913,47.3206,47.1938,47.2133,31900.0
2014-05-19 14:30:00,48.42,48.42,48.22,48.29,33100.0,47.223,47.223,47.028,47.0962,33100.0
2014-05-19 15:00:00,48.29,48.53,48.27,48.46,45800.0,47.0962,47.3303,47.0767,47.262,45800.0
2014-05-19 15:30:00,48.47,48.55,48.21,48.28,141100.0,47.2718,47.3498,47.0182,47.0865,141100.0
2014-05-20 09:30:00,48.26,48.61,48.22,48.28,29700.0,47.067,47.4083,47.028,47.0865,29700.0
2014-05-20 10:00:00,48.25,48.44,48.2,48.38,27500.0,47.0572,47.2425,47.0085,47.184,27500.0
2014-05-20 10:30:00,48.45,48.65,48.39,48.46,24600.0,47.2523,47.4473,47.1938,47.262,24600.0
2014-05-20 11:00:00,48.48,48.66,48.04,48.06,26900.0,47.2815,47.4571,46.8524,46.8719,26900.0
2014-05-20 11:30:00,48.07,48.32,48.04,48.31,18300.0,46.8817,47.1255,46.8524,47.1158,18300.0
2014-05-20 12:00:00,48.33,48.47,48.24,48.31,24500.0,47.1353,47.2718,47.0475,47.1158,24500.0
2014-05-20 12:30:00,48.31,48.45,48.3,48.45,11100.0,47.1158,47.2523,47.106,47.2523,11100.0
2014-05-20 13:00:00,48.45,48.54,48.42,48.54,19000.0,47.2523,47.3401,47.223,47.3401,19000.0
2014-05-20 13:30:00,48.6,48.65,48.53,48.65,14200.0,47.3986,47.4473,47.3303,47.4473,14200.0
2014-05-20 14:00:00,48.64,48.83,48.64,48.71,23400.0,47.4376,47.6229,47.4376,47.5059,23400.0
2014-05-20 14:30:00,48.71,49.02,48.71,49.0,33400.0,47.5059,47.8082,47.5059,47.7887,33400.0
2014-05-20 15:00:00,48.99,49.02,48.83,48.86,38600.0,47.7789,47.8082,47.6229,47.6522,38600.0
2014-05-20 15:30:00,48.85,48.9,48.64,48.71,104500.0,47.6424,47.6912,47.4376,47.5059,104500.0
2014-05-21 09:30:00,48.88,49.1,48.53,48.7,26000.0,47.6717,47.8862,47.3303,47.4961,26000.0
2014-05-21 10:00:00,48.73,48.81,48.48,48.55,22200.0,47.5254,47.6034,47.2815,47.3498,22200.0
2014-05-21 10:30:00,48.55,48.58,48.19,48.38,39200.0,47.3498,47.3791,46.9987,47.184,39200.0
2014-05-21 11:00:00,48.32,48.48,48.26,48.38,47200.0,47.1255,47.2815,47.067,47.184,47200.0
2014-05-21 11:30:00,48.37,48.54,48.04,48.17,19400.0,47.1743,47.3401,46.8524,46.9792,19400.0
2014-05-21 12:00:00,48.17,48.36,48.01,48.28,16100.0,46.9792,47.1645,46.8232,47.0865,16100.0
2014-05-21 12:30:00,48.31,48.53,48.22,48.53,14400.0,47.1158,47.3303,47.028,47.3303,14400.0
2014-05-21 13:00:00,48.56,48.57,48.46,48.46,9700.0,47.3596,47.3693,47.262,47.262,9700.0
2014-05-21 13:30:00,48.48,48.7,48.41,48.7,21200.0,47.2815,47.4961,47.2133,47.4961,21200.0
2014-05-21 14:00:00,48.71,48.88,48.58,48.76,29400.0,47.5059,47.6717,47.3791,47.5546,29400.0
2014-05-21 14:30:00,48.75,48.93,48.64,48.68,24300.0,47.5449,47.7204,47.4376,47.4766,24300.0
2014-05-21 15:00:00,48.68,48.83,48.67,48.78,24300.0,47.4766,47.6229,47.4669,47.5741,24300.0
2014-05-21 15:30:00,48.8,48.85,48.58,48.65,53500.0,47.5936,47.6424,47.3791,47.4473,53500.0
2014-05-22 09:30:00,48.6,50.14,48.59,49.38,65500.0,47.3986,48.9005,47.3888,48.1593,65500.0
2014-05-22 10:00:00,49.32,49.34,48.69,48.83,31800.0,48.1008,48.1203,47.4864,47.6229,31800.0
2014-05-22 10:30:00,48.93,49.78,48.93,49.64,53800.0,47.7204,48.5494,47.7204,48.4129,53800.0
2014-05-22 11:00:00,49.62,49.75,49.4,49.55,64400.0,48.3934,48.5202,48.1788,48.3251,64400.0
2014-05-22 11:30:00,49.47,49.59,49.43,49.55,23600.0,48.2471,48.3641,48.2081,48.3251,23600.0
2014-05-22 12:00:00,49.55,49.66,49.25,49.48,61200.0,48.3251,48.4324,48.0325,48.2568,61200.0
2014-05-22 12:30:00,49.55,49.63,49.49,49.52,35700.0,48.3251,48.4031,48.2666,48.2958,35700.0
2014-05-22 13:00:00,49.5,49.65,49.49,49.65,52900.0,48.2763,48.4226,48.2666,48.4226,52900.0
2014-05-22 13:30:00,49.65,49.66,49.54,49.58,14100.0,48.4226,48.4324,48.3153,48.3544,14100.0
2014-05-22 14:00:00,49.57,49.58,49.39,49.43,18700.0,48.3446,48.3544,48.1691,48.2081,18700.0
2014-05-22 14:30:00,49.44,49.58,49.44,49.45,32400.0,48.2178,48.3544,48.2178,48.2276,32400.0
2014-05-22 15:00:00,49.45,49.45,49.31,49.35,39600.0,48.2276,48.2276,48.091,48.13,39600.0
2014-05-22 15:30:00,49.35,49.55,49.31,49.5,83600.0,48.13,48.3251,48.091,48.2763,83600.0
2014-05-23 09:30:00,49.49,50.08,49.49,49.52,43400.0,48.2666,48.842,48.2666,48.2958,43400.0
2014-05-23 10:00:00,49.53,49.88,49.5,49.72,19700.0,48.3056,48.6469,48.2763,48.4909,19700.0
2014-05-23 10:30:00,49.72,50.11,49.7,50.11,79400.0,48.4909,48.8713,48.4714,48.8713,79400.0
2014-05-23 11:00:00,50.09,50.13,50.0,50.04,24400.0,48.8517,48.8908,48.764,48.803,24400.0
2014-05-23 11:30:00,50.04,50.09,50.0,50.04,31900.0,48.803,48.8517,48.764,48.803,31900.0
2014-05-23 12:00:00,50.04,50.06,50.01,50.03,14700.0,48.803,48.8225,48.7737,48.7932,14700.0
2014-05-23 12:30:00,50.04,50.15,50.0,50.13,107500.0,48.803,48.9103,48.764,48.8908,107500.0
2014-05-23 13:00:00,50.14,50.25,50.06,50.24,17500.0,48.9005,49.0078,48.8225,48.998,17500.0
2014-05-23 13:30:00,50.22,50.5,50.2,50.49,19200.0,48.9785,49.2516,48.959,49.2419,19200.0
2014-05-23 14:00:00,50.5,50.65,50.29,50.3,22900.0,49.2516,49.3979,49.0468,49.0566,22900.0
2014-05-23 14:30:00,50.3,50.35,50.25,50.34,16700.0,49.0566,49.1053,49.0078,49.0956,16700.0
2014-05-23 15:00:00,50.34,50.42,50.26,50.36,21400.0,49.0956,49.1736,49.0175,49.1151,21400.0
2014-05-23 15:30:00,50.35,50.37,50.26,50.27,65100.0,49.1053,49.1248,49.0175,49.0273,65100.0
2014-05-27 09:30:00,51.71,51.71,50.65,50.72,65500.0,50.4317,50.4317,49.3979,49.4662,65500.0
2014-05-27 10:00:00,50.73,50.82,50.57,50.65,22700.0,49.4759,49.5637,49.3199,49.3979,22700.0
2014-05-27 10:30:00,50.65,50.82,50.64,50.79,22300.0,49.3979,49.5637,49.3882,49.5344,22300.0
2014-05-27 11:00:00,50.76,50.85,50.45,50.45,34600.0,49.5052,49.593,49.2028,49.2028,34600.0
2014-05-27 11:30:00,50.48,50.5,50.36,50.36,11900.0,49.2321,49.2516,49.1151,49.1151,11900.0
2014-05-27 12:00:00,50.37,50.49,50.37,50.47,11600.0,49.1248,49.2419,49.1248,49.2224,11600.0
2014-05-27 12:30:00,50.46,50.5,50.42,50.49,9900.0,49.2126,49.2516,49.1736,49.2419,9900.0
2014-05-27 13:00:00,50.47,50.53,50.39,50.39,12900.0,49.2224,49.2809,49.1443,49.1443,12900.0
2014-05-27 13:30:00,50.39,50.41,50.35,50.38,9500.0,49.1443,49.1638,49.1053,49.1346,9500.0
2014-05-27 14:00:00,50.38,50.46,50.38,50.45,13300.0,49.1346,49.2126,49.1346,49.2028,13300.0
2014-05-27 14:30:00,50.45,50.46,50.38,50.39,17600.0,49.2028,49.2126,49.1346,49.1443,17600.0
2014-05-27 15:00:00,50.39,50.41,50.29,50.35,27900.0,49.1443,49.1638,49.0468,49.1053,27900.0
2014-05-27 15:30:00,50.34,50.35,50.0,50.08,93600.0,49.0956,49.1053,48.764,48.842,93600.0
2014-05-28 09:30:00,49.97,50.35,49.91,50.07,22000.0,48.7347,49.1053,48.6762,48.8322,22000.0
2014-05-28 10:00:00,49.98,50.09,49.82,49.9,22300.0,48.7445,48.8517,48.5884,48.6664,22300.0
2014-05-28 10:30:00,49.89,49.98,49.5,49.58,30900.0,48.6567,48.7445,48.2763,48.3544,30900.0
2014-05-28 11:00:00,49.65,50.01,49.65,49.94,22500.0,48.4226,48.7737,48.4226,48.7055,22500.0
2014-05-28 11:30:00,49.97,50.02,49.91,50.02,38900.0,48.7347,48.7835,48.6762,48.7835,38900.0
2014-05-28 12:00:00,50.01,50.02,49.93,49.96,36200.0,48.7737,48.7835,48.6957,48.725,36200.0
2014-05-28 12:30:00,49.95,50.15,49.83,50.1,28600.0,48.7152,48.9103,48.5982,48.8615,28600.0
2014-05-28 13:00:00,50.12,50.12,50.07,50.08,10200.0,48.881,48.881,48.8322,48.842,10200.0
2014-05-28 13:30:00,50.08,50.23,50.02,50.18,16900.0,48.842,48.9883,48.7835,48.9395,16900.0
2014-05-28 14:00:00,50.18,50.33,50.18,50.29,20300.0,48.9395,49.0858,48.9395,49.0468,20300.0
2014-05-28 14:30:00,50.27,50.54,50.26,50.54,25700.0,49.0273,49.2906,49.0175,49.2906,25700.0
2014-05-28 15:00:00,50.56,50.65,50.35,50.49,46700.0,49.3101,49.3979,49.1053,49.2419,46700.0
2014-05-28 15:30:00,50.5,50.59,50.19,50.25,102100.0,49.2516,49.3394,48.9493,49.0078,102100.0
2014-05-29 09:30:00,50.45,51.21,50.42,50.71,37000.0,49.2028,49.9441,49.1736,49.4564,37000.0
2014-05-29 10:00:00,50.68,50.71,50.12,50.16,38000.0,49.4272,49.4564,48.881,48.92,38000.0
2014-05-29 10:30:00,50.19,50.32,50.12,50.21,10300.0,48.9493,49.0761,48.881,48.9688,10300.0
2014-05-29 11:00:00,50.2,50.35,50.07,50.33,10500.0,48.959,49.1053,48.8322,49.0858,10500.0
2014-05-29 11:30:00,50.38,50.47,50.26,50.27,12100.0,49.1346,49.2224,49.0175,49.0273,12100.0
2014-05-29 12:00:00,50.28,50.65,50.28,50.53,12000.0,49.0371,49.3979,49.0371,49.2809,12000.0
2014-05-29 12:30:00,50.55,50.58,50.18,50.18,11100.0,49.3004,49.3296,48.9395,48.9395,11100.0
2014-05-29 13:00:00,50.21,50.4,50.19,50.36,6300.0,48.9688,49.1541,48.9493,49.1151,6300.0
2014-05-29 13:30:00,50.36,50.5,50.36,50.48,5800.0,49.1151,49.2516,49.1151,49.2321,5800.0
2014-05-29 14:00:00,50.47,50.49,50.39,50.47,11300.0,49.2224,49.2419,49.1443,49.2224,11300.0
2014-05-29 14:30:00,50.46,50.62,50.45,50.59,15200.0,49.2126,49.3686,49.2028,49.3394,15200.0
2014-05-29 15:00:00,50.58,50.76,50.58,50.73,19100.0,49.3296,49.5052,49.3296,49.4759,19100.0
2014-05-29 15:30:00,50.73,50.86,50.72,50.8,35800.0,49.4759,49.6027,49.4662,49.5442,35800.0
2014-05-30 09:30:00,50.9,50.9,50.51,50.73,14900.0,49.6417,49.6417,49.2614,49.4759,14900.0
2014-05-30 10:00:00,50.73,51.34,50.69,51.26,29900.0,49.4759,50.0708,49.4369,49.9928,29900.0
2014-05-30 10:30:00,51.28,51.31,50.9,50.9,15000.0,50.0123,50.0416,49.6417,49.6417,15000.0
2014-05-30 11:00:00,50.86,50.86,50.56,50.62,17000.0,49.6027,49.6027,49.3101,49.3686,17000.0
2014-05-30 11:30:00,50.72,50.81,50.67,50.67,6000.0,49.4662,49.5539,49.4174,49.4174,6000.0
2014-05-30 12:00:00,50.66,50.76,50.53,50.71,28900.0,49.4077,49.5052,49.2809,49.4564,28900.0
2014-05-30 12:30:00,50.71,50.72,50.6,50.61,14200.0,49.4564,49.4662,49.3491,49.3589,14200.0
2014-05-30 13:00:00,50.62,50.7,50.59,50.63,10400.0,49.3686,49.4467,49.3394,49.3784,10400.0
2014-05-30 13:30:00,50.66,50.71,50.63,50.66,11400.0,49.4077,49.4564,49.3784,49.4077,11400.0
2014-05-30 14:00:00,50.66,50.71,50.57,50.69,19600.0,49.4077,49.4564,49.3199,49.4369,19600.0
2014-05-30 14:30:00,50.69,50.69,50.64,50.68,15900.0,49.4369,49.4369,49.3882,49.4272,15900.0
2014-05-30 15:00:00,50.68,50.72,50.66,50.7,12400.0,49.4272,49.4662,49.4077,49.4467,12400.0
2014-05-30 15:30:00,50.72,50.92,50.71,50.88,62700.0,49.4662,49.6612,49.4564,49.6222,62700.0
2014-06-02 09:30:00,51.03,51.27,50.66,51.21,48100.0,49.7685,50.0026,49.4077,49.9441,48100.0
2014-06-02 10:00:00,51.16,51.3,51.0,51.26,34700.0,49.8953,50.0318,49.7393,49.9928,34700.0
2014-06-02 10:30:00,51.28,51.59,51.27,51.41,23800.0,50.0123,50.3147,50.0026,50.1391,23800.0
2014-06-02 11:00:00,51.45,51.59,51.44,51.58,10300.0,50.1781,50.3147,50.1684,50.3049,10300.0
2014-06-02 11:30:00,51.59,51.59,51.49,51.52,12400.0,50.3147,50.3147,50.2171,50.2464,12400.0
2014-06-02 12:00:00,51.52,51.55,51.49,51.51,11300.0,50.2464,50.2757,50.2171,50.2366,11300.0
2014-06-02 12:30:00,51.51,51.63,51.48,51.6,27300.0,50.2366,50.3537,50.2074,50.3244,27300.0
2014-06-02 13:00:00,51.6,51.66,51.55,51.63,32200.0,50.3244,50.3829,50.2757,50.3537,32200.0
2014-06-02 13:30:00,51.65,51.65,51.55,51.6,27000.0,50.3732,50.3732,50.2757,50.3244,27000.0
2014-06-02 14:00:00,51.6,51.66,51.53,51.62,175600.0,50.3244,50.3829,50.2562,50.3439,175600.0
2014-06-02 14:30:00,51.62,51.67,51.5,51.6,50000.0,50.3439,50.3927,50.2269,50.3244,50000.0
2014-06-02 15:00:00,51.59,51.62,51.53,51.6,43100.0,50.3147,50.3439,50.2562,50.3244,43100.0
2014-06-02 15:30:00,51.6,51.66,51.52,51.6,123400.0,50.3244,50.3829,50.2464,50.3244,123400.0
2014-06-03 09:30:00,51.41,51.46,51.14,51.14,33400.0,50.1391,50.1879,49.8758,49.8758,33400.0
2014-06-03 10:00:00,51.15,51.24,50.92,50.95,32300.0,49.8855,49.9733,49.6612,49.6905,32300.0
2014-06-03 10:30:00,50.98,51.23,50.95,51.21,29900.0,49.7197,49.9636,49.6905,49.9441,29900.0
2014-06-03 11:00:00,51.22,51.25,51.12,51.12,37700.0,49.9538,49.9831,49.8563,49.8563,37700.0
2014-06-03 11:30:00,51.1,51.21,51.05,51.14,18100.0,49.8368,49.9441,49.788,49.8758,18100.0
2014-06-03 12:00:00,51.23,51.37,51.23,51.25,11100.0,49.9636,50.1001,49.9636,49.9831,11100.0
2014-06-03 12:30:00,51.24,51.45,51.24,51.45,8400.0,49.9733,50.1781,49.9733,50.1781,8400.0
2014-06-03 13:00:00,51.43,51.53,51.38,51.4,13300.0,50.1586,50.2562,50.1099,50.1294,13300.0
2014-06-03 13:30:00,51.41,51.46,51.28,51.46,9100.0,50.1391,50.1879,50.0123,50.1879,9100.0
2014-06-03 14:00:00,51.45,51.47,51.38,51.47,21300.0,50.1781,50.1976,50.1099,50.1976,21300.0
2014-06-03 14:30:00,51.45,51.46,51.17,51.26,20600.0,50.1781,50.1879,49.9051,49.9928,20600.0
2014-06-03 15:00:00,51.22,51.24,51.18,51.18,15500.0,49.9538,49.9733,49.9148,49.9148,15500.0
2014-06-03 15:30:00,51.18,51.22,51.17,51.21,36200.0,49.9148,49.9538,49.9051,49.9441,36200.0
2014-06-04 09:30:00,51.1,51.28,50.95,51.22,25700.0,49.8368,50.0123,49.6905,49.9538,25700.0
2014-06-04 10:00:00,51.29,51.5,51.2,51.2,20300.0,50.0221,50.2269,49.9343,49.9343,20300.0
2014-06-04 10:30:00,51.21,51.26,51.18,51.23,19400.0,49.9441,49.9928,49.9148,49.9636,19400.0
2014-06-04 11:00:00,51.23,51.24,51.18,51.19,16200.0,49.9636,49.9733,49.9148,49.9246,16200.0
2014-06-04 11:30:00,51.2,51.24,51.16,51.19,13400.0,49.9343,49.9733,49.8953,49.9246,13400.0
2014-06-04 12:00:00,51.2,51.33,51.19,51.33,11100.0,49.9343,50.0611,49.9246,50.0611,11100.0
2014-06-04 12:30:00,51.3,51.3,51.25,51.27,8500.0,50.0318,50.0318,49.9831,50.0026,8500.0
2014-06-04 13:00:00,51.27,51.27,51.2,51.25,10300.0,50.0026,50.0026,49.9343,49.9831,10300.0
2014-06-04 13:30:00,51.24,51.27,51.23,51.24,9100.0,49.9733,50.0026,49.9636,49.9733,9100.0
2014-06-04 14:00:00,51.25,51.26,51.2,51.21,17400.0,49.9831,49.9928,49.9343,49.9441,17400.0
2014-06-04 14:30:00,51.21,51.26,51.21,51.25,21300.0,49.9441,49.9928,49.9441,49.9831,21300.0
2014-06-04 15:00:00,51.26,51.26,51.21,51.22,21000.0,49.9928,49.9928,49.9441,49.9538,21000.0
2014-06-04 15:30:00,51.22,51.26,51.17,51.23,65500.0,49.9538,49.9928,49.9051,49.9636,65500.0
2014-06-05 09:30:00,51.25,51.45,50.96,51.09,12400.0,49.9831,50.1781,49.7002,49.827,12400.0
2014-06-05 10:00:00,51.15,51.26,50.98,51.26,31200.0,49.8855,49.9928,49.7197,49.9928,31200.0
2014-06-05 10:30:00,51.25,51.29,51.18,51.23,9900.0,49.9831,50.0221,49.9148,49.9636,9900.0
2014-06-05 11:00:00,51.23,51.43,51.19,51.34,9800.0,49.9636,50.1586,49.9246,50.0708,9800.0
2014-06-05 11:30:00,51.36,51.42,51.3,51.36,20300.0,50.0904,50.1489,50.0318,50.0904,20300.0
2014-06-05 12:00:00,51.38,51.58,51.37,51.56,16900.0,50.1099,50.3049,50.1001,50.2854,16900.0
2014-06-05 12:30:00,51.58,51.73,51.53,51.53,11800.0,50.3049,50.4512,50.2562,50.2562,11800.0
2014-06-05 13:00:00,51.54,51.59,51.53,51.55,7900.0,50.2659,50.3147,50.2562,50.2757,7900.0
2014-06-05 13:30:00,51.54,51.54,51.41,51.46,12000.0,50.2659,50.2659,50.1391,50.1879,12000.0
2014-06-05 14:00:00,51.46,51.46,51.4,51.41,13500.0,50.1879,50.1879,50.1294,50.1391,13500.0
2014-06-05 14:30:00,51.42,51.43,51.39,51.41,18300.0,50.1489,50.1586,50.1196,50.1391,18300.0
2014-06-05 15:00:00,51.41,51.41,51.12,51.17,94400.0,50.1391,50.1391,49.8563,49.9051,94400.0
2014-06-05 15:30:00,51.15,51.27,51.13,51.2,126300.0,49.8855,50.0026,49.866,49.9343,126300.0
2014-06-06 09:30:00,51.6,52.52,51.6,52.11,62300.0,50.3244,51.2217,50.3244,50.8218,62300.0
2014-06-06 10:00:00,52.09,52.24,51.96,52.23,22500.0,50.8023,50.9486,50.6755,50.9388,22500.0
2014-06-06 10:30:00,52.28,52.49,52.28,52.48,43100.0,50.9876,51.1924,50.9876,51.1827,43100.0
2014-06-06 11:00:00,52.5,52.68,52.5,52.65,17600.0,51.2022,51.3777,51.2022,51.3485,17600.0
2014-06-06 11:30:00,52.71,52.71,52.37,52.37,22100.0,51.407,51.407,51.0754,51.0754,22100.0
2014-06-06 12:00:00,52.37,52.57,52.37,52.48,9700.0,51.0754,51.2704,51.0754,51.1827,9700.0
2014-06-06 12:30:00,52.48,52.56,52.48,52.53,13600.0,51.1827,51.2607,51.1827,51.2314,13600.0
2014-06-06 13:00:00,52.54,52.54,52.26,52.29,31600.0,51.2412,51.2412,50.9681,50.9974,31600.0
2014-06-06 13:30:00,52.32,52.52,52.28,52.39,31300.0,51.0266,51.2217,50.9876,51.0949,31300.0
2014-06-06 14:00:00,52.39,52.39,52.24,52.32,45400.0,51.0949,51.0949,50.9486,51.0266,45400.0
2014-06-06 14:30:00,52.32,52.32,52.28,52.3,20100.0,51.0266,51.0266,50.9876,51.0071,20100.0
2014-06-06 15:00:00,52.3,52.34,52.28,52.3,45600.0,51.0071,51.0461,50.9876,51.0071,45600.0
2014-06-06 15:30:00,52.3,52.36,52.27,52.34,67300.0,51.0071,51.0656,50.9779,51.0461,67300.0
2014-06-09 09:30:00,52.45,52.73,52.34,52.66,19000.0,51.1534,51.4265,51.0461,51.3582,19000.0
2014-06-09 10:00:00,52.63,52.73,52.54,52.68,14200.0,51.329,51.4265,51.2412,51.3777,14200.0
2014-06-09 10:30:00,52.68,52.73,52.64,52.65,30000.0,51.3777,51.4265,51.3387,51.3485,30000.0
2014-06-09 11:00:00,52.65,52.72,52.59,52.63,55600.0,51.3485,51.4167,51.2899,51.329,55600.0
2014-06-09 11:30:00,52.65,52.65,52.5,52.51,20500.0,51.3485,51.3485,51.2022,51.2119,20500.0
2014-06-09 12:00:00,52.5,52.51,52.31,52.31,19000.0,51.2022,51.2119,51.0169,51.0169,19000.0
2014-06-09 12:30:00,52.31,52.32,52.26,52.31,20400.0,51.0169,51.0266,50.9681,51.0169,20400.0
2014-06-09 13:00:00,52.32,52.43,52.27,52.3,20900.0,51.0266,51.1339,50.9779,51.0071,20900.0
2014-06-09 13:30:00,52.3,52.38,52.26,52.26,25400.0,51.0071,51.0851,50.9681,50.9681,25400.0
2014-06-09 14:00:00,52.26,52.3,52.02,52.02,26300.0,50.9681,51.0071,50.734,50.734,26300.0
2014-06-09 14:30:00,52.02,52.15,52.0,52.13,33400.0,50.734,50.8608,50.7145,50.8413,33400.0
2014-06-09 15:00:00,52.13,52.15,52.07,52.15,46100.0,50.8413,50.8608,50.7828,50.8608,46100.0
2014-06-09 15:30:00,52.15,52.38,52.15,52.33,116900.0,50.8608,51.0851,50.8608,51.0364,116900.0
2014-06-10 09:30:00,52.25,52.69,52.21,52.32,58600.0,50.9584,51.3875,50.9193,51.0266,58600.0
2014-06-10 10:00:00,52.27,52.38,52.25,52.29,37400.0,50.9779,51.0851,50.9584,50.9974,37400.0
2014-06-10 10:30:00,52.3,52.41,52.21,52.34,20900.0,51.0071,51.1144,50.9193,51.0461,20900.0
2014-06-10 11:00:00,52.33,52.4,52.2,52.29,47900.0,51.0364,51.1046,50.9096,50.9974,47900.0
2014-06-10 11:30:00,52.29,52.34,52.24,52.27,17800.0,50.9974,51.0461,50.9486,50.9779,17800.0
2014-06-10 12:00:00,52.26,52.34,52.22,52.27,17800.0,50.9681,51.0461,50.9291,50.9779,17800.0
2014-06-10 12:30:00,52.27,52.31,52.24,52.31,18700.0,50.9779,51.0169,50.9486,51.0169,18700.0
2014-06-10 13:00:00,52.31,52.33,52.17,52.2,20000.0,51.0169,51.0364,50.8803,50.9096,20000.0
2014-06-10 13:30:00,52.22,52.25,52.15,52.19,33700.0,50.9291,50.9584,50.8608,50.8998,33700.0
2014-06-10 14:00:00,52.21,52.25,52.16,52.18,18300.0,50.9193,50.9584,50.8706,50.8901,18300.0
2014-06-10 14:30:00,52.18,52.21,52.12,52.12,20900.0,50.8901,50.9193,50.8316,50.8316,20900.0
2014-06-10 15:00:00,52.12,52.22,52.07,52.07,100900.0,50.8316,50.9291,50.7828,50.7828,100900.0
2014-06-10 15:30:00,52.06,52.21,52.02,52.12,97000.0,50.773,50.9193,50.734,50.8316,97000.0
2014-06-11 09:30:00,51.95,52.28,51.74,51.85,33300.0,50.6658,50.9876,50.461,50.5682,33300.0
2014-06-11 10:00:00,51.84,52.0,51.69,51.76,40900.0,50.5585,50.7145,50.4122,50.4805,40900.0
2014-06-11 10:30:00,51.76,51.97,51.63,51.94,17400.0,50.4805,50.6853,50.3537,50.656,17400.0
2014-06-11 11:00:00,51.95,51.99,51.87,51.96,21800.0,50.6658,50.7048,50.5877,50.6755,21800.0
2014-06-11 11:30:00,51.96,51.98,51.84,51.89,20100.0,50.6755,50.695,50.5585,50.6073,20100.0
2014-06-11 12:00:00,51.9,51.92,51.88,51.9,17900.0,50.617,50.6365,50.5975,50.617,17900.0
2014-06-11 12:30:00,51.89,51.92,51.87,51.9,11800.0,50.6073,50.6365,50.5877,50.617,11800.0
2014-06-11 13:00:00,51.91,51.92,51.85,51.86,19200.0,50.6268,50.6365,50.5682,50.578,19200.0
2014-06-11 13:30:00,51.87,51.94,51.87,51.9,17400.0,50.5877,50.656,50.5877,50.617,17400.0
2014-06-11 14:00:00,51.89,51.9,51.84,51.9,21700.0,50.6073,50.617,50.5585,50.617,21700.0
2014-06-11 14:30:00,51.89,51.9,51.86,51.9,33500.0,50.6073,50.617,50.578,50.617,33500.0
2014-06-11 15:00:00,51.9,51.9,51.85,51.88,67300.0,50.617,50.617,50.5682,50.5975,67300.0
2014-06-11 15:30:00,51.88,51.9,51.66,51.79,94800.0,50.5975,50.617,50.3829,50.5097,94800.0
2014-06-12 09:30:00,51.61,51.84,51.57,51.67,17300.0,50.3342,50.5585,50.2952,50.3927,17300.0
2014-06-12 10:00:00,51.66,51.73,51.3,51.39,23800.0,50.3829,50.4512,50.0318,50.1196,23800.0
2014-06-12 10:30:00,51.39,51.47,50.98,51.02,16900.0,50.1196,50.1976,49.7197,49.7588,16900.0
2014-06-12 11:00:00,50.99,51.09,50.83,50.94,14600.0,49.7295,49.827,49.5735,49.6807,14600.0
2014-06-12 11:30:00,50.94,51.01,50.84,50.86,12000.0,49.6807,49.749,49.5832,49.6027,12000.0
2014-06-12 12:00:00,50.88,50.91,50.79,50.89,7500.0,49.6222,49.6515,49.5344,49.632,7500.0
2014-06-12 12:30:00,50.86,50.93,50.85,50.91,7300.0,49.6027,49.671,49.593,49.6515,7300.0
2014-06-12 13:00:00,50.93,51.12,50.93,51.03,12200.0,49.671,49.8563,49.671,49.7685,12200.0
2014-06-12 13:30:00,51.05,51.12,50.95,50.98,9500.0,49.788,49.8563,49.6905,49.7197,9500.0
2014-06-12 14:00:00,50.96,51.01,50.92,50.96,12000.0,49.7002,49.749,49.6612,49.7002,12000.0
2014-06-12 14:30:00,50.95,51.1,50.87,51.07,12500.0,49.6905,49.8368,49.6125,49.8075,12500.0
2014-06-12 15:00:00,51.06,51.08,50.94,50.95,24400.0,49.7978,49.8173,49.6807,49.6905,24400.0
2014-06-12 15:30:00,50.95,50.95,50.5,50.59,258700.0,49.6905,49.6905,49.2516,49.3394,258700.0
2014-06-13 09:30:00,50.64,50.77,49.91,50.13,26000.0,49.3882,49.5149,48.6762,48.8908,26000.0
2014-06-13 10:00:00,50.13,50.26,49.62,49.79,27500.0,48.8908,49.0175,48.3934,48.5592,27500.0
2014-06-13 10:30:00,49.81,50.37,49.81,50.32,32900.0,48.5787,49.1248,48.5787,49.0761,32900.0
2014-06-13 11:00:00,50.33,50.42,50.12,50.14,17800.0,49.0858,49.1736,48.881,48.9005,17800.0
2014-06-13 11:30:00,50.17,50.21,49.98,50.0,17400.0,48.9298,48.9688,48.7445,48.764,17400.0
2014-06-13 12:00:00,50.0,50.27,50.0,50.25,21300.0,48.764,49.0273,48.764,49.0078,21300.0
2014-06-13 12:30:00,50.28,50.34,50.08,50.08,16400.0,49.0371,49.0956,48.842,48.842,16400.0
2014-06-13 13:00:00,50.11,50.15,50.02,50.12,17500.0,48.8713,48.9103,48.7835,48.881,17500.0
2014-06-13 13:30:00,50.12,50.2,50.09,50.13,20400.0,48.881,48.959,48.8517,48.8908,20400.0
2014-06-13 14:00:00,50.13,50.19,50.12,50.18,21500.0,48.8908,48.9493,48.881,48.9395,21500.0
2014-06-13 14:30:00,50.18,50.22,50.14,50.19,36300.0,48.9395,48.9785,48.9005,48.9493,36300.0
2014-06-13 15:00:00,50.18,50.24,50.08,50.11,51700.0,48.9395,48.998,48.842,48.8713,51700.0
2014-06-13 15:30:00,50.1,50.23,50.07,50.19,89200.0,48.8615,48.9883,48.8322,48.9493,89200.0
2014-06-16 09:30:00,50.32,50.7,50.18,50.24,70400.0,49.0761,49.4467,48.9395,48.998,70400.0
2014-06-16 10:00:00,50.24,50.43,50.07,50.1,15200.0,48.998,49.1833,48.8322,48.8615,15200.0
2014-06-16 10:30:00,50.06,50.06,49.92,49.94,15100.0,48.8225,48.8225,48.686,48.7055,15100.0
2014-06-16 11:00:00,49.94,49.96,49.5,49.52,36300.0,48.7055,48.725,48.2763,48.2958,36300.0
2014-06-16 11:30:00,49.53,49.65,49.53,49.59,10100.0,48.3056,48.4226,48.3056,48.3641,10100.0
2014-06-16 12:00:00,49.59,49.65,49.55,49.61,20600.0,48.3641,48.4226,48.3251,48.3836,20600.0
2014-06-16 12:30:00,49.6,49.66,49.55,49.66,24800.0,48.3739,48.4324,48.3251,48.4324,24800.0
2014-06-16 13:00:00,49.66,49.69,49.65,49.66,19600.0,48.4324,48.4616,48.4226,48.4324,19600.0
2014-06-16 13:30:00,49.66,49.98,49.65,49.98,48700.0,48.4324,48.7445,48.4226,48.7445,48700.0
2014-06-16 14:00:00,49.97,50.01,49.83,49.86,17500.0,48.7347,48.7737,48.5982,48.6274,17500.0
2014-06-16 14:30:00,49.86,50.0,49.86,49.95,18800.0,48.6274,48.764,48.6274,48.7152,18800.0
2014-06-16 15:00:00,49.95,49.95,49.87,49.92,18100.0,48.7152,48.7152,48.6372,48.686,18100.0
2014-06-16 15:30:00,49.92,50.04,49.91,49.94,53900.0,48.686,48.803,48.6762,48.7055,53900.0
2014-06-17 09:30:00,49.98,50.12,49.76,49.86,31800.0,48.7445,48.881,48.5299,48.6274,31800.0
2014-06-17 10:00:00,49.87,50.03,49.76,49.9,16900.0,48.6372,48.7932,48.5299,48.6664,16900.0
2014-06-17 10:30:00,49.85,49.91,49.55,49.88,21800.0,48.6177,48.6762,48.3251,48.6469,21800.0
2014-06-17 11:00:00,49.9,49.96,49.77,49.93,13200.0,48.6664,48.725,48.5397,48.6957,13200.0
2014-06-17 11:30:00,49.93,49.99,49.89,49.9,17800.0,48.6957,48.7542,48.6567,48.6664,17800.0
2014-06-17 12:00:00,49.91,49.91,49.78,49.79,15800.0,48.6762,48.6762,48.5494,48.5592,15800.0
2014-06-17 12:30:00,49.78,49.83,49.68,49.68,10900.0,48.5494,48.5982,48.4519,48.4519,10900.0
2014-06-17 13:00:00,49.67,49.84,49.67,49.82,11600.0,48.4421,48.6079,48.4421,48.5884,11600.0
2014-06-17 13:30:00,49.82,50.0,49.79,49.93,13700.0,48.5884,48.764,48.5592,48.6957,13700.0
2014-06-17 14:00:00,49.93,49.95,49.81,49.9,19400.0,48.6957,48.7152,48.5787,48.6664,19400.0
2014-06-17 14:30:00,49.91,49.91,49.78,49.89,22400.0,48.6762,48.6762,48.5494,48.6567,22400.0
2014-06-17 15:00:00,49.89,49.89,49.74,49.8,29300.0,48.6567,48.6567,48.5104,48.5689,29300.0
2014-06-17 15:30:00,49.8,49.91,49.75,49.9,52100.0,48.5689,48.6762,48.5202,48.6664,52100.0
2014-06-18 09:30:00,49.84,50.59,49.66,49.84,13300.0,48.6079,49.3394,48.4324,48.6079,13300.0
2014-06-18 10:00:00,49.9,49.9,49.56,49.56,9400.0,48.6664,48.6664,48.3349,48.3349,9400.0
2014-06-18 10:30:00,49.59,49.8,49.51,49.51,13300.0,48.3641,48.5689,48.2861,48.2861,13300.0
2014-06-18 11:00:00,49.52,49.62,49.36,49.62,22300.0,48.2958,48.3934,48.1398,48.3934,22300.0
2014-06-18 11:30:00,49.59,49.8,49.58,49.61,5300.0,48.3641,48.5689,48.3544,48.3836,5300.0
2014-06-18 12:00:00,49.55,49.71,49.48,49.64,5400.0,48.3251,48.4811,48.2568,48.4129,5400.0
2014-06-18 12:30:00,49.66,49.83,49.66,49.83,7000.0,48.4324,48.5982,48.4324,48.5982,7000.0
2014-06-18 13:00:00,49.85,49.96,49.85,49.95,5500.0,48.6177,48.725,48.6177,48.7152,5500.0
2014-06-18 13:30:00,49.91,49.96,49.83,49.91,8900.0,48.6762,48.725,48.5982,48.6762,8900.0
2014-06-18 14:00:00,49.88,50.02,49.86,49.91,16200.0,48.6469,48.7835,48.6274,48.6762,16200.0
2014-06-18 14:30:00,49.92,49.99,49.85,49.95,11200.0,48.686,48.7542,48.6177,48.7152,11200.0
2014-06-18 15:00:00,49.98,50.06,49.88,50.02,13000.0,48.7445,48.8225,48.6469,48.7835,13000.0
2014-06-18 15:30:00,50.04,50.08,49.96,50.0,36600.0,48.803,48.842,48.725,48.764,36600.0
2014-06-19 09:30:00,50.1,50.47,49.94,49.94,49400.0,48.8615,49.2224,48.7055,48.7055,49400.0
2014-06-19 10:00:00,49.98,50.0,49.79,49.87,9200.0,48.7445,48.764,48.5592,48.6372,9200.0
2014-06-19 10:30:00,49.92,49.97,49.6,49.6,10300.0,48.686,48.7347,48.3739,48.3739,10300.0
2014-06-19 11:00:00,49.6,49.68,49.45,49.5,17000.0,48.3739,48.4519,48.2276,48.2763,17000.0
2014-06-19 11:30:00,49.48,49.6,49.41,49.58,13000.0,48.2568,48.3739,48.1886,48.3544,13000.0
2014-06-19 12:00:00,49.6,49.76,49.6,49.76,13600.0,48.3739,48.5299,48.3739,48.5299,13600.0
2014-06-19 12:30:00,49.78,49.8,49.63,49.63,11100.0,48.5494,48.5689,48.4031,48.4031,11100.0
2014-06-19 13:00:00,49.66,49.73,49.64,49.7,12000.0,48.4324,48.5006,48.4129,48.4714,12000.0
2014-06-19 13:30:00,49.76,49.8,49.66,49.74,14800.0,48.5299,48.5689,48.4324,48.5104,14800.0
2014-06-19 14:00:00,49.75,49.79,49.66,49.75,17300.0,48.5202,48.5592,48.4324,48.5202,17300.0
2014-06-19 14:30:00,49.72,49.72,49.67,49.7,18000.0,48.4909,48.4909,48.4421,48.4714,18000.0
2014-06-19 15:00:00,49.7,49.8,49.69,49.72,19100.0,48.4714,48.5689,48.4616,48.4909,19100.0
2014-06-19 15:30:00,49.73,49.75,49.56,49.58,82800.0,48.5006,48.5202,48.3349,48.3544,82800.0
2014-06-20 09:30:00,49.82,49.9,49.55,49.65,34300.0,48.5884,48.6664,48.3251,48.4226,34300.0
2014-06-20 10:00:00,49.62,49.7,49.51,49.7,8200.0,48.3934,48.4714,48.2861,48.4714,8200.0
2014-06-20 10:30:00,49.7,49.73,49.47,49.64,14100.0,48.4714,48.5006,48.2471,48.4129,14100.0
2014-06-20 11:00:00,49.59,49.69,49.5,49.51,20300.0,48.3641,48.4616,48.2763,48.2861,20300.0
2014-06-20 11:30:00,49.51,49.6,49.38,49.4,16200.0,48.2861,48.3739,48.1593,48.1788,16200.0
2014-06-20 12:00:00,49.41,49.56,49.33,49.55,19300.0,48.1886,48.3349,48.1105,48.3251,19300.0
2014-06-20 12:30:00,49.55,49.71,49.49,49.59,21900.0,48.3251,48.4811,48.2666,48.3641,21900.0
2014-06-20 13:00:00,49.59,49.59,49.39,49.39,7600.0,48.3641,48.3641,48.1691,48.1691,7600.0
2014-06-20 13:30:00,49.4,49.41,49.25,49.25,10100.0,48.1788,48.1886,48.0325,48.0325,10100.0
2014-06-20 14:00:00,49.25,49.36,49.25,49.31,18300.0,48.0325,48.1398,48.0325,48.091,18300.0
2014-06-20 14:30:00,49.33,49.49,49.31,49.47,12200.0,48.1105,48.2666,48.091,48.2471,12200.0
2014-06-20 15:00:00,49.46,49.54,49.45,49.48,22400.0,48.2373,48.3153,48.2276,48.2568,22400.0
2014-06-20 15:30:00,49.48,49.66,49.39,49.52,99600.0,48.2568,48.4324,48.1691,48.2958,99600.0
2014-06-23 09:30:00,49.45,49.99,49.38,49.65,15900.0,48.2276,48.7542,48.1593,48.4226,15900.0
2014-06-23 10:00:00,49.66,49.78,49.59,49.75,13500.0,48.4324,48.5494,48.3641,48.5202,13500.0
2014-06-23 10:30:00,49.75,49.87,49.63,49.64,10800.0,48.5202,48.6372,48.4031,48.4129,10800.0
2014-06-23 11:00:00,49.64,49.67,49.39,49.45,13000.0,48.4129,48.4421,48.1691,48.2276,13000.0
2014-06-23 11:30:00,49.43,49.48,49.31,49.42,22800.0,48.2081,48.2568,48.091,48.1983,22800.0
2014-06-23 12:00:00,49.44,49.63,49.43,49.61,3800.0,48.2178,48.4031,48.2081,48.3836,3800.0
2014-06-23 12:30:00,49.63,49.7,49.6,49.66,6800.0,48.4031,48.4714,48.3739,48.4324,6800.0
2014-06-23 13:00:00,49.62,49.68,49.53,49.53,6800.0,48.3934,48.4519,48.3056,48.3056,6800.0
2014-06-23 13:30:00,49.53,49.62,49.52,49.59,4600.0,48.3056,48.3934,48.2958,48.3641,4600.0
2014-06-23 14:00:00,49.6,49.6,49.42,49.53,7600.0,48.3739,48.3739,48.1983,48.3056,7600.0
2014-06-23 14:30:00,49.54,49.61,49.54,49.6,18800.0,48.3153,48.3836,48.3153,48.3739,18800.0
2014-06-23 15:00:00,49.61,49.61,49.46,49.53,19100.0,48.3836,48.3836,48.2373,48.3056,19100.0
2014-06-23 15:30:00,49.52,49.63,49.41,49.45,32500.0,48.2958,48.4031,48.1886,48.2276,32500.0
2014-06-24 09:30:00,49.33,49.5,49.29,49.48,16900.0,48.1105,48.2763,48.0715,48.2568,16900.0
2014-06-24 10:00:00,49.51,49.55,49.31,49.47,8700.0,48.2861,48.3251,48.091,48.2471,8700.0
2014-06-24 10:30:00,49.46,49.55,49.35,49.45,16400.0,48.2373,48.3251,48.13,48.2276,16400.0
2014-06-24 11:00:00,49.47,49.59,49.37,49.46,14400.0,48.2471,48.3641,48.1495,48.2373,14400.0
2014-06-24 11:30:00,49.5,49.53,49.33,49.34,9800.0,48.2763,48.3056,48.1105,48.1203,9800.0
2014-06-24 12:00:00,49.32,49.37,49.08,49.37,17200.0,48.1008,48.1495,47.8667,48.1495,17200.0
2014-06-24 12:30:00,49.37,49.37,49.09,49.12,6300.0,48.1495,48.1495,47.8765,47.9057,6300.0
2014-06-24 13:00:00,49.12,49.12,48.87,48.93,14000.0,47.9057,47.9057,47.6619,47.7204,14000.0
2014-06-24 13:30:00,48.97,49.2,48.96,49.06,12200.0,47.7594,47.9837,47.7497,47.8472,12200.0
2014-06-24 14:00:00,49.02,49.08,48.92,48.97,26100.0,47.8082,47.8667,47.7107,47.7594,26100.0
2014-06-24 14:30:00,48.99,49.01,48.87,48.9,17700.0,47.7789,47.7984,47.6619,47.6912,17700.0
2014-06-24 15:00:00,48.93,48.94,48.64,48.67,22300.0,47.7204,47.7302,47.4376,47.4669,22300.0
2014-06-24 15:30:00,48.63,48.74,48.56,48.68,33000.0,47.4278,47.5351,47.3596,47.4766,33000.0
2014-06-25 09:30:00,48.42,48.7,47.21,48.62,73000.0,47.223,47.4961,46.0429,47.4181,73000.0
2014-06-25 10:00:00,48.57,48.99,48.55,48.62,34700.0,47.3693,47.7789,47.3498,47.4181,34700.0
2014-06-25 10:30:00,48.61,48.91,48.46,48.75,19600.0,47.4083,47.7009,47.262,47.5449,19600.0
2014-06-25 11:00:00,48.76,48.76,48.34,48.54,29300.0,47.5546,47.5546,47.145,47.3401,29300.0
2014-06-25 11:30:00,48.55,48.69,48.49,48.69,18400.0,47.3498,47.4864,47.2913,47.4864,18400.0
2014-06-25 12:00:00,48.7,48.77,48.52,48.56,9100.0,47.4961,47.5644,47.3206,47.3596,9100.0
2014-06-25 12:30:00,48.56,48.63,48.53,48.59,6200.0,47.3596,47.4278,47.3303,47.3888,6200.0
2014-06-25 13:00:00,48.59,48.78,48.59,48.67,18300.0,47.3888,47.5741,47.3888,47.4669,18300.0
2014-06-25 13:30:00,48.69,48.74,48.62,48.73,15600.0,47.4864,47.5351,47.4181,47.5254,15600.0
2014-06-25 14:00:00,48.75,48.77,48.64,48.77,28400.0,47.5449,47.5644,47.4376,47.5644,28400.0
2014-06-25 14:30:00,48.75,48.82,48.64,48.64,34900.0,47.5449,47.6131,47.4376,47.4376,34900.0
2014-06-25 15:00:00,48.66,48.66,48.47,48.61,18200.0,47.4571,47.4571,47.2718,47.4083,18200.0
2014-06-25 15:30:00,48.6,48.65,48.49,48.57,52200.0,47.3986,47.4473,47.2913,47.3693,52200.0
2014-06-26 09:30:00,48.51,48.68,48.16,48.34,10300.0,47.3108,47.4766,46.9695,47.145,10300.0
2014-06-26 10:00:00,48.41,48.51,48.29,48.41,15300.0,47.2133,47.3108,47.0962,47.2133,15300.0
2014-06-26 10:30:00,48.45,48.63,48.4,48.49,16800.0,47.2523,47.4278,47.2035,47.2913,16800.0
2014-06-26 11:00:00,48.58,48.65,48.39,48.47,18800.0,47.3791,47.4473,47.1938,47.2718,18800.0
2014-06-26 11:30:00,48.55,48.63,48.49,48.53,8700.0,47.3498,47.4278,47.2913,47.3303,8700.0
2014-06-26 12:00:00,48.51,48.59,48.51,48.59,8400.0,47.3108,47.3888,47.3108,47.3888,8400.0
2014-06-26 12:30:00,48.55,48.67,48.55,48.66,4600.0,47.3498,47.4669,47.3498,47.4571,4600.0
2014-06-26 13:00:00,48.66,48.7,48.51,48.67,9600.0,47.4571,47.4961,47.3108,47.4669,9600.0
2014-06-26 13:30:00,48.69,48.73,48.63,48.7,8300.0,47.4864,47.5254,47.4278,47.4961,8300.0
2014-06-26 14:00:00,48.69,48.75,48.63,48.7,12900.0,47.4864,47.5449,47.4278,47.4961,12900.0
2014-06-26 14:30:00,48.7,48.75,48.64,48.64,17000.0,47.4961,47.5449,47.4376,47.4376,17000.0
2014-06-26 15:00:00,48.66,48.88,48.66,48.78,19900.0,47.4571,47.6717,47.4571,47.5741,19900.0
2014-06-26 15:30:00,48.78,48.83,48.67,48.75,31600.0,47.5741,47.6229,47.4669,47.5449,31600.0
2014-06-27 09:30:00,48.61,48.86,48.49,48.73,8100.0,47.4083,47.6522,47.2913,47.5254,8100.0
2014-06-27 10:00:00,48.7,48.96,48.7,48.9,32200.0,47.4961,47.7497,47.4961,47.6912,32200.0
2014-06-27 10:30:00,48.9,49.08,48.85,48.94,15000.0,47.6912,47.8667,47.6424,47.7302,15000.0
2014-06-27 11:00:00,48.95,49.03,48.8,48.89,13400.0,47.7399,47.818,47.5936,47.6814,13400.0
2014-06-27 11:30:00,48.86,49.0,48.85,49.0,3300.0,47.6522,47.7887,47.6424,47.7887,3300.0
2014-06-27 12:00:00,48.97,49.1,48.92,49.06,4200.0,47.7594,47.8862,47.7107,47.8472,4200.0
2014-06-27 12:30:00,49.1,49.17,49.01,49.01,6200.0,47.8862,47.9545,47.7984,47.7984,6200.0
2014-06-27 13:00:00,48.96,48.96,48.55,48.6,6900.0,47.7497,47.7497,47.3498,47.3986,6900.0
2014-06-27 13:30:00,48.64,48.71,48.53,48.6,7700.0,47.4376,47.5059,47.3303,47.3986,7700.0
2014-06-27 14:00:00,48.57,48.58,48.48,48.54,18700.0,47.3693,47.3791,47.2815,47.3401,18700.0
2014-06-27 14:30:00,48.55,48.67,48.52,48.55,7800.0,47.3498,47.4669,47.3206,47.3498,7800.0
2014-06-27 15:00:00,48.54,48.6,48.5,48.51,12900.0,47.3401,47.3986,47.3011,47.3108,12900.0
2014-06-27 15:30:00,48.54,48.78,48.48,48.75,131100.0,47.3401,47.5741,47.2815,47.5449,131100.0
2014-06-30 09:30:00,48.63,48.78,48.37,48.63,20700.0,47.4278,47.5741,47.1743,47.4278,20700.0
2014-06-30 10:00:00,48.7,49.11,48.68,48.85,15800.0,47.4961,47.896,47.4766,47.6424,15800.0
2014-06-30 10:30:00,48.91,49.06,48.77,48.77,19900.0,47.7009,47.8472,47.5644,47.5644,19900.0
2014-06-30 11:00:00,48.81,48.84,48.65,48.78,19900.0,47.6034,47.6326,47.4473,47.5741,19900.0
2014-06-30 11:30:00,48.8,48.84,48.66,48.71,13700.0,47.5936,47.6326,47.4571,47.5059,13700.0
2014-06-30 12:00:00,48.73,48.89,48.72,48.86,19700.0,47.5254,47.6814,47.5156,47.6522,19700.0
2014-06-30 12:30:00,48.91,48.94,48.7,48.88,12800.0,47.7009,47.7302,47.4961,47.6717,12800.0
2014-06-30 13:00:00,48.86,48.94,48.84,48.93,16000.0,47.6522,47.7302,47.6326,47.7204,16000.0
2014-06-30 13:30:00,48.91,49.0,48.78,48.84,13200.0,47.7009,47.7887,47.5741,47.6326,13200.0
2014-06-30 14:00:00,48.83,49.03,48.82,48.94,34800.0,47.6229,47.818,47.6131,47.7302,34800.0
2014-06-30 14:30:00,48.95,49.02,48.75,48.77,24000.0,47.7399,47.8082,47.5449,47.5644,24000.0
2014-06-30 15:00:00,48.78,48.88,48.75,48.85,20500.0,47.5741,47.6717,47.5449,47.6424,20500.0
2014-06-30 15:30:00,48.84,48.96,48.78,48.89,67300.0,47.6326,47.7497,47.5741,47.6814,67300.0
2014-07-01 09:30:00,48.93,49.51,48.93,49.38,20700.0,47.7204,48.2861,47.7204,48.1593,20700.0
2014-07-01 10:00:00,49.38,49.41,49.06,49.06,31300.0,48.1593,48.1886,47.8472,47.8472,31300.0
2014-07-01 10:30:00,49.03,49.26,49.03,49.16,24400.0,47.818,48.0423,47.818,47.9447,24400.0
2014-07-01 11:00:00,49.17,49.23,49.11,49.12,27900.0,47.9545,48.013,47.896,47.9057,27900.0
2014-07-01 11:30:00,49.11,49.33,49.11,49.31,18500.0,47.896,48.1105,47.896,48.091,18500.0
2014-07-01 12:00:00,49.3,49.31,49.1,49.18,16800.0,48.0813,48.091,47.8862,47.9642,16800.0
2014-07-01 12:30:00,49.17,49.32,49.13,49.13,21800.0,47.9545,48.1008,47.9155,47.9155,21800.0
2014-07-01 13:00:00,49.12,49.15,48.93,49.03,31500.0,47.9057,47.935,47.7204,47.818,31500.0
2014-07-01 13:30:00,49.04,49.26,49.03,49.23,18100.0,47.8277,48.0423,47.818,48.013,18100.0
2014-07-01 14:00:00,49.23,49.24,48.92,48.94,21100.0,48.013,48.0228,47.7107,47.7302,21100.0
2014-07-01 14:30:00,48.94,49.12,48.86,49.12,22900.0,47.7302,47.9057,47.6522,47.9057,22900.0
2014-07-01 15:00:00,49.13,49.19,48.88,49.02,40200.0,47.9155,47.974,47.6717,47.8082,40200.0
2014-07-01 15:30:00,49.01,49.01,48.86,48.93,46400.0,47.7984,47.7984,47.6522,47.7204,46400.0
2014-07-02 09:30:00,48.82,48.99,48.57,48.76,16100.0,47.6131,47.7789,47.3693,47.5546,16100.0
2014-07-02 10:00:00,48.76,48.97,48.5,48.96,12500.0,47.5546,47.7594,47.3011,47.7497,12500.0
2014-07-02 10:30:00,48.89,48.91,48.73,48.73,15800.0,47.6814,47.7009,47.5254,47.5254,15800.0
2014-07-02 11:00:00,48.78,48.9,48.65,48.89,12700.0,47.5741,47.6912,47.4473,47.6814,12700.0
2014-07-02 11:30:00,48.89,48.94,48.83,48.85,24200.0,47.6814,47.7302,47.6229,47.6424,24200.0
2014-07-02 12:00:00,48.85,48.9,48.83,48.9,11200.0,47.6424,47.6912,47.6229,47.6912,11200.0
2014-07-02 12:30:00,48.89,48.93,48.8,48.87,12400.0,47.6814,47.7204,47.5936,47.6619,12400.0
2014-07-02 13:00:00,48.86,48.91,48.8,48.9,77400.0,47.6522,47.7009,47.5936,47.6912,77400.0
2014-07-02 13:30:00,48.89,49.2,48.88,49.1,78100.0,47.6814,47.9837,47.6717,47.8862,78100.0
2014-07-02 14:00:00,49.12,49.16,49.03,49.07,24000.0,47.9057,47.9447,47.818,47.857,24000.0
2014-07-02 14:30:00,49.09,49.18,49.04,49.12,18300.0,47.8765,47.9642,47.8277,47.9057,18300.0
2014-07-02 15:00:00,49.11,49.16,49.06,49.09,24700.0,47.896,47.9447,47.8472,47.8765,24700.0
2014-07-02 15:30:00,49.07,49.14,49.02,49.06,36600.0,47.857,47.9252,47.8082,47.8472,36600.0
2014-07-03 09:30:00,49.24,49.7,49.24,49.65,14900.0,48.0228,48.4714,48.0228,48.4226,14900.0
2014-07-03 10:00:00,49.59,50.05,49.59,49.86,28200.0,48.3641,48.8127,48.3641,48.6274,28200.0
2014-07-03 10:30:00,49.86,50.03,49.86,49.93,29100.0,48.6274,48.7932,48.6274,48.6957,29100.0
2014-07-03 11:00:00,49.94,50.03,49.93,50.0,17700.0,48.7055,48.7932,48.6957,48.764,17700.0
2014-07-03 11:30:00,50.0,50.01,49.72,49.83,31400.0,48.764,48.7737,48.4909,48.5982,31400.0
2014-07-03 12:00:00,49.84,50.01,49.81,49.9,20100.0,48.6079,48.7737,48.5787,48.6664,20100.0
2014-07-03 12:30:00,49.9,50.0,49.79,49.86,75600.0,48.6664,48.764,48.5592,48.6274,75600.0
2014-07-07 09:30:00,49.71,50.04,49.46,49.52,21000.0,48.4811,48.803,48.2373,48.2958,21000.0
2014-07-07 10:00:00,49.54,50.16,49.54,50.03,24300.0,48.3153,48.92,48.3153,48.7932,24300.0
2014-07-07 10:30:00,50.03,50.06,49.42,49.43,32400.0,48.7932,48.8225,48.1983,48.2081,32400.0
2014-07-07 11:00:00,49.41,49.76,49.25,49.76,29200.0,48.1886,48.5299,48.0325,48.5299,29200.0
2014-07-07 11:30:00,49.76,49.9,49.62,49.81,18800.0,48.5299,48.6664,48.3934,48.5787,18800.0
2014-07-07 12:00:00,49.81,49.92,49.71,49.75,7500.0,48.5787,48.686,48.4811,48.5202,7500.0
2014-07-07 12:30:00,49.73,49.78,49.67,49.69,4700.0,48.5006,48.5494,48.4421,48.4616,4700.0
2014-07-07 13:00:00,49.71,49.74,49.64,49.66,5600.0,48.4811,48.5104,48.4129,48.4324,5600.0
2014-07-07 13:30:00,49.64,49.68,49.62,49.67,4600.0,48.4129,48.4519,48.3934,48.4421,4600.0
2014-07-07 14:00:00,49.67,49.73,49.62,49.7,15200.0,48.4421,48.5006,48.3934,48.4714,15200.0
2014-07-07 14:30:00,49.69,49.69,49.55,49.67,13900.0,48.4616,48.4616,48.3251,48.4421,13900.0
2014-07-07 15:00:00,49.67,49.72,49.65,49.69,19000.0,48.4421,48.4909,48.4226,48.4616,19000.0
2014-07-07 15:30:00,49.69,49.78,49.68,49.72,58500.0,48.4616,48.5494,48.4519,48.4909,58500.0
2014-07-08 09:30:00,49.65,49.79,49.38,49.7,27800.0,48.4226,48.5592,48.1593,48.4714,27800.0
2014-07-08 10:00:00,49.71,49.8,49.53,49.8,28500.0,48.4811,48.5689,48.3056,48.5689,28500.0
2014-07-08 10:30:00,49.78,49.78,49.09,49.46,46400.0,48.5494,48.5494,47.8765,48.2373,46400.0
2014-07-08 11:00:00,49.46,49.5,49.31,49.31,28500.0,48.2373,48.2763,48.091,48.091,28500.0
2014-07-08 11:30:00,49.25,49.48,49.25,49.41,14500.0,48.0325,48.2568,48.0325,48.1886,14500.0
2014-07-08 12:00:00,49.41,49.48,49.26,49.48,10800.0,48.1886,48.2568,48.0423,48.2568,10800.0
2014-07-08 12:30:00,49.5,49.55,49.4,49.48,16800.0,48.2763,48.3251,48.1788,48.2568,16800.0
2014-07-08 13:00:00,49.48,49.52,49.28,49.38,13300.0,48.2568,48.2958,48.0618,48.1593,13300.0
2014-07-08 13:30:00,49.36,49.52,49.25,49.26,19800.0,48.1398,48.2958,48.0325,48.0423,19800.0
2014-07-08 14:00:00,49.24,49.24,49.09,49.11,18200.0,48.0228,48.0228,47.8765,47.896,18200.0
2014-07-08 14:30:00,49.11,49.12,48.87,48.98,28300.0,47.896,47.9057,47.6619,47.7692,28300.0
2014-07-08 15:00:00,48.98,49.09,48.89,48.9,22000.0,47.7692,47.8765,47.6814,47.6912,22000.0
2014-07-08 15:30:00,48.91,48.95,48.76,48.78,75400.0,47.7009,47.7399,47.5546,47.5741,75400.0
2014-07-09 09:30:00,48.57,48.72,48.13,48.67,21900.0,47.3693,47.5156,46.9402,47.4669,21900.0
2014-07-09 10:00:00,48.67,48.95,48.56,48.94,15500.0,47.4669,47.7399,47.3596,47.7302,15500.0
2014-07-09 10:30:00,48.99,49.16,48.77,48.77,18800.0,47.7789,47.9447,47.5644,47.5644,18800.0
2014-07-09 11:00:00,48.76,49.04,48.65,49.03,32200.0,47.5546,47.8277,47.4473,47.818,32200.0
2014-07-09 11:30:00,49.0,49.03,48.85,48.94,14000.0,47.7887,47.818,47.6424,47.7302,14000.0
2014-07-09 12:00:00,48.95,49.02,48.85,48.9,9400.0,47.7399,47.8082,47.6424,47.6912,9400.0
2014-07-09 12:30:00,48.9,48.95,48.86,48.94,6500.0,47.6912,47.7399,47.6522,47.7302,6500.0
2014-07-09 13:00:00,48.93,48.95,48.84,48.84,7600.0,47.7204,47.7399,47.6326,47.6326,7600.0
2014-07-09 13:30:00,48.85,48.91,48.79,48.79,9800.0,47.6424,47.7009,47.5839,47.5839,9800.0
2014-07-09 14:00:00,48.8,49.06,48.72,49.02,80300.0,47.5936,47.8472,47.5156,47.8082,80300.0
2014-07-09 14:30:00,49.02,49.04,48.87,49.01,28100.0,47.8082,47.8277,47.6619,47.7984,28100.0
2014-07-09 15:00:00,49.02,49.02,48.88,48.98,27800.0,47.8082,47.8082,47.6717,47.7692,27800.0
2014-07-09 15:30:00,48.98,49.03,48.87,48.95,47000.0,47.7692,47.818,47.6619,47.7399,47000.0
2014-07-10 09:30:00,48.05,48.26,47.78,48.26,26200.0,46.8622,47.067,46.5989,47.067,26200.0
2014-07-10 10:00:00,48.27,48.82,48.27,48.7,23900.0,47.0767,47.6131,47.0767,47.4961,23900.0
2014-07-10 10:30:00,48.71,48.93,48.69,48.93,11000.0,47.5059,47.7204,47.4864,47.7204,11000.0
2014-07-10 11:00:00,48.99,49.03,48.82,48.87,10700.0,47.7789,47.818,47.6131,47.6619,10700.0
2014-07-10 11:30:00,48.86,48.94,48.84,48.9,7800.0,47.6522,47.7302,47.6326,47.6912,7800.0
2014-07-10 12:00:00,48.9,48.9,48.78,48.8,7300.0,47.6912,47.6912,47.5741,47.5936,7300.0
2014-07-10 12:30:00,48.8,48.81,48.65,48.75,17400.0,47.5936,47.6034,47.4473,47.5449,17400.0
2014-07-10 13:00:00,48.75,48.76,48.68,48.75,23500.0,47.5449,47.5546,47.4766,47.5449,23500.0
2014-07-10 13:30:00,48.75,48.75,48.63,48.71,17600.0,47.5449,47.5449,47.4278,47.5059,17600.0
2014-07-10 14:00:00,48.72,48.75,48.69,48.73,17800.0,47.5156,47.5449,47.4864,47.5254,17800.0
2014-07-10 14:30:00,48.74,48.74,48.39,48.42,21000.0,47.5351,47.5351,47.1938,47.223,21000.0
2014-07-10 15:00:00,48.41,48.57,48.3,48.55,11400.0,47.2133,47.3693,47.106,47.3498,11400.0
2014-07-10 15:30:00,48.55,48.55,48.3,48.3,35900.0,47.3498,47.3498,47.106,47.106,35900.0
2014-07-11 09:30:00,48.26,48.43,47.84,48.34,20600.0,47.067,47.2328,46.6574,47.145,20600.0
2014-07-11 10:00:00,48.31,48.43,48.21,48.35,12700.0,47.1158,47.2328,47.0182,47.1548,12700.0
2014-07-11 10:30:00,48.38,48.4,48.17,48.32,33100.0,47.184,47.2035,46.9792,47.1255,33100.0
2014-07-11 11:00:00,48.33,48.46,48.25,48.25,9000.0,47.1353,47.262,47.0572,47.0572,9000.0
2014-07-11 11:30:00,48.27,48.34,48.1,48.21,8300.0,47.0767,47.145,46.9109,47.0182,8300.0
2014-07-11 12:00:00,48.17,48.19,48.03,48.1,7500.0,46.9792,46.9987,46.8427,46.9109,7500.0
2014-07-11 12:30:00,48.11,48.23,48.07,48.23,4200.0,46.9207,47.0377,46.8817,47.0377,4200.0
2014-07-11 13:00:00,48.24,48.27,48.12,48.14,7800.0,47.0475,47.0767,46.9304,46.95,7800.0
2014-07-11 13:30:00,48.13,48.18,48.13,48.18,6100.0,46.9402,46.989,46.9402,46.989,6100.0
2014-07-11 14:00:00,48.17,48.27,48.15,48.27,7700.0,46.9792,47.0767,46.9597,47.0767,7700.0
2014-07-11 14:30:00,48.28,48.31,48.26,48.27,6100.0,47.0865,47.1158,47.067,47.0767,6100.0
2014-07-11 15:00:00,48.27,48.41,48.27,48.4,11000.0,47.0767,47.2133,47.0767,47.2035,11000.0
2014-07-11 15:30:00,48.4,48.42,48.26,48.36,27900.0,47.2035,47.223,47.067,47.1645,27900.0
2014-07-14 09:30:00,48.67,48.82,48.65,48.73,23000.0,47.4669,47.6131,47.4473,47.5254,23000.0
2014-07-14 10:00:00,48.79,49.05,48.79,48.84,43800.0,47.5839,47.8375,47.5839,47.6326,43800.0
2014-07-14 10:30:00,48.85,48.85,48.49,48.49,9800.0,47.6424,47.6424,47.2913,47.2913,9800.0
2014-07-14 11:00:00,48.5,48.5,48.28,48.45,11300.0,47.3011,47.3011,47.0865,47.2523,11300.0
2014-07-14 11:30:00,48.46,48.49,48.28,48.28,8900.0,47.262,47.2913,47.0865,47.0865,8900.0
2014-07-14 12:00:00,48.28,48.31,48.15,48.19,4800.0,47.0865,47.1158,46.9597,46.9987,4800.0
2014-07-14 12:30:00,48.16,48.24,48.13,48.13,8500.0,46.9695,47.0475,46.9402,46.9402,8500.0
2014-07-14 13:00:00,48.11,48.23,48.03,48.09,11900.0,46.9207,47.0377,46.8427,46.9012,11900.0
2014-07-14 13:30:00,48.08,48.16,48.01,48.11,14400.0,46.8914,46.9695,46.8232,46.9207,14400.0
2014-07-14 14:00:00,48.11,48.15,48.08,48.11,11200.0,46.9207,46.9597,46.8914,46.9207,11200.0
2014-07-14 14:30:00,48.12,48.34,48.11,48.32,18000.0,46.9304,47.145,46.9207,47.1255,18000.0
2014-07-14 15:00:00,48.31,48.35,48.27,48.27,14100.0,47.1158,47.1548,47.0767,47.0767,14100.0
2014-07-14 15:30:00,48.27,48.54,48.27,48.44,66400.0,47.0767,47.3401,47.0767,47.2425,66400.0
2014-07-15 09:30:00,48.33,48.35,47.79,47.88,45300.0,47.1353,47.1548,46.6086,46.6964,45300.0
2014-07-15 10:00:00,47.87,47.95,47.77,47.8,47500.0,46.6866,46.7647,46.5891,46.6184,47500.0
2014-07-15 10:30:00,47.8,47.93,47.51,47.85,15800.0,46.6184,46.7451,46.3355,46.6671,15800.0
2014-07-15 11:00:00,47.86,47.94,47.64,47.91,41700.0,46.6769,46.7549,46.4623,46.7256,41700.0
2014-07-15 11:30:00,47.9,47.95,47.8,47.8,22600.0,46.7159,46.7647,46.6184,46.6184,22600.0
2014-07-15 12:00:00,47.82,47.95,47.8,47.89,11800.0,46.6379,46.7647,46.6184,46.7061,11800.0
2014-07-15 12:30:00,47.89,47.94,47.74,47.74,17200.0,46.7061,46.7549,46.5598,46.5598,17200.0
2014-07-15 13:00:00,47.75,47.9,47.75,47.9,22500.0,46.5696,46.7159,46.5696,46.7159,22500.0
2014-07-15 13:30:00,47.9,47.9,47.79,47.83,22700.0,46.7159,46.7159,46.6086,46.6476,22700.0
2014-07-15 14:00:00,47.87,47.89,47.72,47.78,15200.0,46.6866,46.7061,46.5403,46.5989,15200.0
2014-07-15 14:30:00,47.76,47.83,47.68,47.8,17900.0,46.5793,46.6476,46.5013,46.6184,17900.0
2014-07-15 15:00:00,47.87,47.87,47.59,47.6,34500.0,46.6866,46.6866,46.4135,46.4233,34500.0
2014-07-15 15:30:00,47.62,47.62,47.2,47.26,91200.0,46.4428,46.4428,46.0332,46.0917,91200.0
2014-07-16 09:30:00,47.47,47.66,47.27,47.47,24100.0,46.2965,46.4818,46.1015,46.2965,24100.0
2014-07-16 10:00:00,47.47,47.72,47.47,47.63,30100.0,46.2965,46.5403,46.2965,46.4526,30100.0
2014-07-16 10:30:00,47.69,47.87,47.57,47.57,27000.0,46.5111,46.6866,46.394,46.394,27000.0
2014-07-16 11:00:00,47.57,47.76,47.57,47.64,36200.0,46.394,46.5793,46.394,46.4623,36200.0
2014-07-16 11:30:00,47.64,47.64,47.55,47.63,26800.0,46.4623,46.4623,46.3745,46.4526,26800.0
2014-07-16 12:00:00,47.62,47.72,47.52,47.72,15100.0,46.4428,46.5403,46.3453,46.5403,15100.0
2014-07-16 12:30:00,47.72,47.82,47.72,47.78,18600.0,46.5403,46.6379,46.5403,46.5989,18600.0
2014-07-16 13:00:00,47.8,47.8,47.67,47.67,13000.0,46.6184,46.6184,46.4916,46.4916,13000.0
2014-07-16 13:30:00,47.71,48.31,47.69,48.31,39000.0,46.5306,47.1158,46.5111,47.1158,39000.0
2014-07-16 14:00:00,48.29,48.35,48.26,48.29,23000.0,47.0962,47.1548,47.067,47.0962,23000.0
2014-07-16 14:30:00,48.28,48.29,47.79,47.86,26900.0,47.0865,47.0962,46.6086,46.6769,26900.0
2014-07-16 15:00:00,47.83,47.98,47.83,47.88,39100.0,46.6476,46.7939,46.6476,46.6964,39100.0
2014-07-16 15:30:00,47.87,47.93,47.59,47.73,134000.0,46.6866,46.7451,46.4135,46.5501,134000.0
2014-07-17 09:30:00,47.63,47.87,47.54,47.64,7500.0,46.4526,46.6866,46.3648,46.4623,7500.0
2014-07-17 10:00:00,47.65,48.09,47.6,48.04,8000.0,46.4721,46.9012,46.4233,46.8524,8000.0
2014-07-17 10:30:00,48.09,48.22,47.96,47.96,21500.0,46.9012,47.028,46.7744,46.7744,21500.0
2014-07-17 11:00:00,47.96,47.99,47.31,47.48,29700.0,46.7744,46.8037,46.1405,46.3063,29700.0
2014-07-17 11:30:00,47.43,47.55,47.28,47.45,19100.0,46.2575,46.3745,46.1112,46.277,19100.0
2014-07-17 12:00:00,47.43,47.84,47.4,47.84,22800.0,46.2575,46.6574,46.2282,46.6574,22800.0
2014-07-17 12:30:00,47.82,47.87,47.42,47.57,104000.0,46.6379,46.6866,46.2478,46.394,104000.0
2014-07-17 13:00:00,47.63,48.06,47.55,47.99,28900.0,46.4526,46.8719,46.3745,46.8037,28900.0
2014-07-17 13:30:00,47.98,48.53,47.84,48.41,68500.0,46.7939,47.3303,46.6574,47.2133,68500.0
2014-07-17 14:00:00,48.41,48.46,48.19,48.19,22200.0,47.2133,47.262,46.9987,46.9987,22200.0
2014-07-17 14:30:00,48.2,48.36,47.83,47.98,149400.0,47.0085,47.1645,46.6476,46.7939,149400.0
2014-07-17 15:00:00,47.94,47.96,47.68,47.71,37600.0,46.7549,46.7744,46.5013,46.5306,37600.0
2014-07-17 15:30:00,47.74,47.75,47.51,47.61,61500.0,46.5598,46.5696,46.3355,46.4331,61500.0
2014-07-18 09:30:00,47.74,47.84,47.52,47.77,3500.0,46.5598,46.6574,46.3453,46.5891,3500.0
2014-07-18 10:00:00,47.72,47.83,47.51,47.76,24600.0,46.5403,46.6476,46.3355,46.5793,24600.0
2014-07-18 10:30:00,47.76,48.08,47.75,48.03,9700.0,46.5793,46.8914,46.5696,46.8427,9700.0
2014-07-18 11:00:00,47.98,48.18,47.92,48.16,16000.0,46.7939,46.989,46.7354,46.9695,16000.0
2014-07-18 11:30:00,48.15,48.2,48.11,48.2,3300.0,46.9597,47.0085,46.9207,47.0085,3300.0
2014-07-18 12:00:00,48.26,48.48,48.25,48.43,6600.0,47.067,47.2815,47.0572,47.2328,6600.0
2014-07-18 12:30:00,48.4,48.4,48.2,48.27,19300.0,47.2035,47.2035,47.0085,47.0767,19300.0
2014-07-18 13:00:00,48.31,48.46,48.25,48.36,7700.0,47.1158,47.262,47.0572,47.1645,7700.0
2014-07-18 13:30:00,48.37,48.45,48.3,48.39,3600.0,47.1743,47.2523,47.106,47.1938,3600.0
2014-07-18 14:00:00,48.39,48.6,48.33,48.51,7100.0,47.1938,47.3986,47.1353,47.3108,7100.0
2014-07-18 14:30:00,48.52,48.52,48.38,48.39,4700.0,47.3206,47.3206,47.184,47.1938,4700.0
2014-07-18 15:00:00,48.38,48.53,48.35,48.46,9700.0,47.184,47.3303,47.1548,47.262,9700.0
2014-07-18 15:30:00,48.44,48.61,48.44,48.46,22000.0,47.2425,47.4083,47.2425,47.262,22000.0
2014-07-21 09:30:00,48.22,48.33,48.02,48.16,9300.0,47.028,47.1353,46.8329,46.9695,9300.0
2014-07-21 10:00:00,48.18,48.18,47.76,47.76,16000.0,46.989,46.989,46.5793,46.5793,16000.0
2014-07-21 10:30:00,47.75,47.81,47.61,47.75,11700.0,46.5696,46.6281,46.4331,46.5696,11700.0
2014-07-21 11:00:00,47.78,47.88,47.7,47.88,8500.0,46.5989,46.6964,46.5208,46.6964,8500.0
2014-07-21 11:30:00,47.87,48.01,47.72,47.97,13900.0,46.6866,46.8232,46.5403,46.7842,13900.0
2014-07-21 12:00:00,48.03,48.03,47.79,47.82,7200.0,46.8427,46.8427,46.6086,46.6379,7200.0
2014-07-21 12:30:00,47.86,47.86,47.8,47.82,4300.0,46.6769,46.6769,46.6184,46.6379,4300.0
2014-07-21 13:00:00,47.83,47.95,47.8,47.92,8100.0,46.6476,46.7647,46.6184,46.7354,8100.0
2014-07-21 13:30:00,47.95,48.16,47.91,48.08,10900.0,46.7647,46.9695,46.7256,46.8914,10900.0
2014-07-21 14:00:00,48.1,48.13,47.78,47.81,11500.0,46.9109,46.9402,46.5989,46.6281,11500.0
2014-07-21 14:30:00,47.79,47.92,47.77,47.84,12600.0,46.6086,46.7354,46.5891,46.6574,12600.0
2014-07-21 15:00:00,47.85,47.96,47.81,47.95,10200.0,46.6671,46.7744,46.6281,46.7647,10200.0
2014-07-21 15:30:00,47.94,48.03,47.91,47.95,36600.0,46.7549,46.8427,46.7256,46.7647,36600.0
2014-07-22 09:30:00,48.07,48.18,48.03,48.17,4000.0,46.8817,46.989,46.8427,46.9792,4000.0
2014-07-22 10:00:00,48.15,48.49,48.14,48.47,15300.0,46.9597,47.2913,46.95,47.2718,15300.0
2014-07-22 10:30:00,48.52,48.64,48.4,48.47,7500.0,47.3206,47.4376,47.2035,47.2718,7500.0
2014-07-22 11:00:00,48.48,48.52,48.4,48.43,5800.0,47.2815,47.3206,47.2035,47.2328,5800.0
2014-07-22 11:30:00,48.44,48.76,48.41,48.68,11100.0,47.2425,47.5546,47.2133,47.4766,11100.0
2014-07-22 12:00:00,48.66,48.75,48.59,48.67,12900.0,47.4571,47.5449,47.3888,47.4669,12900.0
2014-07-22 12:30:00,48.67,48.75,48.63,48.73,16600.0,47.4669,47.5449,47.4278,47.5254,16600.0
2014-07-22 13:00:00,48.75,48.75,48.59,48.61,32400.0,47.5449,47.5449,47.3888,47.4083,32400.0
2014-07-22 13:30:00,48.62,48.67,48.55,48.67,8100.0,47.4181,47.4669,47.3498,47.4669,8100.0
2014-07-22 14:00:00,48.65,48.83,48.65,48.78,25100.0,47.4473,47.6229,47.4473,47.5741,25100.0
2014-07-22 14:30:00,48.78,48.83,48.73,48.79,27100.0,47.5741,47.6229,47.5254,47.5839,27100.0
2014-07-22 15:00:00,48.77,48.86,48.75,48.82,28900.0,47.5644,47.6522,47.5449,47.6131,28900.0
2014-07-22 15:30:00,48.85,48.88,48.74,48.78,56200.0,47.6424,47.6717,47.5351,47.5741,56200.0
2014-07-23 09:30:00,48.77,48.87,48.55,48.73,10700.0,47.5644,47.6619,47.3498,47.5254,10700.0
2014-07-23 10:00:00,48.73,48.99,48.71,48.93,11800.0,47.5254,47.7789,47.5059,47.7204,11800.0
2014-07-23 10:30:00,48.98,49.02,48.71,48.81,10600.0,47.7692,47.8082,47.5059,47.6034,10600.0
2014-07-23 11:00:00,48.79,48.89,48.69,48.79,8300.0,47.5839,47.6814,47.4864,47.5839,8300.0
2014-07-23 11:30:00,48.82,48.96,48.78,48.83,11500.0,47.6131,47.7497,47.5741,47.6229,11500.0
2014-07-23 12:00:00,48.8,48.81,48.72,48.73,5100.0,47.5936,47.6034,47.5156,47.5254,5100.0
2014-07-23 12:30:00,48.75,48.97,48.74,48.95,17100.0,47.5449,47.7594,47.5351,47.7399,17100.0
2014-07-23 13:00:00,48.97,49.03,48.89,48.95,27800.0,47.7594,47.818,47.6814,47.7399,27800.0
2014-07-23 13:30:00,48.93,49.03,48.92,49.0,123200.0,47.7204,47.818,47.7107,47.7887,123200.0
2014-07-23 14:00:00,49.0,49.08,49.0,49.0,8200.0,47.7887,47.8667,47.7887,47.7887,8200.0
2014-07-23 14:30:00,49.0,49.05,48.96,49.02,523600.0,47.7887,47.8375,47.7497,47.8082,523600.0
2014-07-23 15:00:00,49.02,49.05,48.78,48.99,43900.0,47.8082,47.8375,47.5741,47.7789,43900.0
2014-07-23 15:30:00,48.99,49.06,48.92,48.99,99100.0,47.7789,47.8472,47.7107,47.7789,99100.0
2014-07-24 09:30:00,48.98,49.05,48.49,48.68,32400.0,47.7692,47.8375,47.2913,47.4766,32400.0
2014-07-24 10:00:00,48.68,49.08,48.64,49.01,59700.0,47.4766,47.8667,47.4376,47.7984,59700.0
2014-07-24 10:30:00,49.0,49.01,48.93,49.01,42500.0,47.7887,47.7984,47.7204,47.7984,42500.0
2014-07-24 11:00:00,49.0,49.02,48.98,49.01,138100.0,47.7887,47.8082,47.7692,47.7984,138100.0
2014-07-24 11:30:00,49.0,49.03,48.94,49.0,32900.0,47.7887,47.818,47.7302,47.7887,32900.0
2014-07-24 12:00:00,49.0,49.0,48.93,48.98,8800.0,47.7887,47.7887,47.7204,47.7692,8800.0
2014-07-24 12:30:00,48.99,48.99,48.86,48.92,8600.0,47.7789,47.7789,47.6522,47.7107,8600.0
2014-07-24 13:00:00,48.9,48.93,48.73,48.77,15800.0,47.6912,47.7204,47.5254,47.5644,15800.0
2014-07-24 13:30:00,48.78,48.8,48.7,48.79,21900.0,47.5741,47.5936,47.4961,47.5839,21900.0
2014-07-24 14:00:00,48.78,48.79,48.73,48.77,20400.0,47.5741,47.5839,47.5254,47.5644,20400.0
2014-07-24 14:30:00,48.77,48.77,48.71,48.71,22200.0,47.5644,47.5644,47.5059,47.5059,22200.0
2014-07-24 15:00:00,48.71,48.75,48.65,48.65,18300.0,47.5059,47.5449,47.4473,47.4473,18300.0
2014-07-24 15:30:00,48.66,48.69,48.52,48.53,38100.0,47.4571,47.4864,47.3206,47.3303,38100.0
2014-07-25 09:30:00,48.24,48.35,47.91,48.26,7400.0,47.0475,47.1548,46.7256,47.067,7400.0
2014-07-25 10:00:00,48.23,48.23,48.13,48.14,6300.0,47.0377,47.0377,46.9402,46.95,6300.0
2014-07-25 10:30:00,48.11,48.19,48.02,48.07,6100.0,46.9207,46.9987,46.8329,46.8817,6100.0
2014-07-25 11:00:00,48.05,48.13,48.0,48.1,11300.0,46.8622,46.9402,46.8134,46.9109,11300.0
2014-07-25 11:30:00,48.12,48.22,48.1,48.13,10500.0,46.9304,47.028,46.9109,46.9402,10500.0
2014-07-25 12:00:00,48.17,48.32,48.13,48.27,6700.0,46.9792,47.1255,46.9402,47.0767,6700.0
2014-07-25 12:30:00,48.27,48.29,48.15,48.24,6000.0,47.0767,47.0962,46.9597,47.0475,6000.0
2014-07-25 13:00:00,48.23,48.39,48.19,48.39,6700.0,47.0377,47.1938,46.9987,47.1938,6700.0
2014-07-25 13:30:00,48.35,48.41,48.31,48.37,6500.0,47.1548,47.2133,47.1158,47.1743,6500.0
2014-07-25 14:00:00,48.33,48.41,48.26,48.38,8300.0,47.1353,47.2133,47.067,47.184,8300.0
2014-07-25 14:30:00,48.4,48.41,48.29,48.36,10300.0,47.2035,47.2133,47.0962,47.1645,10300.0
2014-07-25 15:00:00,48.36,48.41,48.21,48.27,17200.0,47.1645,47.2133,47.0182,47.0767,17200.0
2014-07-25 15:30:00,48.28,48.31,48.18,48.2,40900.0,47.0865,47.1158,46.989,47.0085,40900.0
2014-07-28 09:30:00,48.26,48.26,47.79,47.96,4200.0,47.067,47.067,46.6086,46.7744,4200.0
2014-07-28 10:00:00,47.9,47.96,47.79,47.82,13200.0,46.7159,46.7744,46.6086,46.6379,13200.0
2014-07-28 10:30:00,47.78,48.0,47.75,48.0,9900.0,46.5989,46.8134,46.5696,46.8134,9900.0
2014-07-28 11:00:00,47.95,48.12,47.95,48.01,13500.0,46.7647,46.9304,46.7647,46.8232,13500.0
2014-07-28 11:30:00,48.06,48.06,47.92,47.92,4000.0,46.8719,46.8719,46.7354,46.7354,4000.0
2014-07-28 12:00:00,47.92,47.96,47.9,47.91,9300.0,46.7354,46.7744,46.7159,46.7256,9300.0
2014-07-28 12:30:00,47.92,48.05,47.89,48.05,6900.0,46.7354,46.8622,46.7061,46.8622,6900.0
2014-07-28 13:00:00,48.05,48.09,47.93,48.01,10200.0,46.8622,46.9012,46.7451,46.8232,10200.0
2014-07-28 13:30:00,47.99,48.17,47.99,48.02,9700.0,46.8037,46.9792,46.8037,46.8329,9700.0
2014-07-28 14:00:00,48.04,48.05,47.97,48.02,14400.0,46.8524,46.8622,46.7842,46.8329,14400.0
2014-07-28 14:30:00,48.02,48.13,47.98,48.06,23500.0,46.8329,46.9402,46.7939,46.8719,23500.0
2014-07-28 15:00:00,48.06,48.13,48.0,48.11,17200.0,46.8719,46.9402,46.8134,46.9207,17200.0
2014-07-28 15:30:00,48.11,48.29,48.04,48.14,51400.0,46.9207,47.0962,46.8524,46.95,51400.0
2014-07-29 09:30:00,48.27,48.63,48.2,48.63,8800.0,47.0767,47.4278,47.0085,47.4278,8800.0
2014-07-29 10:00:00,48.65,48.98,48.65,48.78,21100.0,47.4473,47.7692,47.4473,47.5741,21100.0
2014-07-29 10:30:00,48.75,48.8,48.68,48.73,18600.0,47.5449,47.5936,47.4766,47.5254,18600.0
2014-07-29 11:00:00,48.74,48.74,48.55,48.55,12500.0,47.5351,47.5351,47.3498,47.3498,12500.0
2014-07-29 11:30:00,48.51,48.65,48.43,48.5,12800.0,47.3108,47.4473,47.2328,47.3011,12800.0
2014-07-29 12:00:00,48.52,48.55,48.47,48.53,5200.0,47.3206,47.3498,47.2718,47.3303,5200.0
2014-07-29 12:30:00,48.53,48.63,48.52,48.63,7900.0,47.3303,47.4278,47.3206,47.4278,7900.0
2014-07-29 13:00:00,48.61,48.65,48.54,48.55,7200.0,47.4083,47.4473,47.3401,47.3498,7200.0
2014-07-29 13:30:00,48.54,48.62,48.49,48.49,36100.0,47.3401,47.4181,47.2913,47.2913,36100.0
2014-07-29 14:00:00,48.51,48.59,48.24,48.32,12200.0,47.3108,47.3888,47.0475,47.1255,12200.0
2014-07-29 14:30:00,48.3,48.44,48.3,48.43,9400.0,47.106,47.2425,47.106,47.2328,9400.0
2014-07-29 15:00:00,48.4,48.49,48.34,48.42,16100.0,47.2035,47.2913,47.145,47.223,16100.0
2014-07-29 15:30:00,48.41,48.51,48.27,48.29,54000.0,47.2133,47.3108,47.0767,47.0962,54000.0
2014-07-30 09:30:00,48.36,48.67,48.18,48.47,8100.0,47.1645,47.4669,46.989,47.2718,8100.0
2014-07-30 10:00:00,48.4,48.87,48.25,48.85,18700.0,47.2035,47.6619,47.0572,47.6424,18700.0
2014-07-30 10:30:00,48.86,48.93,48.48,48.76,17000.0,47.6522,47.7204,47.2815,47.5546,17000.0
2014-07-30 11:00:00,48.74,48.81,48.56,48.8,25100.0,47.5351,47.6034,47.3596,47.5936,25100.0
2014-07-30 11:30:00,48.8,48.87,48.68,48.68,21500.0,47.5936,47.6619,47.4766,47.4766,21500.0
2014-07-30 12:00:00,48.69,48.94,48.56,48.94,11100.0,47.4864,47.7302,47.3596,47.7302,11100.0
2014-07-30 12:30:00,48.95,49.11,48.95,49.03,23700.0,47.7399,47.896,47.7399,47.818,23700.0
2014-07-30 13:00:00,49.03,49.1,48.98,49.03,60700.0,47.818,47.8862,47.7692,47.818,60700.0
2014-07-30 13:30:00,49.03,49.1,48.93,49.06,13200.0,47.818,47.8862,47.7204,47.8472,13200.0
2014-07-30 14:00:00,49.07,49.21,48.97,49.1,30400.0,47.857,47.9935,47.7594,47.8862,30400.0
2014-07-30 14:30:00,49.1,49.12,49.05,49.08,61200.0,47.8862,47.9057,47.8375,47.8667,61200.0
2014-07-30 15:00:00,49.11,49.12,49.07,49.12,47900.0,47.896,47.9057,47.857,47.9057,47900.0
2014-07-30 15:30:00,49.13,49.28,49.08,49.15,65700.0,47.9155,48.0618,47.8667,47.935,65700.0
2014-07-31 09:30:00,48.82,49.13,48.55,49.05,17100.0,47.6131,47.9155,47.3498,47.8375,17100.0
2014-07-31 10:00:00,49.05,49.05,48.74,49.0,23600.0,47.8375,47.8375,47.5351,47.7887,23600.0
2014-07-31 10:30:00,48.9,49.03,48.69,48.73,33400.0,47.6912,47.818,47.4864,47.5254,33400.0
2014-07-31 11:00:00,48.7,48.86,48.7,48.86,18400.0,47.4961,47.6522,47.4961,47.6522,18400.0
2014-07-31 11:30:00,48.81,48.81,48.18,48.18,11900.0,47.6034,47.6034,46.989,46.989,11900.0
2014-07-31 12:00:00,48.17,48.41,48.17,48.35,9900.0,46.9792,47.2133,46.9792,47.1548,9900.0
2014-07-31 12:30:00,48.4,48.84,48.4,48.71,11000.0,47.2035,47.6326,47.2035,47.5059,11000.0
2014-07-31 13:00:00,48.77,48.89,48.76,48.86,6800.0,47.5644,47.6814,47.5546,47.6522,6800.0
2014-07-31 13:30:00,48.89,49.06,48.89,49.06,28300.0,47.6814,47.8472,47.6814,47.8472,28300.0
2014-07-31 14:00:00,49.05,49.59,49.05,49.42,42400.0,47.8375,48.3641,47.8375,48.1983,42400.0
2014-07-31 14:30:00,49.42,49.72,49.34,49.35,64400.0,48.1983,48.4909,48.1203,48.13,64400.0
2014-07-31 15:00:00,49.35,49.54,49.35,49.51,57800.0,48.13,48.3153,48.13,48.2861,57800.0
2014-07-31 15:30:00,49.54,49.58,49.39,49.42,76100.0,48.3153,48.3544,48.1691,48.1983,76100.0
2014-08-01 09:30:00,49.37,49.37,48.83,48.92,14200.0,48.1495,48.1495,47.6229,47.7107,14200.0
2014-08-01 10:00:00,48.93,49.06,48.66,48.68,18100.0,47.7204,47.8472,47.4571,47.4766,18100.0
2014-08-01 10:30:00,48.71,48.84,48.58,48.68,25800.0,47.5059,47.6326,47.3791,47.4766,25800.0
2014-08-01 11:00:00,48.62,48.62,48.21,48.32,26300.0,47.4181,47.4181,47.0182,47.1255,26300.0
2014-08-01 11:30:00,48.28,48.29,48.1,48.12,8900.0,47.0865,47.0962,46.9109,46.9304,8900.0
2014-08-01 12:00:00,48.11,48.28,48.03,48.16,10900.0,46.9207,47.0865,46.8427,46.9695,10900.0
2014-08-01 12:30:00,48.17,48.65,48.17,48.62,17600.0,46.9792,47.4473,46.9792,47.4181,17600.0
2014-08-01 13:00:00,48.63,48.67,48.48,48.62,10400.0,47.4278,47.4669,47.2815,47.4181,10400.0
2014-08-01 13:30:00,48.68,48.8,48.62,48.8,11900.0,47.4766,47.5936,47.4181,47.5936,11900.0
2014-08-01 14:00:00,48.82,49.01,48.75,48.75,11700.0,47.6131,47.7984,47.5449,47.5449,11700.0
2014-08-01 14:30:00,48.77,48.86,48.71,48.74,12200.0,47.5644,47.6522,47.5059,47.5351,12200.0
2014-08-01 15:00:00,48.73,48.86,48.64,48.64,20000.0,47.5254,47.6522,47.4376,47.4376,20000.0
2014-08-01 15:30:00,48.68,48.76,48.55,48.7,42000.0,47.4766,47.5546,47.3498,47.4961,42000.0
2014-08-04 09:30:00,48.73,49.1,48.71,49.01,17900.0,47.5254,47.8862,47.5059,47.7984,17900.0
2014-08-04 10:00:00,48.96,49.04,48.74,48.74,14200.0,47.7497,47.8277,47.5351,47.5351,14200.0
2014-08-04 10:30:00,48.74,48.94,48.59,48.69,54100.0,47.5351,47.7302,47.3888,47.4864,54100.0
2014-08-04 11:00:00,48.67,49.06,48.55,49.01,8800.0,47.4669,47.8472,47.3498,47.7984,8800.0
2014-08-04 11:30:00,49.06,49.09,48.88,49.0,7200.0,47.8472,47.8765,47.6717,47.7887,7200.0
2014-08-04 12:00:00,48.97,49.11,48.95,49.02,7600.0,47.7594,47.896,47.7399,47.8082,7600.0
2014-08-04 12:30:00,49.03,49.03,48.76,48.98,11800.0,47.818,47.818,47.5546,47.7692,11800.0
2014-08-04 13:00:00,48.99,48.99,48.84,48.97,6800.0,47.7789,47.7789,47.6326,47.7594,6800.0
2014-08-04 13:30:00,48.97,49.16,48.9,49.06,14900.0,47.7594,47.9447,47.6912,47.8472,14900.0
2014-08-04 14:00:00,49.03,49.21,48.97,49.1,16400.0,47.818,47.9935,47.7594,47.8862,16400.0
2014-08-04 14:30:00,49.09,49.19,49.04,49.06,49900.0,47.8765,47.974,47.8277,47.8472,49900.0
2014-08-04 15:00:00,49.06,49.06,48.94,49.02,18500.0,47.8472,47.8472,47.7302,47.8082,18500.0
2014-08-04 15:30:00,49.02,49.08,48.84,48.93,64800.0,47.8082,47.8667,47.6326,47.7204,64800.0
2014-08-05 09:30:00,48.74,48.86,48.35,48.59,16100.0,47.5351,47.6522,47.1548,47.3888,16100.0
2014-08-05 10:00:00,48.66,49.04,48.56,49.04,7100.0,47.4571,47.8277,47.3596,47.8277,7100.0
2014-08-05 10:30:00,49.04,49.09,48.87,48.93,15000.0,47.8277,47.8765,47.6619,47.7204,15000.0
2014-08-05 11:00:00,49.02,49.14,48.95,49.14,53300.0,47.8082,47.9252,47.7399,47.9252,53300.0
2014-08-05 11:30:00,49.14,49.21,48.88,49.07,18900.0,47.9252,47.9935,47.6717,47.857,18900.0
2014-08-05 12:00:00,49.06,49.06,48.87,49.02,38800.0,47.8472,47.8472,47.6619,47.8082,38800.0
2014-08-05 12:30:00,49.0,49.07,48.89,49.0,20800.0,47.7887,47.857,47.6814,47.7887,20800.0
2014-08-05 13:00:00,49.01,49.06,48.93,49.06,14200.0,47.7984,47.8472,47.7204,47.8472,14200.0
2014-08-05 13:30:00,49.08,49.09,48.68,48.74,19600.0,47.8667,47.8765,47.4766,47.5351,19600.0
2014-08-05 14:00:00,48.71,48.84,48.56,48.84,20300.0,47.5059,47.6326,47.3596,47.6326,20300.0
2014-08-05 14:30:00,48.85,49.05,48.85,48.92,18100.0,47.6424,47.8375,47.6424,47.7107,18100.0
2014-08-05 15:00:00,48.9,49.04,48.81,48.91,19400.0,47.6912,47.8277,47.6034,47.7009,19400.0
2014-08-05 15:30:00,48.91,49.08,48.91,49.0,43600.0,47.7009,47.8667,47.7009,47.7887,43600.0
2014-08-06 09:30:00,48.69,49.32,48.69,49.32,30800.0,47.4864,48.1008,47.4864,48.1008,30800.0
2014-08-06 10:00:00,49.32,49.5,49.26,49.5,24300.0,48.1008,48.2763,48.0423,48.2763,24300.0
2014-08-06 10:30:00,49.5,49.67,49.2,49.48,45200.0,48.2763,48.4421,47.9837,48.2568,45200.0
2014-08-06 11:00:00,49.45,49.5,49.35,49.5,17100.0,48.2276,48.2763,48.13,48.2763,17100.0
2014-08-06 11:30:00,49.5,49.61,49.26,49.3,22300.0,48.2763,48.3836,48.0423,48.0813,22300.0
2014-08-06 12:00:00,49.34,49.46,49.18,49.46,14100.0,48.1203,48.2373,47.9642,48.2373,14100.0
2014-08-06 12:30:00,49.45,49.68,49.43,49.65,7500.0,48.2276,48.4519,48.2081,48.4226,7500.0
2014-08-06 13:00:00,49.66,49.73,49.52,49.69,9600.0,48.4324,48.5006,48.2958,48.4616,9600.0
2014-08-06 13:30:00,49.69,49.76,49.63,49.69,12000.0,48.4616,48.5299,48.4031,48.4616,12000.0
2014-08-06 14:00:00,49.66,49.68,49.49,49.68,14000.0,48.4324,48.4519,48.2666,48.4519,14000.0
2014-08-06 14:30:00,49.68,49.87,49.61,49.81,16100.0,48.4519,48.6372,48.3836,48.5787,16100.0
2014-08-06 15:00:00,49.81,49.81,49.35,49.36,22900.0,48.5787,48.5787,48.13,48.1398,22900.0
2014-08-06 15:30:00,49.35,49.73,49.35,49.58,51800.0,48.13,48.5006,48.13,48.3544,51800.0
2014-08-07 09:30:00,51.64,52.0,51.0,51.0,101600.0,50.3634,50.7145,49.7393,49.7393,101600.0
2014-08-07 10:00:00,51.04,51.6,51.01,51.5,49000.0,49.7783,50.3244,49.749,50.2269,49000.0
2014-08-07 10:30:00,51.53,51.87,51.28,51.57,55000.0,50.2562,50.5877,50.0123,50.2952,55000.0
2014-08-07 11:00:00,51.57,52.13,51.33,51.8,55400.0,50.2952,50.8413,50.0611,50.5195,55400.0
2014-08-07 11:30:00,51.75,51.87,51.56,51.6,23000.0,50.4707,50.5877,50.2854,50.3244,23000.0
2014-08-07 12:00:00,51.66,51.8,51.53,51.6,42900.0,50.3829,50.5195,50.2562,50.3244,42900.0
2014-08-07 12:30:00,51.6,51.66,51.46,51.46,26800.0,50.3244,50.3829,50.1879,50.1879,26800.0
2014-08-07 13:00:00,51.45,51.6,51.3,51.55,10200.0,50.1781,50.3244,50.0318,50.2757,10200.0
2014-08-07 13:30:00,51.58,51.63,51.37,51.41,64000.0,50.3049,50.3537,50.1001,50.1391,64000.0
2014-08-07 14:00:00,51.36,51.36,51.05,51.09,15600.0,50.0904,50.0904,49.788,49.827,15600.0
2014-08-07 14:30:00,51.1,51.13,50.8,50.8,27300.0,49.8368,49.866,49.5442,49.5442,27300.0
2014-08-07 15:00:00,50.8,50.9,50.7,50.83,52500.0,49.5442,49.6417,49.4467,49.5735,52500.0
2014-08-07 15:30:00,50.83,51.01,50.81,50.85,60800.0,49.5735,49.749,49.5539,49.593,60800.0
2014-08-08 09:30:00,50.91,51.37,50.91,51.19,16200.0,49.6515,50.1001,49.6515,49.9246,16200.0
2014-08-08 10:00:00,51.2,51.23,50.9,50.98,16700.0,49.9343,49.9636,49.6417,49.7197,16700.0
2014-08-08 10:30:00,50.98,51.33,50.94,51.29,24800.0,49.7197,50.0611,49.6807,50.0221,24800.0
2014-08-08 11:00:00,51.25,51.44,51.03,51.28,29400.0,49.9831,50.1684,49.7685,50.0123,29400.0
2014-08-08 11:30:00,51.3,51.56,51.21,51.21,14600.0,50.0318,50.2854,49.9441,49.9441,14600.0
2014-08-08 12:00:00,51.25,51.3,51.2,51.22,2600.0,49.9831,50.0318,49.9343,49.9538,2600.0
2014-08-08 12:30:00,51.22,51.32,51.07,51.31,7700.0,49.9538,50.0513,49.8075,50.0416,7700.0
2014-08-08 13:00:00,51.31,51.48,51.17,51.48,10800.0,50.0416,50.2074,49.9051,50.2074,10800.0
2014-08-08 13:30:00,51.5,51.62,51.33,51.51,9200.0,50.2269,50.3439,50.0611,50.2366,9200.0
2014-08-08 14:00:00,51.5,51.61,51.4,51.58,10100.0,50.2269,50.3342,50.1294,50.3049,10100.0
2014-08-08 14:30:00,51.64,51.8,51.61,51.73,12500.0,50.3634,50.5195,50.3342,50.4512,12500.0
2014-08-08 15:00:00,51.7,52.14,51.66,52.04,51700.0,50.4219,50.8511,50.3829,50.7535,51700.0
2014-08-08 15:30:00,52.07,52.45,52.0,52.3,79600.0,50.7828,51.1534,50.7145,51.0071,79600.0
2014-08-11 09:30:00,52.5,52.75,52.31,52.4,33800.0,51.2022,51.446,51.0169,51.1046,33800.0
2014-08-11 10:00:00,52.4,52.41,52.13,52.22,11100.0,51.1046,51.1144,50.8413,50.9291,11100.0
2014-08-11 10:30:00,52.25,52.3,52.14,52.19,11600.0,50.9584,51.0071,50.8511,50.8998,11600.0
2014-08-11 11:00:00,52.18,52.19,52.01,52.17,14400.0,50.8901,50.8998,50.7243,50.8803,14400.0
2014-08-11 11:30:00,52.22,52.22,52.01,52.03,10600.0,50.9291,50.9291,50.7243,50.7438,10600.0
2014-08-11 12:00:00,52.03,52.03,51.85,51.94,10200.0,50.7438,50.7438,50.5682,50.656,10200.0
2014-08-11 12:30:00,51.95,52.0,51.91,51.92,10400.0,50.6658,50.7145,50.6268,50.6365,10400.0
2014-08-11 13:00:00,51.96,51.99,51.9,51.9,5900.0,50.6755,50.7048,50.617,50.617,5900.0
2014-08-11 13:30:00,51.94,51.94,51.59,51.65,17300.0,50.656,50.656,50.3147,50.3732,17300.0
2014-08-11 14:00:00,51.66,51.68,51.53,51.55,12200.0,50.3829,50.4024,50.2562,50.2757,12200.0
2014-08-11 14:30:00,51.55,51.56,51.46,51.49,17100.0,50.2757,50.2854,50.1879,50.2171,17100.0
2014-08-11 15:00:00,51.5,51.65,51.47,51.65,26500.0,50.2269,50.3732,50.1976,50.3732,26500.0
2014-08-11 15:30:00,51.66,51.78,51.53,51.65,47500.0,50.3829,50.5,50.2562,50.3732,47500.0
2014-08-12 09:30:00,51.7,51.99,51.7,51.86,3700.0,50.4219,50.7048,50.4219,50.578,3700.0
2014-08-12 10:00:00,51.88,52.21,51.73,52.12,25300.0,50.5975,50.9193,50.4512,50.8316,25300.0
2014-08-12 10:30:00,52.04,52.14,51.72,51.84,13200.0,50.7535,50.8511,50.4415,50.5585,13200.0
2014-08-12 11:00:00,51.81,51.91,51.66,51.8,3800.0,50.5292,50.6268,50.3829,50.5195,3800.0
2014-08-12 11:30:00,51.86,51.95,51.81,51.91,5300.0,50.578,50.6658,50.5292,50.6268,5300.0
2014-08-12 12:00:00,51.85,51.99,51.83,51.88,6200.0,50.5682,50.7048,50.5487,50.5975,6200.0
2014-08-12 12:30:00,51.92,52.02,51.9,51.9,10000.0,50.6365,50.734,50.617,50.617,10000.0
2014-08-12 13:00:00,51.92,51.97,51.71,51.71,5300.0,50.6365,50.6853,50.4317,50.4317,5300.0
2014-08-12 13:30:00,51.76,51.76,51.59,51.75,6900.0,50.4805,50.4805,50.3147,50.4707,6900.0
2014-08-12 14:00:00,51.8,51.83,51.59,51.59,8700.0,50.5195,50.5487,50.3147,50.3147,8700.0
2014-08-12 14:30:00,51.57,51.83,51.55,51.79,10100.0,50.2952,50.5487,50.2757,50.5097,10100.0
2014-08-12 15:00:00,51.79,51.95,51.77,51.94,10600.0,50.5097,50.6658,50.4902,50.656,10600.0
2014-08-12 15:30:00,51.92,52.02,51.9,52.02,43000.0,50.6365,50.734,50.617,50.734,43000.0
2014-08-13 09:30:00,52.41,52.41,51.32,52.06,12800.0,51.1144,51.1144,50.0513,50.773,12800.0
2014-08-13 10:00:00,52.14,52.25,51.71,52.25,21800.0,50.8511,50.9584,50.4317,50.9584,21800.0
2014-08-13 10:30:00,52.25,52.71,52.1,52.61,19500.0,50.9584,51.407,50.8121,51.3095,19500.0
2014-08-13 11:00:00,52.59,52.72,52.33,52.48,20200.0,51.2899,51.4167,51.0364,51.1827,20200.0
2014-08-13 11:30:00,52.53,52.66,52.36,52.4,7800.0,51.2314,51.3582,51.0656,51.1046,7800.0
2014-08-13 12:00:00,52.43,52.57,52.34,52.45,16500.0,51.1339,51.2704,51.0461,51.1534,16500.0
2014-08-13 12:30:00,52.52,52.7,52.42,52.49,9400.0,51.2217,51.3972,51.1241,51.1924,9400.0
2014-08-13 13:00:00,52.5,52.58,52.35,52.41,3400.0,51.2022,51.2802,51.0559,51.1144,3400.0
2014-08-13 13:30:00,52.37,52.37,52.19,52.23,10500.0,51.0754,51.0754,50.8998,50.9388,10500.0
2014-08-13 14:00:00,52.19,52.31,52.03,52.2,7000.0,50.8998,51.0169,50.7438,50.9096,7000.0
2014-08-13 14:30:00,52.17,52.27,52.11,52.22,3700.0,50.8803,50.9779,50.8218,50.9291,3700.0
2014-08-13 15:00:00,52.26,52.3,52.15,52.17,11500.0,50.9681,51.0071,50.8608,50.8803,11500.0
2014-08-13 15:30:00,52.17,52.26,52.04,52.19,62000.0,50.8803,50.9681,50.7535,50.8998,62000.0
2014-08-14 09:30:00,52.06,52.61,51.94,52.08,11000.0,50.773,51.3095,50.656,50.7926,11000.0
2014-08-14 10:00:00,52.01,52.48,52.0,52.48,6200.0,50.7243,51.1827,50.7145,51.1827,6200.0
2014-08-14 10:30:00,52.44,52.6,52.35,52.45,11100.0,51.1437,51.2997,51.0559,51.1534,11100.0
2014-08-14 11:00:00,52.39,52.6,52.37,52.48,22300.0,51.0949,51.2997,51.0754,51.1827,22300.0
2014-08-14 11:30:00,52.53,52.61,52.44,52.58,12000.0,51.2314,51.3095,51.1437,51.2802,12000.0
2014-08-14 12:00:00,52.64,52.7,52.49,52.58,7400.0,51.3387,51.3972,51.1924,51.2802,7400.0
2014-08-14 12:30:00,52.6,52.62,52.55,52.6,7200.0,51.2997,51.3192,51.2509,51.2997,7200.0
2014-08-14 13:00:00,52.57,52.64,52.52,52.52,5300.0,51.2704,51.3387,51.2217,51.2217,5300.0
2014-08-14 13:30:00,52.53,52.54,52.37,52.45,5700.0,51.2314,51.2412,51.0754,51.1534,5700.0
2014-08-14 14:00:00,52.45,52.58,52.43,52.52,14200.0,51.1534,51.2802,51.1339,51.2217,14200.0
2014-08-14 14:30:00,52.53,52.61,52.52,52.6,15100.0,51.2314,51.3095,51.2217,51.2997,15100.0
2014-08-14 15:00:00,52.6,52.6,52.5,52.58,12500.0,51.2997,51.2997,51.2022,51.2802,12500.0
2014-08-14 15:30:00,52.59,52.61,52.53,52.56,28700.0,51.2899,51.3095,51.2314,51.2607,28700.0
2014-08-15 09:30:00,52.73,52.73,52.46,52.48,5100.0,51.4265,51.4265,51.1632,51.1827,5100.0
2014-08-15 10:00:00,52.52,52.53,52.31,52.47,7200.0,51.2217,51.2314,51.0169,51.1729,7200.0
2014-08-15 10:30:00,52.5,52.52,51.86,52.12,8600.0,51.2022,51.2217,50.578,50.8316,8600.0
2014-08-15 11:00:00,52.12,52.26,51.93,52.12,16900.0,50.8316,50.9681,50.6463,50.8316,16900.0
2014-08-15 11:30:00,52.07,52.08,51.52,51.64,10400.0,50.7828,50.7926,50.2464,50.3634,10400.0
2014-08-15 12:00:00,51.61,51.86,51.56,51.8,10600.0,50.3342,50.578,50.2854,50.5195,10600.0
2014-08-15 12:30:00,51.86,52.07,51.81,52.04,9000.0,50.578,50.7828,50.5292,50.7535,9000.0
2014-08-15 13:00:00,52.0,52.04,51.83,51.84,4200.0,50.7145,50.7535,50.5487,50.5585,4200.0
2014-08-15 13:30:00,51.83,51.85,51.63,51.63,6500.0,50.5487,50.5682,50.3537,50.3537,6500.0
2014-08-15 14:00:00,51.62,51.9,51.61,51.84,10300.0,50.3439,50.617,50.3342,50.5585,10300.0
2014-08-15 14:30:00,51.88,51.92,51.76,51.76,7200.0,50.5975,50.6365,50.4805,50.4805,7200.0
2014-08-15 15:00:00,51.78,51.87,51.7,51.84,10600.0,50.5,50.5877,50.4219,50.5585,10600.0
2014-08-15 15:30:00,51.82,51.95,51.75,51.88,26000.0,50.539,50.6658,50.4707,50.5975,26000.0
2014-08-18 09:30:00,52.1,52.64,52.1,52.45,4800.0,50.8121,51.3387,50.8121,51.1534,4800.0
2014-08-18 10:00:00,52.61,53.11,52.39,53.05,18900.0,51.3095,51.7971,51.0949,51.7386,18900.0
2014-08-18 10:30:00,53.03,53.21,53.01,53.14,6600.0,51.7191,51.8946,51.6996,51.8264,6600.0
2014-08-18 11:00:00,53.16,53.16,52.95,53.05,7200.0,51.8459,51.8459,51.641,51.7386,7200.0
2014-08-18 11:30:00,53.03,53.07,52.72,52.97,17300.0,51.7191,51.7581,51.4167,51.6606,17300.0
2014-08-18 12:00:00,53.05,53.08,52.97,52.98,4800.0,51.7386,51.7678,51.6606,51.6703,4800.0
2014-08-18 12:30:00,53.0,53.0,52.88,52.88,8500.0,51.6898,51.6898,51.5728,51.5728,8500.0
2014-08-18 13:00:00,52.93,52.93,52.86,52.86,3600.0,51.6215,51.6215,51.5533,51.5533,3600.0
2014-08-18 13:30:00,52.87,52.95,52.86,52.94,4800.0,51.563,51.641,51.5533,51.6313,4800.0
2014-08-18 14:00:00,52.96,53.0,52.87,52.93,7700.0,51.6508,51.6898,51.563,51.6215,7700.0
2014-08-18 14:30:00,52.98,53.0,52.82,52.92,8200.0,51.6703,51.6898,51.5143,51.6118,8200.0
2014-08-18 15:00:00,52.98,52.99,52.78,52.84,8200.0,51.6703,51.6801,51.4753,51.5338,8200.0
2014-08-18 15:30:00,52.81,52.97,52.8,52.9,38600.0,51.5045,51.6606,51.4948,51.5923,38600.0
2014-08-19 09:30:00,53.0,53.5,52.95,53.5,11400.0,51.6898,52.1775,51.641,52.1775,11400.0
2014-08-19 10:00:00,53.51,53.54,53.23,53.26,5900.0,52.1872,52.2165,51.9141,51.9434,5900.0
2014-08-19 10:30:00,53.25,53.3,53.12,53.29,6200.0,51.9336,51.9824,51.8068,51.9726,6200.0
2014-08-19 11:00:00,53.29,53.29,53.23,53.23,5600.0,51.9726,51.9726,51.9141,51.9141,5600.0
2014-08-19 11:30:00,53.27,53.29,53.21,53.25,7700.0,51.9531,51.9726,51.8946,51.9336,7700.0
2014-08-19 12:00:00,53.25,53.29,53.22,53.24,3400.0,51.9336,51.9726,51.9044,51.9239,3400.0
2014-08-19 12:30:00,53.27,53.29,53.22,53.26,2200.0,51.9531,51.9726,51.9044,51.9434,2200.0
2014-08-19 13:00:00,53.24,53.29,53.14,53.22,3200.0,51.9239,51.9726,51.8264,51.9044,3200.0
2014-08-19 13:30:00,53.19,53.27,53.16,53.24,2600.0,51.8751,51.9531,51.8459,51.9239,2600.0
2014-08-19 14:00:00,53.2,53.3,53.19,53.24,13200.0,51.8849,51.9824,51.8751,51.9239,13200.0
2014-08-19 14:30:00,53.23,53.26,53.2,53.26,5900.0,51.9141,51.9434,51.8849,51.9434,5900.0
2014-08-19 15:00:00,53.27,53.28,53.16,53.27,10300.0,51.9531,51.9629,51.8459,51.9531,10300.0
2014-08-19 15:30:00,53.28,53.42,53.24,53.41,24600.0,51.9629,52.0994,51.9239,52.0897,24600.0
2014-08-20 09:30:00,53.31,53.74,53.31,53.31,9800.0,51.9921,52.4115,51.9921,51.9921,9800.0
2014-08-20 10:00:00,53.29,53.8,53.23,53.79,28000.0,51.9726,52.47,51.9141,52.4603,28000.0
2014-08-20 10:30:00,53.79,53.8,53.69,53.8,27900.0,52.4603,52.47,52.3628,52.47,27900.0
2014-08-20 11:00:00,53.79,53.93,53.78,53.92,17000.0,52.4603,52.5968,52.4505,52.5871,17000.0
2014-08-20 11:30:00,53.93,53.98,53.91,53.97,12000.0,52.5968,52.6456,52.5773,52.6358,12000.0
2014-08-20 12:00:00,53.98,53.98,53.76,53.84,9400.0,52.6456,52.6456,52.431,52.509,9400.0
2014-08-20 12:30:00,53.85,53.92,53.85,53.91,9500.0,52.5188,52.5871,52.5188,52.5773,9500.0
2014-08-20 13:00:00,53.89,53.99,53.87,53.97,13400.0,52.5578,52.6553,52.5383,52.6358,13400.0
2014-08-20 13:30:00,53.96,54.11,53.95,54.08,17100.0,52.6261,52.7724,52.6163,52.7431,17100.0
2014-08-20 14:00:00,54.07,54.08,53.86,54.0,17200.0,52.7334,52.7431,52.5286,52.6651,17200.0
2014-08-20 14:30:00,53.99,54.48,53.98,54.46,31000.0,52.6553,53.1332,52.6456,53.1137,31000.0
2014-08-20 15:00:00,54.47,54.59,54.43,54.46,33700.0,53.1235,53.2405,53.0845,53.1137,33700.0
2014-08-20 15:30:00,54.47,54.69,54.46,54.65,85300.0,53.1235,53.338,53.1137,53.299,85300.0
2014-08-21 09:30:00,55.0,55.0,54.0,54.17,33300.0,53.6404,53.6404,52.6651,52.8309,33300.0
2014-08-21 10:00:00,54.09,54.18,53.94,54.03,19700.0,52.7529,52.8406,52.6066,52.6943,19700.0
2014-08-21 10:30:00,53.96,54.09,53.67,53.82,20400.0,52.6261,52.7529,52.3432,52.4895,20400.0
2014-08-21 11:00:00,53.81,53.91,53.69,53.75,10700.0,52.4798,52.5773,52.3628,52.4213,10700.0
2014-08-21 11:30:00,53.76,53.88,53.67,53.68,11300.0,52.431,52.5481,52.3432,52.353,11300.0
2014-08-21 12:00:00,53.75,53.75,53.41,53.58,13500.0,52.4213,52.4213,52.0897,52.2555,13500.0
2014-08-21 12:30:00,53.53,53.61,53.49,53.52,10300.0,52.2067,52.2847,52.1677,52.197,10300.0
2014-08-21 13:00:00,53.51,53.51,53.42,53.44,8100.0,52.1872,52.1872,52.0994,52.1189,8100.0
2014-08-21 13:30:00,53.42,53.51,53.4,53.48,15600.0,52.0994,52.1872,52.0799,52.1579,15600.0
2014-08-21 14:00:00,53.49,53.5,53.38,53.38,13100.0,52.1677,52.1775,52.0604,52.0604,13100.0
2014-08-21 14:30:00,53.38,53.52,53.37,53.45,12600.0,52.0604,52.197,52.0507,52.1287,12600.0
2014-08-21 15:00:00,53.45,53.5,53.43,53.49,15000.0,52.1287,52.1775,52.1092,52.1677,15000.0
2014-08-21 15:30:00,53.48,53.49,53.31,53.36,50000.0,52.1579,52.1677,51.9921,52.0409,50000.0
2014-08-22 09:30:00,53.47,53.59,52.94,53.57,8200.0,52.1482,52.2652,51.6313,52.2457,8200.0
2014-08-22 10:00:00,53.57,53.62,53.46,53.46,9400.0,52.2457,52.2945,52.1384,52.1384,9400.0
2014-08-22 10:30:00,53.66,53.81,53.5,53.65,11200.0,52.3335,52.4798,52.1775,52.3237,11200.0
2014-08-22 11:00:00,53.6,53.85,53.5,53.85,18600.0,52.275,52.5188,52.1775,52.5188,18600.0
2014-08-22 11:30:00,53.8,53.92,53.77,53.91,9200.0,52.47,52.5871,52.4408,52.5773,9200.0
2014-08-22 12:00:00,53.93,54.06,53.93,54.06,10500.0,52.5968,52.7236,52.5968,52.7236,10500.0
2014-08-22 12:30:00,54.06,54.13,53.99,54.06,6700.0,52.7236,52.7919,52.6553,52.7236,6700.0
2014-08-22 13:00:00,54.09,54.13,54.03,54.08,4100.0,52.7529,52.7919,52.6943,52.7431,4100.0
2014-08-22 13:30:00,54.08,54.11,53.98,54.05,3100.0,52.7431,52.7724,52.6456,52.7139,3100.0
2014-08-22 14:00:00,54.02,54.08,54.01,54.03,4500.0,52.6846,52.7431,52.6748,52.6943,4500.0
2014-08-22 14:30:00,54.05,54.17,54.03,54.1,7600.0,52.7139,52.8309,52.6943,52.7626,7600.0
2014-08-22 15:00:00,54.1,54.14,54.04,54.09,6800.0,52.7626,52.8016,52.7041,52.7529,6800.0
2014-08-22 15:30:00,54.09,54.09,53.96,53.98,20200.0,52.7529,52.7529,52.6261,52.6456,20200.0
2014-08-25 09:30:00,54.31,54.31,53.9,53.99,11500.0,52.9674,52.9674,52.5676,52.6553,11500.0
2014-08-25 10:00:00,53.9,53.95,53.52,53.95,6700.0,52.5676,52.6163,52.197,52.6163,6700.0
2014-08-25 10:30:00,53.87,54.05,53.77,53.92,21600.0,52.5383,52.7139,52.4408,52.5871,21600.0
2014-08-25 11:00:00,53.86,54.09,53.8,54.09,8200.0,52.5286,52.7529,52.47,52.7529,8200.0
2014-08-25 11:30:00,54.1,54.27,54.03,54.19,4700.0,52.7626,52.9284,52.6943,52.8504,4700.0
2014-08-25 12:00:00,54.18,54.25,53.97,53.97,9800.0,52.8406,52.9089,52.6358,52.6358,9800.0
2014-08-25 12:30:00,54.08,54.16,53.91,53.97,6900.0,52.7431,52.8211,52.5773,52.6358,6900.0
2014-08-25 13:00:00,54.03,54.03,53.89,53.98,2500.0,52.6943,52.6943,52.5578,52.6456,2500.0
2014-08-25 13:30:00,53.94,53.98,53.86,53.97,2300.0,52.6066,52.6456,52.5286,52.6358,2300.0
2014-08-25 14:00:00,53.96,54.05,53.94,54.05,3800.0,52.6261,52.7139,52.6066,52.7139,3800.0
2014-08-25 14:30:00,53.99,54.19,53.98,54.13,7700.0,52.6553,52.8504,52.6456,52.7919,7700.0
2014-08-25 15:00:00,54.11,54.11,54.03,54.08,4200.0,52.7724,52.7724,52.6943,52.7431,4200.0
2014-08-25 15:30:00,54.08,54.16,54.05,54.1,56100.0,52.7431,52.8211,52.7139,52.7626,56100.0
2014-08-26 09:30:00,54.04,54.34,53.88,54.2,19200.0,52.7041,52.9967,52.5481,52.8601,19200.0
2014-08-26 10:00:00,54.33,54.54,54.2,54.43,13000.0,52.9869,53.1917,52.8601,53.0845,13000.0
2014-08-26 10:30:00,54.44,54.74,54.44,54.71,4500.0,53.0942,53.3868,53.0942,53.3575,4500.0
2014-08-26 11:00:00,54.68,54.85,54.68,54.8,4500.0,53.3283,53.4941,53.3283,53.4453,4500.0
2014-08-26 11:30:00,54.82,54.86,54.75,54.8,4300.0,53.4648,53.5038,53.3966,53.4453,4300.0
2014-08-26 12:00:00,54.78,54.88,54.78,54.88,3200.0,53.4258,53.5233,53.4258,53.5233,3200.0
2014-08-26 12:30:00,54.86,54.89,54.81,54.81,3000.0,53.5038,53.5331,53.4551,53.4551,3000.0
2014-08-26 13:00:00,54.8,54.98,54.74,54.98,43800.0,53.4453,53.6209,53.3868,53.6209,43800.0
2014-08-26 13:30:00,54.98,55.05,54.93,54.97,12500.0,53.6209,53.6891,53.5721,53.6111,12500.0
2014-08-26 14:00:00,54.98,55.25,54.97,55.2,11900.0,53.6209,53.8842,53.6111,53.8354,11900.0
2014-08-26 14:30:00,55.19,55.19,55.04,55.08,5700.0,53.8257,53.8257,53.6794,53.7184,5700.0
2014-08-26 15:00:00,55.08,55.08,54.95,54.95,25400.0,53.7184,53.7184,53.5916,53.5916,25400.0
2014-08-26 15:30:00,54.95,54.98,54.65,54.72,39700.0,53.5916,53.6209,53.299,53.3673,39700.0
2014-08-27 09:30:00,54.92,54.92,54.33,54.38,5200.0,53.5623,53.5623,52.9869,53.0357,5200.0
2014-08-27 10:00:00,54.31,54.65,54.21,54.61,22200.0,52.9674,53.299,52.8699,53.26,22200.0
2014-08-27 10:30:00,54.61,54.79,54.61,54.72,2100.0,53.26,53.4356,53.26,53.3673,2100.0
2014-08-27 11:00:00,54.71,54.85,54.63,54.63,2500.0,53.3575,53.4941,53.2795,53.2795,2500.0
2014-08-27 11:30:00,54.67,54.83,54.67,54.81,12100.0,53.3185,53.4746,53.3185,53.4551,12100.0
2014-08-27 12:00:00,54.8,54.8,54.72,54.72,4200.0,53.4453,53.4453,53.3673,53.3673,4200.0
2014-08-27 12:30:00,54.71,54.71,54.58,54.64,6800.0,53.3575,53.3575,53.2308,53.2893,6800.0
2014-08-27 13:00:00,54.7,54.9,54.67,54.89,5300.0,53.3478,53.5428,53.3185,53.5331,5300.0
2014-08-27 13:30:00,54.85,55.1,54.85,55.05,17900.0,53.4941,53.7379,53.4941,53.6891,17900.0
2014-08-27 14:00:00,55.07,55.1,55.03,55.08,4800.0,53.7086,53.7379,53.6696,53.7184,4800.0
2014-08-27 14:30:00,55.09,55.09,54.98,55.0,5800.0,53.7281,53.7281,53.6209,53.6404,5800.0
2014-08-27 15:00:00,55.01,55.05,54.99,55.03,7300.0,53.6501,53.6891,53.6306,53.6696,7300.0
2014-08-27 15:30:00,55.02,55.09,54.96,55.01,22500.0,53.6599,53.7281,53.6014,53.6501,22500.0
2014-08-28 09:30:00,54.76,54.76,54.33,54.52,4300.0,53.4063,53.4063,52.9869,53.1722,4300.0
2014-08-28 10:00:00,54.53,54.77,54.5,54.71,19500.0,53.182,53.4161,53.1527,53.3575,19500.0
2014-08-28 10:30:00,54.73,55.14,54.73,55.06,16300.0,53.377,53.7769,53.377,53.6989,16300.0
2014-08-28 11:00:00,55.06,55.25,55.04,55.23,7800.0,53.6989,53.8842,53.6794,53.8647,7800.0
2014-08-28 11:30:00,55.21,55.21,55.02,55.07,13200.0,53.8452,53.8452,53.6599,53.7086,13200.0
2014-08-28 12:00:00,55.02,55.08,54.99,54.99,3100.0,53.6599,53.7184,53.6306,53.6306,3100.0
2014-08-28 12:30:00,54.99,55.01,54.91,54.94,3200.0,53.6306,53.6501,53.5526,53.5819,3200.0
2014-08-28 13:00:00,54.91,54.96,54.89,54.95,2900.0,53.5526,53.6014,53.5331,53.5916,2900.0
2014-08-28 13:30:00,54.93,54.97,54.89,54.95,2700.0,53.5721,53.6111,53.5331,53.5916,2700.0
2014-08-28 14:00:00,54.93,54.96,54.91,54.91,3200.0,53.5721,53.6014,53.5526,53.5526,3200.0
2014-08-28 14:30:00,54.88,54.93,54.83,54.83,4300.0,53.5233,53.5721,53.4746,53.4746,4300.0
2014-08-28 15:00:00,54.83,54.85,54.8,54.84,7200.0,53.4746,53.4941,53.4453,53.4843,7200.0
2014-08-28 15:30:00,54.84,54.84,54.66,54.73,20800.0,53.4843,53.4843,53.3088,53.377,20800.0
2014-08-29 09:30:00,54.88,54.93,54.56,54.67,16100.0,53.5233,53.5721,53.2112,53.3185,16100.0
2014-08-29 10:00:00,54.64,54.64,54.53,54.55,3500.0,53.2893,53.2893,53.182,53.2015,3500.0
2014-08-29 10:30:00,54.6,54.7,54.55,54.63,11300.0,53.2503,53.3478,53.2015,53.2795,11300.0
2014-08-29 11:00:00,54.6,54.76,54.57,54.73,2500.0,53.2503,53.4063,53.221,53.377,2500.0
2014-08-29 11:30:00,54.76,54.79,54.72,54.73,2900.0,53.4063,53.4356,53.3673,53.377,2900.0
2014-08-29 12:00:00,54.76,54.76,54.67,54.67,1600.0,53.4063,53.4063,53.3185,53.3185,1600.0
2014-08-29 12:30:00,54.67,54.67,54.62,54.62,1000.0,53.3185,53.3185,53.2698,53.2698,1000.0
2014-08-29 13:00:00,54.61,54.61,54.55,54.59,2100.0,53.26,53.26,53.2015,53.2405,2100.0
2014-08-29 13:30:00,54.63,54.73,54.61,54.68,6200.0,53.2795,53.377,53.26,53.3283,6200.0
2014-08-29 14:00:00,54.68,54.73,54.59,54.64,7400.0,53.3283,53.377,53.2405,53.2893,7400.0
2014-08-29 14:30:00,54.66,54.69,54.59,54.59,3200.0,53.3088,53.338,53.2405,53.2405,3200.0
2014-08-29 15:00:00,54.63,54.63,54.48,54.49,8000.0,53.2795,53.2795,53.1332,53.143,8000.0
2014-08-29 15:30:00,54.51,54.54,54.42,54.46,33800.0,53.1625,53.1917,53.0747,53.1137,33800.0
2014-09-02 09:30:00,54.57,54.66,54.23,54.39,15600.0,53.221,53.3088,52.8894,53.0455,15600.0
2014-09-02 10:00:00,54.37,54.48,54.27,54.27,13800.0,53.0259,53.1332,52.9284,52.9284,13800.0
2014-09-02 10:30:00,54.27,54.31,53.97,54.07,22800.0,52.9284,52.9674,52.6358,52.7334,22800.0
2014-09-02 11:00:00,54.01,54.05,53.58,53.69,15400.0,52.6748,52.7139,52.2555,52.3628,15400.0
2014-09-02 11:30:00,53.69,53.91,53.46,53.46,14600.0,52.3628,52.5773,52.1384,52.1384,14600.0
2014-09-02 12:00:00,53.48,53.95,53.48,53.95,11700.0,52.1579,52.6163,52.1579,52.6163,11700.0
2014-09-02 12:30:00,53.92,53.96,53.75,53.76,9800.0,52.5871,52.6261,52.4213,52.431,9800.0
2014-09-02 13:00:00,53.75,53.85,53.71,53.81,14600.0,52.4213,52.5188,52.3823,52.4798,14600.0
2014-09-02 13:30:00,53.8,53.81,53.65,53.71,12500.0,52.47,52.4798,52.3237,52.3823,12500.0
2014-09-02 14:00:00,53.71,54.23,53.67,54.15,30500.0,52.3823,52.8894,52.3432,52.8114,30500.0
2014-09-02 14:30:00,54.22,54.29,54.12,54.15,13500.0,52.8797,52.9479,52.7821,52.8114,13500.0
2014-09-02 15:00:00,54.15,54.2,53.9,53.97,21800.0,52.8114,52.8601,52.5676,52.6358,21800.0
2014-09-02 15:30:00,53.97,54.01,53.7,53.93,50500.0,52.6358,52.6748,52.3725,52.5968,50500.0
2014-09-03 09:30:00,54.2,54.45,53.86,54.45,6800.0,52.8601,53.104,52.5286,53.104,6800.0
2014-09-03 10:00:00,54.49,54.54,54.35,54.51,12500.0,53.143,53.1917,53.0064,53.1625,12500.0
2014-09-03 10:30:00,54.54,54.76,54.52,54.75,8000.0,53.1917,53.4063,53.1722,53.3966,8000.0
2014-09-03 11:00:00,54.73,54.74,54.33,54.45,22800.0,53.377,53.3868,52.9869,53.104,22800.0
2014-09-03 11:30:00,54.47,54.58,54.33,54.48,14700.0,53.1235,53.2308,52.9869,53.1332,14700.0
2014-09-03 12:00:00,54.46,54.71,54.45,54.65,6800.0,53.1137,53.3575,53.104,53.299,6800.0
2014-09-03 12:30:00,54.66,54.81,54.66,54.77,5500.0,53.3088,53.4551,53.3088,53.4161,5500.0
2014-09-03 13:00:00,54.8,54.98,54.75,54.91,8300.0,53.4453,53.6209,53.3966,53.5526,8300.0
2014-09-03 13:30:00,54.88,54.89,54.78,54.78,9800.0,53.5233,53.5331,53.4258,53.4258,9800.0
2014-09-03 14:00:00,54.78,54.96,54.78,54.96,10500.0,53.4258,53.6014,53.4258,53.6014,10500.0
2014-09-03 14:30:00,54.96,55.0,54.88,54.89,10400.0,53.6014,53.6404,53.5233,53.5331,10400.0
2014-09-03 15:00:00,54.87,54.91,54.82,54.91,11000.0,53.5136,53.5526,53.4648,53.5526,11000.0
2014-09-03 15:30:00,54.9,54.99,54.88,54.98,30300.0,53.5428,53.6306,53.5233,53.6209,30300.0
2014-09-04 09:30:00,55.0,55.65,54.74,55.65,15200.0,53.6404,54.2743,53.3868,54.2743,15200.0
2014-09-04 10:00:00,55.65,55.81,55.55,55.77,9000.0,54.2743,54.4303,54.1768,54.3913,9000.0
2014-09-04 10:30:00,55.8,56.0,55.65,55.99,12700.0,54.4206,54.6157,54.2743,54.6059,12700.0
2014-09-04 11:00:00,55.95,56.19,55.68,56.13,36700.0,54.5669,54.801,54.3036,54.7424,36700.0
2014-09-04 11:30:00,56.08,56.38,56.08,56.23,16000.0,54.6937,54.9863,54.6937,54.84,16000.0
2014-09-04 12:00:00,56.23,56.26,56.09,56.13,6300.0,54.84,54.8692,54.7034,54.7424,6300.0
2014-09-04 12:30:00,56.16,56.18,55.99,56.03,15300.0,54.7717,54.7912,54.6059,54.6449,15300.0
2014-09-04 13:00:00,56.01,56.09,55.81,55.87,22100.0,54.6254,54.7034,54.4303,54.4889,22100.0
2014-09-04 13:30:00,55.83,55.84,55.29,55.31,16300.0,54.4499,54.4596,53.9232,53.9427,16300.0
2014-09-04 14:00:00,55.34,55.62,55.3,55.54,11700.0,53.972,54.245,53.933,54.167,11700.0
2014-09-04 14:30:00,55.53,55.62,55.49,55.54,11900.0,54.1573,54.245,54.1183,54.167,11900.0
2014-09-04 15:00:00,55.52,55.52,55.37,55.45,11600.0,54.1475,54.1475,54.0012,54.0792,11600.0
2014-09-04 15:30:00,55.46,55.66,55.44,55.62,53300.0,54.089,54.2841,54.0695,54.245,53300.0
2014-09-05 09:30:00,55.44,55.51,55.07,55.25,12300.0,54.0695,54.1378,53.7086,53.8842,12300.0
2014-09-05 10:00:00,55.25,55.48,55.15,55.41,21400.0,53.8842,54.1085,53.7867,54.0402,21400.0
2014-09-05 10:30:00,55.44,55.44,54.99,55.07,6800.0,54.0695,54.0695,53.6306,53.7086,6800.0
2014-09-05 11:00:00,55.08,55.13,54.83,54.87,14400.0,53.7184,53.7672,53.4746,53.5136,14400.0
2014-09-05 11:30:00,54.84,55.1,54.84,55.03,18500.0,53.4843,53.7379,53.4843,53.6696,18500.0
2014-09-05 12:00:00,55.06,55.12,54.99,55.08,6400.0,53.6989,53.7574,53.6306,53.7184,6400.0
2014-09-05 12:30:00,55.06,55.11,55.03,55.03,3400.0,53.6989,53.7477,53.6696,53.6696,3400.0
2014-09-05 13:00:00,55.06,55.07,55.01,55.01,2400.0,53.6989,53.7086,53.6501,53.6501,2400.0
2014-09-05 13:30:00,55.05,55.07,54.98,55.07,4200.0,53.6891,53.7086,53.6209,53.7086,4200.0
2014-09-05 14:00:00,55.1,55.25,55.07,55.15,8300.0,53.7379,53.8842,53.7086,53.7867,8300.0
2014-09-05 14:30:00,55.11,55.24,55.04,55.12,21000.0,53.7477,53.8744,53.6794,53.7574,21000.0
2014-09-05 15:00:00,55.1,55.16,55.03,55.05,9400.0,53.7379,53.7964,53.6696,53.6891,9400.0
2014-09-05 15:30:00,55.03,55.22,55.01,55.19,25300.0,53.6696,53.8549,53.6501,53.8257,25300.0
2014-09-08 09:30:00,55.22,55.22,54.87,55.0,9200.0,53.8549,53.8549,53.5136,53.6404,9200.0
2014-09-08 10:00:00,55.0,55.04,54.41,54.46,20900.0,53.6404,53.6794,53.065,53.1137,20900.0
2014-09-08 10:30:00,54.46,54.49,54.24,54.49,8900.0,53.1137,53.143,52.8992,53.143,8900.0
2014-09-08 11:00:00,54.51,54.6,54.51,54.56,6600.0,53.1625,53.2503,53.1625,53.2112,6600.0
2014-09-08 11:30:00,54.56,54.56,54.31,54.34,8500.0,53.2112,53.2112,52.9674,52.9967,8500.0
2014-09-08 12:00:00,54.32,54.43,54.21,54.43,5600.0,52.9772,53.0845,52.8699,53.0845,5600.0
2014-09-08 12:30:00,54.41,54.49,54.37,54.37,6500.0,53.065,53.143,53.0259,53.0259,6500.0
2014-09-08 13:00:00,54.3,54.31,54.21,54.25,5700.0,52.9577,52.9674,52.8699,52.9089,5700.0
2014-09-08 13:30:00,54.21,54.52,54.18,54.51,12500.0,52.8699,53.1722,52.8406,53.1625,12500.0
2014-09-08 14:00:00,54.45,54.64,54.38,54.64,10100.0,53.104,53.2893,53.0357,53.2893,10100.0
2014-09-08 14:30:00,54.64,54.64,54.5,54.52,12000.0,53.2893,53.2893,53.1527,53.1722,12000.0
2014-09-08 15:00:00,54.52,54.67,54.52,54.63,9100.0,53.1722,53.3185,53.1722,53.2795,9100.0
2014-09-08 15:30:00,54.61,54.74,54.53,54.59,30500.0,53.26,53.3868,53.182,53.2405,30500.0
2014-09-09 09:30:00,54.73,54.92,54.55,54.55,5400.0,53.377,53.5623,53.2015,53.2015,5400.0
2014-09-09 10:00:00,54.55,54.65,54.36,54.65,12200.0,53.2015,53.299,53.0162,53.299,12200.0
2014-09-09 10:30:00,54.7,54.85,54.55,54.56,23300.0,53.3478,53.4941,53.2015,53.2112,23300.0
2014-09-09 11:00:00,54.57,54.72,54.48,54.59,17900.0,53.221,53.3673,53.1332,53.2405,17900.0
2014-09-09 11:30:00,54.64,54.73,54.38,54.42,3900.0,53.2893,53.377,53.0357,53.0747,3900.0
2014-09-09 12:00:00,54.37,54.48,54.35,54.43,4600.0,53.0259,53.1332,53.0064,53.0845,4600.0
2014-09-09 12:30:00,54.43,54.45,54.29,54.31,5300.0,53.0845,53.104,52.9479,52.9674,5300.0
2014-09-09 13:00:00,54.34,54.36,54.23,54.31,2900.0,52.9967,53.0162,52.8894,52.9674,2900.0
2014-09-09 13:30:00,54.4,54.64,54.4,54.54,12700.0,53.0552,53.2893,53.0552,53.1917,12700.0
2014-09-09 14:00:00,54.54,54.54,54.38,54.4,4600.0,53.1917,53.1917,53.0357,53.0552,4600.0
2014-09-09 14:30:00,54.37,54.44,54.32,54.44,4600.0,53.0259,53.0942,52.9772,53.0942,4600.0
2014-09-09 15:00:00,54.44,54.49,54.1,54.13,19200.0,53.0942,53.143,52.7626,52.7919,19200.0
2014-09-09 15:30:00,54.11,54.26,54.11,54.2,24400.0,52.7724,52.9187,52.7724,52.8601,24400.0
2014-09-10 09:30:00,54.15,54.34,53.52,53.66,25300.0,52.8114,52.9967,52.197,52.3335,25300.0
2014-09-10 10:00:00,53.7,54.17,53.63,53.84,49600.0,52.3725,52.8309,52.3042,52.509,49600.0
2014-09-10 10:30:00,53.87,53.95,53.55,53.55,18700.0,52.5383,52.6163,52.2262,52.2262,18700.0
2014-09-10 11:00:00,53.65,53.91,53.65,53.79,12000.0,52.3237,52.5773,52.3237,52.4603,12000.0
2014-09-10 11:30:00,53.87,53.92,53.82,53.9,8200.0,52.5383,52.5871,52.4895,52.5676,8200.0
2014-09-10 12:00:00,53.87,53.97,53.77,53.83,14300.0,52.5383,52.6358,52.4408,52.4993,14300.0
2014-09-10 12:30:00,53.81,53.98,53.81,53.85,4600.0,52.4798,52.6456,52.4798,52.5188,4600.0
2014-09-10 13:00:00,53.87,53.95,53.8,53.9,4700.0,52.5383,52.6163,52.47,52.5676,4700.0
2014-09-10 13:30:00,53.9,53.96,53.83,53.91,4000.0,52.5676,52.6261,52.4993,52.5773,4000.0
2014-09-10 14:00:00,53.9,54.16,53.9,54.14,8700.0,52.5676,52.8211,52.5676,52.8016,8700.0
2014-09-10 14:30:00,54.14,54.15,54.01,54.06,8900.0,52.8016,52.8114,52.6748,52.7236,8900.0
2014-09-10 15:00:00,54.05,54.14,54.0,54.06,12500.0,52.7139,52.8016,52.6651,52.7236,12500.0
2014-09-10 15:30:00,54.05,54.11,53.98,54.05,28900.0,52.7139,52.7724,52.6456,52.7139,28900.0
2014-09-11 09:30:00,53.84,54.37,53.83,54.34,26300.0,52.509,53.0259,52.4993,52.9967,26300.0
2014-09-11 10:00:00,54.37,54.87,54.36,54.79,31700.0,53.0259,53.5136,53.0162,53.4356,31700.0
2014-09-11 10:30:00,54.84,54.85,54.51,54.69,22700.0,53.4843,53.4941,53.1625,53.338,22700.0
2014-09-11 11:00:00,54.72,54.89,54.7,54.86,8800.0,53.3673,53.5331,53.3478,53.5038,8800.0
2014-09-11 11:30:00,54.86,54.91,54.76,54.86,7100.0,53.5038,53.5526,53.4063,53.5038,7100.0
2014-09-11 12:00:00,54.84,54.87,54.78,54.84,8000.0,53.4843,53.5136,53.4258,53.4843,8000.0
2014-09-11 12:30:00,54.87,54.89,54.75,54.75,19600.0,53.5136,53.5331,53.3966,53.3966,19600.0
2014-09-11 13:00:00,54.77,54.85,54.62,54.64,10500.0,53.4161,53.4941,53.2698,53.2893,10500.0
2014-09-11 13:30:00,54.64,54.65,54.51,54.53,13100.0,53.2893,53.299,53.1625,53.182,13100.0
2014-09-11 14:00:00,54.55,54.79,54.55,54.78,10400.0,53.2015,53.4356,53.2015,53.4258,10400.0
2014-09-11 14:30:00,54.79,54.85,54.74,54.82,18200.0,53.4356,53.4941,53.3868,53.4648,18200.0
2014-09-11 15:00:00,54.83,54.84,54.59,54.59,20700.0,53.4746,53.4843,53.2405,53.2405,20700.0
2014-09-11 15:30:00,54.58,54.58,54.29,54.33,67000.0,53.2308,53.2308,52.9479,52.9869,67000.0
2014-09-12 09:30:00,54.28,54.49,53.8,54.22,12500.0,52.9382,53.143,52.47,52.8797,12500.0
2014-09-12 10:00:00,54.22,54.35,53.99,54.26,9700.0,52.8797,53.0064,52.6553,52.9187,9700.0
2014-09-12 10:30:00,54.3,54.32,54.12,54.22,4500.0,52.9577,52.9772,52.7821,52.8797,4500.0
2014-09-12 11:00:00,54.23,54.25,53.86,53.92,4700.0,52.8894,52.9089,52.5286,52.5871,4700.0
2014-09-12 11:30:00,53.9,54.24,53.87,54.16,8300.0,52.5676,52.8992,52.5383,52.8211,8300.0
2014-09-12 12:00:00,54.14,54.23,54.07,54.16,6900.0,52.8016,52.8894,52.7334,52.8211,6900.0
2014-09-12 12:30:00,54.18,54.18,54.02,54.07,5000.0,52.8406,52.8406,52.6846,52.7334,5000.0
2014-09-12 13:00:00,54.03,54.11,53.76,53.83,4200.0,52.6943,52.7724,52.431,52.4993,4200.0
2014-09-12 13:30:00,53.79,53.88,53.75,53.81,3800.0,52.4603,52.5481,52.4213,52.4798,3800.0
2014-09-12 14:00:00,53.8,54.19,53.78,54.17,11600.0,52.47,52.8504,52.4505,52.8309,11600.0
2014-09-12 14:30:00,54.16,54.18,53.97,54.04,9300.0,52.8211,52.8406,52.6358,52.7041,9300.0
2014-09-12 15:00:00,54.03,54.04,53.88,53.89,14800.0,52.6943,52.7041,52.5481,52.5578,14800.0
2014-09-12 15:30:00,53.89,53.9,53.82,53.88,20200.0,52.5578,52.5676,52.4895,52.5481,20200.0
2014-09-15 09:30:00,53.78,53.87,53.62,53.86,8700.0,52.4505,52.5383,52.2945,52.5286,8700.0
2014-09-15 10:00:00,53.77,53.88,53.74,53.88,7200.0,52.4408,52.5481,52.4115,52.5481,7200.0
2014-09-15 10:30:00,53.88,53.96,53.8,53.83,20600.0,52.5481,52.6261,52.47,52.4993,20600.0
2014-09-15 11:00:00,53.79,53.88,53.71,53.74,4200.0,52.4603,52.5481,52.3823,52.4115,4200.0
2014-09-15 11:30:00,53.78,53.85,53.69,53.8,4700.0,52.4505,52.5188,52.3628,52.47,4700.0
2014-09-15 12:00:00,53.77,53.81,53.7,53.71,7000.0,52.4408,52.4798,52.3725,52.3823,7000.0
2014-09-15 12:30:00,53.71,53.93,53.71,53.93,4400.0,52.3823,52.5968,52.3823,52.5968,4400.0
2014-09-15 13:00:00,53.9,53.96,53.87,53.89,4800.0,52.5676,52.6261,52.5383,52.5578,4800.0
2014-09-15 13:30:00,53.88,53.99,53.88,53.96,2900.0,52.5481,52.6553,52.5481,52.6261,2900.0
2014-09-15 14:00:00,53.92,54.06,53.88,54.06,4500.0,52.5871,52.7236,52.5481,52.7236,4500.0
2014-09-15 14:30:00,54.08,54.16,53.99,54.01,11300.0,52.7431,52.8211,52.6553,52.6748,11300.0
2014-09-15 15:00:00,54.01,54.03,53.89,53.91,4600.0,52.6748,52.6943,52.5578,52.5773,4600.0
2014-09-15 15:30:00,53.89,53.9,53.78,53.84,18200.0,52.5578,52.5676,52.4505,52.509,18200.0
2014-09-16 09:30:00,53.8,55.0,53.63,54.8,13000.0,52.47,53.6404,52.3042,53.4453,13000.0
2014-09-16 10:00:00,54.95,55.42,54.85,54.86,16700.0,53.5916,54.05,53.4941,53.5038,16700.0
2014-09-16 10:30:00,54.76,54.98,54.68,54.87,8700.0,53.4063,53.6209,53.3283,53.5136,8700.0
2014-09-16 11:00:00,54.79,55.03,54.71,55.03,8900.0,53.4356,53.6696,53.3575,53.6696,8900.0
2014-09-16 11:30:00,55.06,55.31,55.03,55.22,11500.0,53.6989,53.9427,53.6696,53.8549,11500.0
2014-09-16 12:00:00,55.16,55.35,55.08,55.28,5700.0,53.7964,53.9817,53.7184,53.9134,5700.0
2014-09-16 12:30:00,55.31,55.42,55.15,55.27,11700.0,53.9427,54.05,53.7867,53.9037,11700.0
2014-09-16 13:00:00,55.3,55.43,55.28,55.4,4400.0,53.933,54.0597,53.9134,54.0305,4400.0
2014-09-16 13:30:00,55.42,55.44,55.22,55.22,28300.0,54.05,54.0695,53.8549,53.8549,28300.0
2014-09-16 14:00:00,55.25,55.46,55.23,55.46,5700.0,53.8842,54.089,53.8647,54.089,5700.0
2014-09-16 14:30:00,55.46,55.64,55.36,55.36,30900.0,54.089,54.2645,53.9915,53.9915,30900.0
2014-09-16 15:00:00,55.36,55.47,55.33,55.42,8000.0,53.9915,54.0988,53.9622,54.05,8000.0
2014-09-16 15:30:00,55.42,55.63,55.42,55.55,45200.0,54.05,54.2548,54.05,54.1768,45200.0
2014-09-17 09:30:00,55.42,55.71,55.07,55.45,4800.0,54.05,54.3328,53.7086,54.0792,4800.0
2014-09-17 10:00:00,55.45,55.73,55.35,55.7,14400.0,54.0792,54.3523,53.9817,54.3231,14400.0
2014-09-17 10:30:00,55.64,55.69,55.52,55.56,9500.0,54.2645,54.3133,54.1475,54.1865,9500.0
2014-09-17 11:00:00,55.49,55.71,55.49,55.66,6100.0,54.1183,54.3328,54.1183,54.2841,6100.0
2014-09-17 11:30:00,55.65,55.71,55.57,55.59,9500.0,54.2743,54.3328,54.1963,54.2158,9500.0
2014-09-17 12:00:00,55.61,55.71,55.59,55.64,4900.0,54.2353,54.3328,54.2158,54.2645,4900.0
2014-09-17 12:30:00,55.67,55.71,55.63,55.69,7000.0,54.2938,54.3328,54.2548,54.3133,7000.0
2014-09-17 13:00:00,55.72,55.72,55.55,55.55,3400.0,54.3426,54.3426,54.1768,54.1768,3400.0
2014-09-17 13:30:00,55.59,55.65,55.52,55.55,11300.0,54.2158,54.2743,54.1475,54.1768,11300.0
2014-09-17 14:00:00,55.56,55.72,55.36,55.72,7900.0,54.1865,54.3426,53.9915,54.3426,7900.0
2014-09-17 14:30:00,55.82,55.82,55.6,55.66,5700.0,54.4401,54.4401,54.2255,54.2841,5700.0
2014-09-17 15:00:00,55.67,55.72,55.4,55.54,13400.0,54.2938,54.3426,54.0305,54.167,13400.0
2014-09-17 15:30:00,55.54,55.54,55.04,55.08,66200.0,54.167,54.167,53.6794,53.7184,66200.0
2014-09-18 09:30:00,55.25,55.3,55.03,55.03,2900.0,53.8842,53.933,53.6696,53.6696,2900.0
2014-09-18 10:00:00,55.03,55.32,55.03,55.12,4400.0,53.6696,53.9525,53.6696,53.7574,4400.0
2014-09-18 10:30:00,55.15,55.44,55.15,55.41,6100.0,53.7867,54.0695,53.7867,54.0402,6100.0
2014-09-18 11:00:00,55.41,55.41,55.27,55.41,4700.0,54.0402,54.0402,53.9037,54.0402,4700.0
2014-09-18 11:30:00,55.41,55.53,55.18,55.23,5800.0,54.0402,54.1573,53.8159,53.8647,5800.0
2014-09-18 12:00:00,55.19,55.29,55.18,55.18,4600.0,53.8257,53.9232,53.8159,53.8159,4600.0
2014-09-18 12:30:00,55.18,55.26,55.17,55.17,1600.0,53.8159,53.8939,53.8062,53.8062,1600.0
2014-09-18 13:00:00,55.18,55.28,55.17,55.27,2500.0,53.8159,53.9134,53.8062,53.9037,2500.0
2014-09-18 13:30:00,55.28,55.4,55.28,55.39,7700.0,53.9134,54.0305,53.9134,54.0207,7700.0
2014-09-18 14:00:00,55.41,55.44,55.25,55.29,5000.0,54.0402,54.0695,53.8842,53.9232,5000.0
2014-09-18 14:30:00,55.29,55.6,55.29,55.48,9000.0,53.9232,54.2255,53.9232,54.1085,9000.0
2014-09-18 15:00:00,55.47,55.51,55.35,55.39,14700.0,54.0988,54.1378,53.9817,54.0207,14700.0
2014-09-18 15:30:00,55.41,55.46,55.1,55.14,63900.0,54.0402,54.089,53.7379,53.7769,63900.0
2014-09-19 09:30:00,55.47,55.59,54.95,55.45,35100.0,54.0988,54.2158,53.5916,54.0792,35100.0
2014-09-19 10:00:00,55.44,55.62,55.17,55.24,7800.0,54.0695,54.245,53.8062,53.8744,7800.0
2014-09-19 10:30:00,55.17,55.17,54.87,54.88,10000.0,53.8062,53.8062,53.5136,53.5233,10000.0
2014-09-19 11:00:00,54.92,55.28,54.88,54.89,23100.0,53.5623,53.9134,53.5233,53.5331,23100.0
2014-09-19 11:30:00,54.89,54.94,54.75,54.89,7400.0,53.5331,53.5819,53.3966,53.5331,7400.0
2014-09-19 12:00:00,54.88,54.88,54.53,54.57,6100.0,53.5233,53.5233,53.182,53.221,6100.0
2014-09-19 12:30:00,54.58,54.81,54.57,54.78,10700.0,53.2308,53.4551,53.221,53.4258,10700.0
2014-09-19 13:00:00,54.75,54.78,54.7,54.73,16900.0,53.3966,53.4258,53.3478,53.377,16900.0
2014-09-19 13:30:00,54.74,54.84,54.68,54.75,11600.0,53.3868,53.4843,53.3283,53.3966,11600.0
2014-09-19 14:00:00,54.75,54.8,54.67,54.8,9200.0,53.3966,53.4453,53.3185,53.4453,9200.0
2014-09-19 14:30:00,54.77,55.11,54.77,54.91,19100.0,53.4161,53.7477,53.4161,53.5526,19100.0
2014-09-19 15:00:00,54.91,54.94,54.82,54.84,14900.0,53.5526,53.5819,53.4648,53.4843,14900.0
2014-09-19 15:30:00,54.82,54.88,54.58,54.64,48600.0,53.4648,53.5233,53.2308,53.2893,48600.0
2014-09-22 09:30:00,54.23,54.23,53.85,53.86,21500.0,52.8894,52.8894,52.5188,52.5286,21500.0
2014-09-22 10:00:00,53.85,53.85,53.57,53.57,18500.0,52.5188,52.5188,52.2457,52.2457,18500.0
2014-09-22 10:30:00,53.5,53.52,53.1,53.12,13800.0,52.1775,52.197,51.7873,51.8068,13800.0
2014-09-22 11:00:00,53.16,53.42,53.16,53.42,10600.0,51.8459,52.0994,51.8459,52.0994,10600.0
2014-09-22 11:30:00,53.4,53.44,53.26,53.27,6300.0,52.0799,52.1189,51.9434,51.9531,6300.0
2014-09-22 12:00:00,53.26,53.67,53.19,53.67,12800.0,51.9434,52.3432,51.8751,52.3432,12800.0
2014-09-22 12:30:00,53.7,53.97,53.62,53.9,7000.0,52.3725,52.6358,52.2945,52.5676,7000.0
2014-09-22 13:00:00,53.92,54.09,53.89,54.07,6600.0,52.5871,52.7529,52.5578,52.7334,6600.0
2014-09-22 13:30:00,54.08,54.09,53.9,53.95,6900.0,52.7431,52.7529,52.5676,52.6163,6900.0
2014-09-22 14:00:00,53.93,54.0,53.77,53.94,23000.0,52.5968,52.6651,52.4408,52.6066,23000.0
2014-09-22 14:30:00,53.87,53.99,53.87,53.9,4300.0,52.5383,52.6553,52.5383,52.5676,4300.0
2014-09-22 15:00:00,53.9,53.94,53.8,53.81,8400.0,52.5676,52.6066,52.47,52.4798,8400.0
2014-09-22 15:30:00,53.88,53.89,53.72,53.79,67100.0,52.5481,52.5578,52.392,52.4603,67100.0
2014-09-23 09:30:00,53.25,53.95,53.25,53.75,34200.0,51.9336,52.6163,51.9336,52.4213,34200.0
2014-09-23 10:00:00,53.65,53.89,53.55,53.85,9300.0,52.3237,52.5578,52.2262,52.5188,9300.0
2014-09-23 10:30:00,53.79,53.85,53.75,53.77,10100.0,52.4603,52.5188,52.4213,52.4408,10100.0
2014-09-23 11:00:00,53.84,53.85,53.69,53.77,13100.0,52.509,52.5188,52.3628,52.4408,13100.0
2014-09-23 11:30:00,53.69,53.82,53.68,53.75,8600.0,52.3628,52.4895,52.353,52.4213,8600.0
2014-09-23 12:00:00,53.74,53.8,53.63,53.66,30200.0,52.4115,52.47,52.3042,52.3335,30200.0
2014-09-23 12:30:00,53.64,53.7,53.55,53.63,9000.0,52.314,52.3725,52.2262,52.3042,9000.0
2014-09-23 13:00:00,53.63,53.68,53.56,53.65,16100.0,52.3042,52.353,52.236,52.3237,16100.0
2014-09-23 13:30:00,53.63,53.81,53.61,53.63,12500.0,52.3042,52.4798,52.2847,52.3042,12500.0
2014-09-23 14:00:00,53.64,53.8,53.6,53.71,13200.0,52.314,52.47,52.275,52.3823,13200.0
2014-09-23 14:30:00,53.71,53.82,53.66,53.72,8800.0,52.3823,52.4895,52.3335,52.392,8800.0
2014-09-23 15:00:00,53.71,53.76,53.65,53.7,24900.0,52.3823,52.431,52.3237,52.3725,24900.0
2014-09-23 15:30:00,53.65,53.75,53.56,53.69,73700.0,52.3237,52.4213,52.236,52.3628,73700.0
2014-09-24 09:30:00,53.68,53.92,53.37,53.7,15600.0,52.353,52.5871,52.0507,52.3725,15600.0
2014-09-24 10:00:00,53.7,53.72,53.59,53.72,10500.0,52.3725,52.392,52.2652,52.392,10500.0
2014-09-24 10:30:00,53.7,53.74,53.56,53.6,6100.0,52.3725,52.4115,52.236,52.275,6100.0
2014-09-24 11:00:00,53.64,53.67,53.57,53.67,4700.0,52.314,52.3432,52.2457,52.3432,4700.0
2014-09-24 11:30:00,53.68,53.8,53.65,53.68,9500.0,52.353,52.47,52.3237,52.353,9500.0
2014-09-24 12:00:00,53.7,53.76,53.6,53.7,19900.0,52.3725,52.431,52.275,52.3725,19900.0
2014-09-24 12:30:00,53.68,53.74,53.65,53.7,5300.0,52.353,52.4115,52.3237,52.3725,5300.0
2014-09-24 13:00:00,53.7,53.72,53.66,53.66,4800.0,52.3725,52.392,52.3335,52.3335,4800.0
2014-09-24 13:30:00,53.69,53.78,53.68,53.72,7500.0,52.3628,52.4505,52.353,52.392,7500.0
2014-09-24 14:00:00,53.74,53.77,53.69,53.74,8900.0,52.4115,52.4408,52.3628,52.4115,8900.0
2014-09-24 14:30:00,53.77,53.86,53.72,53.82,20200.0,52.4408,52.5286,52.392,52.4895,20200.0
2014-09-24 15:00:00,53.83,53.83,53.67,53.82,35800.0,52.4993,52.4993,52.3432,52.4895,35800.0
2014-09-24 15:30:00,53.82,53.82,53.69,53.74,66600.0,52.4895,52.4895,52.3628,52.4115,66600.0
2014-09-25 09:30:00,53.49,53.7,53.32,53.48,21100.0,52.1677,52.3725,52.0019,52.1579,21100.0
2014-09-25 10:00:00,53.51,53.58,53.04,53.23,12100.0,52.1872,52.2555,51.7288,51.9141,12100.0
2014-09-25 10:30:00,53.2,53.57,53.11,53.49,18300.0,51.8849,52.2457,51.7971,52.1677,18300.0
2014-09-25 11:00:00,53.48,53.62,53.43,53.62,9900.0,52.1579,52.2945,52.1092,52.2945,9900.0
2014-09-25 11:30:00,53.62,53.8,53.51,53.51,8800.0,52.2945,52.47,52.1872,52.1872,8800.0
2014-09-25 12:00:00,53.5,53.63,53.41,53.5,5100.0,52.1775,52.3042,52.0897,52.1775,5100.0
2014-09-25 12:30:00,53.48,53.53,53.45,53.53,4500.0,52.1579,52.2067,52.1287,52.2067,4500.0
2014-09-25 13:00:00,53.53,53.57,53.45,53.51,5000.0,52.2067,52.2457,52.1287,52.1872,5000.0
2014-09-25 13:30:00,53.52,53.52,53.4,53.49,7100.0,52.197,52.197,52.0799,52.1677,7100.0
2014-09-25 14:00:00,53.49,53.75,53.48,53.75,17200.0,52.1677,52.4213,52.1579,52.4213,17200.0
2014-09-25 14:30:00,53.77,53.83,53.65,53.66,23000.0,52.4408,52.4993,52.3237,52.3335,23000.0
2014-09-25 15:00:00,53.63,53.64,53.48,53.51,9000.0,52.3042,52.314,52.1579,52.1872,9000.0
2014-09-25 15:30:00,53.49,53.5,53.28,53.32,42300.0,52.1677,52.1775,51.9629,52.0019,42300.0
2014-09-26 09:30:00,53.32,53.73,53.26,53.64,18000.0,52.0019,52.4018,51.9434,52.314,18000.0
2014-09-26 10:00:00,53.73,53.79,53.5,53.57,13800.0,52.4018,52.4603,52.1775,52.2457,13800.0
2014-09-26 10:30:00,53.58,53.66,53.49,53.63,5200.0,52.2555,52.3335,52.1677,52.3042,5200.0
2014-09-26 11:00:00,53.66,53.72,53.5,53.5,7800.0,52.3335,52.392,52.1775,52.1775,7800.0
2014-09-26 11:30:00,53.48,53.59,53.4,53.53,9200.0,52.1579,52.2652,52.0799,52.2067,9200.0
2014-09-26 12:00:00,53.5,53.53,53.45,53.45,6200.0,52.1775,52.2067,52.1287,52.1287,6200.0
2014-09-26 12:30:00,53.47,53.51,53.41,53.47,4800.0,52.1482,52.1872,52.0897,52.1482,4800.0
2014-09-26 13:00:00,53.48,53.58,53.48,53.55,6300.0,52.1579,52.2555,52.1579,52.2262,6300.0
2014-09-26 13:30:00,53.52,53.57,53.5,53.56,5800.0,52.197,52.2457,52.1775,52.236,5800.0
2014-09-26 14:00:00,53.56,53.63,53.56,53.59,9800.0,52.236,52.3042,52.236,52.2652,9800.0
2014-09-26 14:30:00,53.6,53.66,53.53,53.54,9700.0,52.275,52.3335,52.2067,52.2165,9700.0
2014-09-26 15:00:00,53.57,53.57,53.51,53.52,13300.0,52.2457,52.2457,52.1872,52.197,13300.0
2014-09-26 15:30:00,53.52,53.62,53.49,53.51,96800.0,52.197,52.2945,52.1677,52.1872,96800.0
2014-09-29 09:30:00,53.24,53.59,53.02,53.59,7900.0,51.9239,52.2652,51.7093,52.2652,7900.0
2014-09-29 10:00:00,53.57,53.63,53.51,53.56,8600.0,52.2457,52.3042,52.1872,52.236,8600.0
2014-09-29 10:30:00,53.56,53.88,53.55,53.78,313900.0,52.236,52.5481,52.2262,52.4505,313900.0
2014-09-29 11:00:00,53.78,53.93,53.74,53.8,9800.0,52.4505,52.5968,52.4115,52.47,9800.0
2014-09-29 11:30:00,53.83,53.91,53.74,53.89,8100.0,52.4993,52.5773,52.4115,52.5578,8100.0
2014-09-29 12:00:00,53.88,53.91,53.82,53.87,6900.0,52.5481,52.5773,52.4895,52.5383,6900.0
2014-09-29 12:30:00,53.83,54.0,53.82,53.98,9300.0,52.4993,52.6651,52.4895,52.6456,9300.0
2014-09-29 13:00:00,53.98,53.98,53.73,53.77,15300.0,52.6456,52.6456,52.4018,52.4408,15300.0
2014-09-29 13:30:00,53.8,53.82,53.77,53.81,2600.0,52.47,52.4895,52.4408,52.4798,2600.0
2014-09-29 14:00:00,53.79,53.86,53.74,53.83,10700.0,52.4603,52.5286,52.4115,52.4993,10700.0
2014-09-29 14:30:00,53.84,53.92,53.78,53.89,8200.0,52.509,52.5871,52.4505,52.5578,8200.0
2014-09-29 15:00:00,53.89,54.19,53.88,54.17,11100.0,52.5578,52.8504,52.5481,52.8309,11100.0
2014-09-29 15:30:00,54.2,54.25,54.09,54.11,29700.0,52.8601,52.9089,52.7529,52.7724,29700.0
2014-09-30 09:30:00,54.21,54.21,53.54,53.72,7200.0,52.8699,52.8699,52.2165,52.392,7200.0
2014-09-30 10:00:00,53.56,53.67,53.34,53.5,15800.0,52.236,52.3432,52.0214,52.1775,15800.0
2014-09-30 10:30:00,53.58,53.69,53.5,53.55,13600.0,52.2555,52.3628,52.1775,52.2262,13600.0
2014-09-30 11:00:00,53.61,53.81,53.54,53.72,6600.0,52.2847,52.4798,52.2165,52.392,6600.0
2014-09-30 11:30:00,53.78,53.78,53.5,53.5,29800.0,52.4505,52.4505,52.1775,52.1775,29800.0
2014-09-30 12:00:00,53.55,53.56,53.5,53.52,9000.0,52.2262,52.236,52.1775,52.197,9000.0
2014-09-30 12:30:00,53.5,53.55,53.48,53.48,14000.0,52.1775,52.2262,52.1579,52.1579,14000.0
2014-09-30 13:00:00,53.5,53.51,53.41,53.43,15800.0,52.1775,52.1872,52.0897,52.1092,15800.0
2014-09-30 13:30:00,53.39,53.44,53.11,53.25,7500.0,52.0702,52.1189,51.7971,51.9336,7500.0
2014-09-30 14:00:00,53.26,53.53,53.23,53.5,16700.0,51.9434,52.2067,51.9141,52.1775,16700.0
2014-09-30 14:30:00,53.49,53.52,53.29,53.35,12400.0,52.1677,52.197,51.9726,52.0312,12400.0
2014-09-30 15:00:00,53.33,53.4,53.27,53.34,8700.0,52.0117,52.0799,51.9531,52.0214,8700.0
2014-09-30 15:30:00,53.36,53.4,53.03,53.04,32000.0,52.0409,52.0799,51.7191,51.7288,32000.0
2014-10-01 09:30:00,52.78,53.11,52.24,52.6,10300.0,51.4753,51.7971,50.9486,51.2997,10300.0
2014-10-01 10:00:00,52.58,52.6,52.12,52.47,17400.0,51.2802,51.2997,50.8316,51.1729,17400.0
2014-10-01 10:30:00,52.48,52.51,52.29,52.44,14600.0,51.1827,51.2119,50.9974,51.1437,14600.0
2014-10-01 11:00:00,52.39,52.66,52.34,52.6,30100.0,51.0949,51.3582,51.0461,51.2997,30100.0
2014-10-01 11:30:00,52.57,52.64,52.47,52.59,8300.0,51.2704,51.3387,51.1729,51.2899,8300.0
2014-10-01 12:00:00,52.58,52.59,52.46,52.5,5800.0,51.2802,51.2899,51.1632,51.2022,5800.0
2014-10-01 12:30:00,52.5,52.5,52.23,52.29,6700.0,51.2022,51.2022,50.9388,50.9974,6700.0
2014-10-01 13:00:00,52.22,52.26,52.12,52.12,8700.0,50.9291,50.9681,50.8316,50.8316,8700.0
2014-10-01 13:30:00,52.09,52.11,51.74,51.74,10900.0,50.8023,50.8218,50.461,50.461,10900.0
2014-10-01 14:00:00,51.73,51.92,51.68,51.92,9600.0,50.4512,50.6365,50.4024,50.6365,9600.0
2014-10-01 14:30:00,51.88,52.19,51.88,52.12,12800.0,50.5975,50.8998,50.5975,50.8316,12800.0
2014-10-01 15:00:00,52.14,52.14,51.91,52.05,11600.0,50.8511,50.8511,50.6268,50.7633,11600.0
2014-10-01 15:30:00,52.03,52.12,51.96,51.96,49600.0,50.7438,50.8316,50.6755,50.6755,49600.0
2014-10-02 09:30:00,52.02,52.65,51.69,52.33,15100.0,50.734,51.3485,50.4122,51.0364,15100.0
2014-10-02 10:00:00,52.28,52.33,52.05,52.11,14700.0,50.9876,51.0364,50.7633,50.8218,14700.0
2014-10-02 10:30:00,52.06,52.13,51.86,51.98,20600.0,50.773,50.8413,50.578,50.695,20600.0
2014-10-02 11:00:00,51.94,52.14,51.84,51.86,27300.0,50.656,50.8511,50.5585,50.578,27300.0
2014-10-02 11:30:00,51.84,51.84,51.66,51.76,33200.0,50.5585,50.5585,50.3829,50.4805,33200.0
2014-10-02 12:00:00,51.8,51.86,51.43,51.51,18800.0,50.5195,50.578,50.1586,50.2366,18800.0
2014-10-02 12:30:00,51.54,52.07,51.46,52.07,33100.0,50.2659,50.7828,50.1879,50.7828,33100.0
2014-10-02 13:00:00,52.09,52.36,52.03,52.36,8700.0,50.8023,51.0656,50.7438,51.0656,8700.0
2014-10-02 13:30:00,52.38,52.38,52.22,52.23,37700.0,51.0851,51.0851,50.9291,50.9388,37700.0
2014-10-02 14:00:00,52.22,52.31,52.22,52.27,12100.0,50.9291,51.0169,50.9291,50.9779,12100.0
2014-10-02 14:30:00,52.28,52.91,52.23,52.64,22500.0,50.9876,51.602,50.9388,51.3387,22500.0
2014-10-02 15:00:00,52.64,52.65,52.4,52.42,17300.0,51.3387,51.3485,51.1046,51.1241,17300.0
2014-10-02 15:30:00,52.4,52.83,52.38,52.42,75800.0,51.1046,51.524,51.0851,51.1241,75800.0
2014-10-03 09:30:00,52.75,52.75,51.84,51.84,26400.0,51.446,51.446,50.5585,50.5585,26400.0
2014-10-03 10:00:00,51.87,52.47,51.86,52.23,18100.0,50.5877,51.1729,50.578,50.9388,18100.0
2014-10-03 10:30:00,52.32,52.52,52.13,52.35,124200.0,51.0266,51.2217,50.8413,51.0559,124200.0
2014-10-03 11:00:00,52.36,52.54,52.33,52.44,23100.0,51.0656,51.2412,51.0364,51.1437,23100.0
2014-10-03 11:30:00,52.5,52.55,52.25,52.25,38100.0,51.2022,51.2509,50.9584,50.9584,38100.0
2014-10-03 12:00:00,52.27,52.43,52.27,52.42,9900.0,50.9779,51.1339,50.9779,51.1241,9900.0
2014-10-03 12:30:00,52.46,52.77,52.31,52.61,22900.0,51.1632,51.4655,51.0169,51.3095,22900.0
2014-10-03 13:00:00,52.57,52.74,52.56,52.66,13400.0,51.2704,51.4362,51.2607,51.3582,13400.0
2014-10-03 13:30:00,52.64,52.73,52.54,52.66,16500.0,51.3387,51.4265,51.2412,51.3582,16500.0
2014-10-03 14:00:00,52.67,52.77,52.61,52.77,7600.0,51.368,51.4655,51.3095,51.4655,7600.0
2014-10-03 14:30:00,52.76,52.8,52.7,52.73,10600.0,51.4557,51.4948,51.3972,51.4265,10600.0
2014-10-03 15:00:00,52.71,52.96,52.63,52.63,59700.0,51.407,51.6508,51.329,51.329,59700.0
2014-10-03 15:30:00,52.64,52.65,52.05,52.15,112100.0,51.3387,51.3485,50.7633,50.8608,112100.0
2014-10-06 09:30:00,52.24,52.56,51.98,52.13,73700.0,50.9486,51.2607,50.695,50.8413,73700.0
2014-10-06 10:00:00,52.18,52.23,51.4,51.44,26200.0,50.8901,50.9388,50.1294,50.1684,26200.0
2014-10-06 10:30:00,51.49,51.65,51.31,51.44,79700.0,50.2171,50.3732,50.0416,50.1684,79700.0
2014-10-06 11:00:00,51.45,51.47,51.37,51.4,7200.0,50.1781,50.1976,50.1001,50.1294,7200.0
2014-10-06 11:30:00,51.4,51.4,50.85,50.93,92200.0,50.1294,50.1294,49.593,49.671,92200.0
2014-10-06 12:00:00,50.95,51.21,50.94,51.15,24400.0,49.6905,49.9441,49.6807,49.8855,24400.0
2014-10-06 12:30:00,51.16,51.29,51.14,51.27,47700.0,49.8953,50.0221,49.8758,50.0026,47700.0
2014-10-06 13:00:00,51.28,51.72,51.23,51.6,134500.0,50.0123,50.4415,49.9636,50.3244,134500.0
2014-10-06 13:30:00,51.59,51.7,51.59,51.7,15700.0,50.3147,50.4219,50.3147,50.4219,15700.0
2014-10-06 14:00:00,51.66,51.68,51.59,51.6,24800.0,50.3829,50.4024,50.3147,50.3244,24800.0
2014-10-06 14:30:00,51.6,51.76,51.6,51.72,10400.0,50.3244,50.4805,50.3244,50.4415,10400.0
2014-10-06 15:00:00,51.72,51.72,51.65,51.68,14900.0,50.4415,50.4415,50.3732,50.4024,14900.0
2014-10-06 15:30:00,51.67,51.7,51.61,51.67,48500.0,50.3927,50.4219,50.3342,50.3927,48500.0
2014-10-07 09:30:00,51.34,51.62,51.21,51.58,20900.0,50.0708,50.3439,49.9441,50.3049,20900.0
2014-10-07 10:00:00,51.61,51.72,51.52,51.69,41700.0,50.3342,50.4415,50.2464,50.4122,41700.0
2014-10-07 10:30:00,51.71,51.89,51.62,51.64,20100.0,50.4317,50.6073,50.3439,50.3634,20100.0
2014-10-07 11:00:00,51.58,51.7,51.52,51.52,11200.0,50.3049,50.4219,50.2464,50.2464,11200.0
2014-10-07 11:30:00,51.49,51.6,51.39,51.48,9000.0,50.2171,50.3244,50.1196,50.2074,9000.0
2014-10-07 12:00:00,51.5,51.75,51.47,51.66,5800.0,50.2269,50.4707,50.1976,50.3829,5800.0
2014-10-07 12:30:00,51.64,51.67,51.44,51.48,8500.0,50.3634,50.3927,50.1684,50.2074,8500.0
2014-10-07 13:00:00,51.49,51.5,51.34,51.39,10100.0,50.2171,50.2269,50.0708,50.1196,10100.0
2014-10-07 13:30:00,51.4,51.4,51.19,51.37,5500.0,50.1294,50.1294,49.9246,50.1001,5500.0
2014-10-07 14:00:00,51.37,51.44,51.26,51.28,11400.0,50.1001,50.1684,49.9928,50.0123,11400.0
2014-10-07 14:30:00,51.28,51.34,51.21,51.26,10400.0,50.0123,50.0708,49.9441,49.9928,10400.0
2014-10-07 15:00:00,51.26,51.26,50.99,51.08,7400.0,49.9928,49.9928,49.7295,49.8173,7400.0
2014-10-07 15:30:00,51.12,51.13,50.76,50.77,50100.0,49.8563,49.866,49.5052,49.5149,50100.0
2014-10-08 09:30:00,50.65,50.84,50.49,50.71,26200.0,49.3979,49.5832,49.2419,49.4564,26200.0
2014-10-08 10:00:00,50.76,50.77,50.58,50.66,27400.0,49.5052,49.5149,49.3296,49.4077,27400.0
2014-10-08 10:30:00,50.65,50.84,50.54,50.63,14800.0,49.3979,49.5832,49.2906,49.3784,14800.0
2014-10-08 11:00:00,50.57,50.77,50.41,50.77,11800.0,49.3199,49.5149,49.1638,49.5149,11800.0
2014-10-08 11:30:00,50.72,50.8,50.59,50.73,83100.0,49.4662,49.5442,49.3394,49.4759,83100.0
2014-10-08 12:00:00,50.7,50.71,50.62,50.63,18800.0,49.4467,49.4564,49.3686,49.3784,18800.0
2014-10-08 12:30:00,50.62,50.96,50.52,50.95,30500.0,49.3686,49.7002,49.2711,49.6905,30500.0
2014-10-08 13:00:00,50.96,51.14,50.94,50.98,31100.0,49.7002,49.8758,49.6807,49.7197,31100.0
2014-10-08 13:30:00,50.97,51.17,50.97,51.16,7200.0,49.71,49.9051,49.71,49.8953,7200.0
2014-10-08 14:00:00,51.18,51.42,51.18,51.29,35600.0,49.9148,50.1489,49.9148,50.0221,35600.0
2014-10-08 14:30:00,51.28,51.71,51.28,51.45,18000.0,50.0123,50.4317,50.0123,50.1781,18000.0
2014-10-08 15:00:00,51.47,51.67,51.45,51.67,23700.0,50.1976,50.3927,50.1781,50.3927,23700.0
2014-10-08 15:30:00,51.66,51.66,51.48,51.53,37900.0,50.3829,50.3829,50.2074,50.2562,37900.0
2014-10-09 09:30:00,51.27,51.74,51.01,51.26,19400.0,50.0026,50.461,49.749,49.9928,19400.0
2014-10-09 10:00:00,51.25,51.35,50.8,51.29,18500.0,49.9831,50.0806,49.5442,50.0221,18500.0
2014-10-09 10:30:00,51.3,51.39,51.19,51.32,15300.0,50.0318,50.1196,49.9246,50.0513,15300.0
2014-10-09 11:00:00,51.31,51.39,51.23,51.29,16100.0,50.0416,50.1196,49.9636,50.0221,16100.0
2014-10-09 11:30:00,51.29,51.4,50.95,50.96,28000.0,50.0221,50.1294,49.6905,49.7002,28000.0
2014-10-09 12:00:00,50.97,51.0,50.9,50.97,19900.0,49.71,49.7393,49.6417,49.71,19900.0
2014-10-09 12:30:00,50.9,50.97,50.82,50.89,12800.0,49.6417,49.71,49.5637,49.632,12800.0
2014-10-09 13:00:00,50.88,51.0,50.74,50.98,10000.0,49.6222,49.7393,49.4857,49.7197,10000.0
2014-10-09 13:30:00,50.99,51.03,50.95,51.03,24100.0,49.7295,49.7685,49.6905,49.7685,24100.0
2014-10-09 14:00:00,50.99,51.02,50.72,50.78,21700.0,49.7295,49.7588,49.4662,49.5247,21700.0
2014-10-09 14:30:00,50.79,50.99,50.76,50.95,13300.0,49.5344,49.7295,49.5052,49.6905,13300.0
2014-10-09 15:00:00,50.93,51.04,50.82,51.0,21900.0,49.671,49.7783,49.5637,49.7393,21900.0
2014-10-09 15:30:00,51.01,51.06,50.74,50.78,35000.0,49.749,49.7978,49.4857,49.5247,35000.0
2014-10-10 09:30:00,50.7,50.75,50.38,50.59,14400.0,49.4467,49.4954,49.1346,49.3394,14400.0
2014-10-10 10:00:00,50.57,50.6,49.78,49.9,23400.0,49.3199,49.3491,48.5494,48.6664,23400.0
2014-10-10 10:30:00,49.87,50.24,49.72,50.16,22400.0,48.6372,48.998,48.4909,48.92,22400.0
2014-10-10 11:00:00,50.15,50.37,50.01,50.01,20300.0,48.9103,49.1248,48.7737,48.7737,20300.0
2014-10-10 11:30:00,50.06,50.3,50.05,50.22,15500.0,48.8225,49.0566,48.8127,48.9785,15500.0
2014-10-10 12:00:00,50.21,50.5,50.21,50.37,15000.0,48.9688,49.2516,48.9688,49.1248,15000.0
2014-10-10 12:30:00,50.4,50.66,50.38,50.63,18700.0,49.1541,49.4077,49.1346,49.3784,18700.0
2014-10-10 13:00:00,50.67,51.0,50.66,50.97,23500.0,49.4174,49.7393,49.4077,49.71,23500.0
2014-10-10 13:30:00,51.01,51.15,50.93,51.0,15600.0,49.749,49.8855,49.671,49.7393,15600.0
2014-10-10 14:00:00,50.99,51.08,50.82,50.84,12600.0,49.7295,49.8173,49.5637,49.5832,12600.0
2014-10-10 14:30:00,50.85,50.86,50.62,50.62,16900.0,49.593,49.6027,49.3686,49.3686,16900.0
2014-10-10 15:00:00,50.68,50.72,50.51,50.68,21200.0,49.4272,49.4662,49.2614,49.4272,21200.0
2014-10-10 15:30:00,50.69,50.69,50.39,50.44,47500.0,49.4369,49.4369,49.1443,49.1931,47500.0
2014-10-13 09:30:00,50.18,50.46,49.01,49.11,42800.0,48.9395,49.2126,47.7984,47.896,42800.0
2014-10-13 10:00:00,49.16,49.46,48.72,48.72,28800.0,47.9447,48.2373,47.5156,47.5156,28800.0
2014-10-13 10:30:00,48.75,49.32,48.71,49.27,38700.0,47.5449,48.1008,47.5059,48.052,38700.0
2014-10-13 11:00:00,49.3,49.99,49.24,49.86,40000.0,48.0813,48.7542,48.0228,48.6274,40000.0
2014-10-13 11:30:00,49.87,50.2,49.85,50.17,24800.0,48.6372,48.959,48.6177,48.9298,24800.0
2014-10-13 12:00:00,50.22,50.39,50.12,50.34,21600.0,48.9785,49.1443,48.881,49.0956,21600.0
2014-10-13 12:30:00,50.4,50.62,50.39,50.45,14500.0,49.1541,49.3686,49.1443,49.2028,14500.0
2014-10-13 13:00:00,50.45,50.65,50.09,50.14,14800.0,49.2028,49.3979,48.8517,48.9005,14800.0
2014-10-13 13:30:00,50.11,50.17,50.03,50.12,18100.0,48.8713,48.9298,48.7932,48.881,18100.0
2014-10-13 14:00:00,50.13,50.18,50.03,50.1,14800.0,48.8908,48.9395,48.7932,48.8615,14800.0
2014-10-13 14:30:00,50.04,50.2,50.0,50.15,19900.0,48.803,48.959,48.764,48.9103,19900.0
2014-10-13 15:00:00,50.16,50.27,49.69,49.73,17900.0,48.92,49.0273,48.4616,48.5006,17900.0
2014-10-13 15:30:00,49.73,49.88,49.52,49.65,82000.0,48.5006,48.6469,48.2958,48.4226,82000.0
2014-10-14 09:30:00,50.0,50.07,49.75,49.97,260400.0,48.764,48.8322,48.5202,48.7347,260400.0
2014-10-14 10:00:00,49.98,50.2,49.74,49.84,18100.0,48.7445,48.959,48.5104,48.6079,18100.0
2014-10-14 10:30:00,49.84,50.18,49.75,49.92,15800.0,48.6079,48.9395,48.5202,48.686,15800.0
2014-10-14 11:00:00,49.89,50.3,49.89,50.09,18400.0,48.6567,49.0566,48.6567,48.8517,18400.0
2014-10-14 11:30:00,50.06,50.69,50.06,50.67,12100.0,48.8225,49.4369,48.8225,49.4174,12100.0
2014-10-14 12:00:00,50.67,50.97,50.66,50.84,15300.0,49.4174,49.71,49.4077,49.5832,15300.0
2014-10-14 12:30:00,50.77,50.97,50.74,50.96,12600.0,49.5149,49.71,49.4857,49.7002,12600.0
2014-10-14 13:00:00,50.98,51.27,50.98,51.23,36200.0,49.7197,50.0026,49.7197,49.9636,36200.0
2014-10-14 13:30:00,51.26,51.46,51.22,51.35,24600.0,49.9928,50.1879,49.9538,50.0806,24600.0
2014-10-14 14:00:00,51.41,51.5,51.14,51.15,41200.0,50.1391,50.2269,49.8758,49.8855,41200.0
2014-10-14 14:30:00,51.16,51.4,51.14,51.31,17600.0,49.8953,50.1294,49.8758,50.0416,17600.0
2014-10-14 15:00:00,51.31,51.33,50.92,51.0,22200.0,50.0416,50.0611,49.6612,49.7393,22200.0
2014-10-14 15:30:00,50.99,51.07,50.68,50.8,53400.0,49.7295,49.8075,49.4272,49.5442,53400.0
2014-10-15 09:30:00,49.97,50.73,49.52,50.59,35200.0,48.7347,49.4759,48.2958,49.3394,35200.0
2014-10-15 10:00:00,50.69,50.77,50.29,50.44,13100.0,49.4369,49.5149,49.0468,49.1931,13100.0
2014-10-15 10:30:00,50.29,50.32,49.94,50.02,22800.0,49.0468,49.0761,48.7055,48.7835,22800.0
2014-10-15 11:00:00,50.02,50.31,49.88,50.19,22700.0,48.7835,49.0663,48.6469,48.9493,22700.0
2014-10-15 11:30:00,50.22,50.41,50.06,50.41,26700.0,48.9785,49.1638,48.8225,49.1638,26700.0
2014-10-15 12:00:00,50.4,50.48,50.31,50.42,17900.0,49.1541,49.2321,49.0663,49.1736,17900.0
2014-10-15 12:30:00,50.43,50.5,50.34,50.42,18200.0,49.1833,49.2516,49.0956,49.1736,18200.0
2014-10-15 13:00:00,50.43,50.53,50.01,50.02,16100.0,49.1833,49.2809,48.7737,48.7835,16100.0
2014-10-15 13:30:00,50.12,50.57,50.12,50.47,22600.0,48.881,49.3199,48.881,49.2224,22600.0
2014-10-15 14:00:00,50.42,50.66,50.24,50.59,25900.0,49.1736,49.4077,48.998,49.3394,25900.0
2014-10-15 14:30:00,50.6,50.81,50.58,50.8,25200.0,49.3491,49.5539,49.3296,49.5442,25200.0
2014-10-15 15:00:00,50.84,51.23,50.7,51.22,31700.0,49.5832,49.9636,49.4467,49.9538,31700.0
2014-10-15 15:30:00,51.23,51.43,50.83,50.85,106800.0,49.9636,50.1586,49.5735,49.593,106800.0
2014-10-16 09:30:00,50.19,50.59,50.19,50.58,14100.0,48.9493,49.3394,48.9493,49.3296,14100.0
2014-10-16 10:00:00,50.55,50.68,49.98,50.27,31700.0,49.3004,49.4272,48.7445,49.0273,31700.0
2014-10-16 10:30:00,50.13,51.02,50.13,51.01,14500.0,48.8908,49.7588,48.8908,49.749,14500.0
2014-10-16 11:00:00,50.92,51.75,50.77,51.66,21100.0,49.6612,50.4707,49.5149,50.3829,21100.0
2014-10-16 11:30:00,51.65,51.67,51.15,51.26,15200.0,50.3732,50.3927,49.8855,49.9928,15200.0
2014-10-16 12:00:00,51.21,51.56,51.2,51.48,8900.0,49.9441,50.2854,49.9343,50.2074,8900.0
2014-10-16 12:30:00,51.43,51.82,51.36,51.82,8500.0,50.1586,50.539,50.0904,50.539,8500.0
2014-10-16 13:00:00,51.83,51.98,51.74,51.92,12200.0,50.5487,50.695,50.461,50.6365,12200.0
2014-10-16 13:30:00,51.89,52.21,51.85,51.89,9100.0,50.6073,50.9193,50.5682,50.6073,9100.0
2014-10-16 14:00:00,51.89,52.16,51.86,52.04,12400.0,50.6073,50.8706,50.578,50.7535,12400.0
2014-10-16 14:30:00,52.07,52.12,51.67,51.69,15100.0,50.7828,50.8316,50.3927,50.4122,15100.0
2014-10-16 15:00:00,51.7,52.09,51.62,51.97,20500.0,50.4219,50.8023,50.3439,50.6853,20500.0
2014-10-16 15:30:00,51.98,52.01,51.67,51.72,67000.0,50.695,50.7243,50.3927,50.4415,67000.0
2014-10-17 09:30:00,52.38,52.4,52.01,52.37,15000.0,51.0851,51.1046,50.7243,51.0754,15000.0
2014-10-17 10:00:00,52.34,52.96,52.27,52.8,30000.0,51.0461,51.6508,50.9779,51.4948,30000.0
2014-10-17 10:30:00,52.83,52.85,52.65,52.8,56700.0,51.524,51.5435,51.3485,51.4948,56700.0
2014-10-17 11:00:00,52.81,52.93,52.69,52.84,54800.0,51.5045,51.6215,51.3875,51.5338,54800.0
2014-10-17 11:30:00,52.83,53.34,52.82,53.11,23800.0,51.524,52.0214,51.5143,51.7971,23800.0
2014-10-17 12:00:00,53.07,53.25,53.0,53.13,13700.0,51.7581,51.9336,51.6898,51.8166,13700.0
2014-10-17 12:30:00,53.13,53.16,52.94,53.03,22500.0,51.8166,51.8459,51.6313,51.7191,22500.0
2014-10-17 13:00:00,53.08,53.08,52.86,52.91,21600.0,51.7678,51.7678,51.5533,51.602,21600.0
2014-10-17 13:30:00,52.9,52.9,52.78,52.87,25200.0,51.5923,51.5923,51.4753,51.563,25200.0
2014-10-17 14:00:00,52.84,52.84,52.63,52.82,22100.0,51.5338,51.5338,51.329,51.5143,22100.0
2014-10-17 14:30:00,52.8,52.85,52.75,52.81,14300.0,51.4948,51.5435,51.446,51.5045,14300.0
2014-10-17 15:00:00,52.8,53.1,52.76,53.06,29100.0,51.4948,51.7873,51.4557,51.7483,29100.0
2014-10-17 15:30:00,53.07,53.24,53.05,53.1,51400.0,51.7581,51.9239,51.7386,51.7873,51400.0
2014-10-20 09:30:00,53.11,53.31,53.0,53.11,162800.0,51.7971,51.9921,51.6898,51.7971,162800.0
2014-10-20 10:00:00,53.11,53.19,52.94,53.08,27000.0,51.7971,51.8751,51.6313,51.7678,27000.0
2014-10-20 10:30:00,53.08,53.19,53.04,53.08,42300.0,51.7678,51.8751,51.7288,51.7678,42300.0
2014-10-20 11:00:00,53.04,53.17,53.03,53.05,13900.0,51.7288,51.8556,51.7191,51.7386,13900.0
2014-10-20 11:30:00,53.1,53.12,53.04,53.05,16300.0,51.7873,51.8068,51.7288,51.7386,16300.0
2014-10-20 12:00:00,53.06,53.08,52.99,52.99,10800.0,51.7483,51.7678,51.6801,51.6801,10800.0
2014-10-20 12:30:00,52.99,53.0,52.89,52.91,9200.0,51.6801,51.6898,51.5825,51.602,9200.0
2014-10-20 13:00:00,52.91,52.99,52.84,52.98,16800.0,51.602,51.6801,51.5338,51.6703,16800.0
2014-10-20 13:30:00,52.98,52.98,52.94,52.96,13500.0,51.6703,51.6703,51.6313,51.6508,13500.0
2014-10-20 14:00:00,52.95,53.08,52.95,53.0,13900.0,51.641,51.7678,51.641,51.6898,13900.0
2014-10-20 14:30:00,52.99,53.01,52.95,52.98,16600.0,51.6801,51.6996,51.641,51.6703,16600.0
2014-10-20 15:00:00,52.98,53.02,52.96,53.0,36100.0,51.6703,51.7093,51.6508,51.6898,36100.0
2014-10-20 15:30:00,52.99,53.23,52.97,53.22,41700.0,51.6801,51.9141,51.6606,51.9044,41700.0
2014-10-21 09:30:00,53.49,54.62,53.36,53.93,16500.0,52.1677,53.2698,52.0409,52.5968,16500.0
2014-10-21 10:00:00,53.95,54.15,53.94,54.08,24900.0,52.6163,52.8114,52.6066,52.7431,24900.0
2014-10-21 10:30:00,54.02,54.18,54.02,54.12,9900.0,52.6846,52.8406,52.6846,52.7821,9900.0
2014-10-21 11:00:00,54.13,54.46,54.13,54.44,14900.0,52.7919,53.1137,52.7919,53.0942,14900.0
2014-10-21 11:30:00,54.44,54.47,54.22,54.45,18200.0,53.0942,53.1235,52.8797,53.104,18200.0
2014-10-21 12:00:00,54.49,54.7,54.46,54.69,5200.0,53.143,53.3478,53.1137,53.338,5200.0
2014-10-21 12:30:00,54.67,54.71,54.58,54.6,23300.0,53.3185,53.3575,53.2308,53.2503,23300.0
2014-10-21 13:00:00,54.6,54.62,54.42,54.44,17800.0,53.2503,53.2698,53.0747,53.0942,17800.0
2014-10-21 13:30:00,54.44,54.44,54.11,54.18,22100.0,53.0942,53.0942,52.7724,52.8406,22100.0
2014-10-21 14:00:00,54.2,54.45,54.17,54.42,5600.0,52.8601,53.104,52.8309,53.0747,5600.0
2014-10-21 14:30:00,54.39,54.56,54.37,54.51,9000.0,53.0455,53.2112,53.0259,53.1625,9000.0
2014-10-21 15:00:00,54.46,54.77,54.44,54.77,27800.0,53.1137,53.4161,53.0942,53.4161,27800.0
2014-10-21 15:30:00,54.78,54.96,54.7,54.93,43300.0,53.4258,53.6014,53.3478,53.5721,43300.0
2014-10-22 09:30:00,55.0,55.83,54.93,55.58,29700.0,53.6404,54.4499,53.5721,54.206,29700.0
2014-10-22 10:00:00,55.52,55.74,55.35,55.7,8500.0,54.1475,54.3621,53.9817,54.3231,8500.0
2014-10-22 10:30:00,55.63,55.63,55.34,55.41,10400.0,54.2548,54.2548,53.972,54.0402,10400.0
2014-10-22 11:00:00,55.42,55.6,55.36,55.37,7700.0,54.05,54.2255,53.9915,54.0012,7700.0
2014-10-22 11:30:00,55.32,55.54,55.32,55.53,4500.0,53.9525,54.167,53.9525,54.1573,4500.0
2014-10-22 12:00:00,55.59,55.59,55.25,55.29,7600.0,54.2158,54.2158,53.8842,53.9232,7600.0
2014-10-22 12:30:00,55.29,55.35,55.16,55.22,12500.0,53.9232,53.9817,53.7964,53.8549,12500.0
2014-10-22 13:00:00,55.24,55.27,54.99,54.99,4000.0,53.8744,53.9037,53.6306,53.6306,4000.0
2014-10-22 13:30:00,55.01,55.1,54.92,54.94,8000.0,53.6501,53.7379,53.5623,53.5819,8000.0
2014-10-22 14:00:00,54.9,54.9,54.74,54.78,8600.0,53.5428,53.5428,53.3868,53.4258,8600.0
2014-10-22 14:30:00,54.77,54.77,54.63,54.72,10700.0,53.4161,53.4161,53.2795,53.3673,10700.0
2014-10-22 15:00:00,54.72,54.78,54.64,54.7,14100.0,53.3673,53.4258,53.2893,53.3478,14100.0
2014-10-22 15:30:00,54.71,54.71,54.34,54.47,27600.0,53.3575,53.3575,52.9967,53.1235,27600.0
2014-10-23 09:30:00,55.55,56.4,55.55,56.4,23500.0,54.1768,55.0058,54.1768,55.0058,23500.0
2014-10-23 10:00:00,56.4,57.15,56.4,56.97,78100.0,55.0058,55.7372,55.0058,55.5617,78100.0
2014-10-23 10:30:00,56.96,56.98,56.49,56.54,18600.0,55.5519,55.5714,55.0935,55.1423,18600.0
2014-10-23 11:00:00,56.54,56.57,56.31,56.36,18000.0,55.1423,55.1716,54.918,54.9668,18000.0
2014-10-23 11:30:00,56.36,56.37,56.13,56.13,24300.0,54.9668,54.9765,54.7424,54.7424,24300.0
2014-10-23 12:00:00,56.1,56.1,55.88,55.96,10000.0,54.7132,54.7132,54.4986,54.5766,10000.0
2014-10-23 12:30:00,55.96,56.0,55.91,55.96,8700.0,54.5766,54.6157,54.5279,54.5766,8700.0
2014-10-23 13:00:00,55.96,56.0,55.87,55.89,15400.0,54.5766,54.6157,54.4889,54.5084,15400.0
2014-10-23 13:30:00,55.9,55.9,55.8,55.81,21300.0,54.5181,54.5181,54.4206,54.4303,21300.0
2014-10-23 14:00:00,55.82,55.85,55.72,55.81,26800.0,54.4401,54.4694,54.3426,54.4303,26800.0
2014-10-23 14:30:00,55.8,56.3,55.78,56.08,25000.0,54.4206,54.9082,54.4011,54.6937,25000.0
2014-10-23 15:00:00,56.08,56.08,55.92,55.95,65500.0,54.6937,54.6937,54.5376,54.5669,65500.0
2014-10-23 15:30:00,55.95,55.97,55.84,55.94,52000.0,54.5669,54.5864,54.4596,54.5571,52000.0
2014-10-24 09:30:00,55.89,55.89,55.03,55.44,35900.0,54.5084,54.5084,53.6696,54.0695,35900.0
2014-10-24 10:00:00,55.42,55.54,55.27,55.45,24400.0,54.05,54.167,53.9037,54.0792,24400.0
2014-10-24 10:30:00,55.45,55.51,55.39,55.47,18600.0,54.0792,54.1378,54.0207,54.0988,18600.0
2014-10-24 11:00:00,55.48,55.54,55.41,55.49,22900.0,54.1085,54.167,54.0402,54.1183,22900.0
2014-10-24 11:30:00,55.48,55.52,55.46,55.49,20700.0,54.1085,54.1475,54.089,54.1183,20700.0
2014-10-24 12:00:00,55.48,55.5,55.43,55.46,14500.0,54.1085,54.128,54.0597,54.089,14500.0
2014-10-24 12:30:00,55.45,55.54,55.45,55.52,15300.0,54.0792,54.167,54.0792,54.1475,15300.0
2014-10-24 13:00:00,55.52,55.54,55.45,55.52,10100.0,54.1475,54.167,54.0792,54.1475,10100.0
2014-10-24 13:30:00,55.53,55.56,55.52,55.54,16200.0,54.1573,54.1865,54.1475,54.167,16200.0
2014-10-24 14:00:00,55.54,55.57,55.45,55.55,17200.0,54.167,54.1963,54.0792,54.1768,17200.0
2014-10-24 14:30:00,55.57,55.6,55.55,55.6,14500.0,54.1963,54.2255,54.1768,54.2255,14500.0
2014-10-24 15:00:00,55.61,55.67,55.56,55.58,15400.0,54.2353,54.2938,54.1865,54.206,15400.0
2014-10-24 15:30:00,55.58,55.69,55.58,55.6,41200.0,54.206,54.3133,54.206,54.2255,41200.0
2014-10-27 09:30:00,55.04,55.13,54.71,54.8,15300.0,53.6794,53.7672,53.3575,53.4453,15300.0
2014-10-27 10:00:00,54.79,55.0,54.72,55.0,17200.0,53.4356,53.6404,53.3673,53.6404,17200.0
2014-10-27 10:30:00,55.05,55.07,54.93,55.07,19100.0,53.6891,53.7086,53.5721,53.7086,19100.0
2014-10-27 11:00:00,55.09,55.51,55.09,55.17,12700.0,53.7281,54.1378,53.7281,53.8062,12700.0
2014-10-27 11:30:00,55.17,55.17,54.96,55.0,9500.0,53.8062,53.8062,53.6014,53.6404,9500.0
2014-10-27 12:00:00,55.0,55.21,55.0,55.12,8600.0,53.6404,53.8452,53.6404,53.7574,8600.0
2014-10-27 12:30:00,55.13,55.3,55.13,55.26,5200.0,53.7672,53.933,53.7672,53.8939,5200.0
2014-10-27 13:00:00,55.28,55.35,55.21,55.22,5900.0,53.9134,53.9817,53.8452,53.8549,5900.0
2014-10-27 13:30:00,55.22,55.22,55.07,55.22,7100.0,53.8549,53.8549,53.7086,53.8549,7100.0
2014-10-27 14:00:00,55.23,55.47,55.23,55.38,3300.0,53.8647,54.0988,53.8647,54.011,3300.0
2014-10-27 14:30:00,55.38,55.52,55.35,55.44,4000.0,54.011,54.1475,53.9817,54.0695,4000.0
2014-10-27 15:00:00,55.45,55.46,55.38,55.46,4500.0,54.0792,54.089,54.011,54.089,4500.0
2014-10-27 15:30:00,55.44,55.71,55.44,55.6,28500.0,54.0695,54.3328,54.0695,54.2255,28500.0
2014-10-28 09:30:00,55.7,55.7,55.29,55.52,8900.0,54.3231,54.3231,53.9232,54.1475,8900.0
2014-10-28 10:00:00,55.52,55.72,55.52,55.64,11600.0,54.1475,54.3426,54.1475,54.2645,11600.0
2014-10-28 10:30:00,55.61,55.85,55.61,55.85,20900.0,54.2353,54.4694,54.2353,54.4694,20900.0
2014-10-28 11:00:00,55.87,56.29,55.87,56.24,10500.0,54.4889,54.8985,54.4889,54.8497,10500.0
2014-10-28 11:30:00,56.23,56.37,56.18,56.32,10900.0,54.84,54.9765,54.7912,54.9277,10900.0
2014-10-28 12:00:00,56.35,56.56,56.35,56.52,9000.0,54.957,55.1618,54.957,55.1228,9000.0
2014-10-28 12:30:00,56.57,56.64,56.52,56.59,7700.0,55.1716,55.2398,55.1228,55.1911,7700.0
2014-10-28 13:00:00,56.6,56.76,56.6,56.73,6100.0,55.2008,55.3569,55.2008,55.3276,6100.0
2014-10-28 13:30:00,56.73,57.05,56.7,57.02,9600.0,55.3276,55.6397,55.2983,55.6104,9600.0
2014-10-28 14:00:00,57.02,57.07,56.96,57.03,15400.0,55.6104,55.6592,55.5519,55.6202,15400.0
2014-10-28 14:30:00,57.01,57.05,56.92,56.96,23300.0,55.6007,55.6397,55.5129,55.5519,23300.0
2014-10-28 15:00:00,56.94,57.12,56.94,57.04,24100.0,55.5324,55.708,55.5324,55.6299,24100.0
2014-10-28 15:30:00,57.04,57.34,57.03,57.29,51400.0,55.6299,55.9225,55.6202,55.8738,51400.0
2014-10-29 09:30:00,57.46,57.84,57.36,57.37,13000.0,56.0396,56.4102,55.942,55.9518,13000.0
2014-10-29 10:00:00,57.35,57.41,56.62,56.74,15900.0,55.9323,55.9908,55.2203,55.3374,15900.0
2014-10-29 10:30:00,56.76,57.01,56.65,56.95,11100.0,55.3569,55.6007,55.2496,55.5422,11100.0
2014-10-29 11:00:00,57.03,57.37,56.99,57.3,14700.0,55.6202,55.9518,55.5812,55.8835,14700.0
2014-10-29 11:30:00,57.32,57.34,57.23,57.27,7800.0,55.903,55.9225,55.8152,55.8543,7800.0
2014-10-29 12:00:00,57.21,57.23,57.12,57.21,3300.0,55.7957,55.8152,55.708,55.7957,3300.0
2014-10-29 12:30:00,57.21,57.3,57.12,57.3,3500.0,55.7957,55.8835,55.708,55.8835,3500.0
2014-10-29 13:00:00,57.29,57.3,57.08,57.08,4000.0,55.8738,55.8835,55.669,55.669,4000.0
2014-10-29 13:30:00,57.08,57.08,56.89,56.91,7800.0,55.669,55.669,55.4836,55.5032,7800.0
2014-10-29 14:00:00,56.93,57.01,56.66,56.98,7100.0,55.5227,55.6007,55.2593,55.5714,7100.0
2014-10-29 14:30:00,57.01,57.02,56.82,56.97,4300.0,55.6007,55.6104,55.4154,55.5617,4300.0
2014-10-29 15:00:00,56.96,56.96,56.69,56.9,6200.0,55.5519,55.5519,55.2886,55.4934,6200.0
2014-10-29 15:30:00,56.92,57.08,56.89,56.99,31200.0,55.5129,55.669,55.4836,55.5812,31200.0
2014-10-30 09:30:00,56.69,56.84,56.31,56.42,14400.0,55.2886,55.4349,54.918,55.0253,14400.0
2014-10-30 10:00:00,56.31,56.56,56.15,56.48,18100.0,54.918,55.1618,54.7619,55.0838,18100.0
2014-10-30 10:30:00,56.46,56.52,56.41,56.45,9200.0,55.0643,55.1228,55.0155,55.0545,9200.0
2014-10-30 11:00:00,56.48,56.5,56.39,56.4,16500.0,55.0838,55.1033,54.996,55.0058,16500.0
2014-10-30 11:30:00,56.4,56.59,56.36,56.59,12200.0,55.0058,55.1911,54.9668,55.1911,12200.0
2014-10-30 12:00:00,56.56,56.91,56.56,56.91,8700.0,55.1618,55.5032,55.1618,55.5032,8700.0
2014-10-30 12:30:00,56.93,57.05,56.93,56.94,8100.0,55.5227,55.6397,55.5227,55.5324,8100.0
2014-10-30 13:00:00,56.95,56.95,56.85,56.88,7900.0,55.5422,55.5422,55.4446,55.4739,7900.0
2014-10-30 13:30:00,56.87,56.88,56.81,56.86,17300.0,55.4641,55.4739,55.4056,55.4544,17300.0
2014-10-30 14:00:00,56.84,56.91,56.82,56.89,20600.0,55.4349,55.5032,55.4154,55.4836,20600.0
2014-10-30 14:30:00,56.89,56.89,56.86,56.86,18600.0,55.4836,55.4836,55.4544,55.4544,18600.0
2014-10-30 15:00:00,56.86,56.87,56.68,56.7,19300.0,55.4544,55.4641,55.2788,55.2983,19300.0
2014-10-30 15:30:00,56.7,56.74,56.51,56.57,80100.0,55.2983,55.3374,55.113,55.1716,80100.0
2014-10-31 09:30:00,57.07,57.41,56.94,57.01,25900.0,55.6592,55.9908,55.5324,55.6007,25900.0
2014-10-31 10:00:00,57.03,57.15,56.94,57.02,57400.0,55.6202,55.7372,55.5324,55.6104,57400.0
2014-10-31 10:30:00,57.03,57.12,56.98,57.09,49900.0,55.6202,55.708,55.5714,55.6787,49900.0
2014-10-31 11:00:00,57.11,57.15,57.0,57.04,24500.0,55.6982,55.7372,55.5909,55.6299,24500.0
2014-10-31 11:30:00,57.05,57.18,56.99,57.13,11700.0,55.6397,55.7665,55.5812,55.7177,11700.0
2014-10-31 12:00:00,57.13,57.13,56.98,57.09,26100.0,55.7177,55.7177,55.5714,55.6787,26100.0
2014-10-31 12:30:00,57.08,57.23,57.08,57.22,14100.0,55.669,55.8152,55.669,55.8055,14100.0
2014-10-31 13:00:00,57.21,57.22,57.1,57.21,23200.0,55.7957,55.8055,55.6885,55.7957,23200.0
2014-10-31 13:30:00,57.24,57.28,57.11,57.19,16900.0,55.825,55.864,55.6982,55.7762,16900.0
2014-10-31 14:00:00,57.17,57.25,57.17,57.23,23200.0,55.7567,55.8347,55.7567,55.8152,23200.0
2014-10-31 14:30:00,57.25,57.3,57.2,57.3,21000.0,55.8347,55.8835,55.786,55.8835,21000.0
2014-10-31 15:00:00,57.29,57.34,57.28,57.32,29000.0,55.8738,55.9225,55.864,55.903,29000.0
2014-10-31 15:30:00,57.32,57.53,57.26,57.29,74000.0,55.903,56.1078,55.8445,55.8738,74000.0
2014-11-03 09:30:00,57.06,57.47,56.82,57.25,13100.0,55.6494,56.0493,55.4154,55.8347,13100.0
2014-11-03 10:00:00,57.16,57.25,57.1,57.21,11700.0,55.747,55.8347,55.6885,55.7957,11700.0
2014-11-03 10:30:00,57.19,57.44,57.18,57.33,13000.0,55.7762,56.0201,55.7665,55.9128,13000.0
2014-11-03 11:00:00,57.35,57.35,56.96,57.04,11400.0,55.9323,55.9323,55.5519,55.6299,11400.0
2014-11-03 11:30:00,57.09,57.28,57.03,57.25,8700.0,55.6787,55.864,55.6202,55.8347,8700.0
2014-11-03 12:00:00,57.23,57.25,57.09,57.19,7600.0,55.8152,55.8347,55.6787,55.7762,7600.0
2014-11-03 12:30:00,57.2,57.27,57.13,57.25,11200.0,55.786,55.8543,55.7177,55.8347,11200.0
2014-11-03 13:00:00,57.21,57.21,56.92,57.02,10100.0,55.7957,55.7957,55.5129,55.6104,10100.0
2014-11-03 13:30:00,56.99,57.17,56.99,57.11,4900.0,55.5812,55.7567,55.5812,55.6982,4900.0
2014-11-03 14:00:00,57.1,57.11,56.93,56.94,5900.0,55.6885,55.6982,55.5227,55.5324,5900.0
2014-11-03 14:30:00,56.93,56.96,56.75,56.94,11400.0,55.5227,55.5519,55.3471,55.5324,11400.0
2014-11-03 15:00:00,56.94,57.16,56.85,56.93,13200.0,55.5324,55.747,55.4446,55.5227,13200.0
2014-11-03 15:30:00,56.97,57.07,56.9,57.02,23900.0,55.5617,55.6592,55.4934,55.6104,23900.0
2014-11-04 09:30:00,56.85,57.22,56.85,57.1,126700.0,55.4446,55.8055,55.4446,55.6885,126700.0
2014-11-04 10:00:00,57.1,57.46,57.1,57.38,36600.0,55.6885,56.0396,55.6885,55.9615,36600.0
2014-11-04 10:30:00,57.37,57.52,57.3,57.43,37700.0,55.9518,56.0981,55.8835,56.0103,37700.0
2014-11-04 11:00:00,57.43,57.53,57.32,57.49,8700.0,56.0103,56.1078,55.903,56.0688,8700.0
2014-11-04 11:30:00,57.49,57.58,57.49,57.57,13800.0,56.0688,56.1566,56.0688,56.1468,13800.0
2014-11-04 12:00:00,57.58,57.64,57.57,57.61,12200.0,56.1566,56.2151,56.1468,56.1859,12200.0
2014-11-04 12:30:00,57.62,57.66,57.59,57.64,7900.0,56.1956,56.2346,56.1663,56.2151,7900.0
2014-11-04 13:00:00,57.65,57.69,57.64,57.69,6800.0,56.2249,56.2639,56.2151,56.2639,6800.0
2014-11-04 13:30:00,57.69,57.78,57.68,57.78,10400.0,56.2639,56.3516,56.2541,56.3516,10400.0
2014-11-04 14:00:00,57.81,57.95,57.81,57.93,9800.0,56.3809,56.5174,56.3809,56.4979,9800.0
2014-11-04 14:30:00,57.93,58.0,57.9,58.0,22400.0,56.4979,56.5662,56.4687,56.5662,22400.0
2014-11-04 15:00:00,57.99,58.08,57.99,58.0,18600.0,56.5565,56.6442,56.5565,56.5662,18600.0
2014-11-04 15:30:00,58.0,58.07,57.84,57.88,43100.0,56.5662,56.6345,56.4102,56.4492,43100.0
2014-11-05 09:30:00,58.89,58.89,57.95,58.02,15300.0,57.4342,57.4342,56.5174,56.5857,15300.0
2014-11-05 10:00:00,57.97,58.16,57.88,58.02,8900.0,56.537,56.7223,56.4492,56.5857,8900.0
2014-11-05 10:30:00,58.0,58.01,57.7,57.82,13200.0,56.5662,56.576,56.2736,56.3907,13200.0
2014-11-05 11:00:00,57.82,57.88,57.58,57.69,12200.0,56.3907,56.4492,56.1566,56.2639,12200.0
2014-11-05 11:30:00,57.7,57.87,57.57,57.87,13300.0,56.2736,56.4394,56.1468,56.4394,13300.0
2014-11-05 12:00:00,57.9,58.0,57.8,57.98,4200.0,56.4687,56.5662,56.3712,56.5467,4200.0
2014-11-05 12:30:00,57.95,57.98,57.77,57.77,6500.0,56.5174,56.5467,56.3419,56.3419,6500.0
2014-11-05 13:00:00,57.74,57.79,57.66,57.7,7600.0,56.3126,56.3614,56.2346,56.2736,7600.0
2014-11-05 13:30:00,57.69,57.76,57.52,57.71,10100.0,56.2639,56.3321,56.0981,56.2834,10100.0
2014-11-05 14:00:00,57.72,57.79,57.63,57.64,6200.0,56.2931,56.3614,56.2054,56.2151,6200.0
2014-11-05 14:30:00,57.63,57.64,57.56,57.64,9000.0,56.2054,56.2151,56.1371,56.2151,9000.0
2014-11-05 15:00:00,57.64,57.69,57.46,57.46,16100.0,56.2151,56.2639,56.0396,56.0396,16100.0
2014-11-05 15:30:00,57.42,57.68,57.42,57.48,46800.0,56.0005,56.2541,56.0005,56.0591,46800.0
2014-11-06 09:30:00,57.07,59.09,57.0,59.06,51800.0,55.6592,57.6293,55.5909,57.6,51800.0
2014-11-06 10:00:00,59.08,59.66,59.06,59.39,28700.0,57.6195,58.1852,57.6,57.9218,28700.0
2014-11-06 10:30:00,59.26,59.47,58.95,59.1,30600.0,57.7951,57.9999,57.4927,57.639,30600.0
2014-11-06 11:00:00,59.11,59.17,58.22,58.62,40800.0,57.6488,57.7073,56.7808,57.1709,40800.0
2014-11-06 11:30:00,58.61,58.84,58.45,58.67,18200.0,57.1611,57.3854,57.0051,57.2196,18200.0
2014-11-06 12:00:00,58.76,59.03,58.75,59.02,12300.0,57.3074,57.5707,57.2977,57.561,12300.0
2014-11-06 12:30:00,59.03,59.05,58.85,58.86,12700.0,57.5707,57.5903,57.3952,57.4049,12700.0
2014-11-06 13:00:00,58.91,59.04,58.76,59.04,10300.0,57.4537,57.5805,57.3074,57.5805,10300.0
2014-11-06 13:30:00,59.08,59.11,58.92,58.92,10900.0,57.6195,57.6488,57.4635,57.4635,10900.0
2014-11-06 14:00:00,58.93,58.93,58.65,58.74,15500.0,57.4732,57.4732,57.2001,57.2879,15500.0
2014-11-06 14:30:00,58.7,58.87,58.55,58.82,14400.0,57.2489,57.4147,57.1026,57.3659,14400.0
2014-11-06 15:00:00,58.82,58.91,58.78,58.91,16600.0,57.3659,57.4537,57.3269,57.4537,16600.0
2014-11-06 15:30:00,58.92,59.16,58.82,59.03,54000.0,57.4635,57.6975,57.3659,57.5707,54000.0
2014-11-07 09:30:00,59.2,59.23,58.1,58.1,14400.0,57.7365,57.7658,56.6637,56.6637,14400.0
2014-11-07 10:00:00,58.1,58.17,57.59,57.59,31500.0,56.6637,56.732,56.1663,56.1663,31500.0
2014-11-07 10:30:00,57.63,58.02,57.59,57.79,24100.0,56.2054,56.5857,56.1663,56.3614,24100.0
2014-11-07 11:00:00,57.79,57.94,57.59,57.94,18400.0,56.3614,56.5077,56.1663,56.5077,18400.0
2014-11-07 11:30:00,57.96,58.07,57.82,58.02,18700.0,56.5272,56.6345,56.3907,56.5857,18700.0
2014-11-07 12:00:00,58.05,58.58,58.01,58.52,17100.0,56.615,57.1319,56.576,57.0734,17100.0
2014-11-07 12:30:00,58.53,58.78,58.5,58.78,11600.0,57.0831,57.3269,57.0538,57.3269,11600.0
2014-11-07 13:00:00,58.81,58.9,58.73,58.83,9000.0,57.3562,57.444,57.2782,57.3757,9000.0
2014-11-07 13:30:00,58.83,58.98,58.74,58.94,9900.0,57.3757,57.522,57.2879,57.483,9900.0
2014-11-07 14:00:00,58.94,59.0,58.9,58.92,17400.0,57.483,57.5415,57.444,57.4635,17400.0
2014-11-07 14:30:00,58.92,59.1,58.92,59.02,14500.0,57.4635,57.639,57.4635,57.561,14500.0
2014-11-07 15:00:00,58.98,59.3,58.98,59.18,20300.0,57.522,57.8341,57.522,57.717,20300.0
2014-11-07 15:30:00,59.17,59.45,59.11,59.4,73900.0,57.7073,57.9804,57.6488,57.9316,73900.0
2014-11-10 09:30:00,59.66,59.94,59.35,59.57,12500.0,58.1852,58.4583,57.8828,58.0974,12500.0
2014-11-10 10:00:00,59.6,59.67,59.37,59.38,9700.0,58.1267,58.1949,57.9023,57.9121,9700.0
2014-11-10 10:30:00,59.42,59.42,59.17,59.37,7300.0,57.9511,57.9511,57.7073,57.9023,7300.0
2014-11-10 11:00:00,59.37,59.4,59.31,59.35,5400.0,57.9023,57.9316,57.8438,57.8828,5400.0
2014-11-10 11:30:00,59.39,59.47,59.34,59.37,6600.0,57.9218,57.9999,57.8731,57.9023,6600.0
2014-11-10 12:00:00,59.37,59.4,59.17,59.18,4600.0,57.9023,57.9316,57.7073,57.717,4600.0
2014-11-10 12:30:00,59.2,59.2,58.92,59.09,9500.0,57.7365,57.7365,57.4635,57.6293,9500.0
2014-11-10 13:00:00,59.06,59.27,59.06,59.23,2700.0,57.6,57.8048,57.6,57.7658,2700.0
2014-11-10 13:30:00,59.21,59.22,59.05,59.05,2900.0,57.7463,57.7561,57.5903,57.5903,2900.0
2014-11-10 14:00:00,59.01,59.13,59.0,59.13,3700.0,57.5512,57.6683,57.5415,57.6683,3700.0
2014-11-10 14:30:00,59.14,59.27,59.11,59.27,5500.0,57.678,57.8048,57.6488,57.8048,5500.0
2014-11-10 15:00:00,59.27,59.31,59.16,59.2,10200.0,57.8048,57.8438,57.6975,57.7365,10200.0
2014-11-10 15:30:00,59.18,59.29,59.03,59.26,56200.0,57.717,57.8243,57.5707,57.7951,56200.0
2014-11-11 09:30:00,59.61,59.61,59.15,59.37,16000.0,58.1364,58.1364,57.6878,57.9023,16000.0
2014-11-11 10:00:00,59.4,59.49,59.27,59.32,8900.0,57.9316,58.0194,57.8048,57.8536,8900.0
2014-11-11 10:30:00,59.35,59.62,59.28,59.62,12300.0,57.8828,58.1462,57.8146,58.1462,12300.0
2014-11-11 11:00:00,59.59,59.67,59.49,59.51,17600.0,58.1169,58.1949,58.0194,58.0389,17600.0
2014-11-11 11:30:00,59.53,59.55,59.47,59.51,27800.0,58.0584,58.0779,57.9999,58.0389,27800.0
2014-11-11 12:00:00,59.51,59.56,59.43,59.44,12200.0,58.0389,58.0876,57.9609,57.9706,12200.0
2014-11-11 12:30:00,59.47,59.61,59.46,59.47,5900.0,57.9999,58.1364,57.9901,57.9999,5900.0
2014-11-11 13:00:00,59.47,59.51,59.39,59.51,10300.0,57.9999,58.0389,57.9218,58.0389,10300.0
2014-11-11 13:30:00,59.53,59.58,59.47,59.55,11600.0,58.0584,58.1072,57.9999,58.0779,11600.0
2014-11-11 14:00:00,59.56,59.6,59.54,59.6,9200.0,58.0876,58.1267,58.0681,58.1267,9200.0
2014-11-11 14:30:00,59.58,59.58,59.53,59.55,10000.0,58.1072,58.1072,58.0584,58.0779,10000.0
2014-11-11 15:00:00,59.54,59.54,59.34,59.34,6500.0,58.0681,58.0681,57.8731,57.8731,6500.0
2014-11-11 15:30:00,59.34,59.48,59.3,59.48,24300.0,57.8731,58.0096,57.8341,58.0096,24300.0
2014-11-12 09:30:00,59.15,60.15,59.15,60.15,16600.0,57.6878,58.6631,57.6878,58.6631,16600.0
2014-11-12 10:00:00,60.2,60.29,60.05,60.2,21400.0,58.7118,58.7996,58.5655,58.7118,21400.0
2014-11-12 10:30:00,60.19,60.2,59.99,60.04,25100.0,58.7021,58.7118,58.507,58.5558,25100.0
2014-11-12 11:00:00,60.0,60.3,59.98,60.16,15300.0,58.5168,58.8094,58.4973,58.6728,15300.0
2014-11-12 11:30:00,60.19,60.53,60.19,60.47,7700.0,58.7021,59.0337,58.7021,58.9751,7700.0
2014-11-12 12:00:00,60.48,60.59,60.46,60.51,7000.0,58.9849,59.0922,58.9654,59.0142,7000.0
2014-11-12 12:30:00,60.49,60.75,60.43,60.7,4400.0,58.9947,59.2482,58.9361,59.1995,4400.0
2014-11-12 13:00:00,60.73,61.03,60.73,61.01,9200.0,59.2287,59.5213,59.2287,59.5018,9200.0
2014-11-12 13:30:00,61.02,61.1,60.97,61.07,8700.0,59.5116,59.5896,59.4628,59.5603,8700.0
2014-11-12 14:00:00,61.07,61.2,60.86,61.15,10800.0,59.5603,59.6871,59.3555,59.6383,10800.0
2014-11-12 14:30:00,61.13,61.14,60.99,61.09,8700.0,59.6188,59.6286,59.4823,59.5798,8700.0
2014-11-12 15:00:00,61.08,61.26,60.98,60.99,15200.0,59.5701,59.7456,59.4725,59.4823,15200.0
2014-11-12 15:30:00,60.98,61.07,60.85,61.01,38600.0,59.4725,59.5603,59.3458,59.5018,38600.0
2014-11-13 09:30:00,61.0,61.12,60.87,60.94,7100.0,59.492,59.6091,59.3653,59.4335,7100.0
2014-11-13 10:00:00,60.88,60.88,60.72,60.81,9300.0,59.375,59.375,59.219,59.3067,9300.0
2014-11-13 10:30:00,60.79,60.79,60.45,60.46,14200.0,59.2872,59.2872,58.9556,58.9654,14200.0
2014-11-13 11:00:00,60.42,60.43,60.29,60.43,22800.0,58.9264,58.9361,58.7996,58.9361,22800.0
2014-11-13 11:30:00,60.4,60.4,60.27,60.33,15000.0,58.9069,58.9069,58.7801,58.8386,15000.0
2014-11-13 12:00:00,60.33,60.61,60.32,60.61,10300.0,58.8386,59.1117,58.8289,59.1117,10300.0
2014-11-13 12:30:00,60.65,60.76,60.64,60.69,7000.0,59.1507,59.258,59.1409,59.1897,7000.0
2014-11-13 13:00:00,60.69,60.75,60.53,60.61,7300.0,59.1897,59.2482,59.0337,59.1117,7300.0
2014-11-13 13:30:00,60.61,60.61,60.42,60.54,7800.0,59.1117,59.1117,58.9264,59.0434,7800.0
2014-11-13 14:00:00,60.54,60.81,60.54,60.81,10800.0,59.0434,59.3067,59.0434,59.3067,10800.0
2014-11-13 14:30:00,60.84,60.88,60.67,60.8,9600.0,59.336,59.375,59.1702,59.297,9600.0
2014-11-13 15:00:00,60.76,60.76,60.51,60.51,9500.0,59.258,59.258,59.0142,59.0142,9500.0
2014-11-13 15:30:00,60.52,60.69,60.42,60.48,40600.0,59.0239,59.1897,58.9264,58.9849,40600.0
2014-11-14 09:30:00,60.5,61.08,60.5,61.08,9800.0,59.0044,59.5701,59.0044,59.5701,9800.0
2014-11-14 10:00:00,61.1,61.37,61.06,61.17,24500.0,59.5896,59.8529,59.5506,59.6578,24500.0
2014-11-14 10:30:00,61.23,61.27,61.14,61.21,11300.0,59.7164,59.7554,59.6286,59.6969,11300.0
2014-11-14 11:00:00,61.25,61.32,61.23,61.28,7900.0,59.7359,59.8041,59.7164,59.7651,7900.0
2014-11-14 11:30:00,61.27,61.31,61.21,61.27,6300.0,59.7554,59.7944,59.6969,59.7554,6300.0
2014-11-14 12:00:00,61.3,61.35,61.01,61.03,8700.0,59.7846,59.8334,59.5018,59.5213,8700.0
2014-11-14 12:30:00,60.98,61.03,60.92,60.97,9100.0,59.4725,59.5213,59.414,59.4628,9100.0
2014-11-14 13:00:00,60.96,61.18,60.94,61.13,19400.0,59.453,59.6676,59.4335,59.6188,19400.0
2014-11-14 13:30:00,61.13,61.19,61.04,61.04,8000.0,59.6188,59.6774,59.5311,59.5311,8000.0
2014-11-14 14:00:00,60.99,61.35,60.99,61.35,17500.0,59.4823,59.8334,59.4823,59.8334,17500.0
2014-11-14 14:30:00,61.34,61.38,61.29,61.29,14000.0,59.8236,59.8627,59.7749,59.7749,14000.0
2014-11-14 15:00:00,61.3,61.38,61.29,61.34,15500.0,59.7846,59.8627,59.7749,59.8236,15500.0
2014-11-14 15:30:00,61.34,61.38,61.19,61.19,28200.0,59.8236,59.8627,59.6774,59.6774,28200.0
2014-11-17 09:30:00,61.22,61.39,61.04,61.36,8800.0,59.7066,59.8724,59.5311,59.8431,8800.0
2014-11-17 10:00:00,61.39,61.66,61.13,61.61,18900.0,59.8724,60.1357,59.6188,60.087,18900.0
2014-11-17 10:30:00,61.61,61.61,61.01,61.09,13100.0,60.087,60.087,59.5018,59.5798,13100.0
2014-11-17 11:00:00,61.07,61.08,60.96,60.99,14300.0,59.5603,59.5701,59.453,59.4823,14300.0
2014-11-17 11:30:00,61.0,61.11,61.0,61.11,19000.0,59.492,59.5993,59.492,59.5993,19000.0
2014-11-17 12:00:00,61.14,61.3,61.12,61.3,8100.0,59.6286,59.7846,59.6091,59.7846,8100.0
2014-11-17 12:30:00,61.32,61.54,61.24,61.24,6100.0,59.8041,60.0187,59.7261,59.7261,6100.0
2014-11-17 13:00:00,61.18,61.55,61.15,61.52,8700.0,59.6676,60.0285,59.6383,59.9992,8700.0
2014-11-17 13:30:00,61.52,61.61,61.51,61.53,6100.0,59.9992,60.087,59.9894,60.0089,6100.0
2014-11-17 14:00:00,61.54,61.61,61.41,61.42,9900.0,60.0187,60.087,59.8919,59.9017,9900.0
2014-11-17 14:30:00,61.42,61.49,61.39,61.43,7400.0,59.9017,59.9699,59.8724,59.9114,7400.0
2014-11-17 15:00:00,61.41,61.47,61.14,61.15,6400.0,59.8919,59.9504,59.6286,59.6383,6400.0
2014-11-17 15:30:00,61.14,61.22,61.09,61.19,26200.0,59.6286,59.7066,59.5798,59.6774,26200.0
2014-11-18 09:30:00,61.17,61.65,61.12,61.52,14500.0,59.6578,60.126,59.6091,59.9992,14500.0
2014-11-18 10:00:00,61.62,61.63,61.32,61.32,8600.0,60.0967,60.1065,59.8041,59.8041,8600.0
2014-11-18 10:30:00,61.28,61.53,61.23,61.53,9200.0,59.7651,60.0089,59.7164,60.0089,9200.0
2014-11-18 11:00:00,61.51,61.99,61.5,61.78,13500.0,59.9894,60.4576,59.9797,60.2528,13500.0
2014-11-18 11:30:00,61.73,61.89,61.44,61.52,34000.0,60.204,60.36,59.9212,59.9992,34000.0
2014-11-18 12:00:00,61.52,61.56,61.36,61.54,6700.0,59.9992,60.0382,59.8431,60.0187,6700.0
2014-11-18 12:30:00,61.53,61.88,61.52,61.87,8200.0,60.0089,60.3503,59.9992,60.3405,8200.0
2014-11-18 13:00:00,61.9,61.91,61.76,61.88,6700.0,60.3698,60.3796,60.2333,60.3503,6700.0
2014-11-18 13:30:00,61.89,61.99,61.88,61.93,4900.0,60.36,60.4576,60.3503,60.3991,4900.0
2014-11-18 14:00:00,61.97,62.14,61.94,62.07,7700.0,60.4381,60.6039,60.4088,60.5356,7700.0
2014-11-18 14:30:00,62.07,62.17,61.98,62.02,9200.0,60.5356,60.6331,60.4478,60.4868,9200.0
2014-11-18 15:00:00,62.0,62.06,61.89,62.02,10300.0,60.4673,60.5258,60.36,60.4868,10300.0
2014-11-18 15:30:00,62.02,62.07,61.47,61.58,47800.0,60.4868,60.5356,59.9504,60.0577,47800.0
2014-11-19 09:30:00,61.85,62.51,61.79,62.45,23700.0,60.321,60.9647,60.2625,60.9062,23700.0
2014-11-19 10:00:00,62.39,62.62,62.25,62.55,23600.0,60.8477,61.072,60.7111,61.0037,23600.0
2014-11-19 10:30:00,62.52,62.73,62.25,62.51,33300.0,60.9745,61.1793,60.7111,60.9647,33300.0
2014-11-19 11:00:00,62.5,62.79,62.25,62.7,24700.0,60.955,61.2378,60.7111,61.15,24700.0
2014-11-19 11:30:00,62.7,63.04,62.7,63.04,16700.0,61.15,61.4816,61.15,61.4816,16700.0
2014-11-19 12:00:00,63.04,63.12,63.04,63.08,8500.0,61.4816,61.5596,61.4816,61.5206,8500.0
2014-11-19 12:30:00,63.09,63.09,62.97,63.07,5300.0,61.5304,61.5304,61.4133,61.5109,5300.0
2014-11-19 13:00:00,63.12,63.13,62.85,62.86,10400.0,61.5596,61.5694,61.2963,61.3061,10400.0
2014-11-19 13:30:00,62.81,62.93,62.77,62.89,5900.0,61.2573,61.3743,61.2183,61.3353,5900.0
2014-11-19 14:00:00,62.91,63.01,62.82,62.92,7000.0,61.3548,61.4524,61.2671,61.3646,7000.0
2014-11-19 14:30:00,62.95,63.01,62.86,63.0,14100.0,61.3938,61.4524,61.3061,61.4426,14100.0
2014-11-19 15:00:00,62.99,63.02,62.84,63.0,16700.0,61.4329,61.4621,61.2866,61.4426,16700.0
2014-11-19 15:30:00,63.0,63.0,62.87,62.99,43600.0,61.4426,61.4426,61.3158,61.4329,43600.0
2014-11-20 09:30:00,63.0,63.46,63.0,63.4,6400.0,61.4426,61.8912,61.4426,61.8327,6400.0
2014-11-20 10:00:00,63.46,63.65,63.33,63.58,10300.0,61.8912,62.0765,61.7644,62.0083,10300.0
2014-11-20 10:30:00,63.62,63.91,63.59,63.8,11400.0,62.0473,62.3301,62.018,62.2228,11400.0
2014-11-20 11:00:00,63.8,64.03,63.8,63.99,18100.0,62.2228,62.4471,62.2228,62.4081,18100.0
2014-11-20 11:30:00,63.99,64.16,63.95,64.12,14200.0,62.4081,62.5739,62.3691,62.5349,14200.0
2014-11-20 12:00:00,64.11,64.16,63.95,63.99,16000.0,62.5252,62.5739,62.3691,62.4081,16000.0
2014-11-20 12:30:00,63.99,64.05,63.96,64.05,6400.0,62.4081,62.4666,62.3789,62.4666,6400.0
2014-11-20 13:00:00,64.04,64.04,63.8,63.87,9300.0,62.4569,62.4569,62.2228,62.2911,9300.0
2014-11-20 13:30:00,63.88,64.05,63.88,64.01,8700.0,62.3009,62.4666,62.3009,62.4276,8700.0
2014-11-20 14:00:00,64.05,64.16,64.04,64.15,5400.0,62.4666,62.5739,62.4569,62.5642,5400.0
2014-11-20 14:30:00,64.16,64.21,64.12,64.16,11500.0,62.5739,62.6227,62.5349,62.5739,11500.0
2014-11-20 15:00:00,64.17,64.24,64.15,64.23,9500.0,62.5837,62.652,62.5642,62.6422,9500.0
2014-11-20 15:30:00,64.22,64.28,64.14,64.19,25100.0,62.6324,62.691,62.5544,62.6032,25100.0
2014-11-21 09:30:00,64.62,64.63,64.3,64.52,33400.0,63.0226,63.0323,62.7105,62.925,33400.0
2014-11-21 10:00:00,64.63,64.67,64.47,64.49,15900.0,63.0323,63.0713,62.8763,62.8958,15900.0
2014-11-21 10:30:00,64.49,64.49,64.22,64.22,9800.0,62.8958,62.8958,62.6324,62.6324,9800.0
2014-11-21 11:00:00,64.2,64.2,63.81,64.0,58100.0,62.6129,62.6129,62.2326,62.4179,58100.0
2014-11-21 11:30:00,64.01,64.02,63.83,63.96,12900.0,62.4276,62.4374,62.2521,62.3789,12900.0
2014-11-21 12:00:00,63.97,63.97,63.86,63.88,5500.0,62.3886,62.3886,62.2813,62.3009,5500.0
2014-11-21 12:30:00,63.88,63.89,63.58,63.58,3500.0,62.3009,62.3106,62.0083,62.0083,3500.0
2014-11-21 13:00:00,63.57,63.61,63.49,63.49,12600.0,61.9985,62.0375,61.9205,61.9205,12600.0
2014-11-21 13:30:00,63.43,63.43,63.14,63.14,15200.0,61.862,61.862,61.5791,61.5791,15200.0
2014-11-21 14:00:00,63.14,63.2,63.02,63.02,15800.0,61.5791,61.6377,61.4621,61.4621,15800.0
2014-11-21 14:30:00,63.03,63.03,62.72,62.77,31700.0,61.4719,61.4719,61.1695,61.2183,31700.0
2014-11-21 15:00:00,62.78,62.84,62.65,62.76,35400.0,61.228,61.2866,61.1013,61.2085,35400.0
2014-11-21 15:30:00,62.76,62.97,62.72,62.95,70700.0,61.2085,61.4133,61.1695,61.3938,70700.0
2014-11-24 09:30:00,62.95,63.19,62.6,63.01,9100.0,61.3938,61.6279,61.0525,61.4524,9100.0
2014-11-24 10:00:00,63.03,63.1,62.8,62.96,17800.0,61.4719,61.5401,61.2476,61.4036,17800.0
2014-11-24 10:30:00,63.0,63.07,62.85,62.93,17100.0,61.4426,61.5109,61.2963,61.3743,17100.0
2014-11-24 11:00:00,62.99,62.99,62.56,62.61,13500.0,61.4329,61.4329,61.0135,61.0622,13500.0
2014-11-24 11:30:00,62.63,62.71,62.55,62.67,19500.0,61.0818,61.1598,61.0037,61.1208,19500.0
2014-11-24 12:00:00,62.67,62.82,62.57,62.58,16100.0,61.1208,61.2671,61.0232,61.033,16100.0
2014-11-24 12:30:00,62.58,62.61,62.22,62.34,17600.0,61.033,61.0622,60.6819,60.7989,17600.0
2014-11-24 13:00:00,62.31,62.41,62.24,62.3,15000.0,60.7697,60.8672,60.7014,60.7599,15000.0
2014-11-24 13:30:00,62.28,62.55,62.21,62.55,14500.0,60.7404,61.0037,60.6721,61.0037,14500.0
2014-11-24 14:00:00,62.52,62.64,62.45,62.64,14000.0,60.9745,61.0915,60.9062,61.0915,14000.0
2014-11-24 14:30:00,62.64,62.77,62.61,62.65,11700.0,61.0915,61.2183,61.0622,61.1013,11700.0
2014-11-24 15:00:00,62.64,62.64,62.23,62.25,25800.0,61.0915,61.0915,60.6916,60.7111,25800.0
2014-11-24 15:30:00,62.27,62.58,62.22,62.47,55700.0,60.7307,61.033,60.6819,60.9257,55700.0
2014-11-25 09:30:00,62.9,65.08,62.88,64.82,37700.0,61.3451,63.4712,61.3256,63.2176,37700.0
2014-11-25 10:00:00,64.8,64.86,64.34,64.39,46200.0,63.1981,63.2566,62.7495,62.7982,46200.0
2014-11-25 10:30:00,64.41,64.41,64.17,64.17,38000.0,62.8178,62.8178,62.5837,62.5837,38000.0
2014-11-25 11:00:00,64.16,64.21,64.05,64.05,22500.0,62.5739,62.6227,62.4666,62.4666,22500.0
2014-11-25 11:30:00,64.05,64.2,63.88,63.92,43200.0,62.4666,62.6129,62.3009,62.3399,43200.0
2014-11-25 12:00:00,63.91,64.0,63.77,63.94,39000.0,62.3301,62.4179,62.1936,62.3594,39000.0
2014-11-25 12:30:00,63.97,64.4,63.97,64.27,21500.0,62.3886,62.808,62.3886,62.6812,21500.0
2014-11-25 13:00:00,64.27,64.29,64.1,64.15,47300.0,62.6812,62.7007,62.5154,62.5642,47300.0
2014-11-25 13:30:00,64.13,64.14,63.47,63.62,33600.0,62.5447,62.5544,61.901,62.0473,33600.0
2014-11-25 14:00:00,63.62,63.9,63.33,63.38,53800.0,62.0473,62.3204,61.7644,61.8132,53800.0
2014-11-25 14:30:00,63.38,63.78,63.1,63.78,24200.0,61.8132,62.2033,61.5401,62.2033,24200.0
2014-11-25 15:00:00,63.79,63.95,63.78,63.87,42000.0,62.2131,62.3691,62.2033,62.2911,42000.0
2014-11-25 15:30:00,63.88,64.54,63.86,64.49,88700.0,62.3009,62.9445,62.2813,62.8958,88700.0
2014-11-26 09:30:00,64.33,64.33,64.1,64.19,5700.0,62.7397,62.7397,62.5154,62.6032,5700.0
2014-11-26 10:00:00,64.19,64.27,64.1,64.27,4400.0,62.6032,62.6812,62.5154,62.6812,4400.0
2014-11-26 10:30:00,64.26,64.43,64.05,64.06,19400.0,62.6715,62.8373,62.4666,62.4764,19400.0
2014-11-26 11:00:00,64.03,64.03,63.59,63.59,6900.0,62.4471,62.4471,62.018,62.018,6900.0
2014-11-26 11:30:00,63.59,63.61,63.33,63.45,13700.0,62.018,62.0375,61.7644,61.8815,13700.0
2014-11-26 12:00:00,63.5,63.53,63.29,63.29,7200.0,61.9302,61.9595,61.7254,61.7254,7200.0
2014-11-26 12:30:00,63.25,63.38,63.22,63.35,5000.0,61.6864,61.8132,61.6572,61.784,5000.0
2014-11-26 13:00:00,63.38,63.38,63.22,63.27,3800.0,61.8132,61.8132,61.6572,61.7059,3800.0
2014-11-26 13:30:00,63.27,63.33,63.21,63.3,6000.0,61.7059,61.7644,61.6474,61.7352,6000.0
2014-11-26 14:00:00,63.3,63.37,63.28,63.36,6100.0,61.7352,61.8035,61.7157,61.7937,6100.0
2014-11-26 14:30:00,63.37,63.47,63.36,63.44,2900.0,61.8035,61.901,61.7937,61.8717,2900.0
2014-11-26 15:00:00,63.43,63.44,63.02,63.02,15700.0,61.862,61.8717,61.4621,61.4621,15700.0
2014-11-26 15:30:00,63.02,63.07,62.69,62.8,68400.0,61.4621,61.5109,61.1403,61.2476,68400.0
2014-11-28 09:30:00,62.72,63.39,62.07,63.16,48000.0,61.1695,61.823,60.5356,61.5987,48000.0
2014-11-28 10:00:00,63.16,63.3,63.05,63.07,33400.0,61.5987,61.7352,61.4914,61.5109,33400.0
2014-11-28 10:30:00,63.08,63.34,63.07,63.18,16400.0,61.5206,61.7742,61.5109,61.6182,16400.0
2014-11-28 11:00:00,63.19,63.42,63.03,63.3,20300.0,61.6279,61.8522,61.4719,61.7352,20300.0
2014-11-28 11:30:00,63.27,63.98,63.24,63.96,32000.0,61.7059,62.3984,61.6767,62.3789,32000.0
2014-11-28 12:00:00,63.96,63.97,63.57,63.6,17600.0,62.3789,62.3886,61.9985,62.0278,17600.0
2014-11-28 12:30:00,63.6,63.85,63.56,63.81,36800.0,62.0278,62.2716,61.9888,62.2326,36800.0
2014-12-01 09:30:00,63.25,63.73,61.51,61.67,22000.0,61.6864,62.1546,59.9894,60.1455,22000.0
2014-12-01 10:00:00,61.68,62.48,61.68,62.42,27500.0,60.1552,60.9355,60.1552,60.8769,27500.0
2014-12-01 10:30:00,62.38,62.6,62.07,62.12,58400.0,60.8379,61.0525,60.5356,60.5844,58400.0
2014-12-01 11:00:00,62.18,62.66,61.6,62.63,31900.0,60.6429,61.111,60.0772,61.0818,31900.0
2014-12-01 11:30:00,62.56,62.64,61.89,61.9,23300.0,61.0135,61.0915,60.36,60.3698,23300.0
2014-12-01 12:00:00,61.91,61.97,61.83,61.9,9800.0,60.3796,60.4381,60.3015,60.3698,9800.0
2014-12-01 12:30:00,61.93,61.96,61.7,61.79,12500.0,60.3991,60.4283,60.1747,60.2625,12500.0
2014-12-01 13:00:00,61.79,61.83,61.69,61.75,10500.0,60.2625,60.3015,60.165,60.2235,10500.0
2014-12-01 13:30:00,61.72,61.87,61.56,61.63,11500.0,60.1942,60.3405,60.0382,60.1065,11500.0
2014-12-01 14:00:00,61.59,61.59,60.93,61.05,21600.0,60.0675,60.0675,59.4238,59.5408,21600.0
2014-12-01 14:30:00,61.07,61.13,61.0,61.04,13800.0,59.5603,59.6188,59.492,59.5311,13800.0
2014-12-01 15:00:00,61.01,61.08,60.98,60.99,17600.0,59.5018,59.5701,59.4725,59.4823,17600.0
2014-12-01 15:30:00,60.95,61.27,60.81,61.11,53900.0,59.4433,59.7554,59.3067,59.5993,53900.0
2014-12-02 09:30:00,61.26,61.51,60.95,60.96,12200.0,59.7456,59.9894,59.4433,59.453,12200.0
2014-12-02 10:00:00,61.02,61.16,60.96,61.04,16900.0,59.5116,59.6481,59.453,59.5311,16900.0
2014-12-02 10:30:00,61.09,61.44,60.97,61.44,12300.0,59.5798,59.9212,59.4628,59.9212,12300.0
2014-12-02 11:00:00,61.48,61.84,61.48,61.61,8900.0,59.9602,60.3113,59.9602,60.087,8900.0
2014-12-02 11:30:00,61.64,61.92,61.64,61.87,6400.0,60.1162,60.3893,60.1162,60.3405,6400.0
2014-12-02 12:00:00,61.88,61.88,61.55,61.55,7900.0,60.3503,60.3503,60.0285,60.0285,7900.0
2014-12-02 12:30:00,61.47,61.77,61.47,61.74,7100.0,59.9504,60.243,59.9504,60.2138,7100.0
2014-12-02 13:00:00,61.77,61.94,61.75,61.94,4500.0,60.243,60.4088,60.2235,60.4088,4500.0
2014-12-02 13:30:00,61.98,62.12,61.85,62.02,8700.0,60.4478,60.5844,60.321,60.4868,8700.0
2014-12-02 14:00:00,62.03,62.25,62.02,62.19,10800.0,60.4966,60.7111,60.4868,60.6526,10800.0
2014-12-02 14:30:00,62.18,62.32,62.07,62.25,7300.0,60.6429,60.7794,60.5356,60.7111,7300.0
2014-12-02 15:00:00,62.25,62.29,62.11,62.13,7500.0,60.7111,60.7502,60.5746,60.5941,7500.0
2014-12-02 15:30:00,62.13,62.19,62.0,62.15,30800.0,60.5941,60.6526,60.4673,60.6136,30800.0
2014-12-03 09:30:00,62.1,62.75,62.1,62.73,4100.0,60.5649,61.1988,60.5649,61.1793,4100.0
2014-12-03 10:00:00,62.72,63.15,62.61,62.89,13100.0,61.1695,61.5889,61.0622,61.3353,13100.0
2014-12-03 10:30:00,62.94,63.27,62.94,63.01,7300.0,61.3841,61.7059,61.3841,61.4524,7300.0
2014-12-03 11:00:00,63.09,63.39,63.08,63.29,8200.0,61.5304,61.823,61.5206,61.7254,8200.0
2014-12-03 11:30:00,63.29,63.43,63.25,63.41,16600.0,61.7254,61.862,61.6864,61.8425,16600.0
2014-12-03 12:00:00,63.45,63.46,63.34,63.41,4100.0,61.8815,61.8912,61.7742,61.8425,4100.0
2014-12-03 12:30:00,63.37,63.44,63.2,63.2,4000.0,61.8035,61.8717,61.6377,61.6377,4000.0
2014-12-03 13:00:00,63.23,63.49,63.23,63.49,5100.0,61.6669,61.9205,61.6669,61.9205,5100.0
2014-12-03 13:30:00,63.46,63.5,63.3,63.36,6800.0,61.8912,61.9302,61.7352,61.7937,6800.0
2014-12-03 14:00:00,63.36,63.63,63.34,63.6,8400.0,61.7937,62.057,61.7742,62.0278,8400.0
2014-12-03 14:30:00,63.61,63.73,63.6,63.68,7300.0,62.0375,62.1546,62.0278,62.1058,7300.0
2014-12-03 15:00:00,63.66,63.75,63.64,63.67,8800.0,62.0863,62.1741,62.0668,62.096,8800.0
2014-12-03 15:30:00,63.67,63.84,63.64,63.74,42100.0,62.096,62.2618,62.0668,62.1643,42100.0
2014-12-04 09:30:00,63.99,63.99,62.97,62.97,15500.0,62.4081,62.4081,61.4133,61.4133,15500.0
2014-12-04 10:00:00,62.9,63.13,62.47,62.68,22800.0,61.3451,61.5694,60.9257,61.1305,22800.0
2014-12-04 10:30:00,62.69,62.8,62.66,62.73,5800.0,61.1403,61.2476,61.111,61.1793,5800.0
2014-12-04 11:00:00,62.76,62.92,62.63,62.63,5700.0,61.2085,61.3646,61.0818,61.0818,5700.0
2014-12-04 11:30:00,62.65,63.15,62.63,63.15,9400.0,61.1013,61.5889,61.0818,61.5889,9400.0
2014-12-04 12:00:00,63.19,63.32,63.02,63.02,7900.0,61.6279,61.7547,61.4621,61.4621,7900.0
2014-12-04 12:30:00,63.01,63.09,62.76,62.84,12500.0,61.4524,61.5304,61.2085,61.2866,12500.0
2014-12-04 13:00:00,62.84,63.05,62.84,62.85,6300.0,61.2866,61.4914,61.2866,61.2963,6300.0
2014-12-04 13:30:00,62.83,63.04,62.71,62.71,11000.0,61.2768,61.4816,61.1598,61.1598,11000.0
2014-12-04 14:00:00,62.75,62.9,62.7,62.8,6700.0,61.1988,61.3451,61.15,61.2476,6700.0
2014-12-04 14:30:00,62.76,62.82,62.65,62.74,8600.0,61.2085,61.2671,61.1013,61.189,8600.0
2014-12-04 15:00:00,62.73,63.13,62.6,62.6,14500.0,61.1793,61.5694,61.0525,61.0525,14500.0
2014-12-04 15:30:00,62.57,62.9,62.52,62.84,38900.0,61.0232,61.3451,60.9745,61.2866,38900.0
2014-12-05 09:30:00,62.71,63.27,62.19,62.19,15300.0,61.1598,61.7059,60.6526,60.6526,15300.0
2014-12-05 10:00:00,62.25,62.33,61.95,61.95,10600.0,60.7111,60.7892,60.4186,60.4186,10600.0
2014-12-05 10:30:00,61.92,62.14,61.75,62.05,26200.0,60.3893,60.6039,60.2235,60.5161,26200.0
2014-12-05 11:00:00,62.04,62.52,61.96,62.52,18900.0,60.5063,60.9745,60.4283,60.9745,18900.0
2014-12-05 11:30:00,62.51,62.77,62.42,62.52,10400.0,60.9647,61.2183,60.8769,60.9745,10400.0
2014-12-05 12:00:00,62.45,62.51,62.38,62.41,3800.0,60.9062,60.9647,60.8379,60.8672,3800.0
2014-12-05 12:30:00,62.41,62.58,62.09,62.22,7900.0,60.8672,61.033,60.5551,60.6819,7900.0
2014-12-05 13:00:00,62.21,62.33,62.09,62.1,7600.0,60.6721,60.7892,60.5551,60.5649,7600.0
2014-12-05 13:30:00,62.11,62.2,62.03,62.14,4300.0,60.5746,60.6624,60.4966,60.6039,4300.0
2014-12-05 14:00:00,62.18,62.33,62.14,62.3,7400.0,60.6429,60.7892,60.6039,60.7599,7400.0
2014-12-05 14:30:00,62.32,62.33,62.17,62.17,6600.0,60.7794,60.7892,60.6331,60.6331,6600.0
2014-12-05 15:00:00,62.17,62.17,62.1,62.13,6700.0,60.6331,60.6331,60.5649,60.5941,6700.0
2014-12-05 15:30:00,62.13,62.14,61.66,61.81,52100.0,60.5941,60.6039,60.1357,60.282,52100.0
2014-12-08 09:30:00,61.64,61.99,61.19,61.85,5300.0,60.1162,60.4576,59.6774,60.321,5300.0
2014-12-08 10:00:00,61.9,62.47,61.71,62.43,29200.0,60.3698,60.9257,60.1845,60.8867,29200.0
2014-12-08 10:30:00,62.48,62.75,62.48,62.67,14000.0,60.9355,61.1988,60.9355,61.1208,14000.0
2014-12-08 11:00:00,62.68,62.88,62.66,62.72,12000.0,61.1305,61.3256,61.111,61.1695,12000.0
2014-12-08 11:30:00,62.74,62.78,62.53,62.78,9000.0,61.189,61.228,60.9842,61.228,9000.0
2014-12-08 12:00:00,62.74,62.74,62.1,62.21,7400.0,61.189,61.189,60.5649,60.6721,7400.0
2014-12-08 12:30:00,62.27,62.44,62.27,62.39,7400.0,60.7307,60.8964,60.7307,60.8477,7400.0
2014-12-08 13:00:00,62.35,62.38,62.04,62.14,5300.0,60.8087,60.8379,60.5063,60.6039,5300.0
2014-12-08 13:30:00,62.1,62.1,61.75,61.8,6700.0,60.5649,60.5649,60.2235,60.2723,6700.0
2014-12-08 14:00:00,61.74,61.87,61.52,61.52,11400.0,60.2138,60.3405,59.9992,59.9992,11400.0
2014-12-08 14:30:00,61.52,61.61,61.21,61.3,14400.0,59.9992,60.087,59.6969,59.7846,14400.0
2014-12-08 15:00:00,61.33,61.33,61.2,61.25,15800.0,59.8139,59.8139,59.6871,59.7359,15800.0
2014-12-08 15:30:00,61.26,61.3,61.11,61.2,53900.0,59.7456,59.7846,59.5993,59.6871,53900.0
2014-12-09 09:30:00,60.99,61.18,60.52,60.84,15400.0,59.4823,59.6676,59.0239,59.336,15400.0
2014-12-09 10:00:00,60.84,60.99,60.82,60.92,9200.0,59.336,59.4823,59.3165,59.414,9200.0
2014-12-09 10:30:00,60.91,61.17,60.86,61.16,19500.0,59.4043,59.6578,59.3555,59.6481,19500.0
2014-12-09 11:00:00,61.19,61.83,61.07,61.75,16700.0,59.6774,60.3015,59.5603,60.2235,16700.0
2014-12-09 11:30:00,61.73,61.88,61.64,61.8,7800.0,60.204,60.3503,60.1162,60.2723,7800.0
2014-12-09 12:00:00,61.81,61.86,61.16,61.77,21100.0,60.282,60.3308,59.6481,60.243,21100.0
2014-12-09 12:30:00,61.87,62.14,61.74,61.77,8600.0,60.3405,60.6039,60.2138,60.243,8600.0
2014-12-09 13:00:00,61.81,62.17,61.76,62.1,8200.0,60.282,60.6331,60.2333,60.5649,8200.0
2014-12-09 13:30:00,62.09,62.36,62.09,62.29,8100.0,60.5551,60.8184,60.5551,60.7502,8100.0
2014-12-09 14:00:00,62.31,62.52,62.28,62.52,9200.0,60.7697,60.9745,60.7404,60.9745,9200.0
2014-12-09 14:30:00,62.49,62.55,62.27,62.42,9500.0,60.9452,61.0037,60.7307,60.8769,9500.0
2014-12-09 15:00:00,62.43,62.58,62.41,62.47,12400.0,60.8867,61.033,60.8672,60.9257,12400.0
2014-12-09 15:30:00,62.42,62.53,62.34,62.51,31700.0,60.8769,60.9842,60.7989,60.9647,31700.0
2014-12-10 09:30:00,62.7,63.42,62.28,62.73,18500.0,61.15,61.8522,60.7404,61.1793,18500.0
2014-12-10 10:00:00,62.88,63.24,62.52,62.65,25000.0,61.3256,61.6767,60.9745,61.1013,25000.0
2014-12-10 10:30:00,62.71,62.71,62.09,62.6,11400.0,61.1598,61.1598,60.5551,61.0525,11400.0
2014-12-10 11:00:00,62.6,62.6,62.17,62.39,6500.0,61.0525,61.0525,60.6331,60.8477,6500.0
2014-12-10 11:30:00,62.32,62.43,62.24,62.29,5300.0,60.7794,60.8867,60.7014,60.7502,5300.0
2014-12-10 12:00:00,62.28,62.39,62.21,62.31,6500.0,60.7404,60.8477,60.6721,60.7697,6500.0
2014-12-10 12:30:00,62.29,62.55,62.26,62.51,5800.0,60.7502,61.0037,60.7209,60.9647,5800.0
2014-12-10 13:00:00,62.49,62.74,62.31,62.49,14500.0,60.9452,61.189,60.7697,60.9452,14500.0
2014-12-10 13:30:00,62.44,62.44,61.61,61.68,10300.0,60.8964,60.8964,60.087,60.1552,10300.0
2014-12-10 14:00:00,61.7,61.92,61.62,61.82,10500.0,60.1747,60.3893,60.0967,60.2918,10500.0
2014-12-10 14:30:00,61.73,61.73,61.33,61.35,8000.0,60.204,60.204,59.8139,59.8334,8000.0
2014-12-10 15:00:00,61.35,61.77,61.32,61.75,8500.0,59.8334,60.243,59.8041,60.2235,8500.0
2014-12-10 15:30:00,61.76,61.85,61.38,61.44,28300.0,60.2333,60.321,59.8627,59.9212,28300.0
2014-12-11 09:30:00,61.92,62.73,61.43,62.51,8500.0,60.3893,61.1793,59.9114,60.9647,8500.0
2014-12-11 10:00:00,62.65,63.67,62.65,63.27,15500.0,61.1013,62.096,61.1013,61.7059,15500.0
2014-12-11 10:30:00,63.49,63.74,63.26,63.37,15600.0,61.9205,62.1643,61.6962,61.8035,15600.0
2014-12-11 11:00:00,63.46,63.86,63.42,63.8,12900.0,61.8912,62.2813,61.8522,62.2228,12900.0
2014-12-11 11:30:00,63.78,63.85,63.57,63.72,8200.0,62.2033,62.2716,61.9985,62.1448,8200.0
2014-12-11 12:00:00,63.76,63.88,63.69,63.71,9300.0,62.1838,62.3009,62.1155,62.1351,9300.0
2014-12-11 12:30:00,63.69,63.69,63.43,63.49,4700.0,62.1155,62.1155,61.862,61.9205,4700.0
2014-12-11 13:00:00,63.52,63.52,63.19,63.24,4500.0,61.9498,61.9498,61.6279,61.6767,4500.0
2014-12-11 13:30:00,63.19,63.34,63.19,63.23,4400.0,61.6279,61.7742,61.6279,61.6669,4400.0
2014-12-11 14:00:00,63.22,63.27,63.11,63.12,5700.0,61.6572,61.7059,61.5499,61.5596,5700.0
2014-12-11 14:30:00,63.07,63.13,62.82,62.83,10000.0,61.5109,61.5694,61.2671,61.2768,10000.0
2014-12-11 15:00:00,62.86,63.07,62.86,62.94,7400.0,61.3061,61.5109,61.3061,61.3841,7400.0
2014-12-11 15:30:00,62.95,62.98,62.51,62.62,46900.0,61.3938,61.4231,60.9647,61.072,46900.0
2014-12-12 09:30:00,62.13,63.04,61.7,63.04,10300.0,60.5941,61.4816,60.1747,61.4816,10300.0
2014-12-12 10:00:00,63.03,63.35,62.72,62.72,11900.0,61.4719,61.784,61.1695,61.1695,11900.0
2014-12-12 10:30:00,62.77,62.82,62.24,62.47,7300.0,61.2183,61.2671,60.7014,60.9257,7300.0
2014-12-12 11:00:00,62.45,62.9,62.29,62.79,8300.0,60.9062,61.3451,60.7502,61.2378,8300.0
2014-12-12 11:30:00,62.87,62.98,62.42,62.73,19400.0,61.3158,61.4231,60.8769,61.1793,19400.0
2014-12-12 12:00:00,62.74,63.72,62.74,63.22,16400.0,61.189,62.1448,61.189,61.6572,16400.0
2014-12-12 12:30:00,63.35,63.5,62.96,63.07,22100.0,61.784,61.9302,61.4036,61.5109,22100.0
2014-12-12 13:00:00,63.05,63.62,63.05,63.56,5300.0,61.4914,62.0473,61.4914,61.9888,5300.0
2014-12-12 13:30:00,63.56,63.88,63.41,63.88,6100.0,61.9888,62.3009,61.8425,62.3009,6100.0
2014-12-12 14:00:00,63.88,63.88,63.44,63.44,4600.0,62.3009,62.3009,61.8717,61.8717,4600.0
2014-12-12 14:30:00,63.46,63.65,63.42,63.62,4200.0,61.8912,62.0765,61.8522,62.0473,4200.0
2014-12-12 15:00:00,63.64,63.65,63.18,63.43,9100.0,62.0668,62.0765,61.6182,61.862,9100.0
2014-12-12 15:30:00,63.38,63.38,62.61,63.02,41700.0,61.8132,61.8132,61.0622,61.4621,41700.0
2014-12-15 09:30:00,63.48,63.98,63.28,63.45,6200.0,61.9107,62.3984,61.7157,61.8815,6200.0
2014-12-15 10:00:00,63.46,63.5,63.09,63.18,8200.0,61.8912,61.9302,61.5304,61.6182,8200.0
2014-12-15 10:30:00,63.1,63.13,62.64,63.13,5400.0,61.5401,61.5694,61.0915,61.5694,5400.0
2014-12-15 11:00:00,63.0,63.09,62.32,62.53,9300.0,61.4426,61.5304,60.7794,60.9842,9300.0
2014-12-15 11:30:00,62.44,62.76,62.22,62.22,11100.0,60.8964,61.2085,60.6819,60.6819,11100.0
2014-12-15 12:00:00,62.23,62.79,62.23,62.75,5700.0,60.6916,61.2378,60.6916,61.1988,5700.0
2014-12-15 12:30:00,62.71,62.91,62.47,62.87,6000.0,61.1598,61.3548,60.9257,61.3158,6000.0
2014-12-15 13:00:00,62.89,62.94,62.62,62.74,12500.0,61.3353,61.3841,61.072,61.189,12500.0
2014-12-15 13:30:00,62.74,63.14,62.72,62.96,8700.0,61.189,61.5791,61.1695,61.4036,8700.0
2014-12-15 14:00:00,62.94,62.94,62.33,62.81,12500.0,61.3841,61.3841,60.7892,61.2573,12500.0
2014-12-15 14:30:00,62.77,62.92,62.65,62.83,5600.0,61.2183,61.3646,61.1013,61.2768,5600.0
2014-12-15 15:00:00,62.8,62.96,62.7,62.7,19300.0,61.2476,61.4036,61.15,61.15,19300.0
2014-12-15 15:30:00,62.65,63.0,62.44,62.5,30100.0,61.1013,61.4426,60.8964,60.955,30100.0
2014-12-16 09:30:00,62.36,63.25,62.02,63.1,19600.0,60.8184,61.6864,60.4868,61.5401,19600.0
2014-12-16 10:00:00,63.13,63.73,62.84,63.61,26200.0,61.5694,62.1546,61.2866,62.0375,26200.0
2014-12-16 10:30:00,63.52,64.42,63.3,64.36,50300.0,61.9498,62.8275,61.7352,62.769,50300.0
2014-12-16 11:00:00,64.3,64.31,63.75,64.16,31200.0,62.7105,62.7202,62.1741,62.5739,31200.0
2014-12-16 11:30:00,64.13,64.44,64.03,64.13,15200.0,62.5447,62.847,62.4471,62.5447,15200.0
2014-12-16 12:00:00,64.12,64.38,63.85,64.27,20300.0,62.5349,62.7885,62.2716,62.6812,20300.0
2014-12-16 12:30:00,64.31,64.58,64.27,64.47,47200.0,62.7202,62.9835,62.6812,62.8763,47200.0
2014-12-16 13:00:00,64.47,64.68,64.27,64.38,64100.0,62.8763,63.0811,62.6812,62.7885,64100.0
2014-12-16 13:30:00,64.33,64.63,63.72,63.77,14900.0,62.7397,63.0323,62.1448,62.1936,14900.0
2014-12-16 14:00:00,63.78,64.67,63.52,64.51,45300.0,62.2033,63.0713,61.9498,62.9153,45300.0
2014-12-16 14:30:00,64.51,64.57,64.02,64.2,33400.0,62.9153,62.9738,62.4374,62.6129,33400.0
2014-12-16 15:00:00,64.14,64.14,63.42,63.49,35900.0,62.5544,62.5544,61.8522,61.9205,35900.0
2014-12-16 15:30:00,63.45,63.77,63.25,63.4,104300.0,61.8815,62.1936,61.6864,61.8327,104300.0
2014-12-17 09:30:00,63.51,63.77,62.67,63.61,16000.0,61.94,62.1936,61.1208,62.0375,16000.0
2014-12-17 10:00:00,63.57,63.71,62.42,62.48,15100.0,61.9985,62.1351,60.8769,60.9355,15100.0
2014-12-17 10:30:00,62.45,62.91,62.25,62.25,17400.0,60.9062,61.3548,60.7111,60.7111,17400.0
2014-12-17 11:00:00,62.37,62.55,62.26,62.5,16100.0,60.8282,61.0037,60.7209,60.955,16100.0
2014-12-17 11:30:00,62.5,62.74,62.4,62.6,46900.0,60.955,61.189,60.8574,61.0525,46900.0
2014-12-17 12:00:00,62.6,62.67,62.42,62.42,35500.0,61.0525,61.1208,60.8769,60.8769,35500.0
2014-12-17 12:30:00,62.52,62.56,62.43,62.5,13000.0,60.9745,61.0135,60.8867,60.955,13000.0
2014-12-17 13:00:00,62.51,62.57,62.45,62.5,14400.0,60.9647,61.0232,60.9062,60.955,14400.0
2014-12-17 13:30:00,62.5,62.55,62.4,62.53,8300.0,60.955,61.0037,60.8574,60.9842,8300.0
2014-12-17 14:00:00,62.53,63.0,62.53,62.69,19600.0,60.9842,61.4426,60.9842,61.1403,19600.0
2014-12-17 14:30:00,62.76,63.14,62.63,63.06,17200.0,61.2085,61.5791,61.0818,61.5011,17200.0
2014-12-17 15:00:00,63.07,63.53,62.79,63.53,15500.0,61.5109,61.9595,61.2378,61.9595,15500.0
2014-12-17 15:30:00,63.35,64.0,63.35,63.99,37100.0,61.784,62.4179,61.784,62.4081,37100.0
2014-12-18 09:30:00,65.32,65.7,64.75,64.89,13000.0,63.7053,64.0759,63.1493,63.2859,13000.0
2014-12-18 10:00:00,64.78,64.78,64.05,64.16,14600.0,63.1786,63.1786,62.4666,62.5739,14600.0
2014-12-18 10:30:00,64.15,64.15,63.72,63.98,10800.0,62.5642,62.5642,62.1448,62.3984,10800.0
2014-12-18 11:00:00,63.92,64.25,63.84,64.19,11400.0,62.3399,62.6617,62.2618,62.6032,11400.0
2014-12-18 11:30:00,64.22,64.48,64.18,64.42,10200.0,62.6324,62.886,62.5934,62.8275,10200.0
2014-12-18 12:00:00,64.38,64.93,64.38,64.86,12900.0,62.7885,63.3249,62.7885,63.2566,12900.0
2014-12-18 12:30:00,64.85,65.21,64.85,65.18,7600.0,63.2469,63.598,63.2469,63.5687,7600.0
2014-12-18 13:00:00,65.2,65.44,65.17,65.41,9100.0,63.5882,63.8223,63.559,63.793,9100.0
2014-12-18 13:30:00,65.41,65.41,64.94,64.96,8400.0,63.793,63.793,63.3346,63.3542,8400.0
2014-12-18 14:00:00,64.97,65.07,64.93,64.94,8400.0,63.3639,63.4614,63.3249,63.3346,8400.0
2014-12-18 14:30:00,64.93,64.93,64.53,64.77,14500.0,63.3249,63.3249,62.9348,63.1689,14500.0
2014-12-18 15:00:00,64.75,64.92,64.72,64.92,15500.0,63.1493,63.3151,63.1201,63.3151,15500.0
2014-12-18 15:30:00,64.96,65.4,64.91,65.3,33600.0,63.3542,63.7833,63.3054,63.6857,33600.0
2014-12-19 09:30:00,65.31,65.77,64.72,65.77,44200.0,63.6955,64.1441,63.1201,64.1441,44200.0
2014-12-19 10:00:00,65.86,66.31,65.4,66.17,28900.0,64.2319,64.6708,63.7833,64.5342,28900.0
2014-12-19 10:30:00,66.21,66.23,65.09,65.19,12800.0,64.5733,64.5928,63.4809,63.5785,12800.0
2014-12-19 11:00:00,65.23,65.43,65.13,65.31,10600.0,63.6175,63.8125,63.52,63.6955,10600.0
2014-12-19 11:30:00,65.32,65.4,65.19,65.19,6600.0,63.7053,63.7833,63.5785,63.5785,6600.0
2014-12-19 12:00:00,65.12,65.12,64.3,64.3,14800.0,63.5102,63.5102,62.7105,62.7105,14800.0
2014-12-19 12:30:00,64.31,64.87,64.31,64.81,8600.0,62.7202,63.2664,62.7202,63.2079,8600.0
2014-12-19 13:00:00,64.8,64.83,64.66,64.8,5200.0,63.1981,63.2274,63.0616,63.1981,5200.0
2014-12-19 13:30:00,64.82,64.96,64.81,64.93,5300.0,63.2176,63.3542,63.2079,63.3249,5300.0
2014-12-19 14:00:00,64.97,65.3,64.93,65.07,16600.0,63.3639,63.6857,63.3249,63.4614,16600.0
2014-12-19 14:30:00,65.05,65.56,64.94,65.5,14000.0,63.4419,63.9393,63.3346,63.8808,14000.0
2014-12-19 15:00:00,65.45,65.58,65.02,65.26,24400.0,63.832,63.9588,63.4127,63.6467,24400.0
2014-12-19 15:30:00,65.27,65.94,65.27,65.62,86500.0,63.6565,64.3099,63.6565,63.9978,86500.0
2014-12-22 09:30:00,66.07,66.07,65.63,65.65,9000.0,64.4367,64.4367,64.0076,64.0271,9000.0
2014-12-22 10:00:00,65.79,65.8,65.08,65.34,14200.0,64.1636,64.1734,63.4712,63.7248,14200.0
2014-12-22 10:30:00,65.27,65.32,64.95,65.08,8400.0,63.6565,63.7053,63.3444,63.4712,8400.0
2014-12-22 11:00:00,65.03,65.05,64.74,64.95,16300.0,63.4224,63.4419,63.1396,63.3444,16300.0
2014-12-22 11:30:00,64.96,65.01,64.83,64.92,5700.0,63.3542,63.4029,63.2274,63.3151,5700.0
2014-12-22 12:00:00,64.86,64.91,64.82,64.88,6200.0,63.2566,63.3054,63.2176,63.2761,6200.0
2014-12-22 12:30:00,64.86,64.86,64.66,64.72,4000.0,63.2566,63.2566,63.0616,63.1201,4000.0
2014-12-22 13:00:00,64.68,64.75,64.53,64.53,8500.0,63.0811,63.1493,62.9348,62.9348,8500.0
2014-12-22 13:30:00,64.58,64.58,64.39,64.39,9200.0,62.9835,62.9835,62.7982,62.7982,9200.0
2014-12-22 14:00:00,64.46,64.5,64.35,64.4,10200.0,62.8665,62.9055,62.7592,62.808,10200.0
2014-12-22 14:30:00,64.36,64.55,64.36,64.49,8100.0,62.769,62.9543,62.769,62.8958,8100.0
2014-12-22 15:00:00,64.49,64.83,64.46,64.83,9200.0,62.8958,63.2274,62.8665,63.2274,9200.0
2014-12-22 15:30:00,64.8,64.82,64.63,64.73,25600.0,63.1981,63.2176,63.0323,63.1298,25600.0
2014-12-23 09:30:00,64.82,65.49,64.82,65.4,15200.0,63.2176,63.8711,63.2176,63.7833,15200.0
2014-12-23 10:00:00,65.33,65.82,65.25,65.79,11800.0,63.715,64.1929,63.637,64.1636,11800.0
2014-12-23 10:30:00,65.76,66.09,65.76,65.94,13200.0,64.1344,64.4562,64.1344,64.3099,13200.0
2014-12-23 11:00:00,65.96,66.38,65.94,66.26,12300.0,64.3294,64.7391,64.3099,64.622,12300.0
2014-12-23 11:30:00,66.26,66.3,65.41,65.43,27800.0,64.622,64.661,63.793,63.8125,27800.0
2014-12-23 12:00:00,65.51,65.83,65.48,65.83,11000.0,63.8906,64.2026,63.8613,64.2026,11000.0
2014-12-23 12:30:00,65.83,66.32,65.83,66.27,6500.0,64.2026,64.6805,64.2026,64.6318,6500.0
2014-12-23 13:00:00,66.24,66.24,65.46,65.54,10000.0,64.6025,64.6025,63.8418,63.9198,10000.0
2014-12-23 13:30:00,65.5,65.56,65.42,65.42,4200.0,63.8808,63.9393,63.8028,63.8028,4200.0
2014-12-23 14:00:00,65.46,65.5,65.38,65.5,4700.0,63.8418,63.8808,63.7638,63.8808,4700.0
2014-12-23 14:30:00,65.43,65.54,65.36,65.53,4200.0,63.8125,63.9198,63.7443,63.9101,4200.0
2014-12-23 15:00:00,65.54,65.56,65.25,65.27,10600.0,63.9198,63.9393,63.637,63.6565,10600.0
2014-12-23 15:30:00,65.24,65.75,65.24,65.62,51000.0,63.6272,64.1246,63.6272,63.9978,51000.0
2014-12-24 09:30:00,65.7,66.46,65.7,66.42,5100.0,64.0759,64.8171,64.0759,64.7781,5100.0
2014-12-24 10:00:00,66.43,66.45,66.16,66.23,4700.0,64.7878,64.8073,64.5245,64.5928,4700.0
2014-12-24 10:30:00,66.22,66.4,66.21,66.39,13800.0,64.583,64.7586,64.5733,64.7488,13800.0
2014-12-24 11:00:00,66.42,66.74,66.41,66.67,16600.0,64.7781,65.0902,64.7683,65.0219,16600.0
2014-12-24 11:30:00,66.65,66.74,66.33,66.74,7000.0,65.0024,65.0902,64.6903,65.0902,7000.0
2014-12-24 12:00:00,66.67,66.76,66.48,66.56,9800.0,65.0219,65.1097,64.8366,64.9146,9800.0
2014-12-24 12:30:00,66.57,66.67,66.16,66.37,30800.0,64.9244,65.0219,64.5245,64.7293,30800.0
2014-12-26 09:30:00,66.76,67.49,66.74,66.78,9700.0,65.1097,65.8216,65.0902,65.1292,9700.0
2014-12-26 10:00:00,66.64,67.0,66.57,66.97,16200.0,64.9926,65.3437,64.9244,65.3145,16200.0
2014-12-26 10:30:00,66.95,67.12,66.8,66.8,11600.0,65.295,65.4608,65.1487,65.1487,11600.0
2014-12-26 11:00:00,66.82,67.12,66.82,66.97,4800.0,65.1682,65.4608,65.1682,65.3145,4800.0
2014-12-26 11:30:00,66.98,67.12,66.87,67.1,8900.0,65.3242,65.4608,65.2169,65.4413,8900.0
2014-12-26 12:00:00,67.06,67.06,66.85,67.0,3800.0,65.4022,65.4022,65.1974,65.3437,3800.0
2014-12-26 12:30:00,66.91,67.09,66.83,66.98,10000.0,65.2559,65.4315,65.1779,65.3242,10000.0
2014-12-26 13:00:00,67.01,67.34,66.99,67.34,18200.0,65.3535,65.6753,65.334,65.6753,18200.0
2014-12-26 13:30:00,67.34,67.34,67.11,67.14,3600.0,65.6753,65.6753,65.451,65.4803,3600.0
2014-12-26 14:00:00,67.06,67.29,67.05,67.22,5300.0,65.4022,65.6266,65.3925,65.5583,5300.0
2014-12-26 14:30:00,67.22,67.22,67.05,67.12,3900.0,65.5583,65.5583,65.3925,65.4608,3900.0
2014-12-26 15:00:00,67.15,67.22,67.11,67.22,8900.0,65.49,65.5583,65.451,65.5583,8900.0
2014-12-26 15:30:00,67.2,67.29,67.11,67.25,32000.0,65.5388,65.6266,65.451,65.5875,32000.0
2014-12-29 09:30:00,67.32,69.63,67.32,68.88,36600.0,65.6558,67.9087,65.6558,67.1772,36600.0
2014-12-29 10:00:00,68.88,68.93,68.63,68.89,21700.0,67.1772,67.226,66.9334,67.187,21700.0
2014-12-29 10:30:00,68.89,68.91,68.62,68.7,29100.0,67.187,67.2065,66.9237,67.0017,29100.0
2014-12-29 11:00:00,68.75,68.88,68.62,68.88,20200.0,67.0505,67.1772,66.9237,67.1772,20200.0
2014-12-29 11:30:00,68.89,69.12,68.75,68.75,21200.0,67.187,67.4113,67.0505,67.0505,21200.0
2014-12-29 12:00:00,68.74,68.97,68.74,68.88,13900.0,67.0407,67.265,67.0407,67.1772,13900.0
2014-12-29 12:30:00,68.86,68.9,68.77,68.85,14200.0,67.1577,67.1968,67.07,67.148,14200.0
2014-12-29 13:00:00,68.87,69.04,68.84,68.88,10800.0,67.1675,67.3333,67.1382,67.1772,10800.0
2014-12-29 13:30:00,68.85,69.02,68.84,69.01,20800.0,67.148,67.3138,67.1382,67.304,20800.0
2014-12-29 14:00:00,69.0,69.11,68.91,68.96,10900.0,67.2943,67.4016,67.2065,67.2553,10900.0
2014-12-29 14:30:00,68.97,69.19,68.96,69.19,10000.0,67.265,67.4796,67.2553,67.4796,10000.0
2014-12-29 15:00:00,69.18,69.44,69.18,69.38,23100.0,67.4698,67.7234,67.4698,67.6649,23100.0
2014-12-29 15:30:00,69.38,69.6,69.29,69.44,51100.0,67.6649,67.8795,67.5771,67.7234,51100.0
2014-12-30 09:30:00,68.86,69.56,68.69,69.0,26500.0,67.1577,67.8404,66.9919,67.2943,26500.0
2014-12-30 10:00:00,69.0,69.81,68.98,69.33,16400.0,67.2943,68.0843,67.2748,67.6161,16400.0
2014-12-30 10:30:00,69.33,69.64,69.07,69.59,14200.0,67.6161,67.9185,67.3626,67.8697,14200.0
2014-12-30 11:00:00,69.53,69.58,68.96,69.5,17500.0,67.8112,67.8599,67.2553,67.7819,17500.0
2014-12-30 11:30:00,69.4,69.48,69.09,69.16,8600.0,67.6844,67.7624,67.3821,67.4503,8600.0
2014-12-30 12:00:00,69.2,69.28,68.97,68.98,13800.0,67.4893,67.5674,67.265,67.2748,13800.0
2014-12-30 12:30:00,68.94,69.4,68.94,69.39,8600.0,67.2358,67.6844,67.2358,67.6746,8600.0
2014-12-30 13:00:00,69.32,69.36,69.25,69.28,7100.0,67.6064,67.6454,67.5381,67.5674,7100.0
2014-12-30 13:30:00,69.3,69.3,68.96,69.1,13700.0,67.5869,67.5869,67.2553,67.3918,13700.0
2014-12-30 14:00:00,69.11,69.22,69.03,69.09,9600.0,67.4016,67.5088,67.3235,67.3821,9600.0
2014-12-30 14:30:00,69.04,69.21,69.04,69.13,3300.0,67.3333,67.4991,67.3333,67.4211,3300.0
2014-12-30 15:00:00,69.11,69.29,69.11,69.22,13200.0,67.4016,67.5771,67.4016,67.5088,13200.0
2014-12-30 15:30:00,69.22,69.41,69.22,69.35,31700.0,67.5088,67.6941,67.5088,67.6356,31700.0
2014-12-31 09:30:00,69.42,69.75,69.37,69.75,5900.0,67.7039,68.0257,67.6551,68.0257,5900.0
2014-12-31 10:00:00,69.66,69.75,69.59,69.6,4300.0,67.938,68.0257,67.8697,67.8795,4300.0
2014-12-31 10:30:00,69.62,69.88,69.62,69.82,7300.0,67.899,68.1525,67.899,68.094,7300.0
2014-12-31 11:00:00,69.77,69.98,69.72,69.8,5900.0,68.0452,68.2501,67.9965,68.0745,5900.0
2014-12-31 11:30:00,69.75,70.17,69.72,70.17,10600.0,68.0257,68.4354,67.9965,68.4354,10600.0
2014-12-31 12:00:00,70.11,70.13,69.76,69.76,9300.0,68.3768,68.3963,68.0355,68.0355,9300.0
2014-12-31 12:30:00,69.72,69.78,69.61,69.76,11900.0,67.9965,68.055,67.8892,68.0355,11900.0
2014-12-31 13:00:00,69.75,69.81,69.56,69.72,6000.0,68.0257,68.0843,67.8404,67.9965,6000.0
2014-12-31 13:30:00,69.72,69.74,69.6,69.67,7300.0,67.9965,68.016,67.8795,67.9477,7300.0
2014-12-31 14:00:00,69.69,69.7,69.59,69.64,8100.0,67.9672,67.977,67.8697,67.9185,8100.0
2014-12-31 14:30:00,69.67,69.69,69.56,69.56,6400.0,67.9477,67.9672,67.8404,67.8404,6400.0
2014-12-31 15:00:00,69.56,69.56,69.15,69.16,21600.0,67.8404,67.8404,67.4406,67.4503,21600.0
2014-12-31 15:30:00,69.2,69.38,68.8,68.86,36800.0,67.4893,67.6649,67.0992,67.1577,36800.0
2015-01-02 09:30:00,69.39,69.39,68.67,68.67,14300.0,67.6746,67.6746,66.9724,66.9724,14300.0
2015-01-02 10:00:00,68.8,68.84,68.1,68.17,27400.0,67.0992,67.1382,66.4165,66.4848,27400.0
2015-01-02 10:30:00,68.17,68.17,67.73,68.05,24000.0,66.4848,66.4848,66.0557,66.3678,24000.0
2015-01-02 11:00:00,68.0,68.06,67.56,67.85,12700.0,66.319,66.3775,65.8899,66.1727,12700.0
2015-01-02 11:30:00,67.8,67.9,67.51,67.82,12600.0,66.1239,66.2215,65.8411,66.1435,12600.0
2015-01-02 12:00:00,67.88,67.96,67.77,67.89,6700.0,66.202,66.28,66.0947,66.2117,6700.0
2015-01-02 12:30:00,67.92,67.92,67.54,67.54,11500.0,66.241,66.241,65.8704,65.8704,11500.0
2015-01-02 13:00:00,67.54,67.57,67.2,67.52,16400.0,65.8704,65.8996,65.5388,65.8509,16400.0
2015-01-02 13:30:00,67.47,67.49,67.07,67.47,6500.0,65.8021,65.8216,65.412,65.8021,6500.0
2015-01-02 14:00:00,67.46,67.84,67.46,67.8,6700.0,65.7924,66.163,65.7924,66.1239,6700.0
2015-01-02 14:30:00,67.78,68.0,67.76,67.76,4900.0,66.1044,66.319,66.0849,66.0849,4900.0
2015-01-02 15:00:00,67.72,67.87,67.67,67.84,10100.0,66.0459,66.1922,65.9972,66.163,10100.0
2015-01-02 15:30:00,67.83,68.04,67.71,67.87,35600.0,66.1532,66.358,66.0362,66.1922,35600.0
2015-01-05 09:30:00,67.73,67.95,66.89,67.25,23000.0,66.0557,66.2702,65.2364,65.5875,23000.0
2015-01-05 10:00:00,67.17,67.55,67.02,67.54,18200.0,65.5095,65.8801,65.3632,65.8704,18200.0
2015-01-05 10:30:00,67.48,67.57,67.0,67.0,16100.0,65.8119,65.8996,65.3437,65.3437,16100.0
2015-01-05 11:00:00,66.95,67.08,66.7,66.93,23600.0,65.295,65.4217,65.0511,65.2755,23600.0
2015-01-05 11:30:00,66.94,67.18,66.81,67.08,7900.0,65.2852,65.5193,65.1584,65.4217,7900.0
2015-01-05 12:00:00,67.07,67.45,67.06,67.19,8600.0,65.412,65.7826,65.4022,65.529,8600.0
2015-01-05 12:30:00,67.19,67.35,67.13,67.3,9200.0,65.529,65.6851,65.4705,65.6363,9200.0
2015-01-05 13:00:00,67.28,67.35,67.17,67.24,10800.0,65.6168,65.6851,65.5095,65.5778,10800.0
2015-01-05 13:30:00,67.23,67.39,67.17,67.37,8900.0,65.568,65.7241,65.5095,65.7046,8900.0
2015-01-05 14:00:00,67.37,67.44,67.17,67.2,10000.0,65.7046,65.7728,65.5095,65.5388,10000.0
2015-01-05 14:30:00,67.18,67.2,67.02,67.18,5400.0,65.5193,65.5388,65.3632,65.5193,5400.0
2015-01-05 15:00:00,67.14,67.15,67.02,67.07,9000.0,65.4803,65.49,65.3632,65.412,9000.0
2015-01-05 15:30:00,67.07,67.36,67.06,67.15,27200.0,65.412,65.6948,65.4022,65.49,27200.0
2015-01-06 09:30:00,67.47,68.38,67.22,68.2,23200.0,65.8021,66.6896,65.5583,66.5141,23200.0
2015-01-06 10:00:00,68.14,68.97,68.06,68.5,45900.0,66.4555,67.265,66.3775,66.8066,45900.0
2015-01-06 10:30:00,68.5,68.5,67.88,68.01,46500.0,66.8066,66.8066,66.202,66.3288,46500.0
2015-01-06 11:00:00,68.01,68.46,67.88,68.03,30100.0,66.3288,66.7676,66.202,66.3483,30100.0
2015-01-06 11:30:00,68.02,68.06,67.75,67.75,38400.0,66.3385,66.3775,66.0752,66.0752,38400.0
2015-01-06 12:00:00,67.71,67.74,67.41,67.56,29700.0,66.0362,66.0654,65.7436,65.8899,29700.0
2015-01-06 12:30:00,67.59,68.06,67.54,67.7,14000.0,65.9191,66.3775,65.8704,66.0264,14000.0
2015-01-06 13:00:00,67.73,67.76,66.83,67.2,16400.0,66.0557,66.0849,65.1779,65.5388,16400.0
2015-01-06 13:30:00,67.2,67.35,66.91,67.1,15900.0,65.5388,65.6851,65.2559,65.4413,15900.0
2015-01-06 14:00:00,67.07,67.25,67.01,67.08,28400.0,65.412,65.5875,65.3535,65.4217,28400.0
2015-01-06 14:30:00,67.09,67.5,67.08,67.28,23100.0,65.4315,65.8314,65.4217,65.6168,23100.0
2015-01-06 15:00:00,67.3,67.59,67.25,67.4,19500.0,65.6363,65.9191,65.5875,65.7338,19500.0
2015-01-06 15:30:00,67.38,67.39,66.74,66.81,65700.0,65.7143,65.7241,65.0902,65.1584,65700.0
2015-01-07 09:30:00,67.32,68.58,67.15,68.02,7700.0,65.6558,66.8847,65.49,66.3385,7700.0
2015-01-07 10:00:00,67.99,68.46,67.59,68.17,37900.0,66.3093,66.7676,65.9191,66.4848,37900.0
2015-01-07 10:30:00,68.11,68.64,67.94,68.39,11600.0,66.4263,66.9432,66.2605,66.6994,11600.0
2015-01-07 11:00:00,68.42,68.65,68.1,68.41,19800.0,66.7286,66.9529,66.4165,66.7189,19800.0
2015-01-07 11:30:00,68.46,69.02,68.45,68.95,19000.0,66.7676,67.3138,66.7579,67.2455,19000.0
2015-01-07 12:00:00,68.94,69.52,68.76,69.42,17600.0,67.2358,67.8014,67.0602,67.7039,17600.0
2015-01-07 12:30:00,69.35,69.35,69.16,69.18,5500.0,67.6356,67.6356,67.4503,67.4698,5500.0
2015-01-07 13:00:00,69.19,69.48,69.17,69.33,8300.0,67.4796,67.7624,67.4601,67.6161,8300.0
2015-01-07 13:30:00,69.36,69.54,69.33,69.39,8800.0,67.6454,67.8209,67.6161,67.6746,8800.0
2015-01-07 14:00:00,69.47,69.47,69.02,69.44,11300.0,67.7527,67.7527,67.3138,67.7234,11300.0
2015-01-07 14:30:00,69.45,69.76,69.2,69.2,9500.0,67.7332,68.0355,67.4893,67.4893,9500.0
2015-01-07 15:00:00,69.16,69.36,69.11,69.26,9400.0,67.4503,67.6454,67.4016,67.5479,9400.0
2015-01-07 15:30:00,69.39,69.77,69.2,69.67,30000.0,67.6746,68.0452,67.4893,67.9477,30000.0
2015-01-08 09:30:00,70.28,71.53,69.78,70.77,43300.0,68.5426,69.7617,68.055,69.0205,43300.0
2015-01-08 10:00:00,70.78,71.34,70.41,70.71,16800.0,69.0303,69.5764,68.6694,68.962,16800.0
2015-01-08 10:30:00,70.69,71.44,70.57,71.32,20500.0,68.9425,69.674,68.8255,69.5569,20500.0
2015-01-08 11:00:00,71.36,71.5,71.12,71.39,17700.0,69.5959,69.7325,69.3619,69.6252,17700.0
2015-01-08 11:30:00,71.45,71.56,70.59,70.75,32100.0,69.6837,69.791,68.845,69.001,32100.0
2015-01-08 12:00:00,70.77,70.89,70.47,70.89,12100.0,69.0205,69.1376,68.7279,69.1376,12100.0
2015-01-08 12:30:00,70.85,71.3,70.85,71.16,11100.0,69.0986,69.5374,69.0986,69.4009,11100.0
2015-01-08 13:00:00,71.11,71.72,71.1,71.72,13500.0,69.3521,69.947,69.3424,69.947,13500.0
2015-01-08 13:30:00,71.73,71.8,71.26,71.41,52200.0,69.9568,70.0251,69.4984,69.6447,52200.0
2015-01-08 14:00:00,71.46,71.94,71.4,71.74,21500.0,69.6935,70.1616,69.635,69.9665,21500.0
2015-01-08 14:30:00,71.78,71.78,71.11,71.36,18200.0,70.0056,70.0056,69.3521,69.5959,18200.0
2015-01-08 15:00:00,71.4,71.59,71.07,71.44,21200.0,69.635,69.8203,69.3131,69.674,21200.0
2015-01-08 15:30:00,71.43,71.83,71.37,71.58,77600.0,69.6642,70.0543,69.6057,69.8105,77600.0
2015-01-09 09:30:00,71.45,71.46,70.68,71.25,32000.0,69.6837,69.6935,68.9328,69.4887,32000.0
2015-01-09 10:00:00,71.16,71.26,70.41,70.41,10800.0,69.4009,69.4984,68.6694,68.6694,10800.0
2015-01-09 10:30:00,70.26,70.32,69.92,70.13,13700.0,68.5231,68.5817,68.1915,68.3963,13700.0
2015-01-09 11:00:00,70.1,70.1,69.86,70.02,35700.0,68.3671,68.3671,68.133,68.2891,35700.0
2015-01-09 11:30:00,69.97,70.19,69.89,70.19,10900.0,68.2403,68.4549,68.1623,68.4549,10900.0
2015-01-09 12:00:00,70.31,70.49,70.04,70.14,7700.0,68.5719,68.7474,68.3086,68.4061,7700.0
2015-01-09 12:30:00,70.15,70.21,69.93,69.93,8500.0,68.4159,68.4744,68.2013,68.2013,8500.0
2015-01-09 13:00:00,69.95,70.24,69.92,70.01,9000.0,68.2208,68.5036,68.1915,68.2793,9000.0
2015-01-09 13:30:00,70.08,70.34,70.0,70.08,8100.0,68.3476,68.6012,68.2696,68.3476,8100.0
2015-01-09 14:00:00,70.03,70.21,69.95,70.18,11500.0,68.2988,68.4744,68.2208,68.4451,11500.0
2015-01-09 14:30:00,70.18,70.55,70.18,70.55,12700.0,68.4451,68.806,68.4451,68.806,12700.0
2015-01-09 15:00:00,70.58,71.02,70.55,70.81,22000.0,68.8352,69.2643,68.806,69.0595,22000.0
2015-01-09 15:30:00,70.79,71.34,70.75,70.9,56500.0,69.04,69.5764,69.001,69.1473,56500.0
2015-01-12 09:30:00,71.05,71.07,69.62,70.82,29300.0,69.2936,69.3131,67.899,69.0693,29300.0
2015-01-12 10:00:00,70.82,70.82,69.92,70.48,14200.0,69.0693,69.0693,68.1915,68.7377,14200.0
2015-01-12 10:30:00,70.4,70.4,69.96,70.2,20000.0,68.6597,68.6597,68.2306,68.4646,20000.0
2015-01-12 11:00:00,70.2,70.27,69.99,70.04,13100.0,68.4646,68.5329,68.2598,68.3086,13100.0
2015-01-12 11:30:00,70.05,70.19,69.85,70.02,14300.0,68.3183,68.4549,68.1233,68.2891,14300.0
2015-01-12 12:00:00,70.02,70.18,69.97,70.13,18600.0,68.2891,68.4451,68.2403,68.3963,18600.0
2015-01-12 12:30:00,70.07,70.15,69.94,70.0,13200.0,68.3378,68.4159,68.211,68.2696,13200.0
2015-01-12 13:00:00,69.98,70.07,69.88,70.05,9700.0,68.2501,68.3378,68.1525,68.3183,9700.0
2015-01-12 13:30:00,70.05,70.1,69.93,70.07,13200.0,68.3183,68.3671,68.2013,68.3378,13200.0
2015-01-12 14:00:00,70.05,70.1,69.9,69.96,17400.0,68.3183,68.3671,68.172,68.2306,17400.0
2015-01-12 14:30:00,69.92,70.13,69.92,70.04,15700.0,68.1915,68.3963,68.1915,68.3086,15700.0
2015-01-12 15:00:00,70.03,70.15,69.94,70.05,18700.0,68.2988,68.4159,68.211,68.3183,18700.0
2015-01-12 15:30:00,70.04,70.52,69.94,70.28,52800.0,68.3086,68.7767,68.211,68.5426,52800.0
2015-01-13 09:30:00,71.01,71.64,70.96,71.64,15200.0,69.2546,69.869,69.2058,69.869,15200.0
2015-01-13 10:00:00,71.66,71.81,71.38,71.38,15500.0,69.8885,70.0348,69.6154,69.6154,15500.0
2015-01-13 10:30:00,71.33,71.69,71.33,71.5,8400.0,69.5667,69.9178,69.5667,69.7325,8400.0
2015-01-13 11:00:00,71.49,71.49,70.83,71.2,11100.0,69.7227,69.7227,69.079,69.4399,11100.0
2015-01-13 11:30:00,71.2,71.23,70.88,70.97,13000.0,69.4399,69.4692,69.1278,69.2156,13000.0
2015-01-13 12:00:00,70.99,71.15,70.81,71.02,11000.0,69.2351,69.3911,69.0595,69.2643,11000.0
2015-01-13 12:30:00,70.95,71.07,70.59,70.98,8600.0,69.1961,69.3131,68.845,69.2253,8600.0
2015-01-13 13:00:00,71.01,71.04,70.34,70.53,10400.0,69.2546,69.2839,68.6012,68.7865,10400.0
2015-01-13 13:30:00,70.6,70.6,70.4,70.43,37200.0,68.8547,68.8547,68.6597,68.6889,37200.0
2015-01-13 14:00:00,70.39,70.39,69.82,70.0,19800.0,68.6499,68.6499,68.094,68.2696,19800.0
2015-01-13 14:30:00,70.0,70.07,69.81,69.88,11700.0,68.2696,68.3378,68.0843,68.1525,11700.0
2015-01-13 15:00:00,69.88,70.06,69.64,69.8,12400.0,68.1525,68.3281,67.9185,68.0745,12400.0
2015-01-13 15:30:00,69.78,70.43,69.75,70.25,38000.0,68.055,68.6889,68.0257,68.5134,38000.0
2015-01-14 09:30:00,69.44,70.03,68.35,68.9,29300.0,67.7234,68.2988,66.6604,67.1968,29300.0
2015-01-14 10:00:00,68.94,69.65,68.9,69.12,33700.0,67.2358,67.9282,67.1968,67.4113,33700.0
2015-01-14 10:30:00,69.06,69.66,68.93,69.34,8400.0,67.3528,67.938,67.226,67.6259,8400.0
2015-01-14 11:00:00,69.37,69.37,68.81,69.1,12600.0,67.6551,67.6551,67.109,67.3918,12600.0
2015-01-14 11:30:00,69.04,69.34,68.83,69.0,11600.0,67.3333,67.6259,67.1285,67.2943,11600.0
2015-01-14 12:00:00,68.93,69.14,68.84,68.97,9600.0,67.226,67.4308,67.1382,67.265,9600.0
2015-01-14 12:30:00,69.02,69.15,68.74,69.01,7800.0,67.3138,67.4406,67.0407,67.304,7800.0
2015-01-14 13:00:00,69.03,69.08,68.79,68.94,7800.0,67.3235,67.3723,67.0895,67.2358,7800.0
2015-01-14 13:30:00,68.96,69.07,68.71,68.92,12200.0,67.2553,67.3626,67.0115,67.2163,12200.0
2015-01-14 14:00:00,69.0,69.36,68.79,69.35,10000.0,67.2943,67.6454,67.0895,67.6356,10000.0
2015-01-14 14:30:00,69.4,69.51,69.1,69.36,14900.0,67.6844,67.7917,67.3918,67.6454,14900.0
2015-01-14 15:00:00,69.39,69.56,69.29,69.45,23700.0,67.6746,67.8404,67.5771,67.7332,23700.0
2015-01-14 15:30:00,69.48,69.56,69.23,69.34,37500.0,67.7624,67.8404,67.5186,67.6259,37500.0
2015-01-15 09:30:00,69.33,69.83,67.96,68.0,38800.0,67.6161,68.1038,66.28,66.319,38800.0
2015-01-15 10:00:00,67.94,68.88,67.94,68.8,8500.0,66.2605,67.1772,66.2605,67.0992,8500.0
2015-01-15 10:30:00,68.86,69.03,68.68,68.8,17900.0,67.1577,67.3235,66.9822,67.0992,17900.0
2015-01-15 11:00:00,68.85,68.96,68.7,68.96,9700.0,67.148,67.2553,67.0017,67.2553,9700.0
2015-01-15 11:30:00,68.89,69.01,68.24,68.52,13300.0,67.187,67.304,66.5531,66.8261,13300.0
2015-01-15 12:00:00,68.52,68.86,68.46,68.8,7000.0,66.8261,67.1577,66.7676,67.0992,7000.0
2015-01-15 12:30:00,68.71,68.71,68.23,68.55,14500.0,67.0115,67.0115,66.5433,66.8554,14500.0
2015-01-15 13:00:00,68.5,68.7,68.45,68.53,8500.0,66.8066,67.0017,66.7579,66.8359,8500.0
2015-01-15 13:30:00,68.51,68.99,68.47,68.85,12500.0,66.8164,67.2845,66.7774,67.148,12500.0
2015-01-15 14:00:00,68.79,68.95,68.66,68.79,13800.0,67.0895,67.2455,66.9627,67.0895,13800.0
2015-01-15 14:30:00,68.75,69.12,68.75,69.09,12200.0,67.0505,67.4113,67.0505,67.3821,12200.0
2015-01-15 15:00:00,69.1,69.1,68.66,68.89,12200.0,67.3918,67.3918,66.9627,67.187,12200.0
2015-01-15 15:30:00,68.89,68.94,68.52,68.72,36800.0,67.187,67.2358,66.8261,67.0212,36800.0
2015-01-16 09:30:00,68.65,68.65,68.0,68.15,16900.0,66.9529,66.9529,66.319,66.4653,16900.0
2015-01-16 10:00:00,68.16,69.09,67.98,69.03,26000.0,66.475,67.3821,66.2995,67.3235,26000.0
2015-01-16 10:30:00,69.13,69.45,68.94,69.32,13900.0,67.4211,67.7332,67.2358,67.6064,13900.0
2015-01-16 11:00:00,69.33,69.34,68.69,68.85,34500.0,67.6161,67.6259,66.9919,67.148,34500.0
2015-01-16 11:30:00,68.79,69.45,68.77,69.16,9600.0,67.0895,67.7332,67.07,67.4503,9600.0
2015-01-16 12:00:00,69.15,69.37,69.02,69.04,7400.0,67.4406,67.6551,67.3138,67.3333,7400.0
2015-01-16 12:30:00,69.04,69.51,69.04,69.18,50700.0,67.3333,67.7917,67.3333,67.4698,50700.0
2015-01-16 13:00:00,69.17,69.17,68.76,68.77,24500.0,67.4601,67.4601,67.0602,67.07,24500.0
2015-01-16 13:30:00,68.79,69.06,68.79,69.06,6200.0,67.0895,67.3528,67.0895,67.3528,6200.0
2015-01-16 14:00:00,69.1,69.1,68.91,68.99,13200.0,67.3918,67.3918,67.2065,67.2845,13200.0
2015-01-16 14:30:00,69.0,69.03,68.86,68.91,10900.0,67.2943,67.3235,67.1577,67.2065,10900.0
2015-01-16 15:00:00,68.86,68.96,68.77,68.87,10300.0,67.1577,67.2553,67.07,67.1675,10300.0
2015-01-16 15:30:00,68.85,69.38,68.83,69.2,44500.0,67.148,67.6649,67.1285,67.4893,44500.0
2015-01-20 09:30:00,69.12,69.42,68.81,69.31,25600.0,67.4113,67.7039,67.109,67.5966,25600.0
2015-01-20 10:00:00,69.29,69.32,68.54,68.84,14100.0,67.5771,67.6064,66.8457,67.1382,14100.0
2015-01-20 10:30:00,69.04,69.1,68.52,68.67,9400.0,67.3333,67.3918,66.8261,66.9724,9400.0
2015-01-20 11:00:00,68.59,68.88,68.43,68.59,7600.0,66.8944,67.1772,66.7384,66.8944,7600.0
2015-01-20 11:30:00,68.6,68.77,68.21,68.46,5900.0,66.9042,67.07,66.5238,66.7676,5900.0
2015-01-20 12:00:00,68.52,68.74,68.46,68.46,5200.0,66.8261,67.0407,66.7676,66.7676,5200.0
2015-01-20 12:30:00,68.39,69.03,68.38,68.44,17400.0,66.6994,67.3235,66.6896,66.7481,17400.0
2015-01-20 13:00:00,68.6,68.92,68.5,68.77,19100.0,66.9042,67.2163,66.8066,67.07,19100.0
2015-01-20 13:30:00,68.75,68.98,68.71,68.71,4000.0,67.0505,67.2748,67.0115,67.0115,4000.0
2015-01-20 14:00:00,68.8,69.34,68.8,69.2,27400.0,67.0992,67.6259,67.0992,67.4893,27400.0
2015-01-20 14:30:00,69.2,69.3,68.88,69.28,53300.0,67.4893,67.5869,67.1772,67.5674,53300.0
2015-01-20 15:00:00,69.28,69.32,68.94,68.97,18100.0,67.5674,67.6064,67.2358,67.265,18100.0
2015-01-20 15:30:00,68.97,69.24,68.76,69.05,46800.0,67.265,67.5284,67.0602,67.343,46800.0
2015-01-21 09:30:00,69.12,69.24,68.47,68.84,15000.0,67.4113,67.5284,66.7774,67.1382,15000.0
2015-01-21 10:00:00,68.82,68.93,68.26,68.33,41700.0,67.1187,67.226,66.5726,66.6408,41700.0
2015-01-21 10:30:00,68.31,68.62,68.22,68.29,58500.0,66.6213,66.9237,66.5336,66.6018,58500.0
2015-01-21 11:00:00,68.3,68.32,67.92,68.16,56700.0,66.6116,66.6311,66.241,66.475,56700.0
2015-01-21 11:30:00,68.19,68.32,67.86,67.95,25800.0,66.5043,66.6311,66.1825,66.2702,25800.0
2015-01-21 12:00:00,67.85,67.87,67.66,67.8,14600.0,66.1727,66.1922,65.9874,66.1239,14600.0
2015-01-21 12:30:00,67.8,68.08,67.73,67.85,23300.0,66.1239,66.397,66.0557,66.1727,23300.0
2015-01-21 13:00:00,67.85,68.06,67.83,68.04,30300.0,66.1727,66.3775,66.1532,66.358,30300.0
2015-01-21 13:30:00,68.02,68.15,67.94,68.09,12900.0,66.3385,66.4653,66.2605,66.4068,12900.0
2015-01-21 14:00:00,68.12,68.44,68.09,68.4,39500.0,66.436,66.7481,66.4068,66.7091,39500.0
2015-01-21 14:30:00,68.46,68.46,68.21,68.28,17700.0,66.7676,66.7676,66.5238,66.5921,17700.0
2015-01-21 15:00:00,68.28,68.28,67.87,67.95,26800.0,66.5921,66.5921,66.1922,66.2702,26800.0
2015-01-21 15:30:00,67.87,67.91,67.54,67.75,53700.0,66.1922,66.2312,65.8704,66.0752,53700.0
2015-01-22 09:30:00,68.15,68.35,67.0,68.05,14900.0,66.4653,66.6604,65.3437,66.3678,14900.0
2015-01-22 10:00:00,68.11,68.35,67.75,68.08,22500.0,66.4263,66.6604,66.0752,66.397,22500.0
2015-01-22 10:30:00,68.11,68.26,67.9,68.2,31500.0,66.4263,66.5726,66.2215,66.5141,31500.0
2015-01-22 11:00:00,68.2,68.24,67.9,68.05,24100.0,66.5141,66.5531,66.2215,66.3678,24100.0
2015-01-22 11:30:00,68.03,68.19,67.98,68.05,15300.0,66.3483,66.5043,66.2995,66.3678,15300.0
2015-01-22 12:00:00,68.1,68.45,68.1,68.45,19500.0,66.4165,66.7579,66.4165,66.7579,19500.0
2015-01-22 12:30:00,68.41,68.65,68.17,68.65,14600.0,66.7189,66.9529,66.4848,66.9529,14600.0
2015-01-22 13:00:00,68.7,68.83,68.64,68.76,16300.0,67.0017,67.1285,66.9432,67.0602,16300.0
2015-01-22 13:30:00,68.75,68.9,68.66,68.9,12900.0,67.0505,67.1968,66.9627,67.1968,12900.0
2015-01-22 14:00:00,68.9,69.1,68.89,69.1,15900.0,67.1968,67.3918,67.187,67.3918,15900.0
2015-01-22 14:30:00,69.11,69.43,69.1,69.28,19200.0,67.4016,67.7137,67.3918,67.5674,19200.0
2015-01-22 15:00:00,69.34,69.42,69.07,69.19,13800.0,67.6259,67.7039,67.3626,67.4796,13800.0
2015-01-22 15:30:00,69.33,69.68,69.33,69.51,34800.0,67.6161,67.9575,67.6161,67.7917,34800.0
2015-01-23 09:30:00,69.43,69.76,68.8,69.55,12200.0,67.7137,68.0355,67.0992,67.8307,12200.0
2015-01-23 10:00:00,69.59,69.76,69.43,69.57,3800.0,67.8697,68.0355,67.7137,67.8502,3800.0
2015-01-23 10:30:00,69.7,70.0,69.63,70.0,8800.0,67.977,68.2696,67.9087,68.2696,8800.0
2015-01-23 11:00:00,70.05,70.2,69.9,69.95,12000.0,68.3183,68.4646,68.172,68.2208,12000.0
2015-01-23 11:30:00,69.97,70.08,69.78,69.9,31000.0,68.2403,68.3476,68.055,68.172,31000.0
2015-01-23 12:00:00,69.96,70.12,69.85,70.1,5600.0,68.2306,68.3866,68.1233,68.3671,5600.0
2015-01-23 12:30:00,70.03,70.29,69.96,70.25,14600.0,68.2988,68.5524,68.2306,68.5134,14600.0
2015-01-23 13:00:00,70.2,70.27,70.02,70.08,8300.0,68.4646,68.5329,68.2891,68.3476,8300.0
2015-01-23 13:30:00,70.09,70.24,70.08,70.24,10400.0,68.3573,68.5036,68.3476,68.5036,10400.0
2015-01-23 14:00:00,70.2,70.26,69.82,70.07,27500.0,68.4646,68.5231,68.094,68.3378,27500.0
2015-01-23 14:30:00,70.1,70.36,69.96,70.3,19700.0,68.3671,68.6207,68.2306,68.5621,19700.0
2015-01-23 15:00:00,70.3,70.5,70.19,70.5,13000.0,68.5621,68.7572,68.4549,68.7572,13000.0
2015-01-23 15:30:00,70.47,70.47,70.05,70.05,37500.0,68.7279,68.7279,68.3183,68.3183,37500.0
2015-01-26 09:30:00,70.12,70.45,69.85,70.25,12200.0,68.3866,68.7084,68.1233,68.5134,12200.0
2015-01-26 10:00:00,70.3,70.33,69.6,69.83,43800.0,68.5621,68.5914,67.8795,68.1038,43800.0
2015-01-26 10:30:00,69.79,70.5,69.71,70.28,34500.0,68.0648,68.7572,67.9867,68.5426,34500.0
2015-01-26 11:00:00,70.46,70.59,70.27,70.36,16800.0,68.7182,68.845,68.5329,68.6207,16800.0
2015-01-26 11:30:00,70.39,70.59,70.36,70.53,27300.0,68.6499,68.845,68.6207,68.7865,27300.0
2015-01-26 12:00:00,70.53,70.84,70.49,70.83,14200.0,68.7865,69.0888,68.7474,69.079,14200.0
2015-01-26 12:30:00,70.84,70.9,70.73,70.81,8800.0,69.0888,69.1473,68.9815,69.0595,8800.0
2015-01-26 13:00:00,70.73,70.85,70.64,70.65,18000.0,68.9815,69.0986,68.8937,68.9035,18000.0
2015-01-26 13:30:00,70.73,70.81,70.6,70.65,26300.0,68.9815,69.0595,68.8547,68.9035,26300.0
2015-01-26 14:00:00,70.63,70.99,70.62,70.99,30500.0,68.884,69.2351,68.8742,69.2351,30500.0
2015-01-26 14:30:00,71.0,71.09,70.81,70.88,11800.0,69.2448,69.3326,69.0595,69.1278,11800.0
2015-01-26 15:00:00,70.89,70.9,70.41,70.52,18500.0,69.1376,69.1473,68.6694,68.7767,18500.0
2015-01-26 15:30:00,70.47,70.88,70.33,70.73,40900.0,68.7279,69.1278,68.5914,68.9815,40900.0
2015-01-27 09:30:00,70.1,70.21,69.07,69.45,15000.0,68.3671,68.4744,67.3626,67.7332,15000.0
2015-01-27 10:00:00,69.45,69.99,69.45,69.95,8600.0,67.7332,68.2598,67.7332,68.2208,8600.0
2015-01-27 10:30:00,69.9,69.98,69.58,69.77,32700.0,68.172,68.2501,67.8599,68.0452,32700.0
2015-01-27 11:00:00,69.87,70.15,69.81,69.98,21000.0,68.1428,68.4159,68.0843,68.2501,21000.0
2015-01-27 11:30:00,69.93,70.21,69.93,69.97,13500.0,68.2013,68.4744,68.2013,68.2403,13500.0
2015-01-27 12:00:00,70.01,70.05,69.62,69.74,52700.0,68.2793,68.3183,67.899,68.016,52700.0
2015-01-27 12:30:00,69.87,69.88,69.62,69.74,57800.0,68.1428,68.1525,67.899,68.016,57800.0
2015-01-27 13:00:00,69.8,70.0,69.6,69.62,61700.0,68.0745,68.2696,67.8795,67.899,61700.0
2015-01-27 13:30:00,69.67,69.98,69.53,69.98,9500.0,67.9477,68.2501,67.8112,68.2501,9500.0
2015-01-27 14:00:00,69.95,70.22,69.8,70.21,22000.0,68.2208,68.4841,68.0745,68.4744,22000.0
2015-01-27 14:30:00,70.27,70.32,70.05,70.27,9400.0,68.5329,68.5817,68.3183,68.5329,9400.0
2015-01-27 15:00:00,70.27,70.31,70.06,70.21,2900.0,68.5329,68.5719,68.3281,68.4744,2900.0
2015-01-27 15:30:00,70.29,70.53,70.16,70.25,26400.0,68.5524,68.7865,68.4256,68.5134,26400.0
2015-01-28 09:30:00,70.99,71.19,70.59,71.1,14300.0,69.2351,69.4301,68.845,69.3424,14300.0
2015-01-28 10:00:00,71.05,71.18,70.7,70.96,26100.0,69.2936,69.4204,68.9523,69.2058,26100.0
2015-01-28 10:30:00,70.98,71.07,70.33,70.33,20600.0,69.2253,69.3131,68.5914,68.5914,20600.0
2015-01-28 11:00:00,70.48,70.87,70.42,70.72,15200.0,68.7377,69.1181,68.6792,68.9718,15200.0
2015-01-28 11:30:00,70.64,70.89,70.56,70.65,9400.0,68.8937,69.1376,68.8157,68.9035,9400.0
2015-01-28 12:00:00,70.72,70.98,70.68,70.86,15700.0,68.9718,69.2253,68.9328,69.1083,15700.0
2015-01-28 12:30:00,70.96,70.96,70.53,70.65,4600.0,69.2058,69.2058,68.7865,68.9035,4600.0
2015-01-28 13:00:00,70.51,70.85,70.51,70.7,10200.0,68.767,69.0986,68.767,68.9523,10200.0
2015-01-28 13:30:00,70.7,70.79,70.58,70.61,10000.0,68.9523,69.04,68.8352,68.8645,10000.0
2015-01-28 14:00:00,70.67,70.95,70.53,70.61,7600.0,68.923,69.1961,68.7865,68.8645,7600.0
2015-01-28 14:30:00,70.63,70.69,70.23,70.39,16300.0,68.884,68.9425,68.4939,68.6499,16300.0
2015-01-28 15:00:00,70.4,70.59,69.9,69.91,11200.0,68.6597,68.845,68.172,68.1818,11200.0
2015-01-28 15:30:00,70.01,70.06,69.51,69.86,72100.0,68.2793,68.3281,67.7917,68.133,72100.0
2015-01-29 09:30:00,69.9,70.57,69.64,70.52,24200.0,68.172,68.8255,67.9185,68.7767,24200.0
2015-01-29 10:00:00,70.47,70.7,69.86,70.04,40900.0,68.7279,68.9523,68.133,68.3086,40900.0
2015-01-29 10:30:00,70.02,70.05,69.47,69.47,46200.0,68.2891,68.3183,67.7527,67.7527,46200.0
2015-01-29 11:00:00,69.37,69.6,69.18,69.57,19300.0,67.6551,67.8795,67.4698,67.8502,19300.0
2015-01-29 11:30:00,69.62,70.01,69.62,69.78,11800.0,67.899,68.2793,67.899,68.055,11800.0
2015-01-29 12:00:00,69.78,70.05,69.78,69.94,12200.0,68.055,68.3183,68.055,68.211,12200.0
2015-01-29 12:30:00,69.91,70.14,69.81,69.87,9300.0,68.1818,68.4061,68.0843,68.1428,9300.0
2015-01-29 13:00:00,69.88,70.19,69.79,70.11,12900.0,68.1525,68.4549,68.0648,68.3768,12900.0
2015-01-29 13:30:00,70.13,70.4,70.13,70.29,12500.0,68.3963,68.6597,68.3963,68.5524,12500.0
2015-01-29 14:00:00,70.25,70.33,70.08,70.1,11400.0,68.5134,68.5914,68.3476,68.3671,11400.0
2015-01-29 14:30:00,70.12,70.18,69.92,69.97,16400.0,68.3866,68.4451,68.1915,68.2403,16400.0
2015-01-29 15:00:00,69.96,70.32,69.93,70.08,20400.0,68.2306,68.5817,68.2013,68.3476,20400.0
2015-01-29 15:30:00,70.05,70.14,69.74,69.99,81400.0,68.3183,68.4061,68.016,68.2598,81400.0
2015-01-30 09:30:00,69.37,70.37,69.27,69.75,15700.0,67.6551,68.6304,67.5576,68.0257,15700.0
2015-01-30 10:00:00,69.67,70.07,69.6,69.6,52000.0,67.9477,68.3378,67.8795,67.8795,52000.0
2015-01-30 10:30:00,69.71,69.91,69.02,69.6,18800.0,67.9867,68.1818,67.3138,67.8795,18800.0
2015-01-30 11:00:00,69.69,69.99,69.5,69.91,33000.0,67.9672,68.2598,67.7819,68.1818,33000.0
2015-01-30 11:30:00,69.93,70.25,69.76,70.25,17500.0,68.2013,68.5134,68.0355,68.5134,17500.0
2015-01-30 12:00:00,70.34,70.35,69.89,70.09,5900.0,68.6012,68.6109,68.1623,68.3573,5900.0
2015-01-30 12:30:00,70.09,70.16,69.64,69.68,11100.0,68.3573,68.4256,67.9185,67.9575,11100.0
2015-01-30 13:00:00,69.73,69.96,69.59,69.9,19100.0,68.0062,68.2306,67.8697,68.172,19100.0
2015-01-30 13:30:00,69.85,70.13,69.83,70.09,9600.0,68.1233,68.3963,68.1038,68.3573,9600.0
2015-01-30 14:00:00,70.1,70.37,69.82,70.36,17900.0,68.3671,68.6304,68.094,68.6207,17900.0
2015-01-30 14:30:00,70.34,70.36,69.75,69.88,14800.0,68.6012,68.6207,68.0257,68.1525,14800.0
2015-01-30 15:00:00,70.0,70.06,69.69,70.06,27800.0,68.2696,68.3281,67.9672,68.3281,27800.0
2015-01-30 15:30:00,69.84,69.98,69.49,69.64,68500.0,68.1135,68.2501,67.7722,67.9185,68500.0
2015-02-02 09:30:00,69.78,70.0,68.73,69.22,15900.0,68.055,68.2696,67.031,67.5088,15900.0
2015-02-02 10:00:00,69.23,69.54,68.98,69.47,39500.0,67.5186,67.8209,67.2748,67.7527,39500.0
2015-02-02 10:30:00,69.49,69.61,69.09,69.39,40200.0,67.7722,67.8892,67.3821,67.6746,40200.0
2015-02-02 11:00:00,69.25,69.67,69.25,69.64,16100.0,67.5381,67.9477,67.5381,67.9185,16100.0
2015-02-02 11:30:00,69.62,69.96,69.31,69.95,31000.0,67.899,68.2306,67.5966,68.2208,31000.0
2015-02-02 12:00:00,69.9,69.93,69.14,69.42,12400.0,68.172,68.2013,67.4308,67.7039,12400.0
2015-02-02 12:30:00,69.41,69.8,69.21,69.64,20500.0,67.6941,68.0745,67.4991,67.9185,20500.0
2015-02-02 13:00:00,69.51,69.82,69.45,69.46,17500.0,67.7917,68.094,67.7332,67.7429,17500.0
2015-02-02 13:30:00,69.55,69.79,69.42,69.69,22300.0,67.8307,68.0648,67.7039,67.9672,22300.0
2015-02-02 14:00:00,69.75,70.38,69.71,70.38,24700.0,68.0257,68.6402,67.9867,68.6402,24700.0
2015-02-02 14:30:00,70.36,70.44,69.97,70.22,11800.0,68.6207,68.6987,68.2403,68.4841,11800.0
2015-02-02 15:00:00,70.28,70.87,70.08,70.34,18200.0,68.5426,69.1181,68.3476,68.6012,18200.0
2015-02-02 15:30:00,70.35,70.87,70.18,70.67,37500.0,68.6109,69.1181,68.4451,68.923,37500.0
2015-02-03 09:30:00,71.55,72.55,71.35,72.01,34000.0,69.7812,70.7565,69.5862,70.2299,34000.0
2015-02-03 10:00:00,71.9,72.06,71.35,71.86,21200.0,70.1226,70.2786,69.5862,70.0836,21200.0
2015-02-03 10:30:00,71.84,71.92,70.6,70.7,24600.0,70.0641,70.1421,68.8547,68.9523,24600.0
2015-02-03 11:00:00,70.78,71.1,70.43,70.62,34000.0,69.0303,69.3424,68.6889,68.8742,34000.0
2015-02-03 11:30:00,70.7,71.13,70.5,70.53,31800.0,68.9523,69.3716,68.7572,68.7865,31800.0
2015-02-03 12:00:00,70.53,70.88,70.36,70.79,22500.0,68.7865,69.1278,68.6207,69.04,22500.0
2015-02-03 12:30:00,70.8,71.0,70.39,70.63,13600.0,69.0498,69.2448,68.6499,68.884,13600.0
2015-02-03 13:00:00,70.65,70.82,70.46,70.78,16200.0,68.9035,69.0693,68.7182,69.0303,16200.0
2015-02-03 13:30:00,70.79,70.95,70.65,70.78,11700.0,69.04,69.1961,68.9035,69.0303,11700.0
2015-02-03 14:00:00,70.79,70.8,69.99,70.0,30600.0,69.04,69.0498,68.2598,68.2696,30600.0
2015-02-03 14:30:00,70.0,70.12,69.87,70.0,28400.0,68.2696,68.3866,68.1428,68.2696,28400.0
2015-02-03 15:00:00,70.05,70.07,69.86,69.98,27100.0,68.3183,68.3378,68.133,68.2501,27100.0
2015-02-03 15:30:00,69.98,70.71,69.9,70.26,104300.0,68.2501,68.962,68.172,68.5231,104300.0
2015-02-04 09:30:00,70.35,71.06,69.95,70.06,15900.0,68.6109,69.3034,68.2208,68.3281,15900.0
2015-02-04 10:00:00,70.26,70.88,69.99,70.09,23600.0,68.5231,69.1278,68.2598,68.3573,23600.0
2015-02-04 10:30:00,70.08,70.11,69.75,69.92,22600.0,68.3476,68.3768,68.0257,68.1915,22600.0
2015-02-04 11:00:00,69.93,70.2,69.61,70.09,29700.0,68.2013,68.4646,67.8892,68.3573,29700.0
2015-02-04 11:30:00,70.12,70.35,69.96,70.06,12300.0,68.3866,68.6109,68.2306,68.3281,12300.0
2015-02-04 12:00:00,70.11,70.34,69.89,70.16,22500.0,68.3768,68.6012,68.1623,68.4256,22500.0
2015-02-04 12:30:00,70.15,70.19,69.81,70.06,23200.0,68.4159,68.4549,68.0843,68.3281,23200.0
2015-02-04 13:00:00,70.04,70.39,69.88,70.13,45100.0,68.3086,68.6499,68.1525,68.3963,45100.0
2015-02-04 13:30:00,70.19,70.26,69.94,69.99,15300.0,68.4549,68.5231,68.211,68.2598,15300.0
2015-02-04 14:00:00,70.04,70.2,69.97,70.16,12300.0,68.3086,68.4646,68.2403,68.4256,12300.0
2015-02-04 14:30:00,70.18,70.47,70.02,70.21,53600.0,68.4451,68.7279,68.2891,68.4744,53600.0
2015-02-04 15:00:00,70.19,70.7,70.16,70.62,22400.0,68.4549,68.9523,68.4256,68.8742,22400.0
2015-02-04 15:30:00,70.63,71.08,70.4,71.07,76400.0,68.884,69.3229,68.6597,69.3131,76400.0
2015-02-05 09:30:00,70.26,72.33,70.25,71.73,87600.0,68.5231,70.542,68.5134,69.9568,87600.0
2015-02-05 10:00:00,72.24,72.24,69.22,69.54,102300.0,70.4542,70.4542,67.5088,67.8209,102300.0
2015-02-05 10:30:00,69.74,69.78,69.3,69.41,97800.0,68.016,68.055,67.5869,67.6941,97800.0
2015-02-05 11:00:00,69.37,69.41,68.47,68.47,94600.0,67.6551,67.6941,66.7774,66.7774,94600.0
2015-02-05 11:30:00,68.46,68.84,67.1,68.84,94800.0,66.7676,67.1382,65.4413,67.1382,94800.0
2015-02-05 12:00:00,68.83,68.96,67.71,67.95,72800.0,67.1285,67.2553,66.0362,66.2702,72800.0
2015-02-05 12:30:00,67.88,68.34,67.65,68.34,179600.0,66.202,66.6506,65.9777,66.6506,179600.0
2015-02-05 13:00:00,68.34,68.88,68.31,68.8,66100.0,66.6506,67.1772,66.6213,67.0992,66100.0
2015-02-05 13:30:00,68.81,69.0,68.67,68.85,50400.0,67.109,67.2943,66.9724,67.148,50400.0
2015-02-05 14:00:00,68.83,68.91,68.61,68.61,63000.0,67.1285,67.2065,66.9139,66.9139,63000.0
2015-02-05 14:30:00,68.64,68.91,68.31,68.75,106800.0,66.9432,67.2065,66.6213,67.0505,106800.0
2015-02-05 15:00:00,68.75,69.0,68.61,68.95,45200.0,67.0505,67.2943,66.9139,67.2455,45200.0
2015-02-05 15:30:00,68.95,69.04,68.72,69.0,163400.0,67.2455,67.3333,67.0212,67.2943,163400.0
2015-02-06 09:30:00,69.23,69.53,68.75,69.01,46400.0,67.5186,67.8112,67.0505,67.304,46400.0
2015-02-06 10:00:00,69.0,69.89,68.87,69.85,71100.0,67.2943,68.1623,67.1675,68.1233,71100.0
2015-02-06 10:30:00,69.86,70.0,69.29,69.47,31600.0,68.133,68.2696,67.5771,67.7527,31600.0
2015-02-06 11:00:00,69.48,69.59,69.37,69.41,14400.0,67.7624,67.8697,67.6551,67.6941,14400.0
2015-02-06 11:30:00,69.43,69.5,68.83,68.96,46300.0,67.7137,67.7819,67.1285,67.2553,46300.0
2015-02-06 12:00:00,68.95,69.07,68.76,68.77,20200.0,67.2455,67.3626,67.0602,67.07,20200.0
2015-02-06 12:30:00,68.8,68.82,68.4,68.82,24500.0,67.0992,67.1187,66.7091,67.1187,24500.0
2015-02-06 13:00:00,68.81,68.82,67.87,67.97,24800.0,67.109,67.1187,66.1922,66.2897,24800.0
2015-02-06 13:30:00,67.98,68.37,67.89,68.18,58400.0,66.2995,66.6799,66.2117,66.4946,58400.0
2015-02-06 14:00:00,68.12,68.29,67.79,67.81,62900.0,66.436,66.6018,66.1142,66.1337,62900.0
2015-02-06 14:30:00,67.81,68.1,67.72,68.01,67900.0,66.1337,66.4165,66.0459,66.3288,67900.0
2015-02-06 15:00:00,68.08,68.59,68.06,68.48,53400.0,66.397,66.8944,66.3775,66.7871,53400.0
2015-02-06 15:30:00,68.47,68.86,68.39,68.76,115000.0,66.7774,67.1577,66.6994,67.0602,115000.0
2015-02-09 09:30:00,68.78,69.08,68.37,68.87,17100.0,67.0797,67.3723,66.6799,67.1675,17100.0
2015-02-09 10:00:00,68.85,68.85,67.61,67.86,71300.0,67.148,67.148,65.9386,66.1825,71300.0
2015-02-09 10:30:00,67.83,68.36,67.75,68.36,22300.0,66.1532,66.6701,66.0752,66.6701,22300.0
2015-02-09 11:00:00,68.35,68.42,67.71,68.22,29400.0,66.6604,66.7286,66.0362,66.5336,29400.0
2015-02-09 11:30:00,68.25,68.51,67.94,67.98,16400.0,66.5628,66.8164,66.2605,66.2995,16400.0
2015-02-09 12:00:00,68.0,68.53,67.84,68.48,46700.0,66.319,66.8359,66.163,66.7871,46700.0
2015-02-09 12:30:00,68.52,68.68,68.12,68.12,19100.0,66.8261,66.9822,66.436,66.436,19100.0
2015-02-09 13:00:00,68.15,68.62,68.12,68.34,40000.0,66.4653,66.9237,66.436,66.6506,40000.0
2015-02-09 13:30:00,68.36,68.59,68.29,68.33,31000.0,66.6701,66.8944,66.6018,66.6408,31000.0
2015-02-09 14:00:00,68.34,68.51,68.3,68.44,29400.0,66.6506,66.8164,66.6116,66.7481,29400.0
2015-02-09 14:30:00,68.45,68.46,68.0,68.1,40500.0,66.7579,66.7676,66.319,66.4165,40500.0
2015-02-09 15:00:00,68.12,68.98,68.09,68.94,85900.0,66.436,67.2748,66.4068,67.2358,85900.0
2015-02-09 15:30:00,68.95,69.05,68.55,68.74,107700.0,67.2455,67.343,66.8554,67.0407,107700.0
2015-02-10 09:30:00,69.09,69.99,68.7,69.49,24300.0,67.3821,68.2598,67.0017,67.7722,24300.0
2015-02-10 10:00:00,69.55,69.92,69.48,69.83,34600.0,67.8307,68.1915,67.7624,68.1038,34600.0
2015-02-10 10:30:00,69.79,70.01,69.74,69.92,28400.0,68.0648,68.2793,68.016,68.1915,28400.0
2015-02-10 11:00:00,69.86,70.23,69.69,70.17,25500.0,68.133,68.4939,67.9672,68.4354,25500.0
2015-02-10 11:30:00,70.2,70.36,70.11,70.29,12700.0,68.4646,68.6207,68.3768,68.5524,12700.0
2015-02-10 12:00:00,70.28,70.5,70.21,70.27,20100.0,68.5426,68.7572,68.4744,68.5329,20100.0
2015-02-10 12:30:00,70.27,70.33,70.0,70.0,24500.0,68.5329,68.5914,68.2696,68.2696,24500.0
2015-02-10 13:00:00,70.13,70.24,70.01,70.01,26400.0,68.3963,68.5036,68.2793,68.2793,26400.0
2015-02-10 13:30:00,70.0,70.38,70.0,70.28,13500.0,68.2696,68.6402,68.2696,68.5426,13500.0
2015-02-10 14:00:00,70.24,70.39,69.94,70.1,23400.0,68.5036,68.6499,68.211,68.3671,23400.0
2015-02-10 14:30:00,70.15,70.37,70.12,70.22,19400.0,68.4159,68.6304,68.3866,68.4841,19400.0
2015-02-10 15:00:00,70.22,70.36,70.16,70.21,18200.0,68.4841,68.6207,68.4256,68.4744,18200.0
2015-02-10 15:30:00,70.3,70.68,70.3,70.58,66900.0,68.5621,68.9328,68.5621,68.8352,66900.0
2015-02-11 09:30:00,70.8,70.9,69.81,70.54,11900.0,69.0498,69.1473,68.0843,68.7962,11900.0
2015-02-11 10:00:00,70.54,71.11,70.54,71.11,32000.0,68.7962,69.3521,68.7962,69.3521,32000.0
2015-02-11 10:30:00,71.13,71.67,71.03,71.63,46200.0,69.3716,69.8983,69.2741,69.8593,46200.0
2015-02-11 11:00:00,71.64,71.64,71.44,71.59,22200.0,69.869,69.869,69.674,69.8203,22200.0
2015-02-11 11:30:00,71.6,71.6,71.36,71.51,20100.0,69.83,69.83,69.5959,69.7422,20100.0
2015-02-11 12:00:00,71.55,71.55,71.11,71.15,12400.0,69.7812,69.7812,69.3521,69.3911,12400.0
2015-02-11 12:30:00,71.18,71.28,71.09,71.14,28800.0,69.4204,69.5179,69.3326,69.3814,28800.0
2015-02-11 13:00:00,71.23,71.24,70.96,70.99,45800.0,69.4692,69.4789,69.2058,69.2351,45800.0
2015-02-11 13:30:00,71.02,71.33,70.97,71.26,57200.0,69.2643,69.5667,69.2156,69.4984,57200.0
2015-02-11 14:00:00,71.26,71.49,71.1,71.12,37200.0,69.4984,69.7227,69.3424,69.3619,37200.0
2015-02-11 14:30:00,71.12,71.28,71.12,71.2,55100.0,69.3619,69.5179,69.3619,69.4399,55100.0
2015-02-11 15:00:00,71.2,71.36,71.18,71.23,46800.0,69.4399,69.5959,69.4204,69.4692,46800.0
2015-02-11 15:30:00,71.25,71.52,71.16,71.51,115900.0,69.4887,69.752,69.4009,69.7422,115900.0
2015-02-12 09:30:00,72.05,72.11,70.88,71.48,72700.0,70.2689,70.3274,69.1278,69.713,72700.0
2015-02-12 10:00:00,71.33,71.54,71.2,71.33,14000.0,69.5667,69.7715,69.4399,69.5667,14000.0
2015-02-12 10:30:00,71.29,71.6,71.23,71.34,26900.0,69.5277,69.83,69.4692,69.5764,26900.0
2015-02-12 11:00:00,71.28,71.49,70.92,71.32,44400.0,69.5179,69.7227,69.1668,69.5569,44400.0
2015-02-12 11:30:00,71.35,71.6,71.24,71.24,13800.0,69.5862,69.83,69.4789,69.4789,13800.0
2015-02-12 12:00:00,71.24,71.46,71.13,71.46,25600.0,69.4789,69.6935,69.3716,69.6935,25600.0
2015-02-12 12:30:00,71.46,71.53,71.28,71.4,18400.0,69.6935,69.7617,69.5179,69.635,18400.0
2015-02-12 13:00:00,71.38,71.67,71.24,71.33,19200.0,69.6154,69.8983,69.4789,69.5667,19200.0
2015-02-12 13:30:00,71.33,71.43,70.81,71.06,64000.0,69.5667,69.6642,69.0595,69.3034,64000.0
2015-02-12 14:00:00,71.16,71.28,70.94,71.07,25100.0,69.4009,69.5179,69.1863,69.3131,25100.0
2015-02-12 14:30:00,71.04,71.39,71.04,71.28,10800.0,69.2839,69.6252,69.2839,69.5179,10800.0
2015-02-12 15:00:00,71.31,71.37,71.11,71.23,13800.0,69.5472,69.6057,69.3521,69.4692,13800.0
2015-02-12 15:30:00,71.2,71.57,71.18,71.55,51600.0,69.4399,69.8008,69.4204,69.7812,51600.0
2015-02-13 09:30:00,71.43,71.65,71.01,71.11,19300.0,69.6642,69.8788,69.2546,69.3521,19300.0
2015-02-13 10:00:00,71.07,71.34,70.91,71.31,23800.0,69.3131,69.5764,69.1571,69.5472,23800.0
2015-02-13 10:30:00,71.24,71.31,70.74,71.12,47700.0,69.4789,69.5472,68.9913,69.3619,47700.0
2015-02-13 11:00:00,71.0,71.13,70.93,70.97,15600.0,69.2448,69.3716,69.1766,69.2156,15600.0
2015-02-13 11:30:00,70.98,71.08,70.93,70.99,16400.0,69.2253,69.3229,69.1766,69.2351,16400.0
2015-02-13 12:00:00,71.02,71.2,70.94,71.07,11100.0,69.2643,69.4399,69.1863,69.3131,11100.0
2015-02-13 12:30:00,71.05,71.29,70.76,71.15,39500.0,69.2936,69.5277,69.0108,69.3911,39500.0
2015-02-13 13:00:00,71.14,71.14,70.97,71.06,13300.0,69.3814,69.3814,69.2156,69.3034,13300.0
2015-02-13 13:30:00,71.06,71.29,71.05,71.26,12500.0,69.3034,69.5277,69.2936,69.4984,12500.0
2015-02-13 14:00:00,71.29,71.36,71.11,71.24,16700.0,69.5277,69.5959,69.3521,69.4789,16700.0
2015-02-13 14:30:00,71.23,71.27,71.1,71.27,37000.0,69.4692,69.5082,69.3424,69.5082,37000.0
2015-02-13 15:00:00,71.25,71.46,71.16,71.21,26800.0,69.4887,69.6935,69.4009,69.4497,26800.0
2015-02-13 15:30:00,71.2,71.32,71.06,71.09,43600.0,69.4399,69.5569,69.3034,69.3326,43600.0
2015-02-17 09:30:00,70.99,71.08,70.3,70.86,16900.0,69.2351,69.3229,68.5621,69.1083,16900.0
2015-02-17 10:00:00,70.76,71.16,70.76,71.06,17400.0,69.0108,69.4009,69.0108,69.3034,17400.0
2015-02-17 10:30:00,71.01,71.2,70.8,71.02,23500.0,69.2546,69.4399,69.0498,69.2643,23500.0
2015-02-17 11:00:00,71.01,71.39,70.97,71.31,34200.0,69.2546,69.6252,69.2156,69.5472,34200.0
2015-02-17 11:30:00,71.36,71.46,71.21,71.34,7900.0,69.5959,69.6935,69.4497,69.5764,7900.0
2015-02-17 12:00:00,71.36,71.68,71.36,71.54,13800.0,69.5959,69.908,69.5959,69.7715,13800.0
2015-02-17 12:30:00,71.56,71.74,70.94,71.02,26400.0,69.791,69.9665,69.1863,69.2643,26400.0
2015-02-17 13:00:00,70.94,71.2,70.72,70.92,14000.0,69.1863,69.4399,68.9718,69.1668,14000.0
2015-02-17 13:30:00,70.9,71.18,70.82,70.88,10300.0,69.1473,69.4204,69.0693,69.1278,10300.0
2015-02-17 14:00:00,70.84,70.96,70.5,70.54,12900.0,69.0888,69.2058,68.7572,68.7962,12900.0
2015-02-17 14:30:00,70.56,70.76,70.49,70.56,18400.0,68.8157,69.0108,68.7474,68.8157,18400.0
2015-02-17 15:00:00,70.57,70.58,70.43,70.46,26100.0,68.8255,68.8352,68.6889,68.7182,26100.0
2015-02-17 15:30:00,70.45,70.65,70.36,70.59,39000.0,68.7084,68.9035,68.6207,68.845,39000.0
2015-02-18 09:30:00,70.22,70.45,70.09,70.21,6100.0,68.4841,68.7084,68.3573,68.4744,6100.0
2015-02-18 10:00:00,70.21,70.27,69.85,69.96,9200.0,68.4744,68.5329,68.1233,68.2306,9200.0
2015-02-18 10:30:00,69.98,70.27,69.98,70.2,17400.0,68.2501,68.5329,68.2501,68.4646,17400.0
2015-02-18 11:00:00,70.24,70.56,70.21,70.4,13300.0,68.5036,68.8157,68.4744,68.6597,13300.0
2015-02-18 11:30:00,70.36,70.56,70.36,70.47,6400.0,68.6207,68.8157,68.6207,68.7279,6400.0
2015-02-18 12:00:00,70.51,70.56,70.31,70.48,6300.0,68.767,68.8157,68.5719,68.7377,6300.0
2015-02-18 12:30:00,70.38,70.49,70.08,70.26,9100.0,68.6402,68.7474,68.3476,68.5231,9100.0
2015-02-18 13:00:00,70.4,70.58,70.18,70.19,15400.0,68.6597,68.8352,68.4451,68.4549,15400.0
2015-02-18 13:30:00,70.25,70.64,70.22,70.56,11900.0,68.5134,68.8937,68.4841,68.8157,11900.0
2015-02-18 14:00:00,70.59,70.79,70.52,70.62,11500.0,68.845,69.04,68.7767,68.8742,11500.0
2015-02-18 14:30:00,70.66,70.88,69.34,70.66,32700.0,68.9132,69.1278,67.6259,68.9132,32700.0
2015-02-18 15:00:00,70.7,71.06,70.68,70.83,19200.0,68.9523,69.3034,68.9328,69.079,19200.0
2015-02-18 15:30:00,70.76,71.11,70.71,70.98,44800.0,69.0108,69.3521,68.962,69.2253,44800.0
2015-02-19 09:30:00,71.41,71.41,70.62,71.21,20600.0,69.6447,69.6447,68.8742,69.4497,20600.0
2015-02-19 10:00:00,71.24,71.65,71.24,71.65,31600.0,69.4789,69.8788,69.4789,69.8788,31600.0
2015-02-19 10:30:00,71.66,71.75,71.37,71.37,10500.0,69.8885,69.9763,69.6057,69.6057,10500.0
2015-02-19 11:00:00,71.46,71.48,71.16,71.18,10300.0,69.6935,69.713,69.4009,69.4204,10300.0
2015-02-19 11:30:00,71.21,71.45,71.17,71.45,12500.0,69.4497,69.6837,69.4106,69.6837,12500.0
2015-02-19 12:00:00,71.46,71.53,71.3,71.51,31400.0,69.6935,69.7617,69.5374,69.7422,31400.0
2015-02-19 12:30:00,71.48,71.65,71.47,71.62,9100.0,69.713,69.8788,69.7032,69.8495,9100.0
2015-02-19 13:00:00,71.62,71.83,71.61,71.77,13500.0,69.8495,70.0543,69.8398,69.9958,13500.0
2015-02-19 13:30:00,71.79,71.9,71.67,71.83,29100.0,70.0153,70.1226,69.8983,70.0543,29100.0
2015-02-19 14:00:00,71.85,71.94,71.6,71.73,19300.0,70.0738,70.1616,69.83,69.9568,19300.0
2015-02-19 14:30:00,71.74,71.74,71.39,71.57,13600.0,69.9665,69.9665,69.6252,69.8008,13600.0
2015-02-19 15:00:00,71.55,71.94,71.44,71.65,27100.0,69.7812,70.1616,69.674,69.8788,27100.0
2015-02-19 15:30:00,71.58,72.0,71.58,71.99,54400.0,69.8105,70.2201,69.8105,70.2104,54400.0
2015-02-20 09:30:00,71.94,71.98,71.71,71.82,7300.0,70.1616,70.2006,69.9373,70.0446,7300.0
2015-02-20 10:00:00,71.65,71.73,71.46,71.47,5500.0,69.8788,69.9568,69.6935,69.7032,5500.0
2015-02-20 10:30:00,71.48,71.89,71.42,71.85,11400.0,69.713,70.1128,69.6545,70.0738,11400.0
2015-02-20 11:00:00,71.9,71.97,71.44,71.48,12900.0,70.1226,70.1909,69.674,69.713,12900.0
2015-02-20 11:30:00,71.49,71.86,71.49,71.72,9900.0,69.7227,70.0836,69.7227,69.947,9900.0
2015-02-20 12:00:00,71.7,71.83,71.66,71.78,14400.0,69.9275,70.0543,69.8885,70.0056,14400.0
2015-02-20 12:30:00,71.77,71.91,71.34,71.37,15100.0,69.9958,70.1323,69.5764,69.6057,15100.0
2015-02-20 13:00:00,71.42,71.44,71.22,71.25,14100.0,69.6545,69.674,69.4594,69.4887,14100.0
2015-02-20 13:30:00,71.23,71.4,71.13,71.27,32600.0,69.4692,69.635,69.3716,69.5082,32600.0
2015-02-20 14:00:00,71.27,71.46,71.21,71.46,29800.0,69.5082,69.6935,69.4497,69.6935,29800.0
2015-02-20 14:30:00,71.41,71.82,71.41,71.77,9800.0,69.6447,70.0446,69.6447,69.9958,9800.0
2015-02-20 15:00:00,71.84,71.87,71.68,71.79,9100.0,70.0641,70.0933,69.908,70.0153,9100.0
2015-02-20 15:30:00,71.79,71.81,71.53,71.76,26400.0,70.0153,70.0348,69.7617,69.9861,26400.0
2015-02-23 09:30:00,71.8,71.97,71.17,71.17,17100.0,70.0251,70.1909,69.4106,69.4106,17100.0
2015-02-23 10:00:00,71.17,71.62,70.95,71.49,18100.0,69.4106,69.8495,69.1961,69.7227,18100.0
2015-02-23 10:30:00,71.49,71.57,71.2,71.23,18600.0,69.7227,69.8008,69.4399,69.4692,18600.0
2015-02-23 11:00:00,71.21,71.51,71.21,71.44,7000.0,69.4497,69.7422,69.4497,69.674,7000.0
2015-02-23 11:30:00,71.44,71.53,71.39,71.43,11400.0,69.674,69.7617,69.6252,69.6642,11400.0
2015-02-23 12:00:00,71.47,71.55,71.43,71.47,7500.0,69.7032,69.7812,69.6642,69.7032,7500.0
2015-02-23 12:30:00,71.45,71.53,71.41,71.47,14900.0,69.6837,69.7617,69.6447,69.7032,14900.0
2015-02-23 13:00:00,71.5,71.67,71.47,71.67,5000.0,69.7325,69.8983,69.7032,69.8983,5000.0
2015-02-23 13:30:00,71.65,71.76,71.55,71.71,10300.0,69.8788,69.9861,69.7812,69.9373,10300.0
2015-02-23 14:00:00,71.72,71.83,71.32,71.56,27700.0,69.947,70.0543,69.5569,69.791,27700.0
2015-02-23 14:30:00,71.49,71.75,71.48,71.69,22100.0,69.7227,69.9763,69.713,69.9178,22100.0
2015-02-23 15:00:00,71.69,71.75,71.51,71.69,15100.0,69.9178,69.9763,69.7422,69.9178,15100.0
2015-02-23 15:30:00,71.71,72.15,71.71,72.09,44000.0,69.9373,70.3664,69.9373,70.3079,44000.0
2015-02-24 09:30:00,72.49,72.49,71.82,71.86,23600.0,70.698,70.698,70.0446,70.0836,23600.0
2015-02-24 10:00:00,71.79,71.98,71.63,71.95,13100.0,70.0153,70.2006,69.8593,70.1714,13100.0
2015-02-24 10:30:00,71.94,72.0,71.86,71.94,22900.0,70.1616,70.2201,70.0836,70.1616,22900.0
2015-02-24 11:00:00,71.92,71.99,71.37,71.48,20200.0,70.1421,70.2104,69.6057,69.713,20200.0
2015-02-24 11:30:00,71.47,71.84,71.2,71.53,18500.0,69.7032,70.0641,69.4399,69.7617,18500.0
2015-02-24 12:00:00,71.55,71.81,71.35,71.81,18300.0,69.7812,70.0348,69.5862,70.0348,18300.0
2015-02-24 12:30:00,71.8,71.99,71.77,71.94,10700.0,70.0251,70.2104,69.9958,70.1616,10700.0
2015-02-24 13:00:00,71.88,71.88,71.38,71.54,9500.0,70.1031,70.1031,69.6154,69.7715,9500.0
2015-02-24 13:30:00,71.52,71.6,71.31,71.49,17000.0,69.752,69.83,69.5472,69.7227,17000.0
2015-02-24 14:00:00,71.45,71.52,71.14,71.25,10200.0,69.6837,69.752,69.3814,69.4887,10200.0
2015-02-24 14:30:00,71.29,71.52,71.22,71.49,11000.0,69.5277,69.752,69.4594,69.7227,11000.0
2015-02-24 15:00:00,71.48,71.55,71.43,71.43,11600.0,69.713,69.7812,69.6642,69.6642,11600.0
2015-02-24 15:30:00,71.45,71.61,71.39,71.42,64900.0,69.6837,69.8398,69.6252,69.6545,64900.0
2015-02-25 09:30:00,71.66,71.66,70.86,71.02,20200.0,69.8885,69.8885,69.1083,69.2643,20200.0
2015-02-25 10:00:00,71.04,71.12,70.87,71.04,15100.0,69.2839,69.3619,69.1181,69.2839,15100.0
2015-02-25 10:30:00,71.09,71.11,70.95,70.96,14300.0,69.3326,69.3521,69.1961,69.2058,14300.0
2015-02-25 11:00:00,70.99,71.26,70.99,71.09,36100.0,69.2351,69.4984,69.2351,69.3326,36100.0
2015-02-25 11:30:00,71.09,71.16,70.99,71.04,23500.0,69.3326,69.4009,69.2351,69.2839,23500.0
2015-02-25 12:00:00,71.05,71.3,71.03,71.3,31300.0,69.2936,69.5374,69.2741,69.5374,31300.0
2015-02-25 12:30:00,71.3,71.37,71.19,71.28,16500.0,69.5374,69.6057,69.4301,69.5179,16500.0
2015-02-25 13:00:00,71.31,71.36,70.99,71.12,33200.0,69.5472,69.5959,69.2351,69.3619,33200.0
2015-02-25 13:30:00,71.14,71.25,71.06,71.22,8200.0,69.3814,69.4887,69.3034,69.4594,8200.0
2015-02-25 14:00:00,71.3,71.49,71.09,71.14,26400.0,69.5374,69.7227,69.3326,69.3814,26400.0
2015-02-25 14:30:00,71.11,71.38,71.1,71.38,22200.0,69.3521,69.6154,69.3424,69.6154,22200.0
2015-02-25 15:00:00,71.37,71.38,71.06,71.09,28400.0,69.6057,69.6154,69.3034,69.3326,28400.0
2015-02-25 15:30:00,71.09,71.25,70.97,71.0,58600.0,69.3326,69.4887,69.2156,69.2448,58600.0
2015-02-26 09:30:00,71.01,71.03,70.23,70.38,12500.0,69.2546,69.2741,68.4939,68.6402,12500.0
2015-02-26 10:00:00,70.56,71.06,70.48,70.61,17800.0,68.8157,69.3034,68.7377,68.8645,17800.0
2015-02-26 10:30:00,70.61,71.06,70.59,70.99,36100.0,68.8645,69.3034,68.845,69.2351,36100.0
2015-02-26 11:00:00,70.99,71.22,70.9,70.94,20200.0,69.2351,69.4594,69.1473,69.1863,20200.0
2015-02-26 11:30:00,70.85,71.04,70.63,70.72,15300.0,69.0986,69.2839,68.884,68.9718,15300.0
2015-02-26 12:00:00,70.77,71.12,70.77,71.06,9200.0,69.0205,69.3619,69.0205,69.3034,9200.0
2015-02-26 12:30:00,71.06,71.33,71.0,71.15,9300.0,69.3034,69.5667,69.2448,69.3911,9300.0
2015-02-26 13:00:00,71.06,71.28,71.0,71.2,6000.0,69.3034,69.5179,69.2448,69.4399,6000.0
2015-02-26 13:30:00,71.24,71.3,71.18,71.26,3900.0,69.4789,69.5374,69.4204,69.4984,3900.0
2015-02-26 14:00:00,71.27,71.3,71.02,71.02,16900.0,69.5082,69.5374,69.2643,69.2643,16900.0
2015-02-26 14:30:00,71.05,71.21,71.04,71.2,21100.0,69.2936,69.4497,69.2839,69.4399,21100.0
2015-02-26 15:00:00,71.18,71.3,71.07,71.11,55000.0,69.4204,69.5374,69.3131,69.3521,55000.0
2015-02-26 15:30:00,71.1,71.46,71.08,71.41,47900.0,69.3424,69.6935,69.3229,69.6447,47900.0
2015-02-27 09:30:00,71.66,71.74,71.16,71.21,17600.0,69.8885,69.9665,69.4009,69.4497,17600.0
2015-02-27 10:00:00,71.21,71.21,70.75,71.0,36500.0,69.4497,69.4497,69.001,69.2448,36500.0
2015-02-27 10:30:00,71.04,71.44,71.04,71.28,14400.0,69.2839,69.674,69.2839,69.5179,14400.0
2015-02-27 11:00:00,71.28,71.28,70.91,70.91,39300.0,69.5179,69.5179,69.1571,69.1571,39300.0
2015-02-27 11:30:00,70.89,71.12,70.76,71.04,21400.0,69.1376,69.3619,69.0108,69.2839,21400.0
2015-02-27 12:00:00,71.02,71.1,71.0,71.08,11900.0,69.2643,69.3424,69.2448,69.3229,11900.0
2015-02-27 12:30:00,71.05,71.34,71.0,71.34,46800.0,69.2936,69.5764,69.2448,69.5764,46800.0
2015-02-27 13:00:00,71.28,71.38,71.24,71.3,7600.0,69.5179,69.6154,69.4789,69.5374,7600.0
2015-02-27 13:30:00,71.24,71.24,71.0,71.01,20000.0,69.4789,69.4789,69.2448,69.2546,20000.0
2015-02-27 14:00:00,71.01,71.07,71.0,71.06,15400.0,69.2546,69.3131,69.2448,69.3034,15400.0
2015-02-27 14:30:00,71.07,71.22,71.05,71.13,21300.0,69.3131,69.4594,69.2936,69.3716,21300.0
2015-02-27 15:00:00,71.12,71.28,71.09,71.13,76200.0,69.3619,69.5179,69.3326,69.3716,76200.0
2015-02-27 15:30:00,71.16,71.16,70.95,71.0,71800.0,69.4009,69.4009,69.1961,69.2448,71800.0
2015-03-02 09:30:00,71.15,71.73,70.97,71.7,32000.0,69.3911,69.9568,69.2156,69.9275,32000.0
2015-03-02 10:00:00,71.73,71.89,71.38,71.87,37600.0,69.9568,70.1128,69.6154,70.0933,37600.0
2015-03-02 10:30:00,71.86,72.03,71.86,72.0,7800.0,70.0836,70.2494,70.0836,70.2201,7800.0
2015-03-02 11:00:00,71.95,71.97,71.61,71.65,9800.0,70.1714,70.1909,69.8398,69.8788,9800.0
2015-03-02 11:30:00,71.7,71.8,71.54,71.75,15600.0,69.9275,70.0251,69.7715,69.9763,15600.0
2015-03-02 12:00:00,71.8,71.9,71.71,71.71,16200.0,70.0251,70.1226,69.9373,69.9373,16200.0
2015-03-02 12:30:00,71.77,71.77,71.45,71.56,18100.0,69.9958,69.9958,69.6837,69.791,18100.0
2015-03-02 13:00:00,71.56,71.71,71.56,71.68,13600.0,69.791,69.9373,69.791,69.908,13600.0
2015-03-02 13:30:00,71.72,71.87,71.59,71.82,22800.0,69.947,70.0933,69.8203,70.0446,22800.0
2015-03-02 14:00:00,71.85,71.86,71.68,71.8,17300.0,70.0738,70.0836,69.908,70.0251,17300.0
2015-03-02 14:30:00,71.81,72.15,71.8,72.15,19600.0,70.0348,70.3664,70.0251,70.3664,19600.0
2015-03-02 15:00:00,72.17,72.26,71.92,71.93,21700.0,70.3859,70.4737,70.1421,70.1519,21700.0
2015-03-02 15:30:00,71.93,72.29,71.87,72.16,64300.0,70.1519,70.503,70.0933,70.3762,64300.0
2015-03-03 09:30:00,72.4,72.4,71.59,71.89,28300.0,70.6102,70.6102,69.8203,70.1128,28300.0
2015-03-03 10:00:00,71.89,72.19,71.73,71.76,15100.0,70.1128,70.4054,69.9568,69.9861,15100.0
2015-03-03 10:30:00,71.8,71.83,71.2,71.27,12700.0,70.0251,70.0543,69.4399,69.5082,12700.0
2015-03-03 11:00:00,71.28,71.55,71.11,71.14,26800.0,69.5179,69.7812,69.3521,69.3814,26800.0
2015-03-03 11:30:00,71.08,71.19,70.73,71.01,27300.0,69.3229,69.4301,68.9815,69.2546,27300.0
2015-03-03 12:00:00,71.0,71.05,70.88,70.88,15100.0,69.2448,69.2936,69.1278,69.1278,15100.0
2015-03-03 12:30:00,70.88,71.22,70.87,71.2,23600.0,69.1278,69.4594,69.1181,69.4399,23600.0
2015-03-03 13:00:00,71.18,71.18,71.05,71.05,10300.0,69.4204,69.4204,69.2936,69.2936,10300.0
2015-03-03 13:30:00,71.05,71.07,70.93,70.98,12500.0,69.2936,69.3131,69.1766,69.2253,12500.0
2015-03-03 14:00:00,70.97,71.15,70.97,71.15,10500.0,69.2156,69.3911,69.2156,69.3911,10500.0
2015-03-03 14:30:00,71.1,71.32,71.1,71.3,11100.0,69.3424,69.5569,69.3424,69.5374,11100.0
2015-03-03 15:00:00,71.36,71.48,71.16,71.36,11500.0,69.5959,69.713,69.4009,69.5959,11500.0
2015-03-03 15:30:00,71.34,71.35,71.1,71.29,27400.0,69.5764,69.5862,69.3424,69.5277,27400.0
2015-03-04 09:30:00,70.81,70.92,70.51,70.52,24400.0,69.0595,69.1668,68.767,68.7767,24400.0
2015-03-04 10:00:00,70.52,70.68,69.73,69.75,30600.0,68.7767,68.9328,68.0062,68.0257,30600.0
2015-03-04 10:30:00,69.76,70.15,69.76,70.08,19300.0,68.0355,68.4159,68.0355,68.3476,19300.0
2015-03-04 11:00:00,70.09,70.55,70.03,70.55,25800.0,68.3573,68.806,68.2988,68.806,25800.0
2015-03-04 11:30:00,70.57,70.95,70.52,70.95,20900.0,68.8255,69.1961,68.7767,69.1961,20900.0
2015-03-04 12:00:00,70.95,71.06,70.74,70.98,36200.0,69.1961,69.3034,68.9913,69.2253,36200.0
2015-03-04 12:30:00,70.98,71.04,70.72,70.86,17000.0,69.2253,69.2839,68.9718,69.1083,17000.0
2015-03-04 13:00:00,70.84,71.0,70.51,70.96,18900.0,69.0888,69.2448,68.767,69.2058,18900.0
2015-03-04 13:30:00,70.96,71.05,70.84,70.9,25200.0,69.2058,69.2936,69.0888,69.1473,25200.0
2015-03-04 14:00:00,70.83,70.84,70.57,70.69,14300.0,69.079,69.0888,68.8255,68.9425,14300.0
2015-03-04 14:30:00,70.69,71.0,70.69,70.99,20900.0,68.9425,69.2448,68.9425,69.2351,20900.0
2015-03-04 15:00:00,70.99,71.03,70.76,70.78,50000.0,69.2351,69.2741,69.0108,69.0303,50000.0
2015-03-04 15:30:00,70.75,70.75,70.56,70.68,54200.0,69.001,69.001,68.8157,68.9328,54200.0
2015-03-05 09:30:00,71.08,71.08,70.31,70.86,15900.0,69.3229,69.3229,68.5719,69.1083,15900.0
2015-03-05 10:00:00,70.86,71.05,70.66,71.01,11500.0,69.1083,69.2936,68.9132,69.2546,11500.0
2015-03-05 10:30:00,70.97,71.19,70.84,71.05,16400.0,69.2156,69.4301,69.0888,69.2936,16400.0
2015-03-05 11:00:00,71.01,71.01,70.6,70.66,16800.0,69.2546,69.2546,68.8547,68.9132,16800.0
2015-03-05 11:30:00,70.66,71.15,70.66,71.09,10300.0,68.9132,69.3911,68.9132,69.3326,10300.0
2015-03-05 12:00:00,71.12,71.13,70.7,70.7,13600.0,69.3619,69.3716,68.9523,68.9523,13600.0
2015-03-05 12:30:00,70.73,70.76,70.5,70.53,15300.0,68.9815,69.0108,68.7572,68.7865,15300.0
2015-03-05 13:00:00,70.5,70.56,70.5,70.56,2500.0,68.7572,68.8157,68.7572,68.8157,2500.0
2015-03-05 13:30:00,70.6,70.92,70.6,70.89,5600.0,68.8547,69.1668,68.8547,69.1376,5600.0
2015-03-05 14:00:00,70.87,70.91,70.7,70.7,5500.0,69.1181,69.1571,68.9523,68.9523,5500.0
2015-03-05 14:30:00,70.74,70.89,70.7,70.78,5200.0,68.9913,69.1376,68.9523,69.0303,5200.0
2015-03-05 15:00:00,70.78,70.9,70.65,70.7,20200.0,69.0303,69.1473,68.9035,68.9523,20200.0
2015-03-05 15:30:00,70.72,70.75,70.43,70.52,31600.0,68.9718,69.001,68.6889,68.7767,31600.0
2015-03-06 09:30:00,70.31,70.47,69.7,69.88,13400.0,68.5719,68.7279,67.977,68.1525,13400.0
2015-03-06 10:00:00,69.89,70.23,69.72,70.01,22800.0,68.1623,68.4939,67.9965,68.2793,22800.0
2015-03-06 10:30:00,70.0,70.1,69.81,69.82,32400.0,68.2696,68.3671,68.0843,68.094,32400.0
2015-03-06 11:00:00,69.85,69.85,69.53,69.68,20500.0,68.1233,68.1233,67.8112,67.9575,20500.0
2015-03-06 11:30:00,69.6,69.78,69.56,69.69,10100.0,67.8795,68.055,67.8404,67.9672,10100.0
2015-03-06 12:00:00,69.72,69.77,69.66,69.7,7400.0,67.9965,68.0452,67.938,67.977,7400.0
2015-03-06 12:30:00,69.68,69.8,69.66,69.76,9700.0,67.9575,68.0745,67.938,68.0355,9700.0
2015-03-06 13:00:00,69.76,69.84,69.55,69.61,12100.0,68.0355,68.1135,67.8307,67.8892,12100.0
2015-03-06 13:30:00,69.66,69.76,69.46,69.62,9500.0,67.938,68.0355,67.7429,67.899,9500.0
2015-03-06 14:00:00,69.61,69.69,69.21,69.26,8000.0,67.8892,67.9672,67.4991,67.5479,8000.0
2015-03-06 14:30:00,69.32,69.51,69.29,69.41,18200.0,67.6064,67.7917,67.5771,67.6941,18200.0
2015-03-06 15:00:00,69.43,69.54,69.3,69.35,9200.0,67.7137,67.8209,67.5869,67.6356,9200.0
2015-03-06 15:30:00,69.3,69.38,69.22,69.33,28200.0,67.5869,67.6649,67.5088,67.6161,28200.0
2015-03-09 09:30:00,69.31,70.12,69.31,70.12,12400.0,67.5966,68.3866,67.5966,68.3866,12400.0
2015-03-09 10:00:00,70.11,70.23,69.39,69.65,21400.0,68.3768,68.4939,67.6746,67.9282,21400.0
2015-03-09 10:30:00,69.66,69.84,69.6,69.78,21200.0,67.938,68.1135,67.8795,68.055,21200.0
2015-03-09 11:00:00,69.83,70.15,69.83,70.07,11200.0,68.1038,68.4159,68.1038,68.3378,11200.0
2015-03-09 11:30:00,70.1,70.35,70.1,70.31,16400.0,68.3671,68.6109,68.3671,68.5719,16400.0
2015-03-09 12:00:00,70.35,70.43,70.3,70.34,8400.0,68.6109,68.6889,68.5621,68.6012,8400.0
2015-03-09 12:30:00,70.3,70.33,70.04,70.13,15200.0,68.5621,68.5914,68.3086,68.3963,15200.0
2015-03-09 13:00:00,70.16,70.27,70.06,70.2,7200.0,68.4256,68.5329,68.3281,68.4646,7200.0
2015-03-09 13:30:00,70.22,70.44,70.2,70.2,16200.0,68.4841,68.6987,68.4646,68.4646,16200.0
2015-03-09 14:00:00,70.23,70.32,70.21,70.24,11100.0,68.4939,68.5817,68.4744,68.5036,11100.0
2015-03-09 14:30:00,70.27,70.31,70.15,70.31,12400.0,68.5329,68.5719,68.4159,68.5719,12400.0
2015-03-09 15:00:00,70.36,70.48,70.14,70.14,13700.0,68.6207,68.7377,68.4061,68.4061,13700.0
2015-03-09 15:30:00,70.16,70.22,69.9,69.95,45300.0,68.4256,68.4841,68.172,68.2208,45300.0
2015-03-10 09:30:00,69.58,69.91,69.25,69.26,11200.0,67.8599,68.1818,67.5381,67.5479,11200.0
2015-03-10 10:00:00,69.25,69.27,68.87,68.89,10600.0,67.5381,67.5576,67.1675,67.187,10600.0
2015-03-10 10:30:00,68.9,69.0,68.8,68.95,14200.0,67.1968,67.2943,67.0992,67.2455,14200.0
2015-03-10 11:00:00,68.89,68.91,68.75,68.79,29100.0,67.187,67.2065,67.0505,67.0895,29100.0
2015-03-10 11:30:00,68.79,69.0,68.76,68.76,7000.0,67.0895,67.2943,67.0602,67.0602,7000.0
2015-03-10 12:00:00,68.68,68.83,68.15,68.24,31600.0,66.9822,67.1285,66.4653,66.5531,31600.0
2015-03-10 12:30:00,68.2,68.77,68.2,68.7,15700.0,66.5141,67.07,66.5141,67.0017,15700.0
2015-03-10 13:00:00,68.74,68.9,68.56,68.6,21300.0,67.0407,67.1968,66.8652,66.9042,21300.0
2015-03-10 13:30:00,68.54,68.55,68.47,68.53,4800.0,66.8457,66.8554,66.7774,66.8359,4800.0
2015-03-10 14:00:00,68.53,68.56,68.32,68.36,16400.0,66.8359,66.8652,66.6311,66.6701,16400.0
2015-03-10 14:30:00,68.34,68.43,68.24,68.35,12000.0,66.6506,66.7384,66.5531,66.6604,12000.0
2015-03-10 15:00:00,68.32,68.82,68.26,68.81,15000.0,66.6311,67.1187,66.5726,67.109,15000.0
2015-03-10 15:30:00,68.8,68.8,68.42,68.45,37500.0,67.0992,67.0992,66.7286,66.7579,37500.0
2015-03-11 09:30:00,68.45,69.01,68.2,68.6,11400.0,66.7579,67.304,66.5141,66.9042,11400.0
2015-03-11 10:00:00,68.63,68.99,68.62,68.91,12000.0,66.9334,67.2845,66.9237,67.2065,12000.0
2015-03-11 10:30:00,68.8,68.81,68.37,68.38,25000.0,67.0992,67.109,66.6799,66.6896,25000.0
2015-03-11 11:00:00,68.39,68.46,68.14,68.15,11400.0,66.6994,66.7676,66.4555,66.4653,11400.0
2015-03-11 11:30:00,68.2,68.29,68.19,68.28,9000.0,66.5141,66.6018,66.5043,66.5921,9000.0
2015-03-11 12:00:00,68.28,68.36,68.28,68.35,6200.0,66.5921,66.6701,66.5921,66.6604,6200.0
2015-03-11 12:30:00,68.35,68.47,68.32,68.47,12900.0,66.6604,66.7774,66.6311,66.7774,12900.0
2015-03-11 13:00:00,68.51,68.64,68.51,68.59,4400.0,66.8164,66.9432,66.8164,66.8944,4400.0
2015-03-11 13:30:00,68.59,68.59,68.28,68.32,5200.0,66.8944,66.8944,66.5921,66.6311,5200.0
2015-03-11 14:00:00,68.35,68.59,68.33,68.53,6900.0,66.6604,66.8944,66.6408,66.8359,6900.0
2015-03-11 14:30:00,68.53,68.72,68.41,68.72,11800.0,66.8359,67.0212,66.7189,67.0212,11800.0
2015-03-11 15:00:00,68.66,68.71,68.54,68.54,11400.0,66.9627,67.0115,66.8457,66.8457,11400.0
2015-03-11 15:30:00,68.48,68.59,68.36,68.48,45500.0,66.7871,66.8944,66.6701,66.7871,45500.0
2015-03-12 09:30:00,68.7,69.85,68.69,69.66,11500.0,67.0017,68.1233,66.9919,67.938,11500.0
2015-03-12 10:00:00,69.64,69.88,69.64,69.66,17600.0,67.9185,68.1525,67.9185,67.938,17600.0
2015-03-12 10:30:00,69.62,70.04,69.57,70.03,15000.0,67.899,68.3086,67.8502,68.2988,15000.0
2015-03-12 11:00:00,70.03,70.29,70.03,70.28,8500.0,68.2988,68.5524,68.2988,68.5426,8500.0
2015-03-12 11:30:00,70.35,70.5,70.33,70.44,13100.0,68.6109,68.7572,68.5914,68.6987,13100.0
2015-03-12 12:00:00,70.43,70.52,70.34,70.45,18200.0,68.6889,68.7767,68.6012,68.7084,18200.0
2015-03-12 12:30:00,70.44,70.46,70.24,70.33,19200.0,68.6987,68.7182,68.5036,68.5914,19200.0
2015-03-12 13:00:00,70.34,70.51,70.2,70.48,40900.0,68.6012,68.767,68.4646,68.7377,40900.0
2015-03-12 13:30:00,70.49,70.62,70.31,70.49,29300.0,68.7474,68.8742,68.5719,68.7474,29300.0
2015-03-12 14:00:00,70.47,70.92,70.47,70.48,16200.0,68.7279,69.1668,68.7279,68.7377,16200.0
2015-03-12 14:30:00,70.41,70.51,70.35,70.41,11300.0,68.6694,68.767,68.6109,68.6694,11300.0
2015-03-12 15:00:00,70.42,70.42,70.17,70.27,39100.0,68.6792,68.6792,68.4354,68.5329,39100.0
2015-03-12 15:30:00,70.3,70.43,70.16,70.19,43100.0,68.5621,68.6889,68.4256,68.4549,43100.0
2015-03-13 09:30:00,70.17,70.85,69.5,70.34,16500.0,68.4354,69.0986,67.7819,68.6012,16500.0
2015-03-13 10:00:00,70.25,70.25,69.87,69.91,10500.0,68.5134,68.5134,68.1428,68.1818,10500.0
2015-03-13 10:30:00,69.9,70.05,69.66,69.66,5300.0,68.172,68.3183,67.938,67.938,5300.0
2015-03-13 11:00:00,69.61,69.75,69.44,69.44,12800.0,67.8892,68.0257,67.7234,67.7234,12800.0
2015-03-13 11:30:00,69.41,69.76,69.3,69.58,23000.0,67.6941,68.0355,67.5869,67.8599,23000.0
2015-03-13 12:00:00,69.56,69.58,69.3,69.5,19800.0,67.8404,67.8599,67.5869,67.7819,19800.0
2015-03-13 12:30:00,69.49,70.1,69.43,69.93,12900.0,67.7722,68.3671,67.7137,68.2013,12900.0
2015-03-13 13:00:00,70.05,70.21,70.0,70.18,7300.0,68.3183,68.4744,68.2696,68.4451,7300.0
2015-03-13 13:30:00,70.22,70.27,69.98,69.99,17300.0,68.4841,68.5329,68.2501,68.2598,17300.0
2015-03-13 14:00:00,69.99,70.06,69.9,70.04,6900.0,68.2598,68.3281,68.172,68.3086,6900.0
2015-03-13 14:30:00,70.07,70.15,69.87,70.15,6700.0,68.3378,68.4159,68.1428,68.4159,6700.0
2015-03-13 15:00:00,70.08,70.46,69.88,70.33,35700.0,68.3476,68.7182,68.1525,68.5914,35700.0
2015-03-13 15:30:00,70.35,70.4,69.98,70.03,48900.0,68.6109,68.6597,68.2501,68.2988,48900.0
2015-03-16 09:30:00,70.25,70.89,70.15,70.34,17500.0,68.5134,69.1376,68.4159,68.6012,17500.0
2015-03-16 10:00:00,70.34,70.97,70.3,70.86,29300.0,68.6012,69.2156,68.5621,69.1083,29300.0
2015-03-16 10:30:00,70.87,70.95,70.66,70.72,31800.0,69.1181,69.1961,68.9132,68.9718,31800.0
2015-03-16 11:00:00,70.79,71.24,70.68,71.23,19800.0,69.04,69.4789,68.9328,69.4692,19800.0
2015-03-16 11:30:00,71.29,71.29,70.77,70.8,12700.0,69.5277,69.5277,69.0205,69.0498,12700.0
2015-03-16 12:00:00,70.83,70.89,70.74,70.86,18000.0,69.079,69.1376,68.9913,69.1083,18000.0
2015-03-16 12:30:00,70.83,71.18,70.79,71.08,9800.0,69.079,69.4204,69.04,69.3229,9800.0
2015-03-16 13:00:00,71.08,71.23,70.99,71.08,10200.0,69.3229,69.4692,69.2351,69.3229,10200.0
2015-03-16 13:30:00,71.08,71.14,70.69,70.97,24400.0,69.3229,69.3814,68.9425,69.2156,24400.0
2015-03-16 14:00:00,70.99,71.0,70.7,70.92,46800.0,69.2351,69.2448,68.9523,69.1668,46800.0
2015-03-16 14:30:00,70.99,71.15,70.93,71.11,6900.0,69.2351,69.3911,69.1766,69.3521,6900.0
2015-03-16 15:00:00,71.16,71.29,70.95,71.0,21400.0,69.4009,69.5277,69.1961,69.2448,21400.0
2015-03-16 15:30:00,71.0,71.31,70.98,71.12,57300.0,69.2448,69.5472,69.2253,69.3619,57300.0
2015-03-17 09:30:00,70.94,71.29,70.58,71.23,12500.0,69.1863,69.5277,68.8352,69.4692,12500.0
2015-03-17 10:00:00,71.26,71.91,71.06,71.91,39300.0,69.4984,70.1323,69.3034,70.1323,39300.0
2015-03-17 10:30:00,71.81,71.82,71.63,71.63,8000.0,70.0348,70.0446,69.8593,69.8593,8000.0
2015-03-17 11:00:00,71.59,71.59,70.95,70.95,33100.0,69.8203,69.8203,69.1961,69.1961,33100.0
2015-03-17 11:30:00,70.98,71.03,70.93,70.94,16600.0,69.2253,69.2741,69.1766,69.1863,16600.0
2015-03-17 12:00:00,70.94,71.06,70.89,71.05,5500.0,69.1863,69.3034,69.1376,69.2936,5500.0
2015-03-17 12:30:00,71.02,71.02,70.65,70.66,10300.0,69.2643,69.2643,68.9035,68.9132,10300.0
2015-03-17 13:00:00,70.64,70.8,70.64,70.76,10000.0,68.8937,69.0498,68.8937,69.0108,10000.0
2015-03-17 13:30:00,70.76,70.82,70.68,70.72,42600.0,69.0108,69.0693,68.9328,68.9718,42600.0
2015-03-17 14:00:00,70.72,70.83,70.61,70.68,13200.0,68.9718,69.079,68.8645,68.9328,13200.0
2015-03-17 14:30:00,70.62,70.84,70.6,70.82,9500.0,68.8742,69.0888,68.8547,69.0693,9500.0
2015-03-17 15:00:00,70.85,71.15,70.81,70.91,18100.0,69.0986,69.3911,69.0595,69.1571,18100.0
2015-03-17 15:30:00,70.93,71.03,70.87,70.96,46600.0,69.1766,69.2741,69.1181,69.2058,46600.0
2015-03-18 09:30:00,71.24,71.24,70.25,70.53,12300.0,69.4789,69.4789,68.5134,68.7865,12300.0
2015-03-18 10:00:00,70.51,70.57,70.21,70.46,18800.0,68.767,68.8255,68.4744,68.7182,18800.0
2015-03-18 10:30:00,70.42,70.64,70.3,70.47,22100.0,68.6792,68.8937,68.5621,68.7279,22100.0
2015-03-18 11:00:00,70.43,70.43,70.15,70.19,10600.0,68.6889,68.6889,68.4159,68.4549,10600.0
2015-03-18 11:30:00,70.18,70.28,70.14,70.28,7600.0,68.4451,68.5426,68.4061,68.5426,7600.0
2015-03-18 12:00:00,70.32,70.42,70.27,70.27,7700.0,68.5817,68.6792,68.5329,68.5329,7700.0
2015-03-18 12:30:00,70.35,70.4,70.27,70.34,12800.0,68.6109,68.6597,68.5329,68.6012,12800.0
2015-03-18 13:00:00,70.3,70.36,70.21,70.33,7500.0,68.5621,68.6207,68.4744,68.5914,7500.0
2015-03-18 13:30:00,70.33,70.33,70.06,70.21,8200.0,68.5914,68.5914,68.3281,68.4744,8200.0
2015-03-18 14:00:00,70.36,70.74,70.15,70.69,62600.0,68.6207,68.9913,68.4159,68.9425,62600.0
2015-03-18 14:30:00,70.7,70.88,70.65,70.79,16300.0,68.9523,69.1278,68.9035,69.04,16300.0
2015-03-18 15:00:00,70.79,70.94,70.67,70.71,33700.0,69.04,69.1863,68.923,68.962,33700.0
2015-03-18 15:30:00,70.75,70.86,70.51,70.57,44800.0,69.001,69.1083,68.767,68.8255,44800.0
2015-03-19 09:30:00,70.21,70.88,70.16,70.52,21900.0,68.4744,69.1278,68.4256,68.7767,21900.0
2015-03-19 10:00:00,70.4,70.91,70.4,70.91,18100.0,68.6597,69.1571,68.6597,69.1571,18100.0
2015-03-19 10:30:00,70.91,71.07,70.88,71.05,6800.0,69.1571,69.3131,69.1278,69.2936,6800.0
2015-03-19 11:00:00,71.08,71.13,70.85,70.95,27000.0,69.3229,69.3716,69.0986,69.1961,27000.0
2015-03-19 11:30:00,70.89,71.04,70.87,71.04,12900.0,69.1376,69.2839,69.1181,69.2839,12900.0
2015-03-19 12:00:00,71.01,71.04,70.9,70.97,10700.0,69.2546,69.2839,69.1473,69.2156,10700.0
2015-03-19 12:30:00,70.88,70.92,70.68,70.71,5200.0,69.1278,69.1668,68.9328,68.962,5200.0
2015-03-19 13:00:00,70.67,70.82,70.64,70.76,5900.0,68.923,69.0693,68.8937,69.0108,5900.0
2015-03-19 13:30:00,70.75,70.8,70.6,70.71,19300.0,69.001,69.0498,68.8547,68.962,19300.0
2015-03-19 14:00:00,70.72,70.8,70.66,70.68,15700.0,68.9718,69.0498,68.9132,68.9328,15700.0
2015-03-19 14:30:00,70.68,70.69,70.4,70.5,19400.0,68.9328,68.9425,68.6597,68.7572,19400.0
2015-03-19 15:00:00,70.48,70.53,70.43,70.51,23500.0,68.7377,68.7865,68.6889,68.767,23500.0
2015-03-19 15:30:00,70.52,70.77,70.51,70.62,51200.0,68.7767,69.0205,68.767,68.8742,51200.0
2015-03-20 09:30:00,70.86,70.86,70.03,70.3,49200.0,69.1083,69.1083,68.2988,68.5621,49200.0
2015-03-20 10:00:00,70.3,71.06,70.29,70.94,15200.0,68.5621,69.3034,68.5524,69.1863,15200.0
2015-03-20 10:30:00,70.94,71.17,70.94,71.03,7300.0,69.1863,69.4106,69.1863,69.2741,7300.0
2015-03-20 11:00:00,71.08,71.3,71.02,71.2,14200.0,69.3229,69.5374,69.2643,69.4399,14200.0
2015-03-20 11:30:00,71.22,71.45,71.21,71.45,8800.0,69.4594,69.6837,69.4497,69.6837,8800.0
2015-03-20 12:00:00,71.4,71.44,71.29,71.31,7500.0,69.635,69.674,69.5277,69.5472,7500.0
2015-03-20 12:30:00,71.33,71.44,71.3,71.3,4800.0,69.5667,69.674,69.5374,69.5374,4800.0
2015-03-20 13:00:00,71.35,71.49,71.24,71.49,4300.0,69.5862,69.7227,69.4789,69.7227,4300.0
2015-03-20 13:30:00,71.5,71.54,71.4,71.43,9200.0,69.7325,69.7715,69.635,69.6642,9200.0
2015-03-20 14:00:00,71.46,71.51,71.21,71.35,8100.0,69.6935,69.7422,69.4497,69.5862,8100.0
2015-03-20 14:30:00,71.34,71.35,71.12,71.14,7300.0,69.5764,69.5862,69.3619,69.3814,7300.0
2015-03-20 15:00:00,71.27,71.3,71.14,71.21,5100.0,69.5082,69.5374,69.3814,69.4497,5100.0
2015-03-20 15:30:00,71.21,71.25,70.87,70.89,40200.0,69.4497,69.4887,69.1181,69.1376,40200.0
2015-03-23 09:30:00,70.92,71.17,70.5,71.0,18100.0,69.1668,69.4106,68.7572,69.2448,18100.0
2015-03-23 10:00:00,71.01,71.12,70.81,70.93,16000.0,69.2546,69.3619,69.0595,69.1766,16000.0
2015-03-23 10:30:00,70.93,70.99,70.86,70.92,7300.0,69.1766,69.2351,69.1083,69.1668,7300.0
2015-03-23 11:00:00,70.9,71.15,70.86,70.96,11000.0,69.1473,69.3911,69.1083,69.2058,11000.0
2015-03-23 11:30:00,70.89,71.05,70.71,70.75,4100.0,69.1376,69.2936,68.962,69.001,4100.0
2015-03-23 12:00:00,70.78,70.83,70.72,70.77,5700.0,69.0303,69.079,68.9718,69.0205,5700.0
2015-03-23 12:30:00,70.71,70.94,70.71,70.92,9400.0,68.962,69.1863,68.962,69.1668,9400.0
2015-03-23 13:00:00,70.9,71.03,70.81,71.0,11600.0,69.1473,69.2741,69.0595,69.2448,11600.0
2015-03-23 13:30:00,71.04,71.04,70.75,70.81,12100.0,69.2839,69.2839,69.001,69.0595,12100.0
2015-03-23 14:00:00,70.81,70.85,70.73,70.79,9000.0,69.0595,69.0986,68.9815,69.04,9000.0
2015-03-23 14:30:00,70.84,70.84,70.77,70.77,5500.0,69.0888,69.0888,69.0205,69.0205,5500.0
2015-03-23 15:00:00,70.79,71.0,70.65,70.74,23200.0,69.04,69.2448,68.9035,68.9913,23200.0
2015-03-23 15:30:00,70.74,70.84,70.55,70.64,24500.0,68.9913,69.0888,68.806,68.8937,24500.0
2015-03-24 09:30:00,70.52,71.05,70.52,70.86,16000.0,68.7767,69.2936,68.7767,69.1083,16000.0
2015-03-24 10:00:00,70.91,71.09,70.89,70.99,9800.0,69.1571,69.3326,69.1376,69.2351,9800.0
2015-03-24 10:30:00,71.17,71.18,70.99,71.06,6800.0,69.4106,69.4204,69.2351,69.3034,6800.0
2015-03-24 11:00:00,71.07,71.19,71.0,71.18,5900.0,69.3131,69.4301,69.2448,69.4204,5900.0
2015-03-24 11:30:00,71.23,71.24,71.06,71.17,9700.0,69.4692,69.4789,69.3034,69.4106,9700.0
2015-03-24 12:00:00,71.19,71.24,71.11,71.16,8900.0,69.4301,69.4789,69.3521,69.4009,8900.0
2015-03-24 12:30:00,71.15,71.15,70.8,70.88,4100.0,69.3911,69.3911,69.0498,69.1278,4100.0
2015-03-24 13:00:00,70.91,71.05,70.89,71.02,4800.0,69.1571,69.2936,69.1376,69.2643,4800.0
2015-03-24 13:30:00,71.01,71.27,70.98,71.27,3900.0,69.2546,69.5082,69.2253,69.5082,3900.0
2015-03-24 14:00:00,71.24,71.27,71.15,71.18,8500.0,69.4789,69.5082,69.3911,69.4204,8500.0
2015-03-24 14:30:00,71.17,71.25,71.02,71.1,17900.0,69.4106,69.4887,69.2643,69.3424,17900.0
2015-03-24 15:00:00,71.1,71.19,71.05,71.07,12100.0,69.3424,69.4301,69.2936,69.3131,12100.0
2015-03-24 15:30:00,71.11,71.14,70.95,71.03,32400.0,69.3521,69.3814,69.1961,69.2741,32400.0
2015-03-25 09:30:00,70.92,71.11,70.5,70.53,11300.0,69.1668,69.3521,68.7572,68.7865,11300.0
2015-03-25 10:00:00,70.78,70.89,70.52,70.78,11800.0,69.0303,69.1376,68.7767,69.0303,11800.0
2015-03-25 10:30:00,70.88,70.92,70.69,70.81,25400.0,69.1278,69.1668,68.9425,69.0595,25400.0
2015-03-25 11:00:00,70.83,70.88,70.76,70.77,13200.0,69.079,69.1278,69.0108,69.0205,13200.0
2015-03-25 11:30:00,70.77,70.78,70.14,70.17,15600.0,69.0205,69.0303,68.4061,68.4354,15600.0
2015-03-25 12:00:00,70.14,70.17,69.68,69.77,9900.0,68.4061,68.4354,67.9575,68.0452,9900.0
2015-03-25 12:30:00,69.78,70.09,69.73,69.97,10800.0,68.055,68.3573,68.0062,68.2403,10800.0
2015-03-25 13:00:00,69.99,70.33,69.84,70.23,19300.0,68.2598,68.5914,68.1135,68.4939,19300.0
2015-03-25 13:30:00,70.23,70.26,70.02,70.08,9900.0,68.4939,68.5231,68.2891,68.3476,9900.0
2015-03-25 14:00:00,70.08,70.22,69.98,70.19,11500.0,68.3476,68.4841,68.2501,68.4549,11500.0
2015-03-25 14:30:00,70.11,70.21,69.96,70.18,11500.0,68.3768,68.4744,68.2306,68.4451,11500.0
2015-03-25 15:00:00,70.1,70.15,69.81,69.81,17100.0,68.3671,68.4159,68.0843,68.0843,17100.0
2015-03-25 15:30:00,69.81,69.84,69.27,69.28,57400.0,68.0843,68.1135,67.5576,67.5674,57400.0
2015-03-26 09:30:00,68.68,69.05,68.58,68.75,18000.0,66.9822,67.343,66.8847,67.0505,18000.0
2015-03-26 10:00:00,68.78,68.92,68.53,68.58,35000.0,67.0797,67.2163,66.8359,66.8847,35000.0
2015-03-26 10:30:00,68.55,68.95,68.51,68.75,12900.0,66.8554,67.2455,66.8164,67.0505,12900.0
2015-03-26 11:00:00,68.81,68.91,68.76,68.82,16500.0,67.109,67.2065,67.0602,67.1187,16500.0
2015-03-26 11:30:00,68.81,68.87,68.67,68.79,18400.0,67.109,67.1675,66.9724,67.0895,18400.0
2015-03-26 12:00:00,68.83,68.97,68.79,68.81,19600.0,67.1285,67.265,67.0895,67.109,19600.0
2015-03-26 12:30:00,68.82,68.96,68.79,68.92,10800.0,67.1187,67.2553,67.0895,67.2163,10800.0
2015-03-26 13:00:00,68.93,69.0,68.81,68.97,10500.0,67.226,67.2943,67.109,67.265,10500.0
2015-03-26 13:30:00,68.97,69.05,68.96,68.99,31400.0,67.265,67.343,67.2553,67.2845,31400.0
2015-03-26 14:00:00,68.99,69.02,68.93,68.99,17000.0,67.2845,67.3138,67.226,67.2845,17000.0
2015-03-26 14:30:00,68.99,69.15,68.95,69.07,15800.0,67.2845,67.4406,67.2455,67.3626,15800.0
2015-03-26 15:00:00,69.03,69.13,68.72,68.76,37200.0,67.3235,67.4211,67.0212,67.0602,37200.0
2015-03-26 15:30:00,68.73,68.99,68.62,68.67,52600.0,67.031,67.2845,66.9237,66.9724,52600.0
2015-03-27 09:30:00,68.69,69.92,68.69,69.55,31400.0,66.9919,68.1915,66.9919,67.8307,31400.0
2015-03-27 10:00:00,69.57,69.65,69.21,69.56,18000.0,67.8502,67.9282,67.4991,67.8404,18000.0
2015-03-27 10:30:00,69.53,69.75,69.32,69.75,19400.0,67.8112,68.0257,67.6064,68.0257,19400.0
2015-03-27 11:00:00,69.74,69.97,69.68,69.86,19000.0,68.016,68.2403,67.9575,68.133,19000.0
2015-03-27 11:30:00,69.83,70.1,69.7,69.81,19600.0,68.1038,68.3671,67.977,68.0843,19600.0
2015-03-27 12:00:00,69.89,70.14,69.84,70.04,11500.0,68.1623,68.4061,68.1135,68.3086,11500.0
2015-03-27 12:30:00,70.04,70.21,69.85,69.99,26200.0,68.3086,68.4744,68.1233,68.2598,26200.0
2015-03-27 13:00:00,70.01,70.56,70.01,70.56,13000.0,68.2793,68.8157,68.2793,68.8157,13000.0
2015-03-27 13:30:00,70.62,70.68,70.35,70.57,9200.0,68.8742,68.9328,68.6109,68.8255,9200.0
2015-03-27 14:00:00,70.57,70.76,70.53,70.7,14100.0,68.8255,69.0108,68.7865,68.9523,14100.0
2015-03-27 14:30:00,70.7,70.83,70.59,70.71,19200.0,68.9523,69.079,68.845,68.962,19200.0
2015-03-27 15:00:00,70.71,71.0,70.71,70.85,18000.0,68.962,69.2448,68.962,69.0986,18000.0
2015-03-27 15:30:00,70.88,71.25,70.85,71.11,48300.0,69.1278,69.4887,69.0986,69.3521,48300.0
2015-03-30 09:30:00,71.2,72.4,70.9,72.39,36300.0,69.4399,70.6102,69.1473,70.6005,36300.0
2015-03-30 10:00:00,72.29,72.45,71.91,72.01,9000.0,70.503,70.659,70.1323,70.2299,9000.0
2015-03-30 10:30:00,72.02,72.34,72.01,72.19,10300.0,70.2396,70.5517,70.2299,70.4054,10300.0
2015-03-30 11:00:00,72.16,72.37,72.11,72.3,19600.0,70.3762,70.581,70.3274,70.5127,19600.0
2015-03-30 11:30:00,72.36,72.5,72.33,72.44,10800.0,70.5712,70.7078,70.542,70.6492,10800.0
2015-03-30 12:00:00,72.38,72.69,72.37,72.69,58800.0,70.5907,70.8931,70.581,70.8931,58800.0
2015-03-30 12:30:00,72.67,73.1,72.67,73.06,25400.0,70.8736,71.2929,70.8736,71.2539,25400.0
2015-03-30 13:00:00,73.03,73.32,73.0,73.25,11800.0,71.2247,71.5075,71.1954,71.4392,11800.0
2015-03-30 13:30:00,73.3,73.56,73.26,73.51,22100.0,71.488,71.7416,71.449,71.6928,22100.0
2015-03-30 14:00:00,73.53,73.89,73.47,73.51,25600.0,71.7123,72.0634,71.6538,71.6928,25600.0
2015-03-30 14:30:00,73.48,73.55,73.4,73.5,17400.0,71.6635,71.7318,71.5855,71.683,17400.0
2015-03-30 15:00:00,73.52,73.67,73.44,73.6,25500.0,71.7025,71.8488,71.6245,71.7806,25500.0
2015-03-30 15:30:00,73.57,73.6,73.35,73.52,36600.0,71.7513,71.7806,71.5367,71.7025,36600.0
2015-03-31 09:30:00,72.96,73.97,72.68,72.95,23400.0,71.1564,72.1414,70.8833,71.1466,23400.0
2015-03-31 10:00:00,72.95,73.68,72.74,73.54,19200.0,71.1466,71.8586,70.9418,71.7221,19200.0
2015-03-31 10:30:00,73.49,73.55,73.15,73.33,19100.0,71.6733,71.7318,71.3417,71.5172,19100.0
2015-03-31 11:00:00,73.26,73.89,73.26,73.77,18400.0,71.449,72.0634,71.449,71.9464,18400.0
2015-03-31 11:30:00,73.76,73.82,73.38,73.45,13300.0,71.9366,71.9951,71.566,71.6343,13300.0
2015-03-31 12:00:00,73.37,73.46,73.2,73.41,13100.0,71.5563,71.644,71.3905,71.5953,13100.0
2015-03-31 12:30:00,73.4,73.58,73.28,73.41,30600.0,71.5855,71.7611,71.4685,71.5953,30600.0
2015-03-31 13:00:00,73.45,73.87,73.4,73.44,8100.0,71.6343,72.0439,71.5855,71.6245,8100.0
2015-03-31 13:30:00,73.44,73.53,73.08,73.19,14500.0,71.6245,71.7123,71.2734,71.3807,14500.0
2015-03-31 14:00:00,73.19,73.29,72.71,72.8,14200.0,71.3807,71.4782,70.9126,71.0003,14200.0
2015-03-31 14:30:00,72.79,72.86,72.66,72.72,16000.0,70.9906,71.0589,70.8638,70.9223,16000.0
2015-03-31 15:00:00,72.72,72.8,72.5,72.54,24300.0,70.9223,71.0003,70.7078,70.7468,24300.0
2015-03-31 15:30:00,72.51,72.55,72.3,72.4,59400.0,70.7175,70.7565,70.5127,70.6102,59400.0
2015-04-01 09:30:00,72.29,72.92,71.76,71.9,10400.0,70.503,71.1174,69.9861,70.1226,10400.0
2015-04-01 10:00:00,71.95,72.44,71.75,72.17,9800.0,70.1714,70.6492,69.9763,70.3859,9800.0
2015-04-01 10:30:00,72.17,72.54,71.94,72.48,8500.0,70.3859,70.7468,70.1616,70.6883,8500.0
2015-04-01 11:00:00,72.41,73.04,72.38,72.97,19900.0,70.62,71.2344,70.5907,71.1661,19900.0
2015-04-01 11:30:00,72.97,73.01,72.71,72.71,26700.0,71.1661,71.2052,70.9126,70.9126,26700.0
2015-04-01 12:00:00,72.7,72.8,72.42,72.72,24700.0,70.9028,71.0003,70.6297,70.9223,24700.0
2015-04-01 12:30:00,72.69,72.72,72.54,72.68,9100.0,70.8931,70.9223,70.7468,70.8833,9100.0
2015-04-01 13:00:00,72.65,72.66,72.43,72.59,12000.0,70.8541,70.8638,70.6395,70.7955,12000.0
2015-04-01 13:30:00,72.58,72.64,72.47,72.47,19400.0,70.7858,70.8443,70.6785,70.6785,19400.0
2015-04-01 14:00:00,72.5,72.62,72.36,72.53,13800.0,70.7078,70.8248,70.5712,70.737,13800.0
2015-04-01 14:30:00,72.48,72.6,72.36,72.49,13000.0,70.6883,70.8053,70.5712,70.698,13000.0
2015-04-01 15:00:00,72.49,72.62,72.31,72.6,24500.0,70.698,70.8248,70.5225,70.8053,24500.0
2015-04-01 15:30:00,72.57,73.6,72.57,73.47,179100.0,70.776,71.7806,70.776,71.6538,179100.0
2015-04-02 09:30:00,73.0,73.64,72.46,73.24,27300.0,71.1954,71.8196,70.6688,71.4295,27300.0
2015-04-02 10:00:00,73.29,73.37,73.01,73.09,29600.0,71.4782,71.5563,71.2052,71.2832,29600.0
2015-04-02 10:30:00,73.12,73.23,72.51,72.51,26800.0,71.3124,71.4197,70.7175,70.7175,26800.0
2015-04-02 11:00:00,72.59,72.76,72.51,72.64,72300.0,70.7955,70.9613,70.7175,70.8443,72300.0
2015-04-02 11:30:00,72.64,72.68,72.17,72.35,18500.0,70.8443,70.8833,70.3859,70.5615,18500.0
2015-04-02 12:00:00,72.35,72.36,72.06,72.23,30700.0,70.5615,70.5712,70.2786,70.4444,30700.0
2015-04-02 12:30:00,72.26,72.63,72.2,72.29,24300.0,70.4737,70.8345,70.4152,70.503,24300.0
2015-04-02 13:00:00,72.29,72.64,72.29,72.42,11700.0,70.503,70.8443,70.503,70.6297,11700.0
2015-04-02 13:30:00,72.46,72.49,72.33,72.41,14900.0,70.6688,70.698,70.542,70.62,14900.0
2015-04-02 14:00:00,72.42,72.43,72.1,72.29,28300.0,70.6297,70.6395,70.3176,70.503,28300.0
2015-04-02 14:30:00,72.31,72.46,72.27,72.46,25100.0,70.5225,70.6688,70.4834,70.6688,25100.0
2015-04-02 15:00:00,72.46,72.56,72.24,72.25,24700.0,70.6688,70.7663,70.4542,70.4639,24700.0
2015-04-02 15:30:00,72.24,72.52,72.23,72.44,49900.0,70.4542,70.7273,70.4444,70.6492,49900.0
2015-04-06 09:30:00,72.08,72.47,72.08,72.09,10200.0,70.2981,70.6785,70.2981,70.3079,10200.0
2015-04-06 10:00:00,72.1,72.46,71.84,72.46,31100.0,70.3176,70.6688,70.0641,70.6688,31100.0
2015-04-06 10:30:00,72.44,72.48,72.25,72.26,42500.0,70.6492,70.6883,70.4639,70.4737,42500.0
2015-04-06 11:00:00,72.35,72.5,72.28,72.5,13300.0,70.5615,70.7078,70.4932,70.7078,13300.0
2015-04-06 11:30:00,72.5,72.6,72.37,72.39,35500.0,70.7078,70.8053,70.581,70.6005,35500.0
2015-04-06 12:00:00,72.39,72.6,72.39,72.5,15100.0,70.6005,70.8053,70.6005,70.7078,15100.0
2015-04-06 12:30:00,72.5,72.51,72.33,72.47,16500.0,70.7078,70.7175,70.542,70.6785,16500.0
2015-04-06 13:00:00,72.48,72.52,72.33,72.4,11400.0,70.6883,70.7273,70.542,70.6102,11400.0
2015-04-06 13:30:00,72.4,72.4,72.15,72.29,6600.0,70.6102,70.6102,70.3664,70.503,6600.0
2015-04-06 14:00:00,72.26,72.28,72.18,72.24,39800.0,70.4737,70.4932,70.3957,70.4542,39800.0
2015-04-06 14:30:00,72.24,72.42,72.05,72.41,43800.0,70.4542,70.6297,70.2689,70.62,43800.0
2015-04-06 15:00:00,72.45,72.65,72.41,72.59,19700.0,70.659,70.8541,70.62,70.7955,19700.0
2015-04-06 15:30:00,72.59,72.6,72.22,72.47,59000.0,70.7955,70.8053,70.4347,70.6785,59000.0
2015-04-07 09:30:00,72.01,72.62,72.01,72.3,22500.0,70.2299,70.8248,70.2299,70.5127,22500.0
2015-04-07 10:00:00,72.33,72.55,72.09,72.53,26400.0,70.542,70.7565,70.3079,70.737,26400.0
2015-04-07 10:30:00,72.52,72.57,72.4,72.55,18300.0,70.7273,70.776,70.6102,70.7565,18300.0
2015-04-07 11:00:00,72.55,72.56,72.33,72.36,14800.0,70.7565,70.7663,70.542,70.5712,14800.0
2015-04-07 11:30:00,72.39,72.48,72.36,72.38,14500.0,70.6005,70.6883,70.5712,70.5907,14500.0
2015-04-07 12:00:00,72.38,72.51,72.34,72.42,9300.0,70.5907,70.7175,70.5517,70.6297,9300.0
2015-04-07 12:30:00,72.44,72.44,72.35,72.36,6100.0,70.6492,70.6492,70.5615,70.5712,6100.0
2015-04-07 13:00:00,72.36,72.47,72.36,72.44,5400.0,70.5712,70.6785,70.5712,70.6492,5400.0
2015-04-07 13:30:00,72.42,72.43,72.35,72.38,6300.0,70.6297,70.6395,70.5615,70.5907,6300.0
2015-04-07 14:00:00,72.36,72.39,72.24,72.26,6900.0,70.5712,70.6005,70.4542,70.4737,6900.0
2015-04-07 14:30:00,72.27,72.3,72.06,72.17,6600.0,70.4834,70.5127,70.2786,70.3859,6600.0
2015-04-07 15:00:00,72.16,72.17,71.79,71.81,10200.0,70.3762,70.3859,70.0153,70.0348,10200.0
2015-04-07 15:30:00,71.84,71.84,71.58,71.61,34700.0,70.0641,70.0641,69.8105,69.8398,34700.0
2015-04-08 09:30:00,71.64,72.02,71.13,71.66,27100.0,69.869,70.2396,69.3716,69.8885,27100.0
2015-04-08 10:00:00,71.76,71.86,71.6,71.66,15500.0,69.9861,70.0836,69.83,69.8885,15500.0
2015-04-08 10:30:00,71.59,71.7,71.38,71.53,11100.0,69.8203,69.9275,69.6154,69.7617,11100.0
2015-04-08 11:00:00,71.54,71.57,71.43,71.5,10800.0,69.7715,69.8008,69.6642,69.7325,10800.0
2015-04-08 11:30:00,71.49,71.54,71.41,71.49,9500.0,69.7227,69.7715,69.6447,69.7227,9500.0
2015-04-08 12:00:00,71.53,71.53,71.47,71.48,8300.0,69.7617,69.7617,69.7032,69.713,8300.0
2015-04-08 12:30:00,71.5,71.59,71.44,71.49,6700.0,69.7325,69.8203,69.674,69.7227,6700.0
2015-04-08 13:00:00,71.5,71.5,71.41,71.45,12600.0,69.7325,69.7325,69.6447,69.6837,12600.0
2015-04-08 13:30:00,71.45,71.49,71.38,71.47,11600.0,69.6837,69.7227,69.6154,69.7032,11600.0
2015-04-08 14:00:00,71.44,71.49,71.27,71.46,16600.0,69.674,69.7227,69.5082,69.6935,16600.0
2015-04-08 14:30:00,71.45,71.5,71.4,71.46,16100.0,69.6837,69.7325,69.635,69.6935,16100.0
2015-04-08 15:00:00,71.45,71.6,71.42,71.53,25900.0,69.6837,69.83,69.6545,69.7617,25900.0
2015-04-08 15:30:00,71.53,71.78,71.53,71.73,106300.0,69.7617,70.0056,69.7617,69.9568,106300.0
2015-04-09 09:30:00,71.79,72.12,71.24,71.4,13200.0,70.0153,70.3372,69.4789,69.635,13200.0
2015-04-09 10:00:00,71.46,71.59,71.32,71.5,6200.0,69.6935,69.8203,69.5569,69.7325,6200.0
2015-04-09 10:30:00,71.57,71.57,71.28,71.37,7000.0,69.8008,69.8008,69.5179,69.6057,7000.0
2015-04-09 11:00:00,71.33,71.43,71.26,71.43,8300.0,69.5667,69.6642,69.4984,69.6642,8300.0
2015-04-09 11:30:00,71.41,71.6,71.39,71.39,6200.0,69.6447,69.83,69.6252,69.6252,6200.0
2015-04-09 12:00:00,71.31,71.55,71.31,71.48,7500.0,69.5472,69.7812,69.5472,69.713,7500.0
2015-04-09 12:30:00,71.44,71.57,71.41,71.5,5100.0,69.674,69.8008,69.6447,69.7325,5100.0
2015-04-09 13:00:00,71.49,71.5,71.37,71.45,9300.0,69.7227,69.7325,69.6057,69.6837,9300.0
2015-04-09 13:30:00,71.43,71.54,71.41,71.44,7300.0,69.6642,69.7715,69.6447,69.674,7300.0
2015-04-09 14:00:00,71.45,71.5,71.43,71.49,7100.0,69.6837,69.7325,69.6642,69.7227,7100.0
2015-04-09 14:30:00,71.48,71.52,71.43,71.5,10200.0,69.713,69.752,69.6642,69.7325,10200.0
2015-04-09 15:00:00,71.51,71.59,71.47,71.55,11800.0,69.7422,69.8203,69.7032,69.7812,11800.0
2015-04-09 15:30:00,71.55,71.58,71.44,71.56,43100.0,69.7812,69.8105,69.674,69.791,43100.0
2015-04-10 09:30:00,71.59,71.88,71.22,71.73,13700.0,69.8203,70.1031,69.4594,69.9568,13700.0
2015-04-10 10:00:00,71.73,71.93,71.7,71.8,8700.0,69.9568,70.1519,69.9275,70.0251,8700.0
2015-04-10 10:30:00,71.85,71.98,71.57,71.97,25900.0,70.0738,70.2006,69.8008,70.1909,25900.0
2015-04-10 11:00:00,71.98,72.42,71.98,72.42,15800.0,70.2006,70.6297,70.2006,70.6297,15800.0
2015-04-10 11:30:00,72.45,72.53,72.4,72.48,10700.0,70.659,70.737,70.6102,70.6883,10700.0
2015-04-10 12:00:00,72.47,72.56,72.37,72.41,5500.0,70.6785,70.7663,70.581,70.62,5500.0
2015-04-10 12:30:00,72.36,72.42,72.2,72.27,12200.0,70.5712,70.6297,70.4152,70.4834,12200.0
2015-04-10 13:00:00,72.2,72.42,72.13,72.22,3300.0,70.4152,70.6297,70.3469,70.4347,3300.0
2015-04-10 13:30:00,72.3,72.39,72.1,72.13,12400.0,70.5127,70.6005,70.3176,70.3469,12400.0
2015-04-10 14:00:00,72.2,72.4,72.13,72.3,7100.0,70.4152,70.6102,70.3469,70.5127,7100.0
2015-04-10 14:30:00,72.3,72.32,72.22,72.26,3900.0,70.5127,70.5322,70.4347,70.4737,3900.0
2015-04-10 15:00:00,72.28,72.3,72.16,72.2,6800.0,70.4932,70.5127,70.3762,70.4152,6800.0
2015-04-10 15:30:00,72.18,72.33,72.12,72.27,15200.0,70.3957,70.542,70.3372,70.4834,15200.0
2015-04-13 09:30:00,72.31,72.68,72.01,72.22,14300.0,70.5225,70.8833,70.2299,70.4347,14300.0
2015-04-13 10:00:00,72.22,72.33,72.02,72.33,12100.0,70.4347,70.542,70.2396,70.542,12100.0
2015-04-13 10:30:00,72.33,72.43,72.26,72.36,12900.0,70.542,70.6395,70.4737,70.5712,12900.0
2015-04-13 11:00:00,72.36,72.54,72.35,72.51,8100.0,70.5712,70.7468,70.5615,70.7175,8100.0
2015-04-13 11:30:00,72.48,72.49,72.24,72.29,16500.0,70.6883,70.698,70.4542,70.503,16500.0
2015-04-13 12:00:00,72.28,72.34,72.25,72.28,4500.0,70.4932,70.5517,70.4639,70.4932,4500.0
2015-04-13 12:30:00,72.26,72.37,72.22,72.22,4100.0,70.4737,70.581,70.4347,70.4347,4100.0
2015-04-13 13:00:00,72.22,72.27,72.02,72.03,6000.0,70.4347,70.4834,70.2396,70.2494,6000.0
2015-04-13 13:30:00,72.08,72.12,71.96,72.08,4100.0,70.2981,70.3372,70.1811,70.2981,4100.0
2015-04-13 14:00:00,72.12,72.12,71.91,72.05,5100.0,70.3372,70.3372,70.1323,70.2689,5100.0
2015-04-13 14:30:00,72.08,72.15,72.05,72.05,6200.0,70.2981,70.3664,70.2689,70.2689,6200.0
2015-04-13 15:00:00,72.06,72.1,72.01,72.08,7300.0,70.2786,70.3176,70.2299,70.2981,7300.0
2015-04-13 15:30:00,72.07,72.24,72.03,72.14,27000.0,70.2884,70.4542,70.2494,70.3567,27000.0
2015-04-14 09:30:00,71.66,72.3,71.52,71.87,23000.0,69.8885,70.5127,69.752,70.0933,23000.0
2015-04-14 10:00:00,71.84,72.39,71.5,72.27,23100.0,70.0641,70.6005,69.7325,70.4834,23100.0
2015-04-14 10:30:00,72.2,72.3,72.02,72.13,23500.0,70.4152,70.5127,70.2396,70.3469,23500.0
2015-04-14 11:00:00,72.13,72.48,72.11,72.32,30700.0,70.3469,70.6883,70.3274,70.5322,30700.0
2015-04-14 11:30:00,72.31,72.36,72.11,72.3,12100.0,70.5225,70.5712,70.3274,70.5127,12100.0
2015-04-14 12:00:00,72.31,72.37,72.28,72.31,5700.0,70.5225,70.581,70.4932,70.5225,5700.0
2015-04-14 12:30:00,72.37,72.48,72.13,72.13,11500.0,70.581,70.6883,70.3469,70.3469,11500.0
2015-04-14 13:00:00,72.11,72.11,71.87,71.94,9100.0,70.3274,70.3274,70.0933,70.1616,9100.0
2015-04-14 13:30:00,71.94,72.17,71.87,72.1,6000.0,70.1616,70.3859,70.0933,70.3176,6000.0
2015-04-14 14:00:00,72.1,72.17,72.0,72.09,5800.0,70.3176,70.3859,70.2201,70.3079,5800.0
2015-04-14 14:30:00,72.09,72.23,72.07,72.09,5200.0,70.3079,70.4444,70.2884,70.3079,5200.0
2015-04-14 15:00:00,72.09,72.28,72.05,72.12,8100.0,70.3079,70.4932,70.2689,70.3372,8100.0
2015-04-14 15:30:00,72.13,72.14,71.67,71.92,41100.0,70.3469,70.3567,69.8983,70.1421,41100.0
2015-04-15 09:30:00,71.6,71.75,71.35,71.54,16600.0,69.83,69.9763,69.5862,69.7715,16600.0
2015-04-15 10:00:00,71.59,71.79,71.46,71.47,8400.0,69.8203,70.0153,69.6935,69.7032,8400.0
2015-04-15 10:30:00,71.51,71.72,71.44,71.56,7100.0,69.7422,69.947,69.674,69.791,7100.0
2015-04-15 11:00:00,71.56,71.6,71.03,71.03,9600.0,69.791,69.83,69.2741,69.2741,9600.0
2015-04-15 11:30:00,71.03,71.06,70.64,70.74,18300.0,69.2741,69.3034,68.8937,68.9913,18300.0
2015-04-15 12:00:00,70.72,70.81,70.51,70.57,12400.0,68.9718,69.0595,68.767,68.8255,12400.0
2015-04-15 12:30:00,70.48,70.93,70.48,70.93,14000.0,68.7377,69.1766,68.7377,69.1766,14000.0
2015-04-15 13:00:00,70.87,70.88,70.62,70.7,26000.0,69.1181,69.1278,68.8742,68.9523,26000.0
2015-04-15 13:30:00,70.66,70.67,70.6,70.65,20600.0,68.9132,68.923,68.8547,68.9035,20600.0
2015-04-15 14:00:00,70.65,70.79,70.62,70.66,39200.0,68.9035,69.04,68.8742,68.9132,39200.0
2015-04-15 14:30:00,70.67,70.74,70.64,70.67,36000.0,68.923,68.9913,68.8937,68.923,36000.0
2015-04-15 15:00:00,70.68,70.75,70.64,70.74,25100.0,68.9328,69.001,68.8937,68.9913,25100.0
2015-04-15 15:30:00,70.75,71.0,70.33,70.43,79400.0,69.001,69.2448,68.5914,68.6889,79400.0
2015-04-16 09:30:00,70.27,70.47,69.81,70.22,31100.0,68.5329,68.7279,68.0843,68.4841,31100.0
2015-04-16 10:00:00,70.25,70.4,70.09,70.39,9800.0,68.5134,68.6597,68.3573,68.6499,9800.0
2015-04-16 10:30:00,70.35,70.35,69.99,70.09,24300.0,68.6109,68.6109,68.2598,68.3573,24300.0
2015-04-16 11:00:00,70.08,70.5,70.08,70.42,15200.0,68.3476,68.7572,68.3476,68.6792,15200.0
2015-04-16 11:30:00,70.43,70.5,70.35,70.35,12900.0,68.6889,68.7572,68.6109,68.6109,12900.0
2015-04-16 12:00:00,70.34,70.39,70.26,70.39,9200.0,68.6012,68.6499,68.5231,68.6499,9200.0
2015-04-16 12:30:00,70.39,70.43,70.33,70.42,8800.0,68.6499,68.6889,68.5914,68.6792,8800.0
2015-04-16 13:00:00,70.38,70.49,70.38,70.44,9200.0,68.6402,68.7474,68.6402,68.6987,9200.0
2015-04-16 13:30:00,70.41,70.67,70.41,70.67,11700.0,68.6694,68.923,68.6694,68.923,11700.0
2015-04-16 14:00:00,70.67,70.79,70.66,70.78,12800.0,68.923,69.04,68.9132,69.0303,12800.0
2015-04-16 14:30:00,70.79,70.93,70.68,70.7,16400.0,69.04,69.1766,68.9328,68.9523,16400.0
2015-04-16 15:00:00,70.67,70.72,70.54,70.64,50000.0,68.923,68.9718,68.7962,68.8937,50000.0
2015-04-16 15:30:00,70.6,70.62,70.04,70.13,104100.0,68.8547,68.8742,68.3086,68.3963,104100.0
2015-04-17 09:30:00,69.79,69.82,69.21,69.28,22800.0,68.0648,68.094,67.4991,67.5674,22800.0
2015-04-17 10:00:00,69.27,69.28,68.82,68.83,10800.0,67.5576,67.5674,67.1187,67.1285,10800.0
2015-04-17 10:30:00,68.86,69.0,68.84,68.91,13000.0,67.1577,67.2943,67.1382,67.2065,13000.0
2015-04-17 11:00:00,68.88,68.92,68.61,68.87,48400.0,67.1772,67.2163,66.9139,67.1675,48400.0
2015-04-17 11:30:00,68.94,69.08,68.75,69.07,15800.0,67.2358,67.3723,67.0505,67.3626,15800.0
2015-04-17 12:00:00,69.12,69.25,69.08,69.24,27500.0,67.4113,67.5381,67.3723,67.5284,27500.0
2015-04-17 12:30:00,69.23,69.69,69.2,69.37,22000.0,67.5186,67.9672,67.4893,67.6551,22000.0
2015-04-17 13:00:00,69.39,69.39,69.15,69.31,5900.0,67.6746,67.6746,67.4406,67.5966,5900.0
2015-04-17 13:30:00,69.31,69.6,69.25,69.44,21400.0,67.5966,67.8795,67.5381,67.7234,21400.0
2015-04-17 14:00:00,69.44,69.49,69.09,69.25,16400.0,67.7234,67.7722,67.3821,67.5381,16400.0
2015-04-17 14:30:00,69.21,69.55,69.1,69.33,18900.0,67.4991,67.8307,67.3918,67.6161,18900.0
2015-04-17 15:00:00,69.3,69.39,69.01,69.1,19500.0,67.5869,67.6746,67.304,67.3918,19500.0
2015-04-17 15:30:00,69.14,69.4,69.1,69.33,33800.0,67.4308,67.6844,67.3918,67.6161,33800.0
2015-04-20 09:30:00,69.72,70.25,69.52,69.98,26800.0,67.9965,68.5134,67.8014,68.2501,26800.0
2015-04-20 10:00:00,69.95,70.04,69.77,69.96,30800.0,68.2208,68.3086,68.0452,68.2306,30800.0
2015-04-20 10:30:00,69.96,70.26,69.91,70.26,42400.0,68.2306,68.5231,68.1818,68.5231,42400.0
2015-04-20 11:00:00,70.33,70.64,70.21,70.37,16600.0,68.5914,68.8937,68.4744,68.6304,16600.0
2015-04-20 11:30:00,70.45,70.47,69.9,70.19,19900.0,68.7084,68.7279,68.172,68.4549,19900.0
2015-04-20 12:00:00,70.25,70.25,69.9,70.04,15700.0,68.5134,68.5134,68.172,68.3086,15700.0
2015-04-20 12:30:00,70.03,70.12,69.99,70.08,18800.0,68.2988,68.3866,68.2598,68.3476,18800.0
2015-04-20 13:00:00,70.13,70.36,70.05,70.14,11800.0,68.3963,68.6207,68.3183,68.4061,11800.0
2015-04-20 13:30:00,70.14,70.23,70.07,70.11,47200.0,68.4061,68.4939,68.3378,68.3768,47200.0
2015-04-20 14:00:00,70.13,70.25,70.06,70.09,42200.0,68.3963,68.5134,68.3281,68.3573,42200.0
2015-04-20 14:30:00,70.09,70.16,69.93,70.02,9200.0,68.3573,68.4256,68.2013,68.2891,9200.0
2015-04-20 15:00:00,70.04,70.16,70.04,70.08,78400.0,68.3086,68.4256,68.3086,68.3476,78400.0
2015-04-20 15:30:00,70.11,70.13,69.87,69.91,39100.0,68.3768,68.3963,68.1428,68.1818,39100.0
2015-04-21 09:30:00,70.14,70.5,69.43,69.43,19700.0,68.4061,68.7572,67.7137,67.7137,19700.0
2015-04-21 10:00:00,69.44,69.68,69.42,69.52,10900.0,67.7234,67.9575,67.7039,67.8014,10900.0
2015-04-21 10:30:00,69.47,69.88,69.47,69.88,21000.0,67.7527,68.1525,67.7527,68.1525,21000.0
2015-04-21 11:00:00,69.88,70.02,69.75,69.99,8900.0,68.1525,68.2891,68.0257,68.2598,8900.0
2015-04-21 11:30:00,69.99,70.01,69.78,69.87,45200.0,68.2598,68.2793,68.055,68.1428,45200.0
2015-04-21 12:00:00,69.91,70.11,69.83,70.08,12800.0,68.1818,68.3768,68.1038,68.3476,12800.0
2015-04-21 12:30:00,70.08,70.14,70.04,70.07,8900.0,68.3476,68.4061,68.3086,68.3378,8900.0
2015-04-21 13:00:00,70.04,70.21,70.04,70.1,24600.0,68.3086,68.4744,68.3086,68.3671,24600.0
2015-04-21 13:30:00,70.11,70.17,69.92,70.12,24700.0,68.3768,68.4354,68.1915,68.3866,24700.0
2015-04-21 14:00:00,70.09,70.13,70.01,70.11,16700.0,68.3573,68.3963,68.2793,68.3768,16700.0
2015-04-21 14:30:00,70.08,70.25,70.01,70.23,9200.0,68.3476,68.5134,68.2793,68.4939,9200.0
2015-04-21 15:00:00,70.2,70.21,70.01,70.08,19200.0,68.4646,68.4744,68.2793,68.3476,19200.0
2015-04-21 15:30:00,70.09,70.17,70.03,70.07,27900.0,68.3573,68.4354,68.2988,68.3378,27900.0
2015-04-22 09:30:00,70.15,70.44,69.48,69.74,30600.0,68.4159,68.6987,67.7624,68.016,30600.0
2015-04-22 10:00:00,69.65,69.95,69.53,69.82,5800.0,67.9282,68.2208,67.8112,68.094,5800.0
2015-04-22 10:30:00,69.83,70.13,69.76,70.09,11500.0,68.1038,68.3963,68.0355,68.3573,11500.0
2015-04-22 11:00:00,70.1,70.14,69.74,69.74,14000.0,68.3671,68.4061,68.016,68.016,14000.0
2015-04-22 11:30:00,69.78,69.78,69.49,69.56,7800.0,68.055,68.055,67.7722,67.8404,7800.0
2015-04-22 12:00:00,69.56,69.82,69.38,69.75,8800.0,67.8404,68.094,67.6649,68.0257,8800.0
2015-04-22 12:30:00,69.75,69.8,69.51,69.65,5600.0,68.0257,68.0745,67.7917,67.9282,5600.0
2015-04-22 13:00:00,69.68,69.77,69.53,69.53,5100.0,67.9575,68.0452,67.8112,67.8112,5100.0
2015-04-22 13:30:00,69.53,69.59,69.39,69.55,5800.0,67.8112,67.8697,67.6746,67.8307,5800.0
2015-04-22 14:00:00,69.55,69.56,69.46,69.47,15400.0,67.8307,67.8404,67.7429,67.7527,15400.0
2015-04-22 14:30:00,69.47,69.85,69.39,69.82,23200.0,67.7527,68.1233,67.6746,68.094,23200.0
2015-04-22 15:00:00,69.85,70.0,69.85,69.86,11500.0,68.1233,68.2696,68.1233,68.133,11500.0
2015-04-22 15:30:00,69.9,69.98,69.75,69.78,34700.0,68.172,68.2501,68.0257,68.055,34700.0
2015-04-23 09:30:00,69.66,70.54,69.66,70.03,13100.0,67.938,68.7962,67.938,68.2988,13100.0
2015-04-23 10:00:00,70.08,70.09,69.42,69.63,19700.0,68.3476,68.3573,67.7039,67.9087,19700.0
2015-04-23 10:30:00,69.62,69.69,69.56,69.58,18100.0,67.899,67.9672,67.8404,67.8599,18100.0
2015-04-23 11:00:00,69.56,69.63,69.37,69.42,9500.0,67.8404,67.9087,67.6551,67.7039,9500.0
2015-04-23 11:30:00,69.39,69.53,69.39,69.48,14600.0,67.6746,67.8112,67.6746,67.7624,14600.0
2015-04-23 12:00:00,69.5,69.52,69.48,69.49,13300.0,67.7819,67.8014,67.7624,67.7722,13300.0
2015-04-23 12:30:00,69.5,69.5,69.11,69.11,43200.0,67.7819,67.7819,67.4016,67.4016,43200.0
2015-04-23 13:00:00,69.16,69.3,69.01,69.24,17800.0,67.4503,67.5869,67.304,67.5284,17800.0
2015-04-23 13:30:00,69.24,69.24,69.01,69.14,16600.0,67.5284,67.5284,67.304,67.4308,16600.0
2015-04-23 14:00:00,69.22,69.38,69.15,69.15,17600.0,67.5088,67.6649,67.4406,67.4406,17600.0
2015-04-23 14:30:00,69.15,69.34,69.01,69.24,16800.0,67.4406,67.6259,67.304,67.5284,16800.0
2015-04-23 15:00:00,69.26,69.39,69.17,69.2,22500.0,67.5479,67.6746,67.4601,67.4893,22500.0
2015-04-23 15:30:00,69.2,69.21,68.96,68.97,83100.0,67.4893,67.4991,67.2553,67.265,83100.0
2015-04-24 09:30:00,68.91,69.07,68.53,68.64,15800.0,67.2065,67.3626,66.8359,66.9432,15800.0
2015-04-24 10:00:00,68.67,68.91,68.63,68.88,18300.0,66.9724,67.2065,66.9334,67.1772,18300.0
2015-04-24 10:30:00,68.88,69.09,68.87,69.03,17400.0,67.1772,67.3821,67.1675,67.3235,17400.0
2015-04-24 11:00:00,69.03,69.1,68.95,68.99,23500.0,67.3235,67.3918,67.2455,67.2845,23500.0
2015-04-24 11:30:00,69.0,69.13,69.0,69.03,24800.0,67.2943,67.4211,67.2943,67.3235,24800.0
2015-04-24 12:00:00,69.02,69.2,68.97,69.2,21200.0,67.3138,67.4893,67.265,67.4893,21200.0
2015-04-24 12:30:00,69.2,69.2,68.88,68.88,30000.0,67.4893,67.4893,67.1772,67.1772,30000.0
2015-04-24 13:00:00,68.88,69.01,68.78,68.89,21900.0,67.1772,67.304,67.0797,67.187,21900.0
2015-04-24 13:30:00,68.9,68.95,68.73,68.79,48300.0,67.1968,67.2455,67.031,67.0895,48300.0
2015-04-24 14:00:00,68.84,68.84,68.73,68.78,40400.0,67.1382,67.1382,67.031,67.0797,40400.0
2015-04-24 14:30:00,68.78,68.85,68.66,68.71,42700.0,67.0797,67.148,66.9627,67.0115,42700.0
2015-04-24 15:00:00,68.71,69.12,68.71,68.91,47800.0,67.0115,67.4113,67.0115,67.2065,47800.0
2015-04-24 15:30:00,68.94,69.17,68.93,69.0,63800.0,67.2358,67.4601,67.226,67.2943,63800.0
2015-04-27 09:30:00,68.97,69.44,68.96,69.44,24000.0,67.265,67.7234,67.2553,67.7234,24000.0
2015-04-27 10:00:00,69.45,69.45,68.98,69.13,12700.0,67.7332,67.7332,67.2748,67.4211,12700.0
2015-04-27 10:30:00,69.15,69.24,68.75,68.87,18100.0,67.4406,67.5284,67.0505,67.1675,18100.0
2015-04-27 11:00:00,68.83,68.88,68.74,68.8,12500.0,67.1285,67.1772,67.0407,67.0992,12500.0
2015-04-27 11:30:00,68.79,68.88,68.5,68.51,22000.0,67.0895,67.1772,66.8066,66.8164,22000.0
2015-04-27 12:00:00,68.53,68.58,67.68,68.03,41800.0,66.8359,66.8847,66.0069,66.3483,41800.0
2015-04-27 12:30:00,68.01,68.56,67.99,68.35,44600.0,66.3288,66.8652,66.3093,66.6604,44600.0
2015-04-27 13:00:00,68.35,68.43,68.31,68.4,20700.0,66.6604,66.7384,66.6213,66.7091,20700.0
2015-04-27 13:30:00,68.44,68.44,68.28,68.4,18900.0,66.7481,66.7481,66.5921,66.7091,18900.0
2015-04-27 14:00:00,68.42,68.61,68.38,68.5,24500.0,66.7286,66.9139,66.6896,66.8066,24500.0
2015-04-27 14:30:00,68.5,68.79,68.4,68.78,16900.0,66.8066,67.0895,66.7091,67.0797,16900.0
2015-04-27 15:00:00,68.78,68.95,68.73,68.76,30000.0,67.0797,67.2455,67.031,67.0602,30000.0
2015-04-27 15:30:00,68.77,68.88,68.66,68.78,95600.0,67.07,67.1772,66.9627,67.0797,95600.0
2015-04-28 09:30:00,68.62,69.25,68.6,69.03,21800.0,66.9237,67.5381,66.9042,67.3235,21800.0
2015-04-28 10:00:00,69.03,69.03,68.23,68.62,14000.0,67.3235,67.3235,66.5433,66.9237,14000.0
2015-04-28 10:30:00,68.62,69.17,68.62,69.0,16500.0,66.9237,67.4601,66.9237,67.2943,16500.0
2015-04-28 11:00:00,69.0,69.33,69.0,69.01,6500.0,67.2943,67.6161,67.2943,67.304,6500.0
2015-04-28 11:30:00,69.05,69.11,68.75,69.08,24500.0,67.343,67.4016,67.0505,67.3723,24500.0
2015-04-28 12:00:00,69.08,69.18,68.91,69.1,9300.0,67.3723,67.4698,67.2065,67.3918,9300.0
2015-04-28 12:30:00,69.13,69.31,69.09,69.1,18000.0,67.4211,67.5966,67.3821,67.3918,18000.0
2015-04-28 13:00:00,69.09,69.19,69.09,69.1,10900.0,67.3821,67.4796,67.3821,67.3918,10900.0
2015-04-28 13:30:00,69.15,69.15,68.98,69.0,10700.0,67.4406,67.4406,67.2748,67.2943,10700.0
2015-04-28 14:00:00,69.0,69.03,68.82,68.92,17300.0,67.2943,67.3235,67.1187,67.2163,17300.0
2015-04-28 14:30:00,68.92,69.06,68.86,68.89,12000.0,67.2163,67.3528,67.1577,67.187,12000.0
2015-04-28 15:00:00,68.9,68.9,68.65,68.68,45100.0,67.1968,67.1968,66.9529,66.9822,45100.0
2015-04-28 15:30:00,68.67,68.76,68.46,68.55,53700.0,66.9724,67.0602,66.7676,66.8554,53700.0
2015-04-29 09:30:00,68.19,68.38,67.8,67.86,28300.0,66.5043,66.6896,66.1239,66.1825,28300.0
2015-04-29 10:00:00,67.89,67.99,67.42,67.47,10100.0,66.2117,66.3093,65.7533,65.8021,10100.0
2015-04-29 10:30:00,67.53,67.64,67.34,67.36,13100.0,65.8606,65.9679,65.6753,65.6948,13100.0
2015-04-29 11:00:00,67.36,67.4,66.77,66.87,22800.0,65.6948,65.7338,65.1194,65.2169,22800.0
2015-04-29 11:30:00,66.86,66.98,66.59,66.86,13600.0,65.2072,65.3242,64.9439,65.2072,13600.0
2015-04-29 12:00:00,66.95,66.97,66.04,66.17,40800.0,65.295,65.3145,64.4075,64.5342,40800.0
2015-04-29 12:30:00,66.17,66.36,66.05,66.19,21300.0,64.5342,64.7195,64.4172,64.5537,21300.0
2015-04-29 13:00:00,66.19,66.4,66.01,66.01,17000.0,64.5537,64.7586,64.3782,64.3782,17000.0
2015-04-29 13:30:00,66.01,66.32,65.95,66.3,19700.0,64.3782,64.6805,64.3197,64.661,19700.0
2015-04-29 14:00:00,66.3,66.82,66.3,66.8,27500.0,64.661,65.1682,64.661,65.1487,27500.0
2015-04-29 14:30:00,66.79,67.04,66.48,66.51,22000.0,65.1389,65.3827,64.8366,64.8658,22000.0
2015-04-29 15:00:00,66.51,66.62,66.32,66.42,24600.0,64.8658,64.9731,64.6805,64.7781,24600.0
2015-04-29 15:30:00,66.46,66.75,66.43,66.59,46700.0,64.8171,65.0999,64.7878,64.9439,46700.0
2015-04-30 09:30:00,66.38,66.93,66.04,66.13,7200.0,64.7391,65.2755,64.4075,64.4952,7200.0
2015-04-30 10:00:00,66.06,66.07,65.72,65.91,21800.0,64.427,64.4367,64.0954,64.2807,21800.0
2015-04-30 10:30:00,65.99,66.23,65.87,66.15,22800.0,64.3587,64.5928,64.2417,64.5147,22800.0
2015-04-30 11:00:00,66.22,66.35,66.0,66.01,25400.0,64.583,64.7098,64.3684,64.3782,25400.0
2015-04-30 11:30:00,66.07,66.1,65.59,65.66,18500.0,64.4367,64.466,63.9686,64.0368,18500.0
2015-04-30 12:00:00,65.64,65.8,65.62,65.79,17600.0,64.0173,64.1734,63.9978,64.1636,17600.0
2015-04-30 12:30:00,65.81,65.83,65.47,65.64,22500.0,64.1831,64.2026,63.8515,64.0173,22500.0
2015-04-30 13:00:00,65.79,65.8,65.56,65.66,18000.0,64.1636,64.1734,63.9393,64.0368,18000.0
2015-04-30 13:30:00,65.64,65.71,65.22,65.34,28200.0,64.0173,64.0856,63.6077,63.7248,28200.0
2015-04-30 14:00:00,65.39,65.42,65.16,65.36,34900.0,63.7735,63.8028,63.5492,63.7443,34900.0
2015-04-30 14:30:00,65.32,65.47,65.15,65.25,31000.0,63.7053,63.8515,63.5395,63.637,31000.0
2015-04-30 15:00:00,65.25,65.5,65.25,65.4,36000.0,63.637,63.8808,63.637,63.7833,36000.0
2015-04-30 15:30:00,65.43,65.52,65.31,65.33,69700.0,63.8125,63.9003,63.6955,63.715,69700.0
2015-05-01 09:30:00,65.48,66.67,65.35,66.57,23200.0,63.8613,65.0219,63.7345,64.9244,23200.0
2015-05-01 10:00:00,66.53,67.3,66.47,67.04,40000.0,64.8853,65.6363,64.8268,65.3827,40000.0
2015-05-01 10:30:00,67.03,67.03,66.45,66.5,24900.0,65.373,65.373,64.8073,64.8561,24900.0
2015-05-01 11:00:00,66.51,66.63,66.49,66.51,25900.0,64.8658,64.9829,64.8463,64.8658,25900.0
2015-05-01 11:30:00,66.51,66.54,66.29,66.4,25700.0,64.8658,64.8951,64.6513,64.7586,25700.0
2015-05-01 12:00:00,66.43,66.5,66.13,66.29,30800.0,64.7878,64.8561,64.4952,64.6513,30800.0
2015-05-01 12:30:00,66.37,66.43,66.29,66.41,22300.0,64.7293,64.7878,64.6513,64.7683,22300.0
2015-05-01 13:00:00,66.42,66.5,66.35,66.41,31700.0,64.7781,64.8561,64.7098,64.7683,31700.0
2015-05-01 13:30:00,66.42,66.52,66.36,66.46,34300.0,64.7781,64.8756,64.7195,64.8171,34300.0
2015-05-01 14:00:00,66.46,66.58,66.46,66.51,30300.0,64.8171,64.9341,64.8171,64.8658,30300.0
2015-05-01 14:30:00,66.55,66.55,66.36,66.39,69800.0,64.9048,64.9048,64.7195,64.7488,69800.0
2015-05-01 15:00:00,66.42,66.54,66.38,66.46,78000.0,64.7781,64.8951,64.7391,64.8171,78000.0
2015-05-01 15:30:00,66.45,66.48,66.2,66.26,169500.0,64.8073,64.8366,64.5635,64.622,169500.0
2015-05-04 09:30:00,66.26,66.45,66.02,66.36,16300.0,64.622,64.8073,64.388,64.7195,16300.0
2015-05-04 10:00:00,66.34,66.72,66.24,66.67,25600.0,64.7,65.0706,64.6025,65.0219,25600.0
2015-05-04 10:30:00,66.63,66.64,66.43,66.43,7500.0,64.9829,64.9926,64.7878,64.7878,7500.0
2015-05-04 11:00:00,66.44,66.6,66.16,66.3,29700.0,64.7976,64.9536,64.5245,64.661,29700.0
2015-05-04 11:30:00,66.28,66.39,66.19,66.3,11100.0,64.6415,64.7488,64.5537,64.661,11100.0
2015-05-04 12:00:00,66.36,66.46,66.29,66.36,9200.0,64.7195,64.8171,64.6513,64.7195,9200.0
2015-05-04 12:30:00,66.37,66.49,66.24,66.32,13800.0,64.7293,64.8463,64.6025,64.6805,13800.0
2015-05-04 13:00:00,66.34,66.48,66.17,66.48,11500.0,64.7,64.8366,64.5342,64.8366,11500.0
2015-05-04 13:30:00,66.47,66.47,66.25,66.38,13300.0,64.8268,64.8268,64.6123,64.7391,13300.0
2015-05-04 14:00:00,66.38,66.46,66.31,66.37,14100.0,64.7391,64.8171,64.6708,64.7293,14100.0
2015-05-04 14:30:00,66.35,66.41,66.29,66.35,12900.0,64.7098,64.7683,64.6513,64.7098,12900.0
2015-05-04 15:00:00,66.34,66.39,66.33,66.34,26700.0,64.7,64.7488,64.6903,64.7,26700.0
2015-05-04 15:30:00,66.35,66.41,66.22,66.22,89700.0,64.7098,64.7683,64.583,64.583,89700.0
2015-05-05 09:30:00,65.25,65.92,62.17,62.57,69300.0,63.637,64.2904,60.6331,61.0232,69300.0
2015-05-05 10:00:00,62.78,62.89,62.0,62.21,53200.0,61.228,61.3353,60.4673,60.6721,53200.0
2015-05-05 10:30:00,62.22,62.58,62.05,62.1,69700.0,60.6819,61.033,60.5161,60.5649,69700.0
2015-05-05 11:00:00,62.23,62.23,61.55,61.78,51600.0,60.6916,60.6916,60.0285,60.2528,51600.0
2015-05-05 11:30:00,61.81,61.91,60.66,60.93,56600.0,60.282,60.3796,59.1605,59.4238,56600.0
2015-05-05 12:00:00,60.96,61.42,60.27,61.37,58700.0,59.453,59.9017,58.7801,59.8529,58700.0
2015-05-05 12:30:00,61.42,61.64,61.03,61.27,56700.0,59.9017,60.1162,59.5213,59.7554,56700.0
2015-05-05 13:00:00,61.19,61.51,60.34,60.89,40300.0,59.6774,59.9894,58.8484,59.3848,40300.0
2015-05-05 13:30:00,60.94,61.14,60.86,61.07,30100.0,59.4335,59.6286,59.3555,59.5603,30100.0
2015-05-05 14:00:00,61.06,61.45,60.69,61.08,33300.0,59.5506,59.9309,59.1897,59.5701,33300.0
2015-05-05 14:30:00,61.14,61.68,61.12,61.68,39100.0,59.6286,60.1552,59.6091,60.1552,39100.0
2015-05-05 15:00:00,61.69,61.82,61.38,61.55,58000.0,60.165,60.2918,59.8627,60.0285,58000.0
2015-05-05 15:30:00,61.55,61.67,60.47,61.0,179300.0,60.0285,60.1455,58.9751,59.492,179300.0
2015-05-06 09:30:00,61.05,61.21,59.76,60.08,33000.0,59.5408,59.6969,58.2827,58.5948,33000.0
2015-05-06 10:00:00,60.11,60.77,59.94,60.73,35500.0,58.624,59.2677,58.4583,59.2287,35500.0
2015-05-06 10:30:00,60.74,61.55,60.7,61.48,38400.0,59.2385,60.0285,59.1995,59.9602,38400.0
2015-05-06 11:00:00,61.5,61.56,60.98,61.11,27300.0,59.9797,60.0382,59.4725,59.5993,27300.0
2015-05-06 11:30:00,61.05,61.35,61.04,61.28,20200.0,59.5408,59.8334,59.5311,59.7651,20200.0
2015-05-06 12:00:00,61.29,61.31,60.69,60.84,33600.0,59.7749,59.7944,59.1897,59.336,33600.0
2015-05-06 12:30:00,60.85,61.1,60.83,60.96,10400.0,59.3458,59.5896,59.3262,59.453,10400.0
2015-05-06 13:00:00,60.98,61.0,60.74,60.79,9100.0,59.4725,59.492,59.2385,59.2872,9100.0
2015-05-06 13:30:00,60.77,60.89,60.54,60.66,10400.0,59.2677,59.3848,59.0434,59.1605,10400.0
2015-05-06 14:00:00,60.64,60.66,60.33,60.38,11700.0,59.1409,59.1605,58.8386,58.8874,11700.0
2015-05-06 14:30:00,60.41,60.46,60.27,60.35,12000.0,58.9166,58.9654,58.7801,58.8581,12000.0
2015-05-06 15:00:00,60.39,60.47,60.22,60.28,21000.0,58.8971,58.9751,58.7313,58.7898,21000.0
2015-05-06 15:30:00,60.34,60.64,60.22,60.61,70700.0,58.8484,59.1409,58.7313,59.1117,70700.0
2015-05-07 09:30:00,60.6,61.27,60.23,60.75,24400.0,59.1019,59.7554,58.7411,59.2482,24400.0
2015-05-07 10:00:00,60.71,61.2,60.65,60.85,12700.0,59.2092,59.6871,59.1507,59.3458,12700.0
2015-05-07 10:30:00,60.86,61.04,60.71,60.88,16100.0,59.3555,59.5311,59.2092,59.375,16100.0
2015-05-07 11:00:00,60.88,60.92,60.53,60.59,73600.0,59.375,59.414,59.0337,59.0922,73600.0
2015-05-07 11:30:00,60.6,60.78,60.24,60.58,96000.0,59.1019,59.2775,58.7508,59.0824,96000.0
2015-05-07 12:00:00,60.6,60.64,60.36,60.52,81300.0,59.1019,59.1409,58.8679,59.0239,81300.0
2015-05-07 12:30:00,60.55,60.75,60.54,60.63,15100.0,59.0532,59.2482,59.0434,59.1312,15100.0
2015-05-07 13:00:00,60.65,60.67,60.45,60.52,19500.0,59.1507,59.1702,58.9556,59.0239,19500.0
2015-05-07 13:30:00,60.48,60.55,60.4,60.42,11900.0,58.9849,59.0532,58.9069,58.9264,11900.0
2015-05-07 14:00:00,60.45,60.6,60.35,60.48,16100.0,58.9556,59.1019,58.8581,58.9849,16100.0
2015-05-07 14:30:00,60.43,60.61,60.34,60.61,19200.0,58.9361,59.1117,58.8484,59.1117,19200.0
2015-05-07 15:00:00,60.65,60.73,60.41,60.45,27000.0,59.1507,59.2287,58.9166,58.9556,27000.0
2015-05-07 15:30:00,60.47,60.47,60.25,60.33,64700.0,58.9751,58.9751,58.7606,58.8386,64700.0
2015-05-08 09:30:00,60.57,61.25,60.55,60.77,41400.0,59.0727,59.7359,59.0532,59.2677,41400.0
2015-05-08 10:00:00,60.8,60.84,60.47,60.59,9300.0,59.297,59.336,58.9751,59.0922,9300.0
2015-05-08 10:30:00,60.59,60.71,60.37,60.71,17400.0,59.0922,59.2092,58.8776,59.2092,17400.0
2015-05-08 11:00:00,60.71,60.77,60.38,60.38,10700.0,59.2092,59.2677,58.8874,58.8874,10700.0
2015-05-08 11:30:00,60.3,60.46,60.23,60.32,15600.0,58.8094,58.9654,58.7411,58.8289,15600.0
2015-05-08 12:00:00,60.34,60.44,60.26,60.31,12500.0,58.8484,58.9459,58.7703,58.8191,12500.0
2015-05-08 12:30:00,60.29,60.29,60.07,60.19,8000.0,58.7996,58.7996,58.585,58.7021,8000.0
2015-05-08 13:00:00,60.17,60.21,60.12,60.16,15200.0,58.6826,58.7216,58.6338,58.6728,15200.0
2015-05-08 13:30:00,60.19,60.19,59.99,60.16,9700.0,58.7021,58.7021,58.507,58.6728,9700.0
2015-05-08 14:00:00,60.17,60.22,60.13,60.18,17800.0,58.6826,58.7313,58.6436,58.6923,17800.0
2015-05-08 14:30:00,60.19,60.26,60.14,60.23,11000.0,58.7021,58.7703,58.6533,58.7411,11000.0
2015-05-08 15:00:00,60.27,60.34,60.22,60.23,28200.0,58.7801,58.8484,58.7313,58.7411,28200.0
2015-05-08 15:30:00,60.22,60.22,59.95,60.0,60000.0,58.7313,58.7313,58.468,58.5168,60000.0
2015-05-11 09:30:00,59.76,60.3,59.17,60.24,32100.0,58.2827,58.8094,57.7073,58.7508,32100.0
2015-05-11 10:00:00,60.29,60.54,60.24,60.31,29300.0,58.7996,59.0434,58.7508,58.8191,29300.0
2015-05-11 10:30:00,60.3,60.46,60.13,60.46,18700.0,58.8094,58.9654,58.6436,58.9654,18700.0
2015-05-11 11:00:00,60.44,60.44,60.24,60.3,25800.0,58.9459,58.9459,58.7508,58.8094,25800.0
2015-05-11 11:30:00,60.35,60.42,60.25,60.36,16100.0,58.8581,58.9264,58.7606,58.8679,16100.0
2015-05-11 12:00:00,60.38,60.38,60.14,60.15,39900.0,58.8874,58.8874,58.6533,58.6631,39900.0
2015-05-11 12:30:00,60.13,60.17,59.89,59.9,8200.0,58.6436,58.6826,58.4095,58.4192,8200.0
2015-05-11 13:00:00,59.92,60.17,59.91,60.13,17600.0,58.4387,58.6826,58.429,58.6436,17600.0
2015-05-11 13:30:00,60.15,60.32,60.1,60.3,8400.0,58.6631,58.8289,58.6143,58.8094,8400.0
2015-05-11 14:00:00,60.31,60.37,60.25,60.28,28900.0,58.8191,58.8776,58.7606,58.7898,28900.0
2015-05-11 14:30:00,60.31,60.34,60.22,60.25,14300.0,58.8191,58.8484,58.7313,58.7606,14300.0
2015-05-11 15:00:00,60.23,60.36,60.16,60.26,37700.0,58.7411,58.8679,58.6728,58.7703,37700.0
2015-05-11 15:30:00,60.26,60.35,60.18,60.23,41000.0,58.7703,58.8581,58.6923,58.7411,41000.0
2015-05-12 09:30:00,59.81,59.81,59.17,59.31,24000.0,58.3315,58.3315,57.7073,57.8438,24000.0
2015-05-12 10:00:00,59.32,59.67,59.32,59.46,20500.0,57.8536,58.1949,57.8536,57.9901,20500.0
2015-05-12 10:30:00,59.47,59.78,59.4,59.41,26300.0,57.9999,58.3022,57.9316,57.9414,26300.0
2015-05-12 11:00:00,59.46,59.52,59.39,59.4,28900.0,57.9901,58.0486,57.9218,57.9316,28900.0
2015-05-12 11:30:00,59.4,59.45,59.39,59.39,23400.0,57.9316,57.9804,57.9218,57.9218,23400.0
2015-05-12 12:00:00,59.41,59.46,59.29,59.34,24000.0,57.9414,57.9901,57.8243,57.8731,24000.0
2015-05-12 12:30:00,59.34,59.38,59.22,59.23,16300.0,57.8731,57.9121,57.7561,57.7658,16300.0
2015-05-12 13:00:00,59.25,60.1,59.18,59.78,65800.0,57.7853,58.6143,57.717,58.3022,65800.0
2015-05-12 13:30:00,59.77,59.77,59.49,59.56,25700.0,58.2925,58.2925,58.0194,58.0876,25700.0
2015-05-12 14:00:00,59.55,59.66,59.46,59.55,22400.0,58.0779,58.1852,57.9901,58.0779,22400.0
2015-05-12 14:30:00,59.58,59.6,59.38,59.49,28600.0,58.1072,58.1267,57.9121,58.0194,28600.0
2015-05-12 15:00:00,59.5,59.69,59.45,59.65,32500.0,58.0291,58.2144,57.9804,58.1754,32500.0
2015-05-12 15:30:00,59.65,59.73,59.3,59.4,85000.0,58.1754,58.2534,57.8341,57.9316,85000.0
2015-05-13 09:30:00,59.63,59.66,58.99,59.14,41900.0,58.1559,58.1852,57.5317,57.678,41900.0
2015-05-13 10:00:00,59.15,59.24,58.89,58.89,37300.0,57.6878,57.7756,57.4342,57.4342,37300.0
2015-05-13 10:30:00,58.91,59.17,58.91,59.14,11500.0,57.4537,57.7073,57.4537,57.678,11500.0
2015-05-13 11:00:00,59.14,59.14,58.66,58.7,36100.0,57.678,57.678,57.2099,57.2489,36100.0
2015-05-13 11:30:00,58.64,58.82,58.64,58.75,21300.0,57.1904,57.3659,57.1904,57.2977,21300.0
2015-05-13 12:00:00,58.75,58.8,58.57,58.7,41000.0,57.2977,57.3464,57.1221,57.2489,41000.0
2015-05-13 12:30:00,58.7,58.77,58.7,58.73,17300.0,57.2489,57.3172,57.2489,57.2782,17300.0
2015-05-13 13:00:00,58.76,58.78,58.67,58.71,26400.0,57.3074,57.3269,57.2196,57.2587,26400.0
2015-05-13 13:30:00,58.71,58.79,58.67,58.75,22500.0,57.2587,57.3367,57.2196,57.2977,22500.0
2015-05-13 14:00:00,58.76,58.76,58.48,58.48,40300.0,57.3074,57.3074,57.0343,57.0343,40300.0
2015-05-13 14:30:00,58.48,58.6,58.41,58.43,29900.0,57.0343,57.1514,56.9661,56.9856,29900.0
2015-05-13 15:00:00,58.49,58.54,58.36,58.36,60800.0,57.0441,57.0929,56.9173,56.9173,60800.0
2015-05-13 15:30:00,58.41,58.43,58.13,58.31,95900.0,56.9661,56.9856,56.693,56.8685,95900.0
2015-05-14 09:30:00,58.75,58.91,57.86,58.32,30100.0,57.2977,57.4537,56.4297,56.8783,30100.0
2015-05-14 10:00:00,58.33,58.75,58.33,58.57,28400.0,56.8881,57.2977,56.8881,57.1221,28400.0
2015-05-14 10:30:00,58.59,58.59,58.44,58.56,40200.0,57.1416,57.1416,56.9953,57.1124,40200.0
2015-05-14 11:00:00,58.56,58.68,58.56,58.67,42300.0,57.1124,57.2294,57.1124,57.2196,42300.0
2015-05-14 11:30:00,58.67,58.69,58.63,58.67,41700.0,57.2196,57.2392,57.1806,57.2196,41700.0
2015-05-14 12:00:00,58.68,59.14,58.66,58.97,40600.0,57.2294,57.678,57.2099,57.5122,40600.0
2015-05-14 12:30:00,58.98,59.13,58.91,59.07,37300.0,57.522,57.6683,57.4537,57.6098,37300.0
2015-05-14 13:00:00,59.11,59.38,59.07,59.34,20900.0,57.6488,57.9121,57.6098,57.8731,20900.0
2015-05-14 13:30:00,59.35,59.47,59.15,59.25,30300.0,57.8828,57.9999,57.6878,57.7853,30300.0
2015-05-14 14:00:00,59.25,59.3,58.97,58.97,29900.0,57.7853,57.8341,57.5122,57.5122,29900.0
2015-05-14 14:30:00,58.99,59.11,58.92,59.07,31100.0,57.5317,57.6488,57.4635,57.6098,31100.0
2015-05-14 15:00:00,59.1,59.38,59.04,59.2,53300.0,57.639,57.9121,57.5805,57.7365,53300.0
2015-05-14 15:30:00,59.17,59.19,58.65,58.69,219200.0,57.7073,57.7268,57.2001,57.2392,219200.0
2015-05-15 09:30:00,59.03,59.21,58.78,58.98,83600.0,57.5707,57.7463,57.3269,57.522,83600.0
2015-05-15 10:00:00,58.98,59.04,58.85,58.93,42800.0,57.522,57.5805,57.3952,57.4732,42800.0
2015-05-15 10:30:00,58.95,59.24,58.93,59.24,113500.0,57.4927,57.7756,57.4732,57.7756,113500.0
2015-05-15 11:00:00,59.24,59.48,59.24,59.28,29100.0,57.7756,58.0096,57.7756,57.8146,29100.0
2015-05-15 11:30:00,59.24,59.5,59.2,59.49,23900.0,57.7756,58.0291,57.7365,58.0194,23900.0
2015-05-15 12:00:00,59.51,59.55,59.1,59.1,30200.0,58.0389,58.0779,57.639,57.639,30200.0
2015-05-15 12:30:00,59.13,59.23,59.1,59.14,40900.0,57.6683,57.7658,57.639,57.678,40900.0
2015-05-15 13:00:00,59.11,59.33,59.11,59.32,22500.0,57.6488,57.8633,57.6488,57.8536,22500.0
2015-05-15 13:30:00,59.31,59.38,59.12,59.3,24400.0,57.8438,57.9121,57.6585,57.8341,24400.0
2015-05-15 14:00:00,59.3,59.3,59.12,59.12,36700.0,57.8341,57.8341,57.6585,57.6585,36700.0
2015-05-15 14:30:00,59.12,59.14,58.82,58.99,37100.0,57.6585,57.678,57.3659,57.5317,37100.0
2015-05-15 15:00:00,58.99,59.08,58.98,59.07,45200.0,57.5317,57.6195,57.522,57.6098,45200.0
2015-05-15 15:30:00,59.06,59.37,59.04,59.27,62900.0,57.6,57.9023,57.5805,57.8048,62900.0
2015-05-18 09:30:00,59.25,59.54,58.95,59.23,22500.0,57.7853,58.0681,57.4927,57.7658,22500.0
2015-05-18 10:00:00,59.27,59.54,59.12,59.51,21700.0,57.8048,58.0681,57.6585,58.0389,21700.0
2015-05-18 10:30:00,59.49,59.65,59.36,59.63,17500.0,58.0194,58.1754,57.8926,58.1559,17500.0
2015-05-18 11:00:00,59.66,59.68,59.51,59.67,20000.0,58.1852,58.2047,58.0389,58.1949,20000.0
2015-05-18 11:30:00,59.72,59.86,59.59,59.64,19200.0,58.2437,58.3802,58.1169,58.1657,19200.0
2015-05-18 12:00:00,59.64,59.7,59.21,59.45,36900.0,58.1657,58.2242,57.7463,57.9804,36900.0
2015-05-18 12:30:00,59.43,59.53,59.4,59.51,23400.0,57.9609,58.0584,57.9316,58.0389,23400.0
2015-05-18 13:00:00,59.53,59.65,59.4,59.61,20900.0,58.0584,58.1754,57.9316,58.1364,20900.0
2015-05-18 13:30:00,59.66,59.87,59.66,59.83,27000.0,58.1852,58.39,58.1852,58.351,27000.0
2015-05-18 14:00:00,59.88,60.12,59.79,60.12,24500.0,58.3997,58.6338,58.312,58.6338,24500.0
2015-05-18 14:30:00,60.1,60.11,59.83,59.9,27300.0,58.6143,58.624,58.351,58.4192,27300.0
2015-05-18 15:00:00,59.91,59.97,59.75,59.95,31100.0,58.429,58.4875,58.2729,58.468,31100.0
2015-05-18 15:30:00,59.95,60.03,59.8,59.87,48400.0,58.468,58.546,58.3217,58.39,48400.0
2015-05-19 09:30:00,59.76,59.92,59.62,59.82,21800.0,58.2827,58.4387,58.1462,58.3412,21800.0
2015-05-19 10:00:00,59.85,60.19,59.72,60.19,20300.0,58.3705,58.7021,58.2437,58.7021,20300.0
2015-05-19 10:30:00,60.19,60.23,60.03,60.05,25500.0,58.7021,58.7411,58.546,58.5655,25500.0
2015-05-19 11:00:00,60.03,60.06,59.86,59.93,56100.0,58.546,58.5753,58.3802,58.4485,56100.0
2015-05-19 11:30:00,59.96,60.23,59.96,60.18,27500.0,58.4778,58.7411,58.4778,58.6923,27500.0
2015-05-19 12:00:00,60.2,60.35,60.17,60.27,26700.0,58.7118,58.8581,58.6826,58.7801,26700.0
2015-05-19 12:30:00,60.26,60.33,60.19,60.26,28300.0,58.7703,58.8386,58.7021,58.7703,28300.0
2015-05-19 13:00:00,60.25,60.48,60.23,60.38,33600.0,58.7606,58.9849,58.7411,58.8874,33600.0
2015-05-19 13:30:00,60.36,60.51,60.26,60.5,40100.0,58.8679,59.0142,58.7703,59.0044,40100.0
2015-05-19 14:00:00,60.48,60.49,60.39,60.39,30200.0,58.9849,58.9947,58.8971,58.8971,30200.0
2015-05-19 14:30:00,60.37,60.4,60.24,60.32,27100.0,58.8776,58.9069,58.7508,58.8289,27100.0
2015-05-19 15:00:00,60.28,60.38,60.11,60.37,46300.0,58.7898,58.8874,58.624,58.8776,46300.0
2015-05-19 15:30:00,60.37,60.39,60.25,60.31,44300.0,58.8776,58.8971,58.7606,58.8191,44300.0
2015-05-20 09:30:00,60.54,60.54,59.83,60.07,11300.0,59.0434,59.0434,58.351,58.585,11300.0
2015-05-20 10:00:00,60.02,60.27,59.97,60.26,21100.0,58.5363,58.7801,58.4875,58.7703,21100.0
2015-05-20 10:30:00,60.26,60.73,60.26,60.41,29500.0,58.7703,59.2287,58.7703,58.9166,29500.0
2015-05-20 11:00:00,60.35,60.41,60.3,60.33,20300.0,58.8581,58.9166,58.8094,58.8386,20300.0
2015-05-20 11:30:00,60.35,60.49,60.32,60.37,25400.0,58.8581,58.9947,58.8289,58.8776,25400.0
2015-05-20 12:00:00,60.37,60.53,60.33,60.52,15800.0,58.8776,59.0337,58.8386,59.0239,15800.0
2015-05-20 12:30:00,60.55,60.55,60.36,60.39,23500.0,59.0532,59.0532,58.8679,58.8971,23500.0
2015-05-20 13:00:00,60.4,60.4,60.33,60.33,11000.0,58.9069,58.9069,58.8386,58.8386,11000.0
2015-05-20 13:30:00,60.34,60.51,60.25,60.43,49800.0,58.8484,59.0142,58.7606,58.9361,49800.0
2015-05-20 14:00:00,60.45,60.56,60.39,60.48,28700.0,58.9556,59.0629,58.8971,58.9849,28700.0
2015-05-20 14:30:00,60.48,60.56,60.42,60.47,32400.0,58.9849,59.0629,58.9264,58.9751,32400.0
2015-05-20 15:00:00,60.47,60.55,60.37,60.54,43800.0,58.9751,59.0532,58.8776,59.0434,43800.0
2015-05-20 15:30:00,60.52,60.65,60.37,60.38,77700.0,59.0239,59.1507,58.8776,58.8874,77700.0
2015-05-21 09:30:00,60.25,60.36,59.91,60.28,11700.0,58.7606,58.8679,58.429,58.7898,11700.0
2015-05-21 10:00:00,60.36,60.58,60.29,60.5,11900.0,58.8679,59.0824,58.7996,59.0044,11900.0
2015-05-21 10:30:00,60.44,60.47,60.3,60.36,15900.0,58.9459,58.9751,58.8094,58.8679,15900.0
2015-05-21 11:00:00,60.36,60.48,60.26,60.28,12600.0,58.8679,58.9849,58.7703,58.7898,12600.0
2015-05-21 11:30:00,60.27,60.29,59.99,60.23,16500.0,58.7801,58.7996,58.507,58.7411,16500.0
2015-05-21 12:00:00,60.18,60.46,60.17,60.44,15300.0,58.6923,58.9654,58.6826,58.9459,15300.0
2015-05-21 12:30:00,60.43,60.44,60.23,60.25,9100.0,58.9361,58.9459,58.7411,58.7606,9100.0
2015-05-21 13:00:00,60.25,60.3,60.22,60.3,10600.0,58.7606,58.8094,58.7313,58.8094,10600.0
2015-05-21 13:30:00,60.29,60.33,60.24,60.25,18200.0,58.7996,58.8386,58.7508,58.7606,18200.0
2015-05-21 14:00:00,60.24,60.37,60.21,60.33,21100.0,58.7508,58.8776,58.7216,58.8386,21100.0
2015-05-21 14:30:00,60.33,60.43,60.33,60.43,11900.0,58.8386,58.9361,58.8386,58.9361,11900.0
2015-05-21 15:00:00,60.39,60.42,60.36,60.42,22300.0,58.8971,58.9264,58.8679,58.9264,22300.0
2015-05-21 15:30:00,60.43,60.48,60.37,60.43,68600.0,58.9361,58.9849,58.8776,58.9361,68600.0
2015-05-22 09:30:00,60.31,60.82,60.31,60.68,40400.0,58.8191,59.3165,58.8191,59.18,40400.0
2015-05-22 10:00:00,60.7,60.82,60.64,60.7,15600.0,59.1995,59.3165,59.1409,59.1995,15600.0
2015-05-22 10:30:00,60.73,60.73,60.51,60.54,7800.0,59.2287,59.2287,59.0142,59.0434,7800.0
2015-05-22 11:00:00,60.55,60.61,60.15,60.19,9500.0,59.0532,59.1117,58.6631,58.7021,9500.0
2015-05-22 11:30:00,60.19,60.46,59.96,60.34,17400.0,58.7021,58.9654,58.4778,58.8484,17400.0
2015-05-22 12:00:00,60.37,60.64,60.37,60.53,9600.0,58.8776,59.1409,58.8776,59.0337,9600.0
2015-05-22 12:30:00,60.56,60.56,60.37,60.51,10300.0,59.0629,59.0629,58.8776,59.0142,10300.0
2015-05-22 13:00:00,60.54,60.7,60.53,60.67,13000.0,59.0434,59.1995,59.0337,59.1702,13000.0
2015-05-22 13:30:00,60.66,60.66,60.5,60.5,6200.0,59.1605,59.1605,59.0044,59.0044,6200.0
2015-05-22 14:00:00,60.47,60.47,60.28,60.33,8400.0,58.9751,58.9751,58.7898,58.8386,8400.0
2015-05-22 14:30:00,60.33,60.52,60.33,60.49,11800.0,58.8386,59.0239,58.8386,58.9947,11800.0
2015-05-22 15:00:00,60.49,60.57,60.41,60.41,16500.0,58.9947,59.0727,58.9166,58.9166,16500.0
2015-05-22 15:30:00,60.41,60.49,60.21,60.25,29100.0,58.9166,58.9947,58.7216,58.7606,29100.0
2015-05-26 09:30:00,60.07,60.69,60.0,60.1,19800.0,58.585,59.1897,58.5168,58.6143,19800.0
2015-05-26 10:00:00,60.1,60.14,59.64,59.69,38200.0,58.6143,58.6533,58.1657,58.2144,38200.0
2015-05-26 10:30:00,59.67,59.67,59.24,59.39,10600.0,58.1949,58.1949,57.7756,57.9218,10600.0
2015-05-26 11:00:00,59.39,59.4,58.98,59.05,51800.0,57.9218,57.9316,57.522,57.5903,51800.0
2015-05-26 11:30:00,59.0,59.21,58.98,59.19,12800.0,57.5415,57.7463,57.522,57.7268,12800.0
2015-05-26 12:00:00,59.2,59.3,59.04,59.07,9800.0,57.7365,57.8341,57.5805,57.6098,9800.0
2015-05-26 12:30:00,59.1,59.1,58.93,58.97,6700.0,57.639,57.639,57.4732,57.5122,6700.0
2015-05-26 13:00:00,59.0,59.19,58.96,59.11,30300.0,57.5415,57.7268,57.5025,57.6488,30300.0
2015-05-26 13:30:00,59.11,59.11,58.85,58.85,10600.0,57.6488,57.6488,57.3952,57.3952,10600.0
2015-05-26 14:00:00,58.86,58.92,58.83,58.85,9600.0,57.4049,57.4635,57.3757,57.3952,9600.0
2015-05-26 14:30:00,58.86,58.92,58.63,58.66,37500.0,57.4049,57.4635,57.1806,57.2099,37500.0
2015-05-26 15:00:00,58.64,58.88,58.64,58.78,9300.0,57.1904,57.4245,57.1904,57.3269,9300.0
2015-05-26 15:30:00,58.78,58.93,58.54,58.55,91200.0,57.3269,57.4732,57.0929,57.1026,91200.0
2015-05-27 09:30:00,58.83,59.02,58.7,58.7,21900.0,57.3757,57.561,57.2489,57.2489,21900.0
2015-05-27 10:00:00,58.76,58.95,58.65,58.7,7100.0,57.3074,57.4927,57.2001,57.2489,7100.0
2015-05-27 10:30:00,58.71,58.98,58.71,58.98,61100.0,57.2587,57.522,57.2587,57.522,61100.0
2015-05-27 11:00:00,58.99,59.2,58.95,59.08,15500.0,57.5317,57.7365,57.4927,57.6195,15500.0
2015-05-27 11:30:00,59.11,59.18,58.97,58.98,15600.0,57.6488,57.717,57.5122,57.522,15600.0
2015-05-27 12:00:00,59.0,59.46,59.0,59.42,22100.0,57.5415,57.9901,57.5415,57.9511,22100.0
2015-05-27 12:30:00,59.41,59.41,59.0,59.0,20800.0,57.9414,57.9414,57.5415,57.5415,20800.0
2015-05-27 13:00:00,59.01,59.41,59.01,59.3,15900.0,57.5512,57.9414,57.5512,57.8341,15900.0
2015-05-27 13:30:00,59.36,59.75,59.36,59.75,18400.0,57.8926,58.2729,57.8926,58.2729,18400.0
2015-05-27 14:00:00,59.71,59.77,59.44,59.49,9000.0,58.2339,58.2925,57.9706,58.0194,9000.0
2015-05-27 14:30:00,59.52,59.64,59.51,59.56,12900.0,58.0486,58.1657,58.0389,58.0876,12900.0
2015-05-27 15:00:00,59.58,59.61,59.48,59.61,20200.0,58.1072,58.1364,58.0096,58.1364,20200.0
2015-05-27 15:30:00,59.62,59.65,59.36,59.41,68300.0,58.1462,58.1754,57.8926,57.9414,68300.0
2015-05-28 09:30:00,59.38,59.54,59.16,59.41,6600.0,57.9121,58.0681,57.6975,57.9414,6600.0
2015-05-28 10:00:00,59.37,59.5,59.14,59.33,7000.0,57.9023,58.0291,57.678,57.8633,7000.0
2015-05-28 10:30:00,59.33,59.75,59.27,59.75,12600.0,57.8633,58.2729,57.8048,58.2729,12600.0
2015-05-28 11:00:00,59.74,59.83,59.51,59.53,12600.0,58.2632,58.351,58.0389,58.0584,12600.0
2015-05-28 11:30:00,59.52,59.62,59.41,59.62,17800.0,58.0486,58.1462,57.9414,58.1462,17800.0
2015-05-28 12:00:00,59.62,59.66,59.45,59.45,9900.0,58.1462,58.1852,57.9804,57.9804,9900.0
2015-05-28 12:30:00,59.45,59.55,59.42,59.45,9600.0,57.9804,58.0779,57.9511,57.9804,9600.0
2015-05-28 13:00:00,59.48,59.55,59.44,59.54,9600.0,58.0096,58.0779,57.9706,58.0681,9600.0
2015-05-28 13:30:00,59.53,59.65,59.47,59.59,9100.0,58.0584,58.1754,57.9999,58.1169,9100.0
2015-05-28 14:00:00,59.6,59.7,59.59,59.7,8200.0,58.1267,58.2242,58.1169,58.2242,8200.0
2015-05-28 14:30:00,59.7,59.73,59.53,59.54,14900.0,58.2242,58.2534,58.0584,58.0681,14900.0
2015-05-28 15:00:00,59.55,59.74,59.54,59.72,26800.0,58.0779,58.2632,58.0681,58.2437,26800.0
2015-05-28 15:30:00,59.72,59.77,59.58,59.67,32800.0,58.2437,58.2925,58.1072,58.1949,32800.0
2015-05-29 09:30:00,59.66,59.94,59.59,59.94,17800.0,58.1852,58.4583,58.1169,58.4583,17800.0
2015-05-29 10:00:00,59.94,59.94,59.34,59.34,35600.0,58.4583,58.4583,57.8731,57.8731,35600.0
2015-05-29 10:30:00,59.34,59.34,58.93,59.02,52200.0,57.8731,57.8731,57.4732,57.561,52200.0
2015-05-29 11:00:00,59.05,59.17,58.81,58.83,17800.0,57.5903,57.7073,57.3562,57.3757,17800.0
2015-05-29 11:30:00,58.78,59.07,58.73,59.04,33100.0,57.3269,57.6098,57.2782,57.5805,33100.0
2015-05-29 12:00:00,59.08,59.3,59.07,59.3,6000.0,57.6195,57.8341,57.6098,57.8341,6000.0
2015-05-29 12:30:00,59.36,59.38,59.03,59.03,20300.0,57.8926,57.9121,57.5707,57.5707,20300.0
2015-05-29 13:00:00,59.02,59.08,58.82,59.02,41500.0,57.561,57.6195,57.3659,57.561,41500.0
2015-05-29 13:30:00,59.02,59.02,58.73,58.78,18800.0,57.561,57.561,57.2782,57.3269,18800.0
2015-05-29 14:00:00,58.78,58.79,58.44,58.44,21200.0,57.3269,57.3367,56.9953,56.9953,21200.0
2015-05-29 14:30:00,58.43,58.5,58.18,58.41,26100.0,56.9856,57.0538,56.7418,56.9661,26100.0
2015-05-29 15:00:00,58.42,58.49,58.37,58.46,28500.0,56.9758,57.0441,56.9271,57.0148,28500.0
2015-05-29 15:30:00,58.44,58.46,58.22,58.23,93800.0,56.9953,57.0148,56.7808,56.7905,93800.0
2015-06-01 09:30:00,58.63,58.66,58.03,58.21,15425.0,57.1806,57.2099,56.5955,56.771,15425.0
2015-06-01 10:00:00,58.21,58.32,57.87,58.1,29528.0,56.771,56.8783,56.4394,56.6637,29528.0
2015-06-01 10:30:00,58.09,58.11,57.57,58.0,39910.0,56.654,56.6735,56.1468,56.5662,39910.0
2015-06-01 11:00:00,58.07,58.14,57.6,57.91,37939.0,56.6345,56.7027,56.1761,56.4784,37939.0
2015-06-01 11:30:00,57.88,57.93,57.5,57.71,47251.0,56.4492,56.4979,56.0786,56.2834,47251.0
2015-06-01 12:00:00,57.71,58.22,57.66,58.17,41549.0,56.2834,56.7808,56.2346,56.732,41549.0
2015-06-01 12:30:00,58.14,58.3,58.05,58.26,31651.0,56.7027,56.8588,56.615,56.8198,31651.0
2015-06-01 13:00:00,58.26,58.58,58.2,58.43,22210.0,56.8198,57.1319,56.7613,56.9856,22210.0
2015-06-01 13:30:00,58.46,58.46,58.2,58.32,24771.0,57.0148,57.0148,56.7613,56.8783,24771.0
2015-06-01 14:00:00,58.31,58.75,58.29,58.51,19966.0,56.8685,57.2977,56.849,57.0636,19966.0
2015-06-01 14:30:00,58.51,58.61,58.41,58.53,13417.0,57.0636,57.1611,56.9661,57.0831,13417.0
2015-06-01 15:00:00,58.52,58.55,58.17,58.18,41320.0,57.0734,57.1026,56.732,56.7418,41320.0
2015-06-01 15:30:00,58.2,58.24,57.47,57.69,223666.0,56.7613,56.8003,56.0493,56.2639,223666.0
2015-06-02 09:30:00,57.4,58.24,57.2,58.23,24456.0,55.981,56.8003,55.786,56.7905,24456.0
2015-06-02 10:00:00,58.23,58.28,58.14,58.22,12880.0,56.7905,56.8393,56.7027,56.7808,12880.0
2015-06-02 10:30:00,58.21,58.5,58.13,58.13,14509.0,56.771,57.0538,56.693,56.693,14509.0
2015-06-02 11:00:00,58.12,58.34,58.08,58.23,14258.0,56.6832,56.8978,56.6442,56.7905,14258.0
2015-06-02 11:30:00,58.24,58.41,58.24,58.28,10979.0,56.8003,56.9661,56.8003,56.8393,10979.0
2015-06-02 12:00:00,58.26,58.3,58.17,58.17,11769.0,56.8198,56.8588,56.732,56.732,11769.0
2015-06-02 12:30:00,58.18,58.47,58.17,58.47,11021.0,56.7418,57.0246,56.732,57.0246,11021.0
2015-06-02 13:00:00,58.48,58.86,58.48,58.79,36405.0,57.0343,57.4049,57.0343,57.3367,36405.0
2015-06-02 13:30:00,58.8,59.03,58.78,58.99,21176.0,57.3464,57.5707,57.3269,57.5317,21176.0
2015-06-02 14:00:00,58.99,59.08,58.88,58.91,22044.0,57.5317,57.6195,57.4245,57.4537,22044.0
2015-06-02 14:30:00,58.91,58.96,58.65,58.7,21875.0,57.4537,57.5025,57.2001,57.2489,21875.0
2015-06-02 15:00:00,58.68,58.79,58.58,58.77,30997.0,57.2294,57.3367,57.1319,57.3172,30997.0
2015-06-02 15:30:00,58.76,58.76,58.49,58.59,58833.0,57.3074,57.3074,57.0441,57.1416,58833.0
2015-06-03 09:30:00,58.71,59.07,58.54,58.94,9939.0,57.2587,57.6098,57.0929,57.483,9939.0
2015-06-03 10:00:00,59.2,59.27,58.79,59.15,13926.0,57.7365,57.8048,57.3367,57.6878,13926.0
2015-06-03 10:30:00,59.14,59.38,59.0,59.15,17000.0,57.678,57.9121,57.5415,57.6878,17000.0
2015-06-03 11:00:00,59.17,59.27,58.98,59.0,18862.0,57.7073,57.8048,57.522,57.5415,18862.0
2015-06-03 11:30:00,59.05,59.24,58.96,59.24,13915.0,57.5903,57.7756,57.5025,57.7756,13915.0
2015-06-03 12:00:00,59.2,59.25,59.0,59.1,29381.0,57.7365,57.7853,57.5415,57.639,29381.0
2015-06-03 12:30:00,59.11,59.25,59.1,59.25,18686.0,57.6488,57.7853,57.639,57.7853,18686.0
2015-06-03 13:00:00,59.25,59.27,59.1,59.17,20829.0,57.7853,57.8048,57.639,57.7073,20829.0
2015-06-03 13:30:00,59.18,59.3,59.17,59.28,21294.0,57.717,57.8341,57.7073,57.8146,21294.0
2015-06-03 14:00:00,59.26,59.27,59.07,59.11,21082.0,57.7951,57.8048,57.6098,57.6488,21082.0
2015-06-03 14:30:00,59.12,59.35,59.11,59.3,19632.0,57.6585,57.8828,57.6488,57.8341,19632.0
2015-06-03 15:00:00,59.31,59.35,59.07,59.16,21660.0,57.8438,57.8828,57.6098,57.6975,21660.0
2015-06-03 15:30:00,59.16,59.34,59.08,59.23,39920.0,57.6975,57.8731,57.6195,57.7658,39920.0
2015-06-04 09:30:00,59.21,59.23,58.58,59.16,18131.0,57.7463,57.7658,57.1319,57.6975,18131.0
2015-06-04 10:00:00,59.17,59.17,58.75,58.88,30245.0,57.7073,57.7073,57.2977,57.4245,30245.0
2015-06-04 10:30:00,58.93,59.27,58.91,59.2,30382.0,57.4732,57.8048,57.4537,57.7365,30382.0
2015-06-04 11:00:00,59.13,59.37,59.01,59.28,27293.0,57.6683,57.9023,57.5512,57.8146,27293.0
2015-06-04 11:30:00,59.18,59.18,58.94,59.01,10957.0,57.717,57.717,57.483,57.5512,10957.0
2015-06-04 12:00:00,58.98,59.01,58.83,58.89,20154.0,57.522,57.5512,57.3757,57.4342,20154.0
2015-06-04 12:30:00,58.89,58.92,58.8,58.83,14198.0,57.4342,57.4635,57.3464,57.3757,14198.0
2015-06-04 13:00:00,58.83,58.83,58.42,58.49,12799.0,57.3757,57.3757,56.9758,57.0441,12799.0
2015-06-04 13:30:00,58.49,58.5,58.38,58.46,12647.0,57.0441,57.0538,56.9368,57.0148,12647.0
2015-06-04 14:00:00,58.46,58.73,58.43,58.73,16400.0,57.0148,57.2782,56.9856,57.2782,16400.0
2015-06-04 14:30:00,58.71,58.78,58.59,58.74,17267.0,57.2587,57.3269,57.1416,57.2879,17267.0
2015-06-04 15:00:00,58.74,58.88,58.7,58.8,27207.0,57.2879,57.4245,57.2489,57.3464,27207.0
2015-06-04 15:30:00,58.81,58.81,58.5,58.6,51245.0,57.3562,57.3562,57.0538,57.1514,51245.0
2015-06-05 09:30:00,58.29,58.54,57.86,58.48,10897.0,56.849,57.0929,56.4297,57.0343,10897.0
2015-06-05 10:00:00,58.47,58.49,58.31,58.39,7190.0,57.0246,57.0441,56.8685,56.9466,7190.0
2015-06-05 10:30:00,58.45,58.61,58.17,58.55,10934.0,57.0051,57.1611,56.732,57.1026,10934.0
2015-06-05 11:00:00,58.55,58.79,58.55,58.79,14792.0,57.1026,57.3367,57.1026,57.3367,14792.0
2015-06-05 11:30:00,58.76,58.91,58.65,58.81,12733.0,57.3074,57.4537,57.2001,57.3562,12733.0
2015-06-05 12:00:00,58.8,58.8,58.55,58.55,10398.0,57.3464,57.3464,57.1026,57.1026,10398.0
2015-06-05 12:30:00,58.56,58.72,58.53,58.69,10318.0,57.1124,57.2684,57.0831,57.2392,10318.0
2015-06-05 13:00:00,58.69,58.69,58.52,58.58,17512.0,57.2392,57.2392,57.0734,57.1319,17512.0
2015-06-05 13:30:00,58.62,58.64,58.51,58.6,12295.0,57.1709,57.1904,57.0636,57.1514,12295.0
2015-06-05 14:00:00,58.6,58.6,58.47,58.58,9505.0,57.1514,57.1514,57.0246,57.1319,9505.0
2015-06-05 14:30:00,58.59,58.64,58.56,58.6,16291.0,57.1416,57.1904,57.1124,57.1514,16291.0
2015-06-05 15:00:00,58.6,58.71,58.6,58.62,15797.0,57.1514,57.2587,57.1514,57.1709,15797.0
2015-06-05 15:30:00,58.6,58.73,58.56,58.65,24716.0,57.1514,57.2782,57.1124,57.2001,24716.0
2015-06-08 09:30:00,58.31,58.31,57.61,57.8,24151.0,56.8685,56.8685,56.1859,56.3712,24151.0
2015-06-08 10:00:00,57.78,57.95,57.69,57.87,11833.0,56.3516,56.5174,56.2639,56.4394,11833.0
2015-06-08 10:30:00,57.81,57.92,57.51,57.52,16250.0,56.3809,56.4882,56.0883,56.0981,16250.0
2015-06-08 11:00:00,57.53,57.63,57.35,57.35,23879.0,56.1078,56.2054,55.9323,55.9323,23879.0
2015-06-08 11:30:00,57.35,57.44,57.22,57.3,21730.0,55.9323,56.0201,55.8055,55.8835,21730.0
2015-06-08 12:00:00,57.3,57.34,57.11,57.34,14367.0,55.8835,55.9225,55.6982,55.9225,14367.0
2015-06-08 12:30:00,57.33,57.45,57.22,57.42,15552.0,55.9128,56.0298,55.8055,56.0005,15552.0
2015-06-08 13:00:00,57.37,57.49,57.28,57.46,19399.0,55.9518,56.0688,55.864,56.0396,19399.0
2015-06-08 13:30:00,57.42,57.47,57.25,57.32,13900.0,56.0005,56.0493,55.8347,55.903,13900.0
2015-06-08 14:00:00,57.31,57.44,57.25,57.41,27808.0,55.8933,56.0201,55.8347,55.9908,27808.0
2015-06-08 14:30:00,57.45,57.6,57.38,57.48,27254.0,56.0298,56.1761,55.9615,56.0591,27254.0
2015-06-08 15:00:00,57.49,57.5,57.29,57.38,31788.0,56.0688,56.0786,55.8738,55.9615,31788.0
2015-06-08 15:30:00,57.36,57.52,57.06,57.08,69772.0,55.942,56.0981,55.6494,55.669,69772.0
2015-06-09 09:30:00,57.71,57.99,57.45,57.63,20257.0,56.2834,56.5565,56.0298,56.2054,20257.0
2015-06-09 10:00:00,57.63,57.7,56.79,56.85,15200.0,56.2054,56.2736,55.3861,55.4446,15200.0
2015-06-09 10:30:00,56.85,56.95,56.7,56.85,17924.0,55.4446,55.5422,55.2983,55.4446,17924.0
2015-06-09 11:00:00,56.95,57.0,56.65,56.75,16506.0,55.5422,55.5909,55.2496,55.3471,16506.0
2015-06-09 11:30:00,56.73,57.23,56.73,57.21,20666.0,55.3276,55.8152,55.3276,55.7957,20666.0
2015-06-09 12:00:00,57.23,57.26,56.89,56.95,15500.0,55.8152,55.8445,55.4836,55.5422,15500.0
2015-06-09 12:30:00,56.95,57.06,56.85,56.85,19327.0,55.5422,55.6494,55.4446,55.4446,19327.0
2015-06-09 13:00:00,56.94,57.1,56.9,57.03,12084.0,55.5324,55.6885,55.4934,55.6202,12084.0
2015-06-09 13:30:00,57.03,57.05,56.86,56.97,11800.0,55.6202,55.6397,55.4544,55.5617,11800.0
2015-06-09 14:00:00,57.01,57.08,56.88,56.99,12057.0,55.6007,55.669,55.4739,55.5812,12057.0
2015-06-09 14:30:00,57.04,57.09,56.9,56.99,17649.0,55.6299,55.6787,55.4934,55.5812,17649.0
2015-06-09 15:00:00,56.97,57.0,56.83,56.83,21479.0,55.5617,55.5909,55.4251,55.4251,21479.0
2015-06-09 15:30:00,56.81,56.94,56.69,56.86,47334.0,55.4056,55.5324,55.2886,55.4544,47334.0
2015-06-10 09:30:00,56.89,57.52,56.81,57.43,16976.0,55.4836,56.0981,55.4056,56.0103,16976.0
2015-06-10 10:00:00,57.44,57.65,57.39,57.47,11942.0,56.0201,56.2249,55.9713,56.0493,11942.0
2015-06-10 10:30:00,57.4,57.58,57.23,57.27,18624.0,55.981,56.1566,55.8152,55.8543,18624.0
2015-06-10 11:00:00,57.28,57.7,57.28,57.55,11200.0,55.864,56.2736,55.864,56.1273,11200.0
2015-06-10 11:30:00,57.59,57.74,57.42,57.42,14201.0,56.1663,56.3126,56.0005,56.0005,14201.0
2015-06-10 12:00:00,57.41,57.49,57.23,57.23,13389.0,55.9908,56.0688,55.8152,55.8152,13389.0
2015-06-10 12:30:00,57.2,57.3,57.12,57.12,10300.0,55.786,55.8835,55.708,55.708,10300.0
2015-06-10 13:00:00,57.13,57.36,57.09,57.34,16287.0,55.7177,55.942,55.6787,55.9225,16287.0
2015-06-10 13:30:00,57.32,57.38,57.21,57.21,9705.0,55.903,55.9615,55.7957,55.7957,9705.0
2015-06-10 14:00:00,57.21,57.32,57.1,57.2,24578.0,55.7957,55.903,55.6885,55.786,24578.0
2015-06-10 14:30:00,57.2,57.2,56.99,57.04,14979.0,55.786,55.786,55.5812,55.6299,14979.0
2015-06-10 15:00:00,57.05,57.29,56.99,57.26,23534.0,55.6397,55.8738,55.5812,55.8445,23534.0
2015-06-10 15:30:00,57.24,57.3,56.87,56.98,78634.0,55.825,55.8835,55.4641,55.5714,78634.0
2015-06-11 09:30:00,57.02,57.46,57.02,57.21,15828.0,55.6104,56.0396,55.6104,55.7957,15828.0
2015-06-11 10:00:00,57.23,57.26,56.93,56.98,14481.0,55.8152,55.8445,55.5227,55.5714,14481.0
2015-06-11 10:30:00,56.95,57.13,56.85,57.07,12227.0,55.5422,55.7177,55.4446,55.6592,12227.0
2015-06-11 11:00:00,57.07,57.12,57.0,57.05,8262.0,55.6592,55.708,55.5909,55.6397,8262.0
2015-06-11 11:30:00,57.08,57.1,57.02,57.04,10160.0,55.669,55.6885,55.6104,55.6299,10160.0
2015-06-11 12:00:00,57.08,57.1,56.96,56.98,13657.0,55.669,55.6885,55.5519,55.5714,13657.0
2015-06-11 12:30:00,56.99,57.18,56.99,57.09,21689.0,55.5812,55.7665,55.5812,55.6787,21689.0
2015-06-11 13:00:00,57.05,57.06,56.97,57.0,27467.0,55.6397,55.6494,55.5617,55.5909,27467.0
2015-06-11 13:30:00,57.04,57.08,56.96,56.99,39115.0,55.6299,55.669,55.5519,55.5812,39115.0
2015-06-11 14:00:00,57.0,57.04,56.96,57.03,21944.0,55.5909,55.6299,55.5519,55.6202,21944.0
2015-06-11 14:30:00,56.97,57.04,56.95,57.0,14431.0,55.5617,55.6299,55.5422,55.5909,14431.0
2015-06-11 15:00:00,57.01,57.01,56.81,56.91,17252.0,55.6007,55.6007,55.4056,55.5032,17252.0
2015-06-11 15:30:00,56.89,57.07,56.73,57.04,51304.0,55.4836,55.6592,55.3276,55.6299,51304.0
2015-06-12 09:30:00,56.68,57.21,56.68,57.19,9549.0,55.2788,55.7957,55.2788,55.7762,9549.0
2015-06-12 10:00:00,57.11,57.56,57.11,57.56,14792.0,55.6982,56.1371,55.6982,56.1371,14792.0
2015-06-12 10:30:00,57.51,57.51,57.15,57.19,10613.0,56.0883,56.0883,55.7372,55.7762,10613.0
2015-06-12 11:00:00,57.19,57.48,57.19,57.41,19901.0,55.7762,56.0591,55.7762,55.9908,19901.0
2015-06-12 11:30:00,57.43,57.48,57.23,57.38,31237.0,56.0103,56.0591,55.8152,55.9615,31237.0
2015-06-12 12:00:00,57.42,57.49,57.36,57.49,5300.0,56.0005,56.0688,55.942,56.0688,5300.0
2015-06-12 12:30:00,57.47,57.47,57.32,57.4,6930.0,56.0493,56.0493,55.903,55.981,6930.0
2015-06-12 13:00:00,57.38,57.44,57.26,57.44,6862.0,55.9615,56.0201,55.8445,56.0201,6862.0
2015-06-12 13:30:00,57.44,57.48,57.37,57.41,7256.0,56.0201,56.0591,55.9518,55.9908,7256.0
2015-06-12 14:00:00,57.41,57.41,57.22,57.24,5615.0,55.9908,55.9908,55.8055,55.825,5615.0
2015-06-12 14:30:00,57.25,57.25,57.14,57.14,6500.0,55.8347,55.8347,55.7275,55.7275,6500.0
2015-06-12 15:00:00,57.15,57.18,57.07,57.1,11704.0,55.7372,55.7665,55.6592,55.6885,11704.0
2015-06-12 15:30:00,57.11,57.21,57.04,57.15,18930.0,55.6982,55.7957,55.6299,55.7372,18930.0
2015-06-15 09:30:00,56.67,56.95,56.36,56.38,10287.0,55.2691,55.5422,54.9668,54.9863,10287.0
2015-06-15 10:00:00,56.38,56.45,56.09,56.25,18507.0,54.9863,55.0545,54.7034,54.8595,18507.0
2015-06-15 10:30:00,56.2,56.26,56.05,56.06,12050.0,54.8107,54.8692,54.6644,54.6742,12050.0
2015-06-15 11:00:00,56.1,56.24,56.03,56.09,24475.0,54.7132,54.8497,54.6449,54.7034,24475.0
2015-06-15 11:30:00,56.1,56.41,56.1,56.22,21390.0,54.7132,55.0155,54.7132,54.8302,21390.0
2015-06-15 12:00:00,56.23,56.35,56.14,56.17,14677.0,54.84,54.957,54.7522,54.7814,14677.0
2015-06-15 12:30:00,56.21,56.36,56.13,56.34,9400.0,54.8205,54.9668,54.7424,54.9472,9400.0
2015-06-15 13:00:00,56.34,56.46,56.29,56.44,7890.0,54.9472,55.0643,54.8985,55.0448,7890.0
2015-06-15 13:30:00,56.47,56.5,56.34,56.46,12325.0,55.074,55.1033,54.9472,55.0643,12325.0
2015-06-15 14:00:00,56.46,56.61,56.35,56.61,25184.0,55.0643,55.2106,54.957,55.2106,25184.0
2015-06-15 14:30:00,56.62,56.72,56.56,56.63,17045.0,55.2203,55.3179,55.1618,55.2301,17045.0
2015-06-15 15:00:00,56.61,56.65,56.54,56.55,9404.0,55.2106,55.2496,55.1423,55.1521,9404.0
2015-06-15 15:30:00,56.57,56.62,56.45,56.56,44632.0,55.1716,55.2203,55.0545,55.1618,44632.0
2015-06-16 09:30:00,56.29,56.87,56.29,56.74,8757.0,54.8985,55.4641,54.8985,55.3374,8757.0
2015-06-16 10:00:00,56.8,56.88,56.56,56.59,11451.0,55.3959,55.4739,55.1618,55.1911,11451.0
2015-06-16 10:30:00,56.59,56.63,56.22,56.4,12913.0,55.1911,55.2301,54.8302,55.0058,12913.0
2015-06-16 11:00:00,56.32,56.67,56.31,56.56,23347.0,54.9277,55.2691,54.918,55.1618,23347.0
2015-06-16 11:30:00,56.59,56.92,56.54,56.9,11000.0,55.1911,55.5129,55.1423,55.4934,11000.0
2015-06-16 12:00:00,56.89,57.21,56.87,57.2,13002.0,55.4836,55.7957,55.4641,55.786,13002.0
2015-06-16 12:30:00,57.2,57.22,57.09,57.1,7081.0,55.786,55.8055,55.6787,55.6885,7081.0
2015-06-16 13:00:00,57.1,57.21,57.07,57.15,15023.0,55.6885,55.7957,55.6592,55.7372,15023.0
2015-06-16 13:30:00,57.17,57.21,57.07,57.21,9678.0,55.7567,55.7957,55.6592,55.7957,9678.0
2015-06-16 14:00:00,57.25,57.35,57.19,57.34,11331.0,55.8347,55.9323,55.7762,55.9225,11331.0
2015-06-16 14:30:00,57.29,57.32,57.09,57.13,12749.0,55.8738,55.903,55.6787,55.7177,12749.0
2015-06-16 15:00:00,57.12,57.18,57.08,57.13,23457.0,55.708,55.7665,55.669,55.7177,23457.0
2015-06-16 15:30:00,57.13,57.29,57.12,57.21,46119.0,55.7177,55.8738,55.708,55.7957,46119.0
2015-06-17 09:30:00,57.54,57.72,57.43,57.46,5729.0,56.1176,56.2931,56.0103,56.0396,5729.0
2015-06-17 10:00:00,57.48,57.48,57.22,57.27,3741.0,56.0591,56.0591,55.8055,55.8543,3741.0
2015-06-17 10:30:00,57.24,57.25,57.06,57.19,6472.0,55.825,55.8347,55.6494,55.7762,6472.0
2015-06-17 11:00:00,57.17,57.31,57.11,57.31,7160.0,55.7567,55.8933,55.6982,55.8933,7160.0
2015-06-17 11:30:00,57.34,57.63,57.29,57.6,10157.0,55.9225,56.2054,55.8738,56.1761,10157.0
2015-06-17 12:00:00,57.59,57.62,57.16,57.25,20471.0,56.1663,56.1956,55.747,55.8347,20471.0
2015-06-17 12:30:00,57.22,57.45,57.11,57.45,26716.0,55.8055,56.0298,55.6982,56.0298,26716.0
2015-06-17 13:00:00,57.46,57.54,57.36,57.52,18742.0,56.0396,56.1176,55.942,56.0981,18742.0
2015-06-17 13:30:00,57.5,57.52,57.2,57.43,10706.0,56.0786,56.0981,55.786,56.0103,10706.0
2015-06-17 14:00:00,57.38,57.62,57.3,57.46,12699.0,55.9615,56.1956,55.8835,56.0396,12699.0
2015-06-17 14:30:00,57.45,57.73,57.42,57.59,19664.0,56.0298,56.3029,56.0005,56.1663,19664.0
2015-06-17 15:00:00,57.54,57.67,57.44,57.67,17975.0,56.1176,56.2444,56.0201,56.2444,17975.0
2015-06-17 15:30:00,57.63,57.74,57.55,57.57,62059.0,56.2054,56.3126,56.1273,56.1468,62059.0
2015-06-18 09:30:00,57.8,58.36,57.3,58.12,6492.0,56.3712,56.9173,55.8835,56.6832,6492.0
2015-06-18 10:00:00,58.07,58.32,57.96,58.27,27817.0,56.6345,56.8783,56.5272,56.8295,27817.0
2015-06-18 10:30:00,58.27,58.31,58.08,58.19,9530.0,56.8295,56.8685,56.6442,56.7515,9530.0
2015-06-18 11:00:00,58.19,58.28,58.09,58.09,8950.0,56.7515,56.8393,56.654,56.654,8950.0
2015-06-18 11:30:00,58.1,58.31,58.09,58.3,6600.0,56.6637,56.8685,56.654,56.8588,6600.0
2015-06-18 12:00:00,58.31,58.59,58.3,58.55,13556.0,56.8685,57.1416,56.8588,57.1026,13556.0
2015-06-18 12:30:00,58.58,58.59,58.4,58.59,5700.0,57.1319,57.1416,56.9563,57.1416,5700.0
2015-06-18 13:00:00,58.58,59.09,58.56,59.03,42290.0,57.1319,57.6293,57.1124,57.5707,42290.0
2015-06-18 13:30:00,59.05,59.16,59.0,59.07,27033.0,57.5903,57.6975,57.5415,57.6098,27033.0
2015-06-18 14:00:00,59.1,59.17,59.07,59.12,17315.0,57.639,57.7073,57.6098,57.6585,17315.0
2015-06-18 14:30:00,59.12,59.24,58.99,59.04,28086.0,57.6585,57.7756,57.5317,57.5805,28086.0
2015-06-18 15:00:00,59.02,59.21,59.0,59.14,30474.0,57.561,57.7463,57.5415,57.678,30474.0
2015-06-18 15:30:00,59.13,59.14,58.99,59.0,93910.0,57.6683,57.678,57.5317,57.5415,93910.0
2015-06-19 09:30:00,58.89,59.17,58.73,58.95,49496.0,57.4342,57.7073,57.2782,57.4927,49496.0
2015-06-19 10:00:00,58.95,59.1,58.95,58.97,18031.0,57.4927,57.639,57.4927,57.5122,18031.0
2015-06-19 10:30:00,58.98,59.06,58.88,58.89,16774.0,57.522,57.6,57.4245,57.4342,16774.0
2015-06-19 11:00:00,58.91,59.04,58.91,58.96,14961.0,57.4537,57.5805,57.4537,57.5025,14961.0
2015-06-19 11:30:00,58.96,59.06,58.88,58.92,9599.0,57.5025,57.6,57.4245,57.4635,9599.0
2015-06-19 12:00:00,58.91,58.95,58.84,58.95,6638.0,57.4537,57.4927,57.3854,57.4927,6638.0
2015-06-19 12:30:00,58.93,59.03,58.91,59.0,9500.0,57.4732,57.5707,57.4537,57.5415,9500.0
2015-06-19 13:00:00,59.0,59.12,58.99,59.12,10177.0,57.5415,57.6585,57.5317,57.6585,10177.0
2015-06-19 13:30:00,59.15,59.38,59.11,59.3,10655.0,57.6878,57.9121,57.6488,57.8341,10655.0
2015-06-19 14:00:00,59.31,59.32,59.17,59.2,12810.0,57.8438,57.8536,57.7073,57.7365,12810.0
2015-06-19 14:30:00,59.16,59.28,59.11,59.26,12562.0,57.6975,57.8146,57.6488,57.7951,12562.0
2015-06-19 15:00:00,59.25,59.28,58.95,58.95,13680.0,57.7853,57.8146,57.4927,57.4927,13680.0
2015-06-19 15:30:00,58.88,58.93,58.78,58.8,84752.0,57.4245,57.4732,57.3269,57.3464,84752.0
2015-06-22 09:30:00,59.03,59.18,58.41,58.48,19614.0,57.5707,57.717,56.9661,57.0343,19614.0
2015-06-22 10:00:00,58.41,58.42,57.88,58.24,32375.0,56.9661,56.9758,56.4492,56.8003,32375.0
2015-06-22 10:30:00,58.2,58.31,58.18,58.3,21389.0,56.7613,56.8685,56.7418,56.8588,21389.0
2015-06-22 11:00:00,58.21,58.43,58.19,58.37,16532.0,56.771,56.9856,56.7515,56.9271,16532.0
2015-06-22 11:30:00,58.37,58.45,58.21,58.3,12110.0,56.9271,57.0051,56.771,56.8588,12110.0
2015-06-22 12:00:00,58.3,58.37,58.2,58.31,10102.0,56.8588,56.9271,56.7613,56.8685,10102.0
2015-06-22 12:30:00,58.31,58.36,58.2,58.24,8971.0,56.8685,56.9173,56.7613,56.8003,8971.0
2015-06-22 13:00:00,58.22,58.28,58.21,58.24,6100.0,56.7808,56.8393,56.771,56.8003,6100.0
2015-06-22 13:30:00,58.24,58.31,58.24,58.3,11599.0,56.8003,56.8685,56.8003,56.8588,11599.0
2015-06-22 14:00:00,58.25,58.33,58.25,58.25,9275.0,56.81,56.8881,56.81,56.81,9275.0
2015-06-22 14:30:00,58.25,58.35,58.21,58.34,9851.0,56.81,56.9076,56.771,56.8978,9851.0
2015-06-22 15:00:00,58.31,58.37,58.21,58.22,23490.0,56.8685,56.9271,56.771,56.7808,23490.0
2015-06-22 15:30:00,58.22,58.36,58.19,58.27,54276.0,56.7808,56.9173,56.7515,56.8295,54276.0
2015-06-23 09:30:00,58.24,58.5,58.05,58.12,6527.0,56.8003,57.0538,56.615,56.6832,6527.0
2015-06-23 10:00:00,58.13,58.24,57.97,58.04,11902.0,56.693,56.8003,56.537,56.6052,11902.0
2015-06-23 10:30:00,57.98,58.16,57.95,58.16,11844.0,56.5467,56.7223,56.5174,56.7223,11844.0
2015-06-23 11:00:00,58.19,58.25,58.02,58.12,7900.0,56.7515,56.81,56.5857,56.6832,7900.0
2015-06-23 11:30:00,58.15,58.3,58.12,58.28,12098.0,56.7125,56.8588,56.6832,56.8393,12098.0
2015-06-23 12:00:00,58.28,58.44,58.19,58.44,13600.0,56.8393,56.9953,56.7515,56.9953,13600.0
2015-06-23 12:30:00,58.46,58.48,58.33,58.37,6400.0,57.0148,57.0343,56.8881,56.9271,6400.0
2015-06-23 13:00:00,58.37,58.38,58.27,58.38,5491.0,56.9271,56.9368,56.8295,56.9368,5491.0
2015-06-23 13:30:00,58.39,58.42,58.33,58.37,7600.0,56.9466,56.9758,56.8881,56.9271,7600.0
2015-06-23 14:00:00,58.36,58.44,58.33,58.4,7029.0,56.9173,56.9953,56.8881,56.9563,7029.0
2015-06-23 14:30:00,58.35,58.46,58.34,58.44,12333.0,56.9076,57.0148,56.8978,56.9953,12333.0
2015-06-23 15:00:00,58.43,58.43,58.33,58.35,18375.0,56.9856,56.9856,56.8881,56.9076,18375.0
2015-06-23 15:30:00,58.35,58.48,58.27,58.44,35975.0,56.9076,57.0343,56.8295,56.9953,35975.0
2015-06-24 09:30:00,58.2,58.74,58.01,58.15,8281.0,56.7613,57.2879,56.576,56.7125,8281.0
2015-06-24 10:00:00,58.12,58.44,58.12,58.44,11935.0,56.6832,56.9953,56.6832,56.9953,11935.0
2015-06-24 10:30:00,58.45,58.45,58.24,58.28,4803.0,57.0051,57.0051,56.8003,56.8393,4803.0
2015-06-24 11:00:00,58.26,58.42,58.22,58.37,9298.0,56.8198,56.9758,56.7808,56.9271,9298.0
2015-06-24 11:30:00,58.35,58.52,58.25,58.45,10214.0,56.9076,57.0734,56.81,57.0051,10214.0
2015-06-24 12:00:00,58.42,58.46,58.29,58.37,8045.0,56.9758,57.0148,56.849,56.9271,8045.0
2015-06-24 12:30:00,58.34,58.34,58.23,58.25,15095.0,56.8978,56.8978,56.7905,56.81,15095.0
2015-06-24 13:00:00,58.25,58.37,58.23,58.29,11359.0,56.81,56.9271,56.7905,56.849,11359.0
2015-06-24 13:30:00,58.28,58.39,58.27,58.39,6525.0,56.8393,56.9466,56.8295,56.9466,6525.0
2015-06-24 14:00:00,58.39,58.4,58.25,58.4,18089.0,56.9466,56.9563,56.81,56.9563,18089.0
2015-06-24 14:30:00,58.38,58.38,58.29,58.32,7139.0,56.9368,56.9368,56.849,56.8783,7139.0
2015-06-24 15:00:00,58.32,58.35,58.27,58.31,11067.0,56.8783,56.9076,56.8295,56.8685,11067.0
2015-06-24 15:30:00,58.29,58.35,58.25,58.31,48765.0,56.849,56.9076,56.81,56.8685,48765.0
2015-06-25 09:30:00,58.37,58.5,58.09,58.11,8040.0,56.9271,57.0538,56.654,56.6735,8040.0
2015-06-25 10:00:00,58.06,58.23,57.84,58.11,10500.0,56.6247,56.7905,56.4102,56.6735,10500.0
2015-06-25 10:30:00,58.15,58.42,58.0,58.42,24761.0,56.7125,56.9758,56.5662,56.9758,24761.0
2015-06-25 11:00:00,58.43,58.49,58.18,58.18,7457.0,56.9856,57.0441,56.7418,56.7418,7457.0
2015-06-25 11:30:00,58.18,58.35,58.15,58.34,7100.0,56.7418,56.9076,56.7125,56.8978,7100.0
2015-06-25 12:00:00,58.35,58.35,58.19,58.25,4300.0,56.9076,56.9076,56.7515,56.81,4300.0
2015-06-25 12:30:00,58.26,58.35,58.2,58.29,8650.0,56.8198,56.9076,56.7613,56.849,8650.0
2015-06-25 13:00:00,58.33,58.33,58.2,58.23,7823.0,56.8881,56.8881,56.7613,56.7905,7823.0
2015-06-25 13:30:00,58.24,58.25,58.18,58.23,8948.0,56.8003,56.81,56.7418,56.7905,8948.0
2015-06-25 14:00:00,58.24,58.24,58.14,58.18,13316.0,56.8003,56.8003,56.7027,56.7418,13316.0
2015-06-25 14:30:00,58.2,58.22,58.12,58.2,28151.0,56.7613,56.7808,56.6832,56.7613,28151.0
2015-06-25 15:00:00,58.21,58.23,58.14,58.16,9030.0,56.771,56.7905,56.7027,56.7223,9030.0
2015-06-25 15:30:00,58.19,58.22,58.11,58.21,23936.0,56.7515,56.7808,56.6735,56.771,23936.0
2015-06-26 09:30:00,58.2,58.46,57.9,58.36,13750.0,56.7613,57.0148,56.4687,56.9173,13750.0
2015-06-26 10:00:00,58.39,58.47,58.15,58.28,16685.0,56.9466,57.0246,56.7125,56.8393,16685.0
2015-06-26 10:30:00,58.2,58.3,58.14,58.25,9879.0,56.7613,56.8588,56.7027,56.81,9879.0
2015-06-26 11:00:00,58.23,58.34,58.2,58.33,7034.0,56.7905,56.8978,56.7613,56.8881,7034.0
2015-06-26 11:30:00,58.45,58.45,58.2,58.21,4774.0,57.0051,57.0051,56.7613,56.771,4774.0
2015-06-26 12:00:00,58.21,58.3,58.21,58.22,4509.0,56.771,56.8588,56.771,56.7808,4509.0
2015-06-26 12:30:00,58.22,58.28,58.2,58.22,41945.0,56.7808,56.8393,56.7613,56.7808,41945.0
2015-06-26 13:00:00,58.21,58.25,58.2,58.22,18594.0,56.771,56.81,56.7613,56.7808,18594.0
2015-06-26 13:30:00,58.23,58.4,58.22,58.23,13202.0,56.7905,56.9563,56.7808,56.7905,13202.0
2015-06-26 14:00:00,58.23,58.27,58.2,58.24,13224.0,56.7905,56.8295,56.7613,56.8003,13224.0
2015-06-26 14:30:00,58.27,58.29,58.2,58.25,12450.0,56.8295,56.849,56.7613,56.81,12450.0
2015-06-26 15:00:00,58.24,58.48,58.24,58.47,12312.0,56.8003,57.0343,56.8003,57.0246,12312.0
2015-06-26 15:30:00,58.46,58.49,58.2,58.2,128795.0,57.0148,57.0441,56.7613,56.7613,128795.0
2015-06-29 09:30:00,57.53,58.14,57.24,58.02,17556.0,56.1078,56.7027,55.825,56.5857,17556.0
2015-06-29 10:00:00,58.06,58.08,57.71,57.84,34516.0,56.6247,56.6442,56.2834,56.4102,34516.0
2015-06-29 10:30:00,57.71,57.84,57.45,57.56,17345.0,56.2834,56.4102,56.0298,56.1371,17345.0
2015-06-29 11:00:00,57.41,57.49,57.24,57.49,21738.0,55.9908,56.0688,55.825,56.0688,21738.0
2015-06-29 11:30:00,57.47,57.85,57.39,57.83,17063.0,56.0493,56.4199,55.9713,56.4004,17063.0
2015-06-29 12:00:00,57.8,58.05,57.75,58.05,43821.0,56.3712,56.615,56.3224,56.615,43821.0
2015-06-29 12:30:00,58.05,58.08,57.93,58.0,32576.0,56.615,56.6442,56.4979,56.5662,32576.0
2015-06-29 13:00:00,58.01,58.06,57.95,57.99,13094.0,56.576,56.6247,56.5174,56.5565,13094.0
2015-06-29 13:30:00,57.99,58.04,57.93,57.96,18365.0,56.5565,56.6052,56.4979,56.5272,18365.0
2015-06-29 14:00:00,57.95,58.0,57.93,57.96,28342.0,56.5174,56.5662,56.4979,56.5272,28342.0
2015-06-29 14:30:00,57.95,57.99,57.79,57.83,30862.0,56.5174,56.5565,56.3614,56.4004,30862.0
2015-06-29 15:00:00,57.78,57.79,57.49,57.57,27995.0,56.3516,56.3614,56.0688,56.1468,27995.0
2015-06-29 15:30:00,57.5,57.54,57.15,57.23,53442.0,56.0786,56.1176,55.7372,55.8152,53442.0
2015-06-30 09:30:00,57.2,57.21,56.37,56.51,29442.0,55.786,55.7957,54.9765,55.113,29442.0
2015-06-30 10:00:00,56.51,57.07,56.25,57.0,64712.0,55.113,55.6592,54.8595,55.5909,64712.0
2015-06-30 10:30:00,56.96,57.07,56.9,57.07,60865.0,55.5519,55.6592,55.4934,55.6592,60865.0
2015-06-30 11:00:00,57.06,57.11,56.91,56.97,42885.0,55.6494,55.6982,55.5032,55.5617,42885.0
2015-06-30 11:30:00,56.95,56.96,56.47,56.73,77445.0,55.5422,55.5519,55.074,55.3276,77445.0
2015-06-30 12:00:00,56.73,56.73,56.34,56.36,19003.0,55.3276,55.3276,54.9472,54.9668,19003.0
2015-06-30 12:30:00,56.35,56.36,56.16,56.26,21644.0,54.957,54.9668,54.7717,54.8692,21644.0
2015-06-30 13:00:00,56.26,56.36,56.07,56.26,16510.0,54.8692,54.9668,54.6839,54.8692,16510.0
2015-06-30 13:30:00,56.28,56.7,56.23,56.3,35227.0,54.8887,55.2983,54.84,54.9082,35227.0
2015-06-30 14:00:00,56.24,56.44,56.14,56.17,19621.0,54.8497,55.0448,54.7522,54.7814,19621.0
2015-06-30 14:30:00,56.16,56.17,55.81,55.98,61055.0,54.7717,54.7814,54.4303,54.5961,61055.0
2015-06-30 15:00:00,55.98,55.98,55.65,55.92,48605.0,54.5961,54.5961,54.2743,54.5376,48605.0
2015-06-30 15:30:00,55.92,56.01,55.74,55.83,135386.0,54.5376,54.6254,54.3621,54.4499,135386.0
2015-07-01 09:30:00,56.15,56.28,55.91,56.28,24465.0,54.7619,54.8887,54.5279,54.8887,24465.0
2015-07-01 10:00:00,56.25,56.4,56.25,56.29,10538.0,54.8595,55.0058,54.8595,54.8985,10538.0
2015-07-01 10:30:00,56.29,56.35,56.24,56.31,18408.0,54.8985,54.957,54.8497,54.918,18408.0
2015-07-01 11:00:00,56.27,56.42,56.23,56.36,20142.0,54.879,55.0253,54.84,54.9668,20142.0
2015-07-01 11:30:00,56.36,56.38,56.25,56.31,36385.0,54.9668,54.9863,54.8595,54.918,36385.0
2015-07-01 12:00:00,56.33,56.47,56.29,56.39,35953.0,54.9375,55.074,54.8985,54.996,35953.0
2015-07-01 12:30:00,56.39,56.69,56.36,56.54,31506.0,54.996,55.2886,54.9668,55.1423,31506.0
2015-07-01 13:00:00,56.55,56.65,56.35,56.62,12511.0,55.1521,55.2496,54.957,55.2203,12511.0
2015-07-01 13:30:00,56.58,56.69,56.5,56.5,7500.0,55.1813,55.2886,55.1033,55.1033,7500.0
2015-07-01 14:00:00,56.49,56.66,56.46,56.66,8157.0,55.0935,55.2593,55.0643,55.2593,8157.0
2015-07-01 14:30:00,56.65,56.67,56.54,56.57,9053.0,55.2496,55.2691,55.1423,55.1716,9053.0
2015-07-01 15:00:00,56.6,56.74,56.6,56.74,11115.0,55.2008,55.3374,55.2008,55.3374,11115.0
2015-07-01 15:30:00,56.73,56.73,56.47,56.55,56628.0,55.3276,55.3276,55.074,55.1521,56628.0
2015-07-02 09:30:00,56.77,57.37,56.77,57.11,43833.0,55.3666,55.9518,55.3666,55.6982,43833.0
2015-07-02 10:00:00,57.11,57.4,56.95,57.35,42767.0,55.6982,55.981,55.5422,55.9323,42767.0
2015-07-02 10:30:00,57.37,57.37,57.21,57.28,29555.0,55.9518,55.9518,55.7957,55.864,29555.0
2015-07-02 11:00:00,57.25,57.32,57.24,57.25,17214.0,55.8347,55.903,55.825,55.8347,17214.0
2015-07-02 11:30:00,57.25,57.34,57.25,57.27,38788.0,55.8347,55.9225,55.8347,55.8543,38788.0
2015-07-02 12:00:00,57.26,57.3,57.25,57.26,14253.0,55.8445,55.8835,55.8347,55.8445,14253.0
2015-07-02 12:30:00,57.26,57.29,57.2,57.25,33078.0,55.8445,55.8738,55.786,55.8347,33078.0
2015-07-02 13:00:00,57.25,57.38,57.23,57.38,11344.0,55.8347,55.9615,55.8152,55.9615,11344.0
2015-07-02 13:30:00,57.37,57.41,57.24,57.25,8990.0,55.9518,55.9908,55.825,55.8347,8990.0
2015-07-02 14:00:00,57.25,57.39,57.25,57.25,10535.0,55.8347,55.9713,55.8347,55.8347,10535.0
2015-07-02 14:30:00,57.28,57.28,57.12,57.25,19127.0,55.864,55.864,55.708,55.8347,19127.0
2015-07-02 15:00:00,57.23,57.39,57.21,57.36,17023.0,55.8152,55.9713,55.7957,55.942,17023.0
2015-07-02 15:30:00,57.36,57.49,57.27,57.39,42694.0,55.942,56.0688,55.8543,55.9713,42694.0
2015-07-06 09:30:00,57.01,57.3,56.8,57.1,18874.0,55.6007,55.8835,55.3959,55.6885,18874.0
2015-07-06 10:00:00,57.15,57.15,56.88,56.95,22038.0,55.7372,55.7372,55.4739,55.5422,22038.0
2015-07-06 10:30:00,56.93,56.93,56.75,56.86,25429.0,55.5227,55.5227,55.3471,55.4544,25429.0
2015-07-06 11:00:00,56.82,56.95,56.75,56.89,23181.0,55.4154,55.5422,55.3471,55.4836,23181.0
2015-07-06 11:30:00,56.93,57.16,56.9,57.16,29263.0,55.5227,55.747,55.4934,55.747,29263.0
2015-07-06 12:00:00,57.15,57.15,56.84,56.85,20407.0,55.7372,55.7372,55.4349,55.4446,20407.0
2015-07-06 12:30:00,56.85,57.09,56.85,57.01,20448.0,55.4446,55.6787,55.4446,55.6007,20448.0
2015-07-06 13:00:00,57.03,57.05,56.84,57.0,13800.0,55.6202,55.6397,55.4349,55.5909,13800.0
2015-07-06 13:30:00,56.97,57.01,56.78,56.98,21511.0,55.5617,55.6007,55.3764,55.5714,21511.0
2015-07-06 14:00:00,56.94,57.07,56.91,57.02,21727.0,55.5324,55.6592,55.5032,55.6104,21727.0
2015-07-06 14:30:00,57.0,57.15,57.0,57.12,18254.0,55.5909,55.7372,55.5909,55.708,18254.0
2015-07-06 15:00:00,57.07,57.27,56.97,57.04,24301.0,55.6592,55.8543,55.5617,55.6299,24301.0
2015-07-06 15:30:00,57.05,57.19,56.93,56.94,93835.0,55.6397,55.7762,55.5227,55.5324,93835.0
2015-07-07 09:30:00,56.99,57.04,56.82,56.82,9459.0,55.5812,55.6299,55.4154,55.4154,9459.0
2015-07-07 10:00:00,56.77,56.82,56.5,56.54,8711.0,55.3666,55.4154,55.1033,55.1423,8711.0
2015-07-07 10:30:00,56.45,56.45,56.18,56.2,16898.0,55.0545,55.0545,54.7912,54.8107,16898.0
2015-07-07 11:00:00,56.18,56.28,55.97,55.98,11669.0,54.7912,54.8887,54.5864,54.5961,11669.0
2015-07-07 11:30:00,55.94,56.28,55.75,56.14,16927.0,54.5571,54.8887,54.3718,54.7522,16927.0
2015-07-07 12:00:00,56.13,56.19,55.92,56.19,12500.0,54.7424,54.801,54.5376,54.801,12500.0
2015-07-07 12:30:00,56.14,56.41,56.01,56.37,18906.0,54.7522,55.0155,54.6254,54.9765,18906.0
2015-07-07 13:00:00,56.36,56.49,56.2,56.49,12877.0,54.9668,55.0935,54.8107,55.0935,12877.0
2015-07-07 13:30:00,56.55,56.57,56.41,56.46,11926.0,55.1521,55.1716,55.0155,55.0643,11926.0
2015-07-07 14:00:00,56.5,56.54,56.26,56.36,14717.0,55.1033,55.1423,54.8692,54.9668,14717.0
2015-07-07 14:30:00,56.41,56.75,56.39,56.73,19316.0,55.0155,55.3471,54.996,55.3276,19316.0
2015-07-07 15:00:00,56.79,56.87,56.64,56.69,22872.0,55.3861,55.4641,55.2398,55.2886,22872.0
2015-07-07 15:30:00,56.7,56.75,56.58,56.71,48294.0,55.2983,55.3471,55.1813,55.3081,48294.0
2015-07-08 09:30:00,56.31,56.83,56.31,56.6,12379.0,54.918,55.4251,54.918,55.2008,12379.0
2015-07-08 10:00:00,56.44,56.44,55.98,56.19,7414.0,55.0448,55.0448,54.5961,54.801,7414.0
2015-07-08 10:30:00,56.15,56.17,55.79,56.02,10869.0,54.7619,54.7814,54.4108,54.6352,10869.0
2015-07-08 11:00:00,55.98,56.22,55.9,55.9,8042.0,54.5961,54.8302,54.5181,54.5181,8042.0
2015-07-08 11:30:00,55.94,55.98,55.71,55.76,5899.0,54.5571,54.5961,54.3328,54.3816,5899.0
2015-07-08 12:00:00,55.79,55.79,55.58,55.64,4450.0,54.4108,54.4108,54.206,54.2645,4450.0
2015-07-08 12:30:00,55.68,55.82,55.58,55.77,8010.0,54.3036,54.4401,54.206,54.3913,8010.0
2015-07-08 13:00:00,55.82,55.86,55.59,55.68,5633.0,54.4401,54.4791,54.2158,54.3036,5633.0
2015-07-08 13:30:00,55.69,55.96,55.65,55.78,7102.0,54.3133,54.5766,54.2743,54.4011,7102.0
2015-07-08 14:00:00,55.84,55.84,55.4,55.43,5846.0,54.4596,54.4596,54.0305,54.0597,5846.0
2015-07-08 14:30:00,55.41,55.48,55.27,55.39,10597.0,54.0402,54.1085,53.9037,54.0207,10597.0
2015-07-08 15:00:00,55.49,55.69,55.46,55.65,10660.0,54.1183,54.3133,54.089,54.2743,10660.0
2015-07-08 15:30:00,55.6,55.88,55.55,55.57,44090.0,54.2255,54.4986,54.1768,54.1963,44090.0
2015-07-09 09:30:00,56.28,56.28,55.65,55.9,5697.0,54.8887,54.8887,54.2743,54.5181,5697.0
2015-07-09 10:00:00,55.77,56.02,55.43,55.53,7853.0,54.3913,54.6352,54.0597,54.1573,7853.0
2015-07-09 10:30:00,55.54,55.68,55.26,55.48,17980.0,54.167,54.3036,53.8939,54.1085,17980.0
2015-07-09 11:00:00,55.46,55.95,55.46,55.66,16330.0,54.089,54.5669,54.089,54.2841,16330.0
2015-07-09 11:30:00,55.7,55.8,55.56,55.66,9790.0,54.3231,54.4206,54.1865,54.2841,9790.0
2015-07-09 12:00:00,55.66,55.69,55.46,55.53,9609.0,54.2841,54.3133,54.089,54.1573,9609.0
2015-07-09 12:30:00,55.57,55.62,55.31,55.31,16845.0,54.1963,54.245,53.9427,53.9427,16845.0
2015-07-09 13:00:00,55.3,55.55,55.28,55.44,8917.0,53.933,54.1768,53.9134,54.0695,8917.0
2015-07-09 13:30:00,55.41,55.46,55.03,55.14,14474.0,54.0402,54.089,53.6696,53.7769,14474.0
2015-07-09 14:00:00,55.2,55.27,55.04,55.1,8776.0,53.8354,53.9037,53.6794,53.7379,8776.0
2015-07-09 14:30:00,55.1,55.3,55.05,55.24,11852.0,53.7379,53.933,53.6891,53.8744,11852.0
2015-07-09 15:00:00,55.22,55.4,55.19,55.32,20727.0,53.8549,54.0305,53.8257,53.9525,20727.0
2015-07-09 15:30:00,55.32,55.39,55.09,55.12,42206.0,53.9525,54.0207,53.7281,53.7574,42206.0
2015-07-10 09:30:00,55.85,55.96,55.48,55.49,8508.0,54.4694,54.5766,54.1085,54.1183,8508.0
2015-07-10 10:00:00,55.5,55.55,55.37,55.44,7750.0,54.128,54.1768,54.0012,54.0695,7750.0
2015-07-10 10:30:00,55.43,55.54,55.35,55.44,11140.0,54.0597,54.167,53.9817,54.0695,11140.0
2015-07-10 11:00:00,55.46,55.51,55.38,55.46,19154.0,54.089,54.1378,54.011,54.089,19154.0
2015-07-10 11:30:00,55.4,55.5,55.35,55.41,13600.0,54.0305,54.128,53.9817,54.0402,13600.0
2015-07-10 12:00:00,55.44,55.5,55.41,55.47,8630.0,54.0695,54.128,54.0402,54.0988,8630.0
2015-07-10 12:30:00,55.44,55.44,55.23,55.33,12153.0,54.0695,54.0695,53.8647,53.9622,12153.0
2015-07-10 13:00:00,55.31,55.57,55.27,55.56,23439.0,53.9427,54.1963,53.9037,54.1865,23439.0
2015-07-10 13:30:00,55.51,55.54,55.36,55.43,11515.0,54.1378,54.167,53.9915,54.0597,11515.0
2015-07-10 14:00:00,55.43,55.51,55.34,55.41,13342.0,54.0597,54.1378,53.972,54.0402,13342.0
2015-07-10 14:30:00,55.39,55.51,55.39,55.46,16730.0,54.0207,54.1378,54.0207,54.089,16730.0
2015-07-10 15:00:00,55.47,55.54,55.4,55.42,18136.0,54.0988,54.167,54.0305,54.05,18136.0
2015-07-10 15:30:00,55.43,55.5,55.33,55.38,44418.0,54.0597,54.128,53.9622,54.011,44418.0
2015-07-13 09:30:00,56.13,56.24,55.5,56.09,11879.0,54.7424,54.8497,54.128,54.7034,11879.0
2015-07-13 10:00:00,56.15,56.2,55.67,55.71,8644.0,54.7619,54.8107,54.2938,54.3328,8644.0
2015-07-13 10:30:00,55.71,55.76,55.63,55.69,7000.0,54.3328,54.3816,54.2548,54.3133,7000.0
2015-07-13 11:00:00,55.72,55.75,55.53,55.69,17175.0,54.3426,54.3718,54.1573,54.3133,17175.0
2015-07-13 11:30:00,55.69,55.76,55.63,55.72,17650.0,54.3133,54.3816,54.2548,54.3426,17650.0
2015-07-13 12:00:00,55.71,55.71,55.6,55.71,9682.0,54.3328,54.3328,54.2255,54.3328,9682.0
2015-07-13 12:30:00,55.69,55.72,55.6,55.72,7960.0,54.3133,54.3426,54.2255,54.3426,7960.0
2015-07-13 13:00:00,55.72,55.72,55.54,55.58,12079.0,54.3426,54.3426,54.167,54.206,12079.0
2015-07-13 13:30:00,55.63,55.8,55.63,55.8,11100.0,54.2548,54.4206,54.2548,54.4206,11100.0
2015-07-13 14:00:00,55.81,55.94,55.81,55.93,6152.0,54.4303,54.5571,54.4303,54.5474,6152.0
2015-07-13 14:30:00,55.89,56.15,55.89,56.13,12420.0,54.5084,54.7619,54.5084,54.7424,12420.0
2015-07-13 15:00:00,56.15,56.35,56.1,56.27,12772.0,54.7619,54.957,54.7132,54.879,12772.0
2015-07-13 15:30:00,56.28,56.42,56.25,56.3,53866.0,54.8887,55.0253,54.8595,54.9082,53866.0
2015-07-14 09:30:00,56.32,56.32,55.65,55.71,20621.0,54.9277,54.9277,54.2743,54.3328,20621.0
2015-07-14 10:00:00,55.63,55.64,55.26,55.26,14035.0,54.2548,54.2645,53.8939,53.8939,14035.0
2015-07-14 10:30:00,55.29,55.74,55.27,55.71,27633.0,53.9232,54.3621,53.9037,54.3328,27633.0
2015-07-14 11:00:00,55.81,56.07,55.76,55.96,22241.0,54.4303,54.6839,54.3816,54.5766,22241.0
2015-07-14 11:30:00,55.97,55.97,55.75,55.76,8625.0,54.5864,54.5864,54.3718,54.3816,8625.0
2015-07-14 12:00:00,55.73,55.8,55.69,55.73,12125.0,54.3523,54.4206,54.3133,54.3523,12125.0
2015-07-14 12:30:00,55.76,55.85,55.7,55.74,7673.0,54.3816,54.4694,54.3231,54.3621,7673.0
2015-07-14 13:00:00,55.79,55.79,55.65,55.66,16000.0,54.4108,54.4108,54.2743,54.2841,16000.0
2015-07-14 13:30:00,55.69,55.7,55.63,55.65,14598.0,54.3133,54.3231,54.2548,54.2743,14598.0
2015-07-14 14:00:00,55.65,55.86,55.64,55.69,16240.0,54.2743,54.4791,54.2645,54.3133,16240.0
2015-07-14 14:30:00,55.7,56.01,55.69,56.01,17599.0,54.3231,54.6254,54.3133,54.6254,17599.0
2015-07-14 15:00:00,55.97,56.16,55.95,56.04,19160.0,54.5864,54.7717,54.5669,54.6547,19160.0
2015-07-14 15:30:00,56.04,56.06,55.87,56.03,72532.0,54.6547,54.6742,54.4889,54.6449,72532.0
2015-07-15 09:30:00,55.99,56.08,55.64,55.78,6913.0,54.6059,54.6937,54.2645,54.4011,6913.0
2015-07-15 10:00:00,55.88,56.09,55.73,55.92,16790.0,54.4986,54.7034,54.3523,54.5376,16790.0
2015-07-15 10:30:00,55.96,56.17,55.93,56.14,12500.0,54.5766,54.7814,54.5474,54.7522,12500.0
2015-07-15 11:00:00,56.15,56.25,56.06,56.22,9537.0,54.7619,54.8595,54.6742,54.8302,9537.0
2015-07-15 11:30:00,56.22,56.38,56.21,56.26,8261.0,54.8302,54.9863,54.8205,54.8692,8261.0
2015-07-15 12:00:00,56.24,56.29,56.12,56.2,15920.0,54.8497,54.8985,54.7327,54.8107,15920.0
2015-07-15 12:30:00,56.22,56.26,56.12,56.24,16881.0,54.8302,54.8692,54.7327,54.8497,16881.0
2015-07-15 13:00:00,56.31,56.37,56.17,56.37,7655.0,54.918,54.9765,54.7814,54.9765,7655.0
2015-07-15 13:30:00,56.33,56.39,56.32,56.36,10607.0,54.9375,54.996,54.9277,54.9668,10607.0
2015-07-15 14:00:00,56.38,56.41,56.33,56.41,6811.0,54.9863,55.0155,54.9375,55.0155,6811.0
2015-07-15 14:30:00,56.37,56.39,56.25,56.26,17552.0,54.9765,54.996,54.8595,54.8692,17552.0
2015-07-15 15:00:00,56.3,56.34,56.14,56.34,20168.0,54.9082,54.9472,54.7522,54.9472,20168.0
2015-07-15 15:30:00,56.37,56.4,56.11,56.22,36286.0,54.9765,55.0058,54.7229,54.8302,36286.0
2015-07-16 09:30:00,56.49,56.59,55.82,56.59,11714.0,55.0935,55.1911,54.4401,55.1911,11714.0
2015-07-16 10:00:00,56.57,56.57,56.16,56.3,8586.0,55.1716,55.1716,54.7717,54.9082,8586.0
2015-07-16 10:30:00,56.39,56.65,56.35,56.58,12814.0,54.996,55.2496,54.957,55.1813,12814.0
2015-07-16 11:00:00,56.61,56.98,56.61,56.98,14987.0,55.2106,55.5714,55.2106,55.5714,14987.0
2015-07-16 11:30:00,56.92,57.06,56.76,57.04,9666.0,55.5129,55.6494,55.3569,55.6299,9666.0
2015-07-16 12:00:00,57.05,57.22,56.95,57.17,16106.0,55.6397,55.8055,55.5422,55.7567,16106.0
2015-07-16 12:30:00,57.14,57.17,56.96,56.98,51418.0,55.7275,55.7567,55.5519,55.5714,51418.0
2015-07-16 13:00:00,56.99,57.11,56.95,57.05,15293.0,55.5812,55.6982,55.5422,55.6397,15293.0
2015-07-16 13:30:00,57.07,57.1,56.77,56.77,10783.0,55.6592,55.6885,55.3666,55.3666,10783.0
2015-07-16 14:00:00,56.82,56.99,56.82,56.83,7701.0,55.4154,55.5812,55.4154,55.4251,7701.0
2015-07-16 14:30:00,56.86,57.18,56.85,57.13,37659.0,55.4544,55.7665,55.4446,55.7177,37659.0
2015-07-16 15:00:00,57.15,57.19,57.0,57.13,33147.0,55.7372,55.7762,55.5909,55.7177,33147.0
2015-07-16 15:30:00,57.17,57.36,57.16,57.28,66685.0,55.7567,55.942,55.747,55.864,66685.0
2015-07-17 09:30:00,57.33,57.33,56.67,57.17,13532.0,55.9128,55.9128,55.2691,55.7567,13532.0
2015-07-17 10:00:00,56.93,56.96,56.62,56.67,10083.0,55.5227,55.5519,55.2203,55.2691,10083.0
2015-07-17 10:30:00,56.65,56.87,56.59,56.85,16048.0,55.2496,55.4641,55.1911,55.4446,16048.0
2015-07-17 11:00:00,56.85,56.88,56.69,56.84,12450.0,55.4446,55.4739,55.2886,55.4349,12450.0
2015-07-17 11:30:00,56.86,57.03,56.7,56.73,7140.0,55.4544,55.6202,55.2983,55.3276,7140.0
2015-07-17 12:00:00,56.76,56.85,56.7,56.84,14121.0,55.3569,55.4446,55.2983,55.4349,14121.0
2015-07-17 12:30:00,56.82,56.94,56.69,56.75,13475.0,55.4154,55.5324,55.2886,55.3471,13475.0
2015-07-17 13:00:00,56.68,56.88,56.68,56.88,7510.0,55.2788,55.4739,55.2788,55.4739,7510.0
2015-07-17 13:30:00,56.83,56.83,56.7,56.76,9160.0,55.4251,55.4251,55.2983,55.3569,9160.0
2015-07-17 14:00:00,56.76,56.84,56.74,56.76,8447.0,55.3569,55.4349,55.3374,55.3569,8447.0
2015-07-17 14:30:00,56.68,56.77,56.59,56.71,16351.0,55.2788,55.3666,55.1911,55.3081,16351.0
2015-07-17 15:00:00,56.71,56.92,56.61,56.88,32808.0,55.3081,55.5129,55.2106,55.4739,32808.0
2015-07-17 15:30:00,56.87,57.0,56.79,56.97,53651.0,55.4641,55.5909,55.3861,55.5617,53651.0
2015-07-20 09:30:00,57.03,57.1,56.7,57.05,12875.0,55.6202,55.6885,55.2983,55.6397,12875.0
2015-07-20 10:00:00,57.05,57.18,56.84,56.97,94091.0,55.6397,55.7665,55.4349,55.5617,94091.0
2015-07-20 10:30:00,57.0,57.18,56.85,56.99,33337.0,55.5909,55.7665,55.4446,55.5812,33337.0
2015-07-20 11:00:00,57.04,57.14,56.68,56.76,26624.0,55.6299,55.7275,55.2788,55.3569,26624.0
2015-07-20 11:30:00,56.77,56.87,56.66,56.71,9600.0,55.3666,55.4641,55.2593,55.3081,9600.0
2015-07-20 12:00:00,56.7,56.93,56.63,56.84,10640.0,55.2983,55.5227,55.2301,55.4349,10640.0
2015-07-20 12:30:00,56.84,56.96,56.82,56.9,8851.0,55.4349,55.5519,55.4154,55.4934,8851.0
2015-07-20 13:00:00,56.87,56.91,56.79,56.85,5575.0,55.4641,55.5032,55.3861,55.4446,5575.0
2015-07-20 13:30:00,56.83,56.86,56.76,56.8,10023.0,55.4251,55.4544,55.3569,55.3959,10023.0
2015-07-20 14:00:00,56.81,56.95,56.67,56.79,12046.0,55.4056,55.5422,55.2691,55.3861,12046.0
2015-07-20 14:30:00,56.81,56.94,56.75,56.83,13134.0,55.4056,55.5324,55.3471,55.4251,13134.0
2015-07-20 15:00:00,56.82,56.95,56.73,56.78,18499.0,55.4154,55.5422,55.3276,55.3764,18499.0
2015-07-20 15:30:00,56.78,56.83,56.61,56.73,54147.0,55.3764,55.4251,55.2106,55.3276,54147.0
2015-07-21 09:30:00,56.49,56.67,56.23,56.24,15879.0,55.0935,55.2691,54.84,54.8497,15879.0
2015-07-21 10:00:00,56.21,56.21,56.03,56.11,8960.0,54.8205,54.8205,54.6449,54.7229,8960.0
2015-07-21 10:30:00,56.15,56.27,56.06,56.13,15919.0,54.7619,54.879,54.6742,54.7424,15919.0
2015-07-21 11:00:00,56.11,56.22,56.0,56.16,21855.0,54.7229,54.8302,54.6157,54.7717,21855.0
2015-07-21 11:30:00,56.17,56.38,56.13,56.28,11373.0,54.7814,54.9863,54.7424,54.8887,11373.0
2015-07-21 12:00:00,56.28,56.48,56.28,56.39,7095.0,54.8887,55.0838,54.8887,54.996,7095.0
2015-07-21 12:30:00,56.41,56.56,56.33,56.52,13100.0,55.0155,55.1618,54.9375,55.1228,13100.0
2015-07-21 13:00:00,56.5,56.53,56.36,56.47,15153.0,55.1033,55.1325,54.9668,55.074,15153.0
2015-07-21 13:30:00,56.44,56.46,56.3,56.31,6300.0,55.0448,55.0643,54.9082,54.918,6300.0
2015-07-21 14:00:00,56.29,56.43,56.21,56.27,8786.0,54.8985,55.035,54.8205,54.879,8786.0
2015-07-21 14:30:00,56.29,56.46,56.24,56.35,10650.0,54.8985,55.0643,54.8497,54.957,10650.0
2015-07-21 15:00:00,56.35,56.39,56.27,56.32,25186.0,54.957,54.996,54.879,54.9277,25186.0
2015-07-21 15:30:00,56.35,56.45,56.25,56.39,82028.0,54.957,55.0545,54.8595,54.996,82028.0
2015-07-22 09:30:00,55.97,56.48,55.92,56.42,8479.0,54.5864,55.0838,54.5376,55.0253,8479.0
2015-07-22 10:00:00,56.42,56.47,56.11,56.14,13254.0,55.0253,55.074,54.7229,54.7522,13254.0
2015-07-22 10:30:00,56.16,56.23,56.07,56.2,6450.0,54.7717,54.84,54.6839,54.8107,6450.0
2015-07-22 11:00:00,56.2,56.27,55.94,55.94,5200.0,54.8107,54.879,54.5571,54.5571,5200.0
2015-07-22 11:30:00,55.97,56.1,55.96,55.97,9500.0,54.5864,54.7132,54.5766,54.5864,9500.0
2015-07-22 12:00:00,55.98,56.04,55.86,55.88,7216.0,54.5961,54.6547,54.4791,54.4986,7216.0
2015-07-22 12:30:00,55.88,56.04,55.86,56.03,5400.0,54.4986,54.6547,54.4791,54.6449,5400.0
2015-07-22 13:00:00,56.02,56.18,55.99,56.17,11418.0,54.6352,54.7912,54.6059,54.7814,11418.0
2015-07-22 13:30:00,56.18,56.28,56.17,56.18,5941.0,54.7912,54.8887,54.7814,54.7912,5941.0
2015-07-22 14:00:00,56.17,56.33,56.15,56.26,10696.0,54.7814,54.9375,54.7619,54.8692,10696.0
2015-07-22 14:30:00,56.26,56.26,56.12,56.13,9930.0,54.8692,54.8692,54.7327,54.7424,9930.0
2015-07-22 15:00:00,56.15,56.15,56.05,56.14,15981.0,54.7619,54.7619,54.6644,54.7522,15981.0
2015-07-22 15:30:00,56.14,56.3,56.11,56.24,66187.0,54.7522,54.9082,54.7229,54.8497,66187.0
2015-07-23 09:30:00,56.16,56.28,56.04,56.09,11729.0,54.7717,54.8887,54.6547,54.7034,11729.0
2015-07-23 10:00:00,56.09,56.27,56.05,56.16,8813.0,54.7034,54.879,54.6644,54.7717,8813.0
2015-07-23 10:30:00,56.16,56.33,56.13,56.19,15610.0,54.7717,54.9375,54.7424,54.801,15610.0
2015-07-23 11:00:00,56.19,56.19,55.95,55.95,8973.0,54.801,54.801,54.5669,54.5669,8973.0
2015-07-23 11:30:00,55.95,56.0,55.69,55.74,8886.0,54.5669,54.6157,54.3133,54.3621,8886.0
2015-07-23 12:00:00,55.71,55.71,55.31,55.34,7285.0,54.3328,54.3328,53.9427,53.972,7285.0
2015-07-23 12:30:00,55.39,55.41,55.27,55.3,5946.0,54.0207,54.0402,53.9037,53.933,5946.0
2015-07-23 13:00:00,55.28,55.38,55.19,55.33,8509.0,53.9134,54.011,53.8257,53.9622,8509.0
2015-07-23 13:30:00,55.33,55.37,55.26,55.36,7990.0,53.9622,54.0012,53.8939,53.9915,7990.0
2015-07-23 14:00:00,55.36,55.37,55.1,55.1,9600.0,53.9915,54.0012,53.7379,53.7379,9600.0
2015-07-23 14:30:00,55.13,55.17,55.07,55.13,11492.0,53.7672,53.8062,53.7086,53.7672,11492.0
2015-07-23 15:00:00,55.13,55.16,55.05,55.14,8512.0,53.7672,53.7964,53.6891,53.7769,8512.0
2015-07-23 15:30:00,55.12,55.18,55.01,55.02,35300.0,53.7574,53.8159,53.6501,53.6599,35300.0
2015-07-24 09:30:00,55.14,55.25,54.52,54.97,48764.0,53.7769,53.8842,53.1722,53.6111,48764.0
2015-07-24 10:00:00,54.97,54.97,54.63,54.73,5600.0,53.6111,53.6111,53.2795,53.377,5600.0
2015-07-24 10:30:00,54.67,54.91,54.55,54.79,4001.0,53.3185,53.5526,53.2015,53.4356,4001.0
2015-07-24 11:00:00,54.83,54.99,54.79,54.9,6228.0,53.4746,53.6306,53.4356,53.5428,6228.0
2015-07-24 11:30:00,54.94,54.94,54.72,54.72,3760.0,53.5819,53.5819,53.3673,53.3673,3760.0
2015-07-24 12:00:00,54.75,54.84,54.57,54.57,6607.0,53.3966,53.4843,53.221,53.221,6607.0
2015-07-24 12:30:00,54.55,54.72,54.55,54.62,3975.0,53.2015,53.3673,53.2015,53.2698,3975.0
2015-07-24 13:00:00,54.64,54.68,54.33,54.36,17376.0,53.2893,53.3283,52.9869,53.0162,17376.0
2015-07-24 13:30:00,54.38,54.44,54.28,54.39,4600.0,53.0357,53.0942,52.9382,53.0455,4600.0
2015-07-24 14:00:00,54.34,54.34,53.94,54.18,9375.0,52.9967,52.9967,52.6066,52.8406,9375.0
2015-07-24 14:30:00,54.19,54.2,53.98,54.14,8167.0,52.8504,52.8601,52.6456,52.8016,8167.0
2015-07-24 15:00:00,54.03,54.12,53.86,53.95,21299.0,52.6943,52.7821,52.5286,52.6163,21299.0
2015-07-24 15:30:00,53.94,53.96,53.77,53.92,45803.0,52.6066,52.6261,52.4408,52.5871,45803.0
2015-07-27 09:30:00,53.26,53.5,52.79,53.25,27406.0,51.9434,52.1775,51.485,51.9336,27406.0
2015-07-27 10:00:00,53.19,53.3,53.05,53.25,13883.0,51.8751,51.9824,51.7386,51.9336,13883.0
2015-07-27 10:30:00,53.29,53.39,53.11,53.28,6493.0,51.9726,52.0702,51.7971,51.9629,6493.0
2015-07-27 11:00:00,53.28,53.39,53.22,53.28,6400.0,51.9629,52.0702,51.9044,51.9629,6400.0
2015-07-27 11:30:00,53.23,53.39,53.07,53.32,7123.0,51.9141,52.0702,51.7581,52.0019,7123.0
2015-07-27 12:00:00,53.37,53.37,53.18,53.24,4012.0,52.0507,52.0507,51.8654,51.9239,4012.0
2015-07-27 12:30:00,53.24,53.26,53.05,53.11,8127.0,51.9239,51.9434,51.7386,51.7971,8127.0
2015-07-27 13:00:00,53.12,53.24,53.09,53.19,6765.0,51.8068,51.9239,51.7776,51.8751,6765.0
2015-07-27 13:30:00,53.19,53.23,52.97,53.12,10201.0,51.8751,51.9141,51.6606,51.8068,10201.0
2015-07-27 14:00:00,53.07,53.21,53.07,53.09,11479.0,51.7581,51.8946,51.7581,51.7776,11479.0
2015-07-27 14:30:00,53.13,53.35,53.13,53.29,10505.0,51.8166,52.0312,51.8166,51.9726,10505.0
2015-07-27 15:00:00,53.29,53.31,53.14,53.18,10280.0,51.9726,51.9921,51.8264,51.8654,10280.0
2015-07-27 15:30:00,53.17,53.24,52.91,53.08,52555.0,51.8556,51.9239,51.602,51.7678,52555.0
2015-07-28 09:30:00,53.16,53.48,52.82,53.27,6746.0,51.8459,52.1579,51.5143,51.9531,6746.0
2015-07-28 10:00:00,53.3,53.31,52.9,52.9,8875.0,51.9824,51.9921,51.5923,51.5923,8875.0
2015-07-28 10:30:00,52.93,53.37,52.88,53.33,11240.0,51.6215,52.0507,51.5728,52.0117,11240.0
2015-07-28 11:00:00,53.31,53.36,53.04,53.2,19440.0,51.9921,52.0409,51.7288,51.8849,19440.0
2015-07-28 11:30:00,53.21,53.43,53.1,53.35,13417.0,51.8946,52.1092,51.7873,52.0312,13417.0
2015-07-28 12:00:00,53.35,53.42,53.19,53.3,29309.0,52.0312,52.0994,51.8751,51.9824,29309.0
2015-07-28 12:30:00,53.31,53.32,53.23,53.23,15236.0,51.9921,52.0019,51.9141,51.9141,15236.0
2015-07-28 13:00:00,53.23,53.4,53.18,53.39,13680.0,51.9141,52.0799,51.8654,52.0702,13680.0
2015-07-28 13:30:00,53.36,53.39,53.27,53.3,13000.0,52.0409,52.0702,51.9531,51.9824,13000.0
2015-07-28 14:00:00,53.27,53.31,53.17,53.23,15544.0,51.9531,51.9921,51.8556,51.9141,15544.0
2015-07-28 14:30:00,53.28,53.31,53.02,53.02,19824.0,51.9629,51.9921,51.7093,51.7093,19824.0
2015-07-28 15:00:00,53.07,53.25,53.01,53.2,16827.0,51.7581,51.9336,51.6996,51.8849,16827.0
2015-07-28 15:30:00,53.22,53.26,52.92,53.05,69996.0,51.9044,51.9434,51.6118,51.7386,69996.0
2015-07-29 09:30:00,52.95,53.56,52.95,53.11,15971.0,51.641,52.236,51.641,51.7971,15971.0
2015-07-29 10:00:00,53.13,53.28,53.0,53.07,15935.0,51.8166,51.9629,51.6898,51.7581,15935.0
2015-07-29 10:30:00,53.12,53.4,53.1,53.18,19357.0,51.8068,52.0799,51.7873,51.8654,19357.0
2015-07-29 11:00:00,53.17,53.33,53.17,53.21,16753.0,51.8556,52.0117,51.8556,51.8946,16753.0
2015-07-29 11:30:00,53.16,53.35,53.16,53.22,12379.0,51.8459,52.0312,51.8459,51.9044,12379.0
2015-07-29 12:00:00,53.26,53.35,53.11,53.16,8903.0,51.9434,52.0312,51.7971,51.8459,8903.0
2015-07-29 12:30:00,53.2,53.2,53.01,53.14,14434.0,51.8849,51.8849,51.6996,51.8264,14434.0
2015-07-29 13:00:00,53.16,53.2,53.02,53.11,6709.0,51.8459,51.8849,51.7093,51.7971,6709.0
2015-07-29 13:30:00,53.09,53.15,52.88,53.05,18735.0,51.7776,51.8361,51.5728,51.7386,18735.0
2015-07-29 14:00:00,53.08,53.1,52.94,53.02,25519.0,51.7678,51.7873,51.6313,51.7093,25519.0
2015-07-29 14:30:00,53.0,53.35,52.99,53.27,61726.0,51.6898,52.0312,51.6801,51.9531,61726.0
2015-07-29 15:00:00,53.26,53.27,53.11,53.17,42566.0,51.9434,51.9531,51.7971,51.8556,42566.0
2015-07-29 15:30:00,53.19,53.3,53.17,53.17,76333.0,51.8751,51.9824,51.8556,51.8556,76333.0
2015-07-30 09:30:00,53.11,53.49,52.9,53.38,12314.0,51.7971,52.1677,51.5923,52.0604,12314.0
2015-07-30 10:00:00,53.37,53.54,53.36,53.48,9800.0,52.0507,52.2165,52.0409,52.1579,9800.0
2015-07-30 10:30:00,53.5,53.6,53.39,53.44,13704.0,52.1775,52.275,52.0702,52.1189,13704.0
2015-07-30 11:00:00,53.4,53.57,53.35,53.46,19103.0,52.0799,52.2457,52.0312,52.1384,19103.0
2015-07-30 11:30:00,53.51,53.55,53.49,53.55,19089.0,52.1872,52.2262,52.1677,52.2262,19089.0
2015-07-30 12:00:00,53.55,53.62,53.53,53.55,23739.0,52.2262,52.2945,52.2067,52.2262,23739.0
2015-07-30 12:30:00,53.55,54.07,53.44,54.07,68284.0,52.2262,52.7334,52.1189,52.7334,68284.0
2015-07-30 13:00:00,54.07,54.1,53.95,54.02,9196.0,52.7334,52.7626,52.6163,52.6846,9196.0
2015-07-30 13:30:00,54.02,54.03,53.85,53.9,13496.0,52.6846,52.6943,52.5188,52.5676,13496.0
2015-07-30 14:00:00,53.88,54.15,53.88,53.98,21550.0,52.5481,52.8114,52.5481,52.6456,21550.0
2015-07-30 14:30:00,53.98,54.1,53.95,54.08,12139.0,52.6456,52.7626,52.6163,52.7431,12139.0
2015-07-30 15:00:00,54.09,54.11,54.05,54.1,28641.0,52.7529,52.7724,52.7139,52.7626,28641.0
2015-07-30 15:30:00,54.14,54.16,53.97,54.07,56383.0,52.8016,52.8211,52.6358,52.7334,56383.0
2015-07-31 09:30:00,54.26,54.38,54.08,54.36,6135.0,52.9187,53.0357,52.7431,53.0162,6135.0
2015-07-31 10:00:00,54.37,54.41,54.17,54.4,17315.0,53.0259,53.065,52.8309,53.0552,17315.0
2015-07-31 10:30:00,54.44,54.69,54.38,54.63,22155.0,53.0942,53.338,53.0357,53.2795,22155.0
2015-07-31 11:00:00,54.62,54.99,54.61,54.99,18535.0,53.2698,53.6306,53.26,53.6306,18535.0
2015-07-31 11:30:00,54.97,55.02,54.77,54.83,14905.0,53.6111,53.6599,53.4161,53.4746,14905.0
2015-07-31 12:00:00,54.82,55.04,54.82,55.0,7258.0,53.4648,53.6794,53.4648,53.6404,7258.0
2015-07-31 12:30:00,54.96,54.99,54.72,54.73,16817.0,53.6014,53.6306,53.3673,53.377,16817.0
2015-07-31 13:00:00,54.75,54.91,54.75,54.83,11968.0,53.3966,53.5526,53.3966,53.4746,11968.0
2015-07-31 13:30:00,54.8,54.88,54.77,54.78,9338.0,53.4453,53.5233,53.4161,53.4258,9338.0
2015-07-31 14:00:00,54.78,54.78,54.59,54.68,8160.0,53.4258,53.4258,53.2405,53.3283,8160.0
2015-07-31 14:30:00,54.66,54.74,54.58,54.66,6310.0,53.3088,53.3868,53.2308,53.3088,6310.0
2015-07-31 15:00:00,54.67,54.75,54.59,54.59,9768.0,53.3185,53.3966,53.2405,53.2405,9768.0
2015-07-31 15:30:00,54.6,54.86,54.6,54.73,37160.0,53.2503,53.5038,53.2503,53.377,37160.0
2015-08-03 09:30:00,54.79,55.12,54.31,54.66,7547.0,53.4356,53.7574,52.9674,53.3088,7547.0
2015-08-03 10:00:00,54.6,54.82,54.28,54.33,5693.0,53.2503,53.4648,52.9382,52.9869,5693.0
2015-08-03 10:30:00,54.21,54.37,54.18,54.29,6030.0,52.8699,53.0259,52.8406,52.9479,6030.0
2015-08-03 11:00:00,54.3,54.37,54.13,54.25,11975.0,52.9577,53.0259,52.7919,52.9089,11975.0
2015-08-03 11:30:00,54.32,54.47,54.24,54.36,19893.0,52.9772,53.1235,52.8992,53.0162,19893.0
2015-08-03 12:00:00,54.36,54.37,53.75,53.77,23686.0,53.0162,53.0259,52.4213,52.4408,23686.0
2015-08-03 12:30:00,53.76,53.79,53.42,53.49,31427.0,52.431,52.4603,52.0994,52.1677,31427.0
2015-08-03 13:00:00,53.49,53.49,52.87,53.38,30286.0,52.1677,52.1677,51.563,52.0604,30286.0
2015-08-03 13:30:00,53.36,53.44,53.15,53.22,34062.0,52.0409,52.1189,51.8361,51.9044,34062.0
2015-08-03 14:00:00,53.26,53.26,52.79,52.88,36463.0,51.9434,51.9434,51.485,51.5728,36463.0
2015-08-03 14:30:00,52.94,53.02,52.78,52.86,32601.0,51.6313,51.7093,51.4753,51.5533,32601.0
2015-08-03 15:00:00,52.87,52.94,52.7,52.75,52650.0,51.563,51.6313,51.3972,51.446,52650.0
2015-08-03 15:30:00,52.76,53.07,52.76,52.94,125797.0,51.4557,51.7581,51.4557,51.6313,125797.0
2015-08-04 09:30:00,52.97,53.13,52.01,52.86,36372.0,51.6606,51.8166,50.7243,51.5533,36372.0
2015-08-04 10:00:00,52.88,52.96,52.63,52.86,26112.0,51.5728,51.6508,51.329,51.5533,26112.0
2015-08-04 10:30:00,52.85,53.21,52.82,52.99,20009.0,51.5435,51.8946,51.5143,51.6801,20009.0
2015-08-04 11:00:00,53.04,53.21,52.82,52.84,23475.0,51.7288,51.8946,51.5143,51.5338,23475.0
2015-08-04 11:30:00,52.82,52.89,52.59,52.74,15235.0,51.5143,51.5825,51.2899,51.4362,15235.0
2015-08-04 12:00:00,52.76,52.83,52.62,52.75,18808.0,51.4557,51.524,51.3192,51.446,18808.0
2015-08-04 12:30:00,52.73,52.96,52.71,52.8,8814.0,51.4265,51.6508,51.407,51.4948,8814.0
2015-08-04 13:00:00,52.79,52.81,52.64,52.81,7918.0,51.485,51.5045,51.3387,51.5045,7918.0
2015-08-04 13:30:00,52.84,52.9,52.8,52.9,12845.0,51.5338,51.5923,51.4948,51.5923,12845.0
2015-08-04 14:00:00,52.84,52.87,52.69,52.73,11689.0,51.5338,51.563,51.3875,51.4265,11689.0
2015-08-04 14:30:00,52.74,52.89,52.63,52.88,11858.0,51.4362,51.5825,51.329,51.5728,11858.0
2015-08-04 15:00:00,52.89,52.89,52.72,52.79,12533.0,51.5825,51.5825,51.4167,51.485,12533.0
2015-08-04 15:30:00,52.78,52.8,52.6,52.79,46977.0,51.4753,51.4948,51.2997,51.485,46977.0
2015-08-05 09:30:00,52.8,53.43,52.59,53.06,46451.0,51.4948,52.1092,51.2899,51.7483,46451.0
2015-08-05 10:00:00,53.12,53.2,52.83,53.16,20546.0,51.8068,51.8849,51.524,51.8459,20546.0
2015-08-05 10:30:00,53.27,53.39,53.19,53.2,27654.0,51.9531,52.0702,51.8751,51.8849,27654.0
2015-08-05 11:00:00,53.21,53.31,53.15,53.15,22760.0,51.8946,51.9921,51.8361,51.8361,22760.0
2015-08-05 11:30:00,53.2,53.42,53.2,53.29,35145.0,51.8849,52.0994,51.8849,51.9726,35145.0
2015-08-05 12:00:00,53.26,53.3,53.13,53.17,24750.0,51.9434,51.9824,51.8166,51.8556,24750.0
2015-08-05 12:30:00,53.14,53.38,53.09,53.23,25851.0,51.8264,52.0604,51.7776,51.9141,25851.0
2015-08-05 13:00:00,53.23,53.48,53.17,53.46,25316.0,51.9141,52.1579,51.8556,52.1384,25316.0
2015-08-05 13:30:00,53.48,53.68,53.45,53.54,30796.0,52.1579,52.353,52.1287,52.2165,30796.0
2015-08-05 14:00:00,53.52,53.78,53.45,53.73,24623.0,52.197,52.4505,52.1287,52.4018,24623.0
2015-08-05 14:30:00,53.72,53.94,53.7,53.81,26963.0,52.392,52.6066,52.3725,52.4798,26963.0
2015-08-05 15:00:00,53.83,54.1,53.73,53.86,45932.0,52.4993,52.7626,52.4018,52.5286,45932.0
2015-08-05 15:30:00,53.86,53.93,53.74,53.89,77489.0,52.5286,52.5968,52.4115,52.5578,77489.0
2015-08-06 09:30:00,53.24,53.3,51.15,51.48,76869.0,51.9239,51.9824,49.8855,50.2074,76869.0
2015-08-06 10:00:00,51.5,51.91,50.52,51.0,84251.0,50.2269,50.6268,49.2711,49.7393,84251.0
2015-08-06 10:30:00,50.99,51.31,50.95,51.04,58025.0,49.7295,50.0416,49.6905,49.7783,58025.0
2015-08-06 11:00:00,51.05,51.06,50.42,50.47,55163.0,49.788,49.7978,49.1736,49.2224,55163.0
2015-08-06 11:30:00,50.34,50.42,49.17,49.28,31073.0,49.0956,49.1736,47.9545,48.0618,31073.0
2015-08-06 12:00:00,49.2,49.33,48.87,49.3,39382.0,47.9837,48.1105,47.6619,48.0813,39382.0
2015-08-06 12:30:00,49.3,49.3,48.89,49.07,38949.0,48.0813,48.0813,47.6814,47.857,38949.0
2015-08-06 13:00:00,49.07,49.46,49.07,49.46,31091.0,47.857,48.2373,47.857,48.2373,31091.0
2015-08-06 13:30:00,49.46,50.12,49.44,50.12,48592.0,48.2373,48.881,48.2178,48.881,48592.0
2015-08-06 14:00:00,50.11,50.61,49.9,50.59,63448.0,48.8713,49.3589,48.6664,49.3394,63448.0
2015-08-06 14:30:00,50.61,51.12,50.43,50.7,77297.0,49.3589,49.8563,49.1833,49.4467,77297.0
2015-08-06 15:00:00,50.71,50.91,50.46,50.48,74177.0,49.4564,49.6515,49.2126,49.2321,74177.0
2015-08-06 15:30:00,50.46,50.77,50.39,50.72,136918.0,49.2126,49.5149,49.1443,49.4662,136918.0
2015-08-07 09:30:00,50.76,51.2,50.76,51.19,44807.0,49.5052,49.9343,49.5052,49.9246,44807.0
2015-08-07 10:00:00,51.14,51.45,50.74,50.74,61391.0,49.8758,50.1781,49.4857,49.4857,61391.0
2015-08-07 10:30:00,50.75,50.95,50.67,50.7,57502.0,49.4954,49.6905,49.4174,49.4467,57502.0
2015-08-07 11:00:00,50.68,50.68,49.78,50.0,36043.0,49.4272,49.4272,48.5494,48.764,36043.0
2015-08-07 11:30:00,50.04,50.04,49.5,49.96,26739.0,48.803,48.803,48.2763,48.725,26739.0
2015-08-07 12:00:00,49.94,49.94,49.36,49.36,20913.0,48.7055,48.7055,48.1398,48.1398,20913.0
2015-08-07 12:30:00,49.35,49.64,49.24,49.64,15306.0,48.13,48.4129,48.0228,48.4129,15306.0
2015-08-07 13:00:00,49.72,49.73,49.35,49.57,20197.0,48.4909,48.5006,48.13,48.3446,20197.0
2015-08-07 13:30:00,49.6,49.73,49.4,49.57,23403.0,48.3739,48.5006,48.1788,48.3446,23403.0
2015-08-07 14:00:00,49.54,49.9,49.53,49.74,13543.0,48.3153,48.6664,48.3056,48.5104,13543.0
2015-08-07 14:30:00,49.72,50.01,49.72,49.94,16640.0,48.4909,48.7737,48.4909,48.7055,16640.0
2015-08-07 15:00:00,49.94,50.04,49.84,50.03,24054.0,48.7055,48.803,48.6079,48.7932,24054.0
2015-08-07 15:30:00,50.01,50.17,49.7,49.78,72205.0,48.7737,48.9298,48.4714,48.5494,72205.0
2015-08-10 09:30:00,50.0,50.36,49.78,49.82,12353.0,48.764,49.1151,48.5494,48.5884,12353.0
2015-08-10 10:00:00,49.85,50.07,49.72,49.72,17712.0,48.6177,48.8322,48.4909,48.4909,17712.0
2015-08-10 10:30:00,49.71,49.85,49.61,49.61,13055.0,48.4811,48.6177,48.3836,48.3836,13055.0
2015-08-10 11:00:00,49.61,49.7,49.51,49.51,19884.0,48.3836,48.4714,48.2861,48.2861,19884.0
2015-08-10 11:30:00,49.54,49.73,49.51,49.73,11750.0,48.3153,48.5006,48.2861,48.5006,11750.0
2015-08-10 12:00:00,49.72,49.74,49.52,49.7,16853.0,48.4909,48.5104,48.2958,48.4714,16853.0
2015-08-10 12:30:00,49.72,49.99,49.71,49.95,8351.0,48.4909,48.7542,48.4811,48.7152,8351.0
2015-08-10 13:00:00,49.95,50.11,49.9,49.91,16812.0,48.7152,48.8713,48.6664,48.6762,16812.0
2015-08-10 13:30:00,49.92,49.99,49.8,49.94,17396.0,48.686,48.7542,48.5689,48.7055,17396.0
2015-08-10 14:00:00,49.89,50.08,49.88,50.01,14308.0,48.6567,48.842,48.6469,48.7737,14308.0
2015-08-10 14:30:00,49.97,50.12,49.92,49.97,15600.0,48.7347,48.881,48.686,48.7347,15600.0
2015-08-10 15:00:00,49.98,50.03,49.9,49.9,22914.0,48.7445,48.7932,48.6664,48.6664,22914.0
2015-08-10 15:30:00,49.9,49.96,49.79,49.94,50882.0,48.6664,48.725,48.5592,48.7055,50882.0
2015-08-11 09:30:00,49.51,49.94,49.51,49.67,6895.0,48.2861,48.7055,48.2861,48.4421,6895.0
2015-08-11 10:00:00,49.59,49.81,49.56,49.66,6789.0,48.3641,48.5787,48.3349,48.4324,6789.0
2015-08-11 10:30:00,49.68,49.69,49.44,49.44,16300.0,48.4519,48.4616,48.2178,48.2178,16300.0
2015-08-11 11:00:00,49.42,49.5,49.21,49.31,14150.0,48.1983,48.2763,47.9935,48.091,14150.0
2015-08-11 11:30:00,49.29,49.33,49.1,49.11,18531.0,48.0715,48.1105,47.8862,47.896,18531.0
2015-08-11 12:00:00,49.1,49.1,48.96,49.05,23481.0,47.8862,47.8862,47.7497,47.8375,23481.0
2015-08-11 12:30:00,49.08,49.27,49.07,49.2,42732.0,47.8667,48.052,47.857,47.9837,42732.0
2015-08-11 13:00:00,49.17,49.21,49.07,49.14,23820.0,47.9545,47.9935,47.857,47.9252,23820.0
2015-08-11 13:30:00,49.13,49.34,49.13,49.15,18457.0,47.9155,48.1203,47.9155,47.935,18457.0
2015-08-11 14:00:00,49.18,49.25,49.1,49.14,43335.0,47.9642,48.0325,47.8862,47.9252,43335.0
2015-08-11 14:30:00,49.14,49.15,48.95,49.01,34679.0,47.9252,47.935,47.7399,47.7984,34679.0
2015-08-11 15:00:00,49.03,49.32,49.01,49.32,242280.0,47.818,48.1008,47.7984,48.1008,242280.0
2015-08-11 15:30:00,49.33,49.75,49.28,49.5,97183.0,48.1105,48.5202,48.0618,48.2763,97183.0
2015-08-12 09:30:00,49.31,49.35,48.92,48.93,16452.0,48.091,48.13,47.7107,47.7204,16452.0
2015-08-12 10:00:00,48.93,48.99,48.47,48.59,25860.0,47.7204,47.7789,47.2718,47.3888,25860.0
2015-08-12 10:30:00,48.54,48.63,48.34,48.34,21254.0,47.3401,47.4278,47.145,47.145,21254.0
2015-08-12 11:00:00,48.39,48.72,48.39,48.54,45957.0,47.1938,47.5156,47.1938,47.3401,45957.0
2015-08-12 11:30:00,48.55,48.62,48.34,48.4,27917.0,47.3498,47.4181,47.145,47.2035,27917.0
2015-08-12 12:00:00,48.4,48.82,48.39,48.75,21478.0,47.2035,47.6131,47.1938,47.5449,21478.0
2015-08-12 12:30:00,48.75,48.81,48.57,48.7,17514.0,47.5449,47.6034,47.3693,47.4961,17514.0
2015-08-12 13:00:00,48.75,48.95,48.73,48.86,11568.0,47.5449,47.7399,47.5254,47.6522,11568.0
2015-08-12 13:30:00,48.86,48.92,48.64,48.87,16576.0,47.6522,47.7107,47.4376,47.6619,16576.0
2015-08-12 14:00:00,48.91,49.14,48.84,48.94,27177.0,47.7009,47.9252,47.6326,47.7302,27177.0
2015-08-12 14:30:00,49.0,49.34,48.97,49.17,11545.0,47.7887,48.1203,47.7594,47.9545,11545.0
2015-08-12 15:00:00,49.18,49.69,49.17,49.48,56255.0,47.9642,48.4616,47.9545,48.2568,56255.0
2015-08-12 15:30:00,49.5,49.51,49.33,49.36,50959.0,48.2763,48.2861,48.1105,48.1398,50959.0
2015-08-13 09:30:00,49.26,49.79,49.26,49.51,13113.0,48.0423,48.5592,48.0423,48.2861,13113.0
2015-08-13 10:00:00,49.47,49.64,49.4,49.57,15959.0,48.2471,48.4129,48.1788,48.3446,15959.0
2015-08-13 10:30:00,49.52,49.85,49.4,49.77,16446.0,48.2958,48.6177,48.1788,48.5397,16446.0
2015-08-13 11:00:00,49.77,49.86,49.57,49.71,21022.0,48.5397,48.6274,48.3446,48.4811,21022.0
2015-08-13 11:30:00,49.7,49.92,49.7,49.89,24829.0,48.4714,48.686,48.4714,48.6567,24829.0
2015-08-13 12:00:00,49.92,50.12,49.8,50.12,23624.0,48.686,48.881,48.5689,48.881,23624.0
2015-08-13 12:30:00,50.11,50.22,50.0,50.11,23257.0,48.8713,48.9785,48.764,48.8713,23257.0
2015-08-13 13:00:00,50.07,50.2,49.74,50.2,137624.0,48.8322,48.959,48.5104,48.959,137624.0
2015-08-13 13:30:00,50.18,50.21,50.03,50.11,23908.0,48.9395,48.9688,48.7932,48.8713,23908.0
2015-08-13 14:00:00,50.12,50.28,50.11,50.28,27240.0,48.881,49.0371,48.8713,49.0371,27240.0
2015-08-13 14:30:00,50.26,50.68,50.26,50.54,38933.0,49.0175,49.4272,49.0175,49.2906,38933.0
2015-08-13 15:00:00,50.54,50.58,50.23,50.23,43424.0,49.2906,49.3296,48.9883,48.9883,43424.0
2015-08-13 15:30:00,50.19,50.5,50.03,50.38,64262.0,48.9493,49.2516,48.7932,49.1346,64262.0
2015-08-14 09:30:00,50.19,50.54,49.14,50.05,7715.0,48.9493,49.2906,47.9252,48.8127,7715.0
2015-08-14 10:00:00,50.13,50.18,50.02,50.11,4200.0,48.8908,48.9395,48.7835,48.8713,4200.0
2015-08-14 10:30:00,50.13,50.14,49.67,49.7,13038.0,48.8908,48.9005,48.4421,48.4714,13038.0
2015-08-14 11:00:00,49.65,49.65,49.44,49.61,13640.0,48.4226,48.4226,48.2178,48.3836,13640.0
2015-08-14 11:30:00,49.61,50.11,49.6,50.06,20496.0,48.3836,48.8713,48.3739,48.8225,20496.0
2015-08-14 12:00:00,50.01,50.01,49.76,49.94,11000.0,48.7737,48.7737,48.5299,48.7055,11000.0
2015-08-14 12:30:00,49.88,49.97,49.79,49.97,9075.0,48.6469,48.7347,48.5592,48.7347,9075.0
2015-08-14 13:00:00,49.96,50.04,49.87,49.97,11199.0,48.725,48.803,48.6372,48.7347,11199.0
2015-08-14 13:30:00,50.0,50.16,49.98,50.09,11047.0,48.764,48.92,48.7445,48.8517,11047.0
2015-08-14 14:00:00,50.06,50.17,49.99,50.05,10496.0,48.8225,48.9298,48.7542,48.8127,10496.0
2015-08-14 14:30:00,50.03,50.09,49.87,49.87,16548.0,48.7932,48.8517,48.6372,48.6372,16548.0
2015-08-14 15:00:00,49.86,50.02,49.86,49.97,11976.0,48.6274,48.7835,48.6274,48.7347,11976.0
2015-08-14 15:30:00,49.97,50.09,49.88,49.98,36782.0,48.7347,48.8517,48.6469,48.7445,36782.0
2015-08-17 09:30:00,49.81,49.91,49.48,49.55,22947.0,48.5787,48.6762,48.2568,48.3251,22947.0
2015-08-17 10:00:00,49.59,50.21,49.53,50.01,15030.0,48.3641,48.9688,48.3056,48.7737,15030.0
2015-08-17 10:30:00,50.08,50.36,49.91,50.36,14075.0,48.842,49.1151,48.6762,49.1151,14075.0
2015-08-17 11:00:00,50.32,50.46,50.18,50.18,19240.0,49.0761,49.2126,48.9395,48.9395,19240.0
2015-08-17 11:30:00,50.2,50.33,50.2,50.33,12957.0,48.959,49.0858,48.959,49.0858,12957.0
2015-08-17 12:00:00,50.29,50.42,50.29,50.42,16946.0,49.0468,49.1736,49.0468,49.1736,16946.0
2015-08-17 12:30:00,50.42,50.72,50.42,50.57,39848.0,49.1736,49.4662,49.1736,49.3199,39848.0
2015-08-17 13:00:00,50.55,50.6,50.43,50.5,19709.0,49.3004,49.3491,49.1833,49.2516,19709.0
2015-08-17 13:30:00,50.51,50.55,50.42,50.55,17820.0,49.2614,49.3004,49.1736,49.3004,17820.0
2015-08-17 14:00:00,50.55,50.72,50.55,50.69,17990.0,49.3004,49.4662,49.3004,49.4369,17990.0
2015-08-17 14:30:00,50.68,50.82,50.67,50.77,18020.0,49.4272,49.5637,49.4174,49.5149,18020.0
2015-08-17 15:00:00,50.78,51.06,50.78,51.06,56955.0,49.5247,49.7978,49.5247,49.7978,56955.0
2015-08-17 15:30:00,51.03,51.07,50.86,51.07,93658.0,49.7685,49.8075,49.6027,49.8075,93658.0
2015-08-18 09:30:00,51.12,51.24,50.52,50.66,47721.0,49.8563,49.9733,49.2711,49.4077,47721.0
2015-08-18 10:00:00,50.66,51.28,50.59,51.28,40573.0,49.4077,50.0123,49.3394,50.0123,40573.0
2015-08-18 10:30:00,51.3,51.34,51.17,51.28,43648.0,50.0318,50.0708,49.9051,50.0123,43648.0
2015-08-18 11:00:00,51.29,51.32,51.17,51.22,27192.0,50.0221,50.0513,49.9051,49.9538,27192.0
2015-08-18 11:30:00,51.2,51.34,51.19,51.27,16649.0,49.9343,50.0708,49.9246,50.0026,16649.0
2015-08-18 12:00:00,51.27,51.36,51.07,51.16,14466.0,50.0026,50.0904,49.8075,49.8953,14466.0
2015-08-18 12:30:00,51.17,51.18,51.01,51.07,14907.0,49.9051,49.9148,49.749,49.8075,14907.0
2015-08-18 13:00:00,51.08,51.3,51.04,51.3,11707.0,49.8173,50.0318,49.7783,50.0318,11707.0
2015-08-18 13:30:00,51.3,51.42,51.29,51.38,28895.0,50.0318,50.1489,50.0221,50.1099,28895.0
2015-08-18 14:00:00,51.41,51.54,51.38,51.51,23451.0,50.1391,50.2659,50.1099,50.2366,23451.0
2015-08-18 14:30:00,51.51,51.56,51.44,51.48,44147.0,50.2366,50.2854,50.1684,50.2074,44147.0
2015-08-18 15:00:00,51.48,51.66,51.44,51.59,48750.0,50.2074,50.3829,50.1684,50.3147,48750.0
2015-08-18 15:30:00,51.59,51.6,51.42,51.53,72847.0,50.3147,50.3244,50.1489,50.2562,72847.0
2015-08-19 09:30:00,50.29,51.61,50.29,51.15,21474.0,49.0468,50.3342,49.0468,49.8855,21474.0
2015-08-19 10:00:00,51.13,51.36,51.11,51.36,16929.0,49.866,50.0904,49.8465,50.0904,16929.0
2015-08-19 10:30:00,51.33,51.36,51.03,51.29,27818.0,50.0611,50.0904,49.7685,50.0221,27818.0
2015-08-19 11:00:00,51.31,51.49,51.22,51.33,28232.0,50.0416,50.2171,49.9538,50.0611,28232.0
2015-08-19 11:30:00,51.32,51.66,51.21,51.58,33892.0,50.0513,50.3829,49.9441,50.3049,33892.0
2015-08-19 12:00:00,51.56,51.66,51.22,51.3,25391.0,50.2854,50.3829,49.9538,50.0318,25391.0
2015-08-19 12:30:00,51.3,51.46,51.27,51.38,16966.0,50.0318,50.1879,50.0026,50.1099,16966.0
2015-08-19 13:00:00,51.46,51.65,51.38,51.46,17330.0,50.1879,50.3732,50.1099,50.1879,17330.0
2015-08-19 13:30:00,51.46,51.62,51.4,51.55,21895.0,50.1879,50.3439,50.1294,50.2757,21895.0
2015-08-19 14:00:00,51.56,51.94,51.55,51.81,33683.0,50.2854,50.656,50.2757,50.5292,33683.0
2015-08-19 14:30:00,51.81,51.95,51.66,51.69,28617.0,50.5292,50.6658,50.3829,50.4122,28617.0
2015-08-19 15:00:00,51.68,51.71,51.54,51.64,38970.0,50.4024,50.4317,50.2659,50.3634,38970.0
2015-08-19 15:30:00,51.65,51.73,51.5,51.5,84651.0,50.3732,50.4512,50.2269,50.2269,84651.0
2015-08-20 09:30:00,50.75,51.82,50.71,51.42,45626.0,49.4954,50.539,49.4564,50.1489,45626.0
2015-08-20 10:00:00,51.43,51.49,51.27,51.42,30794.0,50.1586,50.2171,50.0026,50.1489,30794.0
2015-08-20 10:30:00,51.42,51.91,51.38,51.9,24287.0,50.1489,50.6268,50.1099,50.617,24287.0
2015-08-20 11:00:00,51.6,51.66,51.39,51.5,16138.0,50.3244,50.3829,50.1196,50.2269,16138.0
2015-08-20 11:30:00,51.48,51.65,51.43,51.65,16204.0,50.2074,50.3732,50.1586,50.3732,16204.0
2015-08-20 12:00:00,51.62,51.73,51.37,51.58,33392.0,50.3439,50.4512,50.1001,50.3049,33392.0
2015-08-20 12:30:00,51.58,51.58,51.39,51.51,24580.0,50.3049,50.3049,50.1196,50.2366,24580.0
2015-08-20 13:00:00,51.52,51.61,51.47,51.55,15751.0,50.2464,50.3342,50.1976,50.2757,15751.0
2015-08-20 13:30:00,51.54,51.67,51.42,51.61,22731.0,50.2659,50.3927,50.1489,50.3342,22731.0
2015-08-20 14:00:00,51.61,51.66,51.41,51.49,23382.0,50.3342,50.3829,50.1391,50.2171,23382.0
2015-08-20 14:30:00,51.46,51.52,51.4,51.42,27963.0,50.1879,50.2464,50.1294,50.1489,27963.0
2015-08-20 15:00:00,51.42,51.46,51.27,51.28,33968.0,50.1489,50.1879,50.0026,50.0123,33968.0
2015-08-20 15:30:00,51.29,51.42,51.14,51.25,101954.0,50.0221,50.1489,49.8758,49.9831,101954.0
2015-08-21 09:30:00,50.65,51.12,50.6,50.95,28826.0,49.3979,49.8563,49.3491,49.6905,28826.0
2015-08-21 10:00:00,51.04,51.19,50.66,50.78,37989.0,49.7783,49.9246,49.4077,49.5247,37989.0
2015-08-21 10:30:00,50.8,50.83,50.52,50.75,28300.0,49.5442,49.5735,49.2711,49.4954,28300.0
2015-08-21 11:00:00,50.75,50.75,50.47,50.75,38235.0,49.4954,49.4954,49.2224,49.4954,38235.0
2015-08-21 11:30:00,50.72,50.77,50.44,50.71,35688.0,49.4662,49.5149,49.1931,49.4564,35688.0
2015-08-21 12:00:00,50.69,51.01,50.69,50.83,21748.0,49.4369,49.749,49.4369,49.5735,21748.0
2015-08-21 12:30:00,50.83,50.89,50.51,50.51,24194.0,49.5735,49.632,49.2614,49.2614,24194.0
2015-08-21 13:00:00,50.52,50.87,50.45,50.87,36539.0,49.2711,49.6125,49.2028,49.6125,36539.0
2015-08-21 13:30:00,50.87,51.04,50.82,51.03,30573.0,49.6125,49.7783,49.5637,49.7685,30573.0
2015-08-21 14:00:00,51.03,51.12,50.8,50.8,33432.0,49.7685,49.8563,49.5442,49.5442,33432.0
2015-08-21 14:30:00,50.8,50.89,50.4,50.68,49885.0,49.5442,49.632,49.1541,49.4272,49885.0
2015-08-21 15:00:00,50.67,50.74,50.5,50.58,74548.0,49.4174,49.4857,49.2516,49.3296,74548.0
2015-08-21 15:30:00,50.59,50.81,50.44,50.5,186797.0,49.3394,49.5539,49.1931,49.2516,186797.0
2015-08-24 09:30:00,48.41,49.29,47.97,48.88,46445.0,47.2133,48.0715,46.7842,47.6717,46445.0
2015-08-24 10:00:00,48.89,49.67,48.52,49.44,37593.0,47.6814,48.4421,47.3206,48.2178,37593.0
2015-08-24 10:30:00,49.46,49.62,49.01,49.48,53625.0,48.2373,48.3934,47.7984,48.2568,53625.0
2015-08-24 11:00:00,49.51,49.51,48.81,48.95,46021.0,48.2861,48.2861,47.6034,47.7399,46021.0
2015-08-24 11:30:00,48.94,50.04,48.87,49.96,38641.0,47.7302,48.803,47.6619,48.725,38641.0
2015-08-24 12:00:00,49.96,50.26,49.64,50.21,45859.0,48.725,49.0175,48.4129,48.9688,45859.0
2015-08-24 12:30:00,50.21,50.64,50.03,50.49,55390.0,48.9688,49.3882,48.7932,49.2419,55390.0
2015-08-24 13:00:00,50.51,50.76,50.47,50.61,50976.0,49.2614,49.5052,49.2224,49.3589,50976.0
2015-08-24 13:30:00,50.53,50.55,49.86,49.9,38090.0,49.2809,49.3004,48.6274,48.6664,38090.0
2015-08-24 14:00:00,49.9,49.92,49.5,49.53,36535.0,48.6664,48.686,48.2763,48.3056,36535.0
2015-08-24 14:30:00,49.53,49.71,48.97,48.97,45231.0,48.3056,48.4811,47.7594,47.7594,45231.0
2015-08-24 15:00:00,48.97,49.19,48.72,48.85,41200.0,47.7594,47.974,47.5156,47.6424,41200.0
2015-08-24 15:30:00,48.85,49.53,48.74,48.86,81345.0,47.6424,48.3056,47.5351,47.6522,81345.0
2015-08-25 09:30:00,48.99,49.56,48.65,49.09,50846.0,47.7789,48.3349,47.4473,47.8765,50846.0
2015-08-25 10:00:00,48.98,49.01,48.5,48.7,57572.0,47.7692,47.7984,47.3011,47.4961,57572.0
2015-08-25 10:30:00,48.7,49.22,48.56,48.9,30449.0,47.4961,48.0033,47.3596,47.6912,30449.0
2015-08-25 11:00:00,48.94,49.4,48.94,49.11,27827.0,47.7302,48.1788,47.7302,47.896,27827.0
2015-08-25 11:30:00,49.11,49.3,49.01,49.18,23538.0,47.896,48.0813,47.7984,47.9642,23538.0
2015-08-25 12:00:00,49.19,49.31,49.05,49.3,28672.0,47.974,48.091,47.8375,48.0813,28672.0
2015-08-25 12:30:00,49.3,49.7,49.26,49.65,35289.0,48.0813,48.4714,48.0423,48.4226,35289.0
2015-08-25 13:00:00,49.64,49.8,49.47,49.52,43632.0,48.4129,48.5689,48.2471,48.2958,43632.0
2015-08-25 13:30:00,49.53,49.93,49.51,49.77,58048.0,48.3056,48.6957,48.2861,48.5397,58048.0
2015-08-25 14:00:00,49.78,49.82,49.42,49.53,43818.0,48.5494,48.5884,48.1983,48.3056,43818.0
2015-08-25 14:30:00,49.51,49.81,49.46,49.77,44864.0,48.2861,48.5787,48.2373,48.5397,44864.0
2015-08-25 15:00:00,49.78,49.85,49.22,49.48,80188.0,48.5494,48.6177,48.0033,48.2568,80188.0
2015-08-25 15:30:00,49.45,49.49,48.65,48.71,104321.0,48.2276,48.2666,47.4473,47.5059,104321.0
2015-08-26 09:30:00,49.63,49.63,48.8,49.02,21484.0,48.4031,48.4031,47.5936,47.8082,21484.0
2015-08-26 10:00:00,48.95,48.96,48.43,48.96,20629.0,47.7399,47.7497,47.2328,47.7497,20629.0
2015-08-26 10:30:00,48.94,49.2,48.66,48.73,26732.0,47.7302,47.9837,47.4571,47.5254,26732.0
2015-08-26 11:00:00,48.73,48.82,48.37,48.37,70441.0,47.5254,47.6131,47.1743,47.1743,70441.0
2015-08-26 11:30:00,48.37,48.39,48.07,48.18,51562.0,47.1743,47.1938,46.8817,46.989,51562.0
2015-08-26 12:00:00,48.1,48.1,47.89,47.93,22399.0,46.9109,46.9109,46.7061,46.7451,22399.0
2015-08-26 12:30:00,47.92,48.04,47.73,48.02,23808.0,46.7354,46.8524,46.5501,46.8329,23808.0
2015-08-26 13:00:00,48.04,48.21,47.8,48.19,30467.0,46.8524,47.0182,46.6184,46.9987,30467.0
2015-08-26 13:30:00,48.19,48.51,48.16,48.29,29534.0,46.9987,47.3108,46.9695,47.0962,29534.0
2015-08-26 14:00:00,48.29,48.41,48.13,48.35,22331.0,47.0962,47.2133,46.9402,47.1548,22331.0
2015-08-26 14:30:00,48.35,48.81,48.31,48.73,27589.0,47.1548,47.6034,47.1158,47.5254,27589.0
2015-08-26 15:00:00,48.74,49.27,48.65,49.11,35715.0,47.5351,48.052,47.4473,47.896,35715.0
2015-08-26 15:30:00,49.15,49.55,49.08,49.43,70329.0,47.935,48.3251,47.8667,48.2081,70329.0
2015-08-27 09:30:00,49.65,50.04,49.56,49.62,21622.0,48.4226,48.803,48.3349,48.3934,21622.0
2015-08-27 10:00:00,49.61,50.12,49.59,49.94,47480.0,48.3836,48.881,48.3641,48.7055,47480.0
2015-08-27 10:30:00,49.93,50.15,49.63,50.04,20917.0,48.6957,48.9103,48.4031,48.803,20917.0
2015-08-27 11:00:00,50.06,50.47,50.05,50.36,22763.0,48.8225,49.2224,48.8127,49.1151,22763.0
2015-08-27 11:30:00,50.38,50.52,50.27,50.52,18767.0,49.1346,49.2711,49.0273,49.2711,18767.0
2015-08-27 12:00:00,50.5,50.94,50.5,50.72,22532.0,49.2516,49.6807,49.2516,49.4662,22532.0
2015-08-27 12:30:00,50.7,50.9,50.44,50.83,21477.0,49.4467,49.6417,49.1931,49.5735,21477.0
2015-08-27 13:00:00,50.79,50.83,50.67,50.76,16895.0,49.5344,49.5735,49.4174,49.5052,16895.0
2015-08-27 13:30:00,50.76,50.83,50.56,50.75,20655.0,49.5052,49.5735,49.3101,49.4954,20655.0
2015-08-27 14:00:00,50.78,50.84,50.35,50.36,21700.0,49.5247,49.5832,49.1053,49.1151,21700.0
2015-08-27 14:30:00,50.36,50.49,50.19,50.23,38881.0,49.1151,49.2419,48.9493,48.9883,38881.0
2015-08-27 15:00:00,50.21,50.26,49.67,50.06,91836.0,48.9688,49.0175,48.4421,48.8225,91836.0
2015-08-27 15:30:00,50.09,50.14,49.8,50.11,146456.0,48.8517,48.9005,48.5689,48.8713,146456.0
2015-08-28 09:30:00,50.1,50.4,49.99,50.31,19967.0,48.8615,49.1541,48.7542,49.0663,19967.0
2015-08-28 10:00:00,50.26,50.32,50.06,50.27,22667.0,49.0175,49.0761,48.8225,49.0273,22667.0
2015-08-28 10:30:00,50.24,50.33,49.94,49.99,21292.0,48.998,49.0858,48.7055,48.7542,21292.0
2015-08-28 11:00:00,49.96,50.38,49.96,50.33,25368.0,48.725,49.1346,48.725,49.0858,25368.0
2015-08-28 11:30:00,50.34,50.38,49.76,49.92,30468.0,49.0956,49.1346,48.5299,48.686,30468.0
2015-08-28 12:00:00,49.91,50.34,49.91,50.34,15249.0,48.6762,49.0956,48.6762,49.0956,15249.0
2015-08-28 12:30:00,50.35,50.35,50.19,50.21,20268.0,49.1053,49.1053,48.9493,48.9688,20268.0
2015-08-28 13:00:00,50.19,50.31,50.16,50.21,15265.0,48.9493,49.0663,48.92,48.9688,15265.0
2015-08-28 13:30:00,50.22,50.22,49.94,50.08,18764.0,48.9785,48.9785,48.7055,48.842,18764.0
2015-08-28 14:00:00,50.08,50.33,50.08,50.26,21473.0,48.842,49.0858,48.842,49.0175,21473.0
2015-08-28 14:30:00,50.23,50.33,50.06,50.27,17681.0,48.9883,49.0858,48.8225,49.0273,17681.0
2015-08-28 15:00:00,50.21,50.31,50.15,50.18,34690.0,48.9688,49.0663,48.9103,48.9395,34690.0
2015-08-28 15:30:00,50.17,50.27,50.05,50.26,62875.0,48.9298,49.0273,48.8127,49.0175,62875.0
2015-08-31 09:30:00,50.25,50.58,50.2,50.3,15276.0,49.0078,49.3296,48.959,49.0566,15276.0
2015-08-31 10:00:00,50.3,50.93,50.24,50.93,10501.0,49.0566,49.671,48.998,49.671,10501.0
2015-08-31 10:30:00,50.92,51.09,50.8,50.85,12794.0,49.6612,49.827,49.5442,49.593,12794.0
2015-08-31 11:00:00,50.82,50.82,50.51,50.7,11710.0,49.5637,49.5637,49.2614,49.4467,11710.0
2015-08-31 11:30:00,50.71,50.91,50.58,50.74,13800.0,49.4564,49.6515,49.3296,49.4857,13800.0
2015-08-31 12:00:00,50.76,50.78,50.47,50.65,113161.0,49.5052,49.5247,49.2224,49.3979,113161.0
2015-08-31 12:30:00,50.65,50.89,50.6,50.86,18285.0,49.3979,49.632,49.3491,49.6027,18285.0
2015-08-31 13:00:00,50.77,50.8,50.69,50.75,13886.0,49.5149,49.5442,49.4369,49.4954,13886.0
2015-08-31 13:30:00,50.75,50.87,50.67,50.87,16120.0,49.4954,49.6125,49.4174,49.6125,16120.0
2015-08-31 14:00:00,50.86,50.94,50.58,50.71,21509.0,49.6027,49.6807,49.3296,49.4564,21509.0
2015-08-31 14:30:00,50.7,50.92,50.7,50.91,28746.0,49.4467,49.6612,49.4467,49.6515,28746.0
2015-08-31 15:00:00,50.9,51.11,50.81,50.94,38795.0,49.6417,49.8465,49.5539,49.6807,38795.0
2015-08-31 15:30:00,50.94,51.28,50.94,51.11,91956.0,49.6807,50.0123,49.6807,49.8465,91956.0
2015-09-01 09:30:00,50.34,50.66,49.81,49.89,28146.0,49.0956,49.4077,48.5787,48.6567,28146.0
2015-09-01 10:00:00,49.89,50.1,49.81,50.08,30422.0,48.6567,48.8615,48.5787,48.842,30422.0
2015-09-01 10:30:00,50.05,50.23,49.94,50.07,19079.0,48.8127,48.9883,48.7055,48.8322,19079.0
2015-09-01 11:00:00,50.15,50.15,49.81,49.86,27836.0,48.9103,48.9103,48.5787,48.6274,27836.0
2015-09-01 11:30:00,49.81,49.84,49.39,49.42,13860.0,48.5787,48.6079,48.1691,48.1983,13860.0
2015-09-01 12:00:00,49.47,49.66,49.41,49.5,13127.0,48.2471,48.4324,48.1886,48.2763,13127.0
2015-09-01 12:30:00,49.51,49.67,49.44,49.51,12400.0,48.2861,48.4421,48.2178,48.2861,12400.0
2015-09-01 13:00:00,49.52,49.64,49.31,49.53,14151.0,48.2958,48.4129,48.091,48.3056,14151.0
2015-09-01 13:30:00,49.49,49.83,49.4,49.73,35252.0,48.2666,48.5982,48.1788,48.5006,35252.0
2015-09-01 14:00:00,49.74,49.74,49.54,49.55,18930.0,48.5104,48.5104,48.3153,48.3251,18930.0
2015-09-01 14:30:00,49.57,49.78,49.5,49.5,11200.0,48.3446,48.5494,48.2763,48.2763,11200.0
2015-09-01 15:00:00,49.52,49.6,49.31,49.33,20387.0,48.2958,48.3739,48.091,48.1105,20387.0
2015-09-01 15:30:00,49.34,49.49,49.16,49.36,65580.0,48.1203,48.2666,47.9447,48.1398,65580.0
2015-09-02 09:30:00,49.53,49.96,49.03,49.38,13643.0,48.3056,48.725,47.818,48.1593,13643.0
2015-09-02 10:00:00,49.37,49.46,49.05,49.18,25512.0,48.1495,48.2373,47.8375,47.9642,25512.0
2015-09-02 10:30:00,49.16,49.27,48.99,49.14,38363.0,47.9447,48.052,47.7789,47.9252,38363.0
2015-09-02 11:00:00,49.15,49.25,49.07,49.15,20762.0,47.935,48.0325,47.857,47.935,20762.0
2015-09-02 11:30:00,49.17,49.17,48.71,48.8,25004.0,47.9545,47.9545,47.5059,47.5936,25004.0
2015-09-02 12:00:00,48.85,49.04,48.6,48.98,20724.0,47.6424,47.8277,47.3986,47.7692,20724.0
2015-09-02 12:30:00,49.01,49.27,48.92,49.24,25592.0,47.7984,48.052,47.7107,48.0228,25592.0
2015-09-02 13:00:00,49.19,49.2,48.97,49.14,10981.0,47.974,47.9837,47.7594,47.9252,10981.0
2015-09-02 13:30:00,49.14,49.14,48.98,49.0,15189.0,47.9252,47.9252,47.7692,47.7887,15189.0
2015-09-02 14:00:00,49.05,49.17,48.99,49.1,12432.0,47.8375,47.9545,47.7789,47.8862,12432.0
2015-09-02 14:30:00,49.09,49.18,48.97,49.13,16627.0,47.8765,47.9642,47.7594,47.9155,16627.0
2015-09-02 15:00:00,49.13,49.18,48.98,49.03,44060.0,47.9155,47.9642,47.7692,47.818,44060.0
2015-09-02 15:30:00,49.03,49.21,49.0,49.19,75080.0,47.818,47.9935,47.7887,47.974,75080.0
2015-09-03 09:30:00,49.26,49.64,48.98,49.39,7264.0,48.0423,48.4129,47.7692,48.1691,7264.0
2015-09-03 10:00:00,49.38,49.63,49.38,49.51,11759.0,48.1593,48.4031,48.1593,48.2861,11759.0
2015-09-03 10:30:00,49.53,49.91,49.42,49.89,12200.0,48.3056,48.6762,48.1983,48.6567,12200.0
2015-09-03 11:00:00,49.86,49.86,49.67,49.73,11360.0,48.6274,48.6274,48.4421,48.5006,11360.0
2015-09-03 11:30:00,49.72,49.81,49.61,49.73,9100.0,48.4909,48.5787,48.3836,48.5006,9100.0
2015-09-03 12:00:00,49.77,49.8,49.62,49.71,9525.0,48.5397,48.5689,48.3934,48.4811,9525.0
2015-09-03 12:30:00,49.68,49.81,49.53,49.73,6558.0,48.4519,48.5787,48.3056,48.5006,6558.0
2015-09-03 13:00:00,49.67,49.81,49.52,49.79,14200.0,48.4421,48.5787,48.2958,48.5592,14200.0
2015-09-03 13:30:00,49.77,49.77,49.54,49.57,8300.0,48.5397,48.5397,48.3153,48.3446,8300.0
2015-09-03 14:00:00,49.59,49.64,49.48,49.62,12528.0,48.3641,48.4129,48.2568,48.3934,12528.0
2015-09-03 14:30:00,49.62,49.72,49.51,49.72,8524.0,48.3934,48.4909,48.2861,48.4909,8524.0
2015-09-03 15:00:00,49.69,49.7,49.53,49.63,16769.0,48.4616,48.4714,48.3056,48.4031,16769.0
2015-09-03 15:30:00,49.59,49.8,49.47,49.69,79131.0,48.3641,48.5689,48.2471,48.4616,79131.0
2015-09-04 09:30:00,49.3,49.52,49.11,49.31,74493.0,48.0813,48.2958,47.896,48.091,74493.0
2015-09-04 10:00:00,49.24,49.29,48.91,49.29,10800.0,48.0228,48.0715,47.7009,48.0715,10800.0
2015-09-04 10:30:00,49.4,49.54,49.23,49.39,11790.0,48.1788,48.3153,48.013,48.1691,11790.0
2015-09-04 11:00:00,49.34,49.41,49.21,49.41,12600.0,48.1203,48.1886,47.9935,48.1886,12600.0
2015-09-04 11:30:00,49.4,49.54,49.33,49.41,14230.0,48.1788,48.3153,48.1105,48.1886,14230.0
2015-09-04 12:00:00,49.4,49.53,49.3,49.33,8200.0,48.1788,48.3056,48.0813,48.1105,8200.0
2015-09-04 12:30:00,49.3,49.46,49.26,49.29,12290.0,48.0813,48.2373,48.0423,48.0715,12290.0
2015-09-04 13:00:00,49.25,49.46,49.24,49.43,17351.0,48.0325,48.2373,48.0228,48.2081,17351.0
2015-09-04 13:30:00,49.38,49.52,49.33,49.35,16579.0,48.1593,48.2958,48.1105,48.13,16579.0
2015-09-04 14:00:00,49.31,49.35,49.24,49.33,18060.0,48.091,48.13,48.0228,48.1105,18060.0
2015-09-04 14:30:00,49.27,49.4,49.22,49.32,23129.0,48.052,48.1788,48.0033,48.1008,23129.0
2015-09-04 15:00:00,49.32,49.43,49.25,49.4,21428.0,48.1008,48.2081,48.0325,48.1788,21428.0
2015-09-04 15:30:00,49.45,49.59,49.36,49.36,61909.0,48.2276,48.3641,48.1398,48.1398,61909.0
2015-09-08 09:30:00,51.79,53.2,50.85,52.81,82496.0,50.5097,51.8849,49.593,51.5045,82496.0
2015-09-08 10:00:00,52.86,52.88,52.14,52.46,48965.0,51.5533,51.5728,50.8511,51.1632,48965.0
2015-09-08 10:30:00,52.4,52.61,52.31,52.57,33611.0,51.1046,51.3095,51.0169,51.2704,33611.0
2015-09-08 11:00:00,52.58,52.83,52.5,52.74,23824.0,51.2802,51.524,51.2022,51.4362,23824.0
2015-09-08 11:30:00,52.69,52.74,52.52,52.62,19486.0,51.3875,51.4362,51.2217,51.3192,19486.0
2015-09-08 12:00:00,52.6,53.04,52.57,53.04,17113.0,51.2997,51.7288,51.2704,51.7288,17113.0
2015-09-08 12:30:00,52.98,53.02,52.88,52.94,19949.0,51.6703,51.7093,51.5728,51.6313,19949.0
2015-09-08 13:00:00,52.96,53.08,52.88,53.06,13710.0,51.6508,51.7678,51.5728,51.7483,13710.0
2015-09-08 13:30:00,53.09,53.29,52.98,53.24,21720.0,51.7776,51.9726,51.6703,51.9239,21720.0
2015-09-08 14:00:00,53.23,53.38,53.17,53.34,17328.0,51.9141,52.0604,51.8556,52.0214,17328.0
2015-09-08 14:30:00,53.36,53.43,53.24,53.36,26084.0,52.0409,52.1092,51.9239,52.0409,26084.0
2015-09-08 15:00:00,53.36,53.53,53.3,53.49,47150.0,52.0409,52.2067,51.9824,52.1677,47150.0
2015-09-08 15:30:00,53.47,53.6,53.29,53.34,176208.0,52.1482,52.275,51.9726,52.0214,176208.0
2015-09-09 09:30:00,53.98,54.36,53.57,53.78,35272.0,52.6456,53.0162,52.2457,52.4505,35272.0
2015-09-09 10:00:00,53.85,53.96,53.58,53.64,14821.0,52.5188,52.6261,52.2555,52.314,14821.0
2015-09-09 10:30:00,53.58,53.62,53.07,53.13,16960.0,52.2555,52.2945,51.7581,51.8166,16960.0
2015-09-09 11:00:00,53.13,53.48,53.09,53.15,12864.0,51.8166,52.1579,51.7776,51.8361,12864.0
2015-09-09 11:30:00,53.1,53.28,53.0,53.22,27468.0,51.7873,51.9629,51.6898,51.9044,27468.0
2015-09-09 12:00:00,53.25,53.31,53.06,53.2,20975.0,51.9336,51.9921,51.7483,51.8849,20975.0
2015-09-09 12:30:00,53.22,53.34,52.92,52.99,19200.0,51.9044,52.0214,51.6118,51.6801,19200.0
2015-09-09 13:00:00,53.0,53.12,52.95,53.01,28137.0,51.6898,51.8068,51.641,51.6996,28137.0
2015-09-09 13:30:00,53.0,53.09,53.0,53.04,44534.0,51.6898,51.7776,51.6898,51.7288,44534.0
2015-09-09 14:00:00,53.02,53.27,53.02,53.09,26362.0,51.7093,51.9531,51.7093,51.7776,26362.0
2015-09-09 14:30:00,53.06,53.12,52.92,53.05,25900.0,51.7483,51.8068,51.6118,51.7386,25900.0
2015-09-09 15:00:00,53.03,53.32,52.96,53.25,48760.0,51.7191,52.0019,51.6508,51.9336,48760.0
2015-09-09 15:30:00,53.23,53.26,52.91,53.02,86987.0,51.9141,51.9434,51.602,51.7093,86987.0
2015-09-10 09:30:00,52.87,53.27,52.78,53.02,12912.0,51.563,51.9531,51.4753,51.7093,12912.0
2015-09-10 10:00:00,53.07,53.42,53.0,53.31,31048.0,51.7581,52.0994,51.6898,51.9921,31048.0
2015-09-10 10:30:00,53.38,53.88,53.28,53.72,18543.0,52.0604,52.5481,51.9629,52.392,18543.0
2015-09-10 11:00:00,53.72,53.74,53.28,53.42,20130.0,52.392,52.4115,51.9629,52.0994,20130.0
2015-09-10 11:30:00,53.42,53.6,53.42,53.56,13015.0,52.0994,52.275,52.0994,52.236,13015.0
2015-09-10 12:00:00,53.56,53.79,53.55,53.61,17807.0,52.236,52.4603,52.2262,52.2847,17807.0
2015-09-10 12:30:00,53.59,53.75,53.5,53.61,15660.0,52.2652,52.4213,52.1775,52.2847,15660.0
2015-09-10 13:00:00,53.58,53.64,53.37,53.6,31216.0,52.2555,52.314,52.0507,52.275,31216.0
2015-09-10 13:30:00,53.57,53.71,53.43,53.46,16929.0,52.2457,52.3823,52.1092,52.1384,16929.0
2015-09-10 14:00:00,53.51,53.56,53.27,53.29,17007.0,52.1872,52.236,51.9531,51.9726,17007.0
2015-09-10 14:30:00,53.31,53.34,52.89,52.89,60818.0,51.9921,52.0214,51.5825,51.5825,60818.0
2015-09-10 15:00:00,52.91,53.02,52.89,52.95,57765.0,51.602,51.7093,51.5825,51.641,57765.0
2015-09-10 15:30:00,52.93,53.12,52.88,53.1,135864.0,51.6215,51.8068,51.5728,51.7873,135864.0
2015-09-11 09:30:00,53.06,53.26,52.45,52.82,13626.0,51.7483,51.9434,51.1534,51.5143,13626.0
2015-09-11 10:00:00,52.78,53.01,52.73,52.92,9501.0,51.4753,51.6996,51.4265,51.6118,9501.0
2015-09-11 10:30:00,52.87,52.92,52.75,52.8,10625.0,51.563,51.6118,51.446,51.4948,10625.0
2015-09-11 11:00:00,52.8,52.87,52.76,52.82,11367.0,51.4948,51.563,51.4557,51.5143,11367.0
2015-09-11 11:30:00,52.85,52.94,52.79,52.85,20758.0,51.5435,51.6313,51.485,51.5435,20758.0
2015-09-11 12:00:00,52.84,53.1,52.84,53.03,9370.0,51.5338,51.7873,51.5338,51.7191,9370.0
2015-09-11 12:30:00,53.05,53.15,52.98,53.15,7657.0,51.7386,51.8361,51.6703,51.8361,7657.0
2015-09-11 13:00:00,53.11,53.11,52.97,53.0,9555.0,51.7971,51.7971,51.6606,51.6898,9555.0
2015-09-11 13:30:00,52.99,53.03,52.93,53.01,11552.0,51.6801,51.7191,51.6215,51.6996,11552.0
2015-09-11 14:00:00,53.01,53.07,52.85,52.9,8801.0,51.6996,51.7581,51.5435,51.5923,8801.0
2015-09-11 14:30:00,52.89,53.17,52.89,53.16,13552.0,51.5825,51.8556,51.5825,51.8459,13552.0
2015-09-11 15:00:00,53.18,53.29,53.12,53.15,14151.0,51.8654,51.9726,51.8068,51.8361,14151.0
2015-09-11 15:30:00,53.11,53.31,53.06,53.29,38532.0,51.7971,51.9921,51.7483,51.9726,38532.0
2015-09-14 09:30:00,53.52,53.52,53.08,53.33,24538.0,52.197,52.197,51.7678,52.0117,24538.0
2015-09-14 10:00:00,53.24,53.41,53.24,53.28,10981.0,51.9239,52.0897,51.9239,51.9629,10981.0
2015-09-14 10:30:00,53.26,53.57,53.25,53.52,19384.0,51.9434,52.2457,51.9336,52.197,19384.0
2015-09-14 11:00:00,53.52,53.65,53.37,53.43,19099.0,52.197,52.3237,52.0507,52.1092,19099.0
2015-09-14 11:30:00,53.41,53.54,53.34,53.46,12889.0,52.0897,52.2165,52.0214,52.1384,12889.0
2015-09-14 12:00:00,53.45,53.47,53.18,53.25,8433.0,52.1287,52.1482,51.8654,51.9336,8433.0
2015-09-14 12:30:00,53.19,53.26,53.04,53.04,12175.0,51.8751,51.9434,51.7288,51.7288,12175.0
2015-09-14 13:00:00,53.06,53.06,52.89,52.96,9675.0,51.7483,51.7483,51.5825,51.6508,9675.0
2015-09-14 13:30:00,52.94,53.0,52.92,52.95,12633.0,51.6313,51.6898,51.6118,51.641,12633.0
2015-09-14 14:00:00,52.96,53.07,52.91,53.03,22960.0,51.6508,51.7581,51.602,51.7191,22960.0
2015-09-14 14:30:00,52.98,53.12,52.97,53.07,11001.0,51.6703,51.8068,51.6606,51.7581,11001.0
2015-09-14 15:00:00,53.03,53.07,52.99,53.03,24107.0,51.7191,51.7581,51.6801,51.7191,24107.0
2015-09-14 15:30:00,53.04,53.1,52.97,53.06,32704.0,51.7288,51.7873,51.6606,51.7483,32704.0
2015-09-15 09:30:00,53.45,53.64,52.79,52.88,14516.0,52.1287,52.314,51.485,51.5728,14516.0
2015-09-15 10:00:00,52.93,53.04,52.83,52.97,12927.0,51.6215,51.7288,51.524,51.6606,12927.0
2015-09-15 10:30:00,52.96,53.18,52.92,53.02,17850.0,51.6508,51.8654,51.6118,51.7093,17850.0
2015-09-15 11:00:00,53.02,53.04,52.9,53.01,14100.0,51.7093,51.7288,51.5923,51.6996,14100.0
2015-09-15 11:30:00,52.99,53.14,52.88,52.95,12452.0,51.6801,51.8264,51.5728,51.641,12452.0
2015-09-15 12:00:00,53.0,53.03,52.89,52.96,7049.0,51.6898,51.7191,51.5825,51.6508,7049.0
2015-09-15 12:30:00,52.92,53.1,52.92,52.97,16090.0,51.6118,51.7873,51.6118,51.6606,16090.0
2015-09-15 13:00:00,52.98,53.34,52.94,53.31,10447.0,51.6703,52.0214,51.6313,51.9921,10447.0
2015-09-15 13:30:00,53.33,53.51,53.26,53.28,7995.0,52.0117,52.1872,51.9434,51.9629,7995.0
2015-09-15 14:00:00,53.3,53.43,53.25,53.3,7780.0,51.9824,52.1092,51.9336,51.9824,7780.0
2015-09-15 14:30:00,53.35,53.45,53.27,53.41,14719.0,52.0312,52.1287,51.9531,52.0897,14719.0
2015-09-15 15:00:00,53.41,53.52,53.38,53.45,12937.0,52.0897,52.197,52.0604,52.1287,12937.0
2015-09-15 15:30:00,53.48,53.48,53.29,53.4,33528.0,52.1579,52.1579,51.9726,52.0799,33528.0
2015-09-16 09:30:00,53.21,53.95,53.13,53.72,19285.0,51.8946,52.6163,51.8166,52.392,19285.0
2015-09-16 10:00:00,53.71,54.24,53.53,53.87,22647.0,52.3823,52.8992,52.2067,52.5383,22647.0
2015-09-16 10:30:00,53.82,53.83,53.47,53.73,16852.0,52.4895,52.4993,52.1482,52.4018,16852.0
2015-09-16 11:00:00,53.73,54.35,53.65,54.28,27200.0,52.4018,53.0064,52.3237,52.9382,27200.0
2015-09-16 11:30:00,54.33,54.57,54.18,54.49,24050.0,52.9869,53.221,52.8406,53.143,24050.0
2015-09-16 12:00:00,54.48,54.8,54.43,54.67,32752.0,53.1332,53.4453,53.0845,53.3185,32752.0
2015-09-16 12:30:00,54.71,54.85,54.64,54.76,21062.0,53.3575,53.4941,53.2893,53.4063,21062.0
2015-09-16 13:00:00,54.76,54.8,54.66,54.8,15148.0,53.4063,53.4453,53.3088,53.4453,15148.0
2015-09-16 13:30:00,54.78,54.92,54.71,54.72,13600.0,53.4258,53.5623,53.3575,53.3673,13600.0
2015-09-16 14:00:00,54.76,54.8,54.66,54.72,21488.0,53.4063,53.4453,53.3088,53.3673,21488.0
2015-09-16 14:30:00,54.72,54.74,54.48,54.53,16384.0,53.3673,53.3868,53.1332,53.182,16384.0
2015-09-16 15:00:00,54.52,54.77,54.5,54.68,20620.0,53.1722,53.4161,53.1527,53.3283,20620.0
2015-09-16 15:30:00,54.69,54.83,54.63,54.74,35865.0,53.338,53.4746,53.2795,53.3868,35865.0
2015-09-17 09:30:00,54.57,54.97,53.96,54.51,15723.0,53.221,53.6111,52.6261,53.1625,15723.0
2015-09-17 10:00:00,54.54,54.98,54.51,54.52,28318.0,53.1917,53.6209,53.1625,53.1722,28318.0
2015-09-17 10:30:00,54.6,54.66,54.41,54.65,20948.0,53.2503,53.3088,53.065,53.299,20948.0
2015-09-17 11:00:00,54.71,54.83,54.62,54.74,13706.0,53.3575,53.4746,53.2698,53.3868,13706.0
2015-09-17 11:30:00,54.71,55.13,54.71,55.12,24014.0,53.3575,53.7672,53.3575,53.7574,24014.0
2015-09-17 12:00:00,55.09,55.19,54.98,55.12,11035.0,53.7281,53.8257,53.6209,53.7574,11035.0
2015-09-17 12:30:00,55.17,55.37,55.14,55.35,13558.0,53.8062,54.0012,53.7769,53.9817,13558.0
2015-09-17 13:00:00,55.37,55.37,55.08,55.26,19594.0,54.0012,54.0012,53.7184,53.8939,19594.0
2015-09-17 13:30:00,55.24,55.33,55.15,55.21,17062.0,53.8744,53.9622,53.7867,53.8452,17062.0
2015-09-17 14:00:00,55.27,55.3,55.0,55.1,25594.0,53.9037,53.933,53.6404,53.7379,25594.0
2015-09-17 14:30:00,55.1,55.73,55.08,55.59,27566.0,53.7379,54.3523,53.7184,54.2158,27566.0
2015-09-17 15:00:00,55.63,55.66,54.83,55.15,40577.0,54.2548,54.2841,53.4746,53.7867,40577.0
2015-09-17 15:30:00,55.16,55.29,55.0,55.06,81900.0,53.7964,53.9232,53.6404,53.6989,81900.0
2015-09-18 09:30:00,54.66,55.31,53.39,54.81,84551.0,53.3088,53.9427,52.0702,53.4551,84551.0
2015-09-18 10:00:00,54.73,54.87,54.54,54.69,21706.0,53.377,53.5136,53.1917,53.338,21706.0
2015-09-18 10:30:00,54.69,54.77,54.49,54.72,16099.0,53.338,53.4161,53.143,53.3673,16099.0
2015-09-18 11:00:00,54.72,54.86,54.71,54.75,12186.0,53.3673,53.5038,53.3575,53.3966,12186.0
2015-09-18 11:30:00,54.75,54.87,54.64,54.82,10701.0,53.3966,53.5136,53.2893,53.4648,10701.0
2015-09-18 12:00:00,54.83,54.83,54.56,54.65,11653.0,53.4746,53.4746,53.2112,53.299,11653.0
2015-09-18 12:30:00,54.59,54.75,54.58,54.64,10908.0,53.2405,53.3966,53.2308,53.2893,10908.0
2015-09-18 13:00:00,54.61,54.78,54.56,54.65,13496.0,53.26,53.4258,53.2112,53.299,13496.0
2015-09-18 13:30:00,54.67,54.67,54.44,54.5,11946.0,53.3185,53.3185,53.0942,53.1527,11946.0
2015-09-18 14:00:00,54.49,54.52,54.36,54.41,11816.0,53.143,53.1722,53.0162,53.065,11816.0
2015-09-18 14:30:00,54.4,54.57,54.35,54.55,16868.0,53.0552,53.221,53.0064,53.2015,16868.0
2015-09-18 15:00:00,54.51,54.57,54.29,54.34,26716.0,53.1625,53.221,52.9479,52.9967,26716.0
2015-09-18 15:30:00,54.36,54.39,54.16,54.34,72214.0,53.0162,53.0455,52.8211,52.9967,72214.0
2015-09-21 09:30:00,54.44,55.38,54.37,54.8,18052.0,53.0942,54.011,53.0259,53.4453,18052.0
2015-09-21 10:00:00,54.77,54.9,54.59,54.72,21299.0,53.4161,53.5428,53.2405,53.3673,21299.0
2015-09-21 10:30:00,54.75,55.06,54.7,54.96,23300.0,53.3966,53.6989,53.3478,53.6014,23300.0
2015-09-21 11:00:00,54.92,55.31,54.9,55.13,18464.0,53.5623,53.9427,53.5428,53.7672,18464.0
2015-09-21 11:30:00,55.19,55.19,54.9,54.99,12600.0,53.8257,53.8257,53.5428,53.6306,12600.0
2015-09-21 12:00:00,55.02,55.02,54.74,54.88,13856.0,53.6599,53.6599,53.3868,53.5233,13856.0
2015-09-21 12:30:00,54.79,54.83,54.58,54.64,14154.0,53.4356,53.4746,53.2308,53.2893,14154.0
2015-09-21 13:00:00,54.62,54.86,54.62,54.83,8456.0,53.2698,53.5038,53.2698,53.4746,8456.0
2015-09-21 13:30:00,54.85,54.93,54.66,54.69,14680.0,53.4941,53.5721,53.3088,53.338,14680.0
2015-09-21 14:00:00,54.68,54.76,54.48,54.56,9800.0,53.3283,53.4063,53.1332,53.2112,9800.0
2015-09-21 14:30:00,54.51,54.64,54.41,54.62,14937.0,53.1625,53.2893,53.065,53.2698,14937.0
2015-09-21 15:00:00,54.62,54.65,54.51,54.57,13181.0,53.2698,53.299,53.1625,53.221,13181.0
2015-09-21 15:30:00,54.56,54.62,54.43,54.53,43036.0,53.2112,53.2698,53.0845,53.182,43036.0
2015-09-22 09:30:00,54.2,54.49,53.2,54.17,14722.0,52.8601,53.143,51.8849,52.8309,14722.0
2015-09-22 10:00:00,54.07,54.29,53.63,53.77,12721.0,52.7334,52.9479,52.3042,52.4408,12721.0
2015-09-22 10:30:00,53.72,53.72,53.45,53.69,11999.0,52.392,52.392,52.1287,52.3628,11999.0
2015-09-22 11:00:00,53.66,53.8,53.49,53.57,13818.0,52.3335,52.47,52.1677,52.2457,13818.0
2015-09-22 11:30:00,53.48,53.72,53.48,53.51,11020.0,52.1579,52.392,52.1579,52.1872,11020.0
2015-09-22 12:00:00,53.5,53.71,53.42,53.54,13512.0,52.1775,52.3823,52.0994,52.2165,13512.0
2015-09-22 12:30:00,53.59,53.76,53.52,53.58,10771.0,52.2652,52.431,52.197,52.2555,10771.0
2015-09-22 13:00:00,53.55,53.67,53.46,53.49,12520.0,52.2262,52.3432,52.1384,52.1677,12520.0
2015-09-22 13:30:00,53.52,53.7,53.51,53.53,11174.0,52.197,52.3725,52.1872,52.2067,11174.0
2015-09-22 14:00:00,53.52,54.01,53.48,53.84,19611.0,52.197,52.6748,52.1579,52.509,19611.0
2015-09-22 14:30:00,53.84,53.99,53.74,53.86,20817.0,52.509,52.6553,52.4115,52.5286,20817.0
2015-09-22 15:00:00,53.81,53.9,53.69,53.81,30769.0,52.4798,52.5676,52.3628,52.4798,30769.0
2015-09-22 15:30:00,53.81,54.03,53.75,53.97,61502.0,52.4798,52.6943,52.4213,52.6358,61502.0
2015-09-23 09:30:00,53.62,54.43,53.36,54.36,20805.0,52.2945,53.0845,52.0409,53.0162,20805.0
2015-09-23 10:00:00,54.35,54.92,54.35,54.89,32230.0,53.0064,53.5623,53.0064,53.5331,32230.0
2015-09-23 10:30:00,54.86,54.86,54.37,54.76,35016.0,53.5038,53.5038,53.0259,53.4063,35016.0
2015-09-23 11:00:00,54.77,54.77,54.49,54.61,8182.0,53.4161,53.4161,53.143,53.26,8182.0
2015-09-23 11:30:00,54.62,54.62,54.41,54.46,65458.0,53.2698,53.2698,53.065,53.1137,65458.0
2015-09-23 12:00:00,54.49,54.65,54.39,54.61,45656.0,53.143,53.299,53.0455,53.26,45656.0
2015-09-23 12:30:00,54.66,54.68,54.46,54.49,12900.0,53.3088,53.3283,53.1137,53.143,12900.0
2015-09-23 13:00:00,54.5,54.83,54.5,54.66,16374.0,53.1527,53.4746,53.1527,53.3088,16374.0
2015-09-23 13:30:00,54.72,54.77,54.42,54.5,13942.0,53.3673,53.4161,53.0747,53.1527,13942.0
2015-09-23 14:00:00,54.46,54.69,54.43,54.63,9120.0,53.1137,53.338,53.0845,53.2795,9120.0
2015-09-23 14:30:00,54.6,54.64,54.42,54.51,12834.0,53.2503,53.2893,53.0747,53.1625,12834.0
2015-09-23 15:00:00,54.48,54.76,54.48,54.76,24674.0,53.1332,53.4063,53.1332,53.4063,24674.0
2015-09-23 15:30:00,54.77,55.12,54.64,54.92,105779.0,53.4161,53.7574,53.2893,53.5623,105779.0
2015-09-24 09:30:00,54.65,55.1,54.21,54.87,33043.0,53.299,53.7379,52.8699,53.5136,33043.0
2015-09-24 10:00:00,55.03,55.48,54.77,54.78,53186.0,53.6696,54.1085,53.4161,53.4258,53186.0
2015-09-24 10:30:00,54.78,55.23,54.78,55.07,26801.0,53.4258,53.8647,53.4258,53.7086,26801.0
2015-09-24 11:00:00,55.0,55.17,54.96,55.0,29020.0,53.6404,53.8062,53.6014,53.6404,29020.0
2015-09-24 11:30:00,55.0,55.36,54.99,55.19,31883.0,53.6404,53.9915,53.6306,53.8257,31883.0
2015-09-24 12:00:00,55.19,55.58,55.17,55.41,29061.0,53.8257,54.206,53.8062,54.0402,29061.0
2015-09-24 12:30:00,55.47,55.68,55.42,55.46,21600.0,54.0988,54.3036,54.05,54.089,21600.0
2015-09-24 13:00:00,55.47,55.71,55.46,55.67,26790.0,54.0988,54.3328,54.089,54.2938,26790.0
2015-09-24 13:30:00,55.67,55.77,55.6,55.6,18212.0,54.2938,54.3913,54.2255,54.2255,18212.0
2015-09-24 14:00:00,55.64,55.96,55.62,55.86,16254.0,54.2645,54.5766,54.245,54.4791,16254.0
2015-09-24 14:30:00,55.81,56.29,55.72,56.11,24342.0,54.4303,54.8985,54.3426,54.7229,24342.0
2015-09-24 15:00:00,56.1,56.2,55.93,56.18,32681.0,54.7132,54.8107,54.5474,54.7912,32681.0
2015-09-24 15:30:00,56.16,56.31,55.9,56.05,65813.0,54.7717,54.918,54.5181,54.6644,65813.0
2015-09-25 09:30:00,56.19,56.2,55.91,56.03,13521.0,54.801,54.8107,54.5279,54.6449,13521.0
2015-09-25 10:00:00,55.97,56.18,55.89,56.03,25888.0,54.5864,54.7912,54.5084,54.6449,25888.0
2015-09-25 10:30:00,56.04,56.38,55.99,56.2,15167.0,54.6547,54.9863,54.6059,54.8107,15167.0
2015-09-25 11:00:00,56.25,56.26,55.97,56.08,12300.0,54.8595,54.8692,54.5864,54.6937,12300.0
2015-09-25 11:30:00,56.15,56.3,55.96,56.23,18683.0,54.7619,54.9082,54.5766,54.84,18683.0
2015-09-25 12:00:00,56.18,56.19,55.94,55.96,14400.0,54.7912,54.801,54.5571,54.5766,14400.0
2015-09-25 12:30:00,56.0,56.13,55.93,56.0,11413.0,54.6157,54.7424,54.5474,54.6157,11413.0
2015-09-25 13:00:00,55.98,56.15,55.86,55.9,14663.0,54.5961,54.7619,54.4791,54.5181,14663.0
2015-09-25 13:30:00,55.93,56.14,55.88,56.02,14301.0,54.5474,54.7522,54.4986,54.6352,14301.0
2015-09-25 14:00:00,55.96,56.13,55.9,56.0,29292.0,54.5766,54.7424,54.5181,54.6157,29292.0
2015-09-25 14:30:00,55.94,56.16,55.66,55.7,30642.0,54.5571,54.7717,54.2841,54.3231,30642.0
2015-09-25 15:00:00,55.74,55.96,55.72,55.86,43688.0,54.3621,54.5766,54.3426,54.4791,43688.0
2015-09-25 15:30:00,55.89,56.12,55.74,55.91,88207.0,54.5084,54.7327,54.3621,54.5279,88207.0
2015-09-28 09:30:00,55.62,55.7,55.06,55.11,19677.0,54.245,54.3231,53.6989,53.7477,19677.0
2015-09-28 10:00:00,55.06,55.16,54.52,54.71,23960.0,53.6989,53.7964,53.1722,53.3575,23960.0
2015-09-28 10:30:00,54.66,54.96,54.66,54.83,26592.0,53.3088,53.6014,53.3088,53.4746,26592.0
2015-09-28 11:00:00,54.8,55.04,54.75,54.78,21291.0,53.4453,53.6794,53.3966,53.4258,21291.0
2015-09-28 11:30:00,54.78,54.86,54.75,54.81,12622.0,53.4258,53.5038,53.3966,53.4551,12622.0
2015-09-28 12:00:00,54.8,55.08,54.77,54.97,18407.0,53.4453,53.7184,53.4161,53.6111,18407.0
2015-09-28 12:30:00,54.9,54.99,54.81,54.94,21228.0,53.5428,53.6306,53.4551,53.5819,21228.0
2015-09-28 13:00:00,54.9,54.97,54.73,54.73,22800.0,53.5428,53.6111,53.377,53.377,22800.0
2015-09-28 13:30:00,54.75,54.93,54.75,54.81,17756.0,53.3966,53.5721,53.3966,53.4551,17756.0
2015-09-28 14:00:00,54.84,54.84,54.42,54.47,18665.0,53.4843,53.4843,53.0747,53.1235,18665.0
2015-09-28 14:30:00,54.47,54.71,54.42,54.48,21402.0,53.1235,53.3575,53.0747,53.1332,21402.0
2015-09-28 15:00:00,54.48,54.5,54.29,54.41,32525.0,53.1332,53.1527,52.9479,53.065,32525.0
2015-09-28 15:30:00,54.4,54.98,54.4,54.57,96102.0,53.0552,53.6209,53.0552,53.221,96102.0
2015-09-29 09:30:00,54.49,54.64,54.22,54.56,17190.0,53.143,53.2893,52.8797,53.2112,17190.0
2015-09-29 10:00:00,54.66,54.71,54.32,54.52,13135.0,53.3088,53.3575,52.9772,53.1722,13135.0
2015-09-29 10:30:00,54.5,54.53,54.12,54.44,19800.0,53.1527,53.182,52.7821,53.0942,19800.0
2015-09-29 11:00:00,54.45,54.6,54.11,54.57,20171.0,53.104,53.2503,52.7724,53.221,20171.0
2015-09-29 11:30:00,54.52,54.9,54.33,54.71,24404.0,53.1722,53.5428,52.9869,53.3575,24404.0
2015-09-29 12:00:00,54.69,54.86,54.61,54.76,13200.0,53.338,53.5038,53.26,53.4063,13200.0
2015-09-29 12:30:00,54.77,54.86,54.62,54.71,11797.0,53.4161,53.5038,53.2698,53.3575,11797.0
2015-09-29 13:00:00,54.72,55.0,54.57,54.92,12212.0,53.3673,53.6404,53.221,53.5623,12212.0
2015-09-29 13:30:00,54.91,55.06,54.74,54.77,17238.0,53.5526,53.6989,53.3868,53.4161,17238.0
2015-09-29 14:00:00,54.74,55.16,54.65,54.9,17896.0,53.3868,53.7964,53.299,53.5428,17896.0
2015-09-29 14:30:00,54.89,54.89,54.41,54.46,11206.0,53.5331,53.5331,53.065,53.1137,11206.0
2015-09-29 15:00:00,54.39,54.61,54.11,54.21,20303.0,53.0455,53.26,52.7724,52.8699,20303.0
2015-09-29 15:30:00,54.17,54.87,54.17,54.72,53338.0,52.8309,53.5136,52.8309,53.3673,53338.0
2015-09-30 09:30:00,55.04,55.62,54.98,55.11,11738.0,53.6794,54.245,53.6209,53.7477,11738.0
2015-09-30 10:00:00,54.99,55.19,54.79,55.0,9191.0,53.6306,53.8257,53.4356,53.6404,9191.0
2015-09-30 10:30:00,55.0,55.2,54.79,54.84,14815.0,53.6404,53.8354,53.4356,53.4843,14815.0
2015-09-30 11:00:00,54.83,55.19,54.77,55.14,16377.0,53.4746,53.8257,53.4161,53.7769,16377.0
2015-09-30 11:30:00,55.17,55.2,54.75,54.88,17292.0,53.8062,53.8354,53.3966,53.5233,17292.0
2015-09-30 12:00:00,54.85,54.92,54.6,54.72,10584.0,53.4941,53.5623,53.2503,53.3673,10584.0
2015-09-30 12:30:00,54.69,54.73,54.51,54.66,11621.0,53.338,53.377,53.1625,53.3088,11621.0
2015-09-30 13:00:00,54.72,54.96,54.72,54.81,11619.0,53.3673,53.6014,53.3673,53.4551,11619.0
2015-09-30 13:30:00,54.81,55.18,54.76,55.07,17040.0,53.4551,53.8159,53.4063,53.7086,17040.0
2015-09-30 14:00:00,55.05,55.05,54.73,54.82,11842.0,53.6891,53.6891,53.377,53.4648,11842.0
2015-09-30 14:30:00,54.88,54.93,54.72,54.91,11739.0,53.5233,53.5721,53.3673,53.5526,11739.0
2015-09-30 15:00:00,54.9,55.05,54.84,55.03,20341.0,53.5428,53.6891,53.4843,53.6696,20341.0
2015-09-30 15:30:00,55.01,55.15,54.94,54.95,38519.0,53.6501,53.7867,53.5819,53.5916,38519.0
2015-10-01 09:30:00,54.86,55.52,54.38,54.82,19587.0,53.5038,54.1475,53.0357,53.4648,19587.0
2015-10-01 10:00:00,54.75,55.39,54.59,55.35,25181.0,53.3966,54.0207,53.2405,53.9817,25181.0
2015-10-01 10:30:00,55.32,55.33,54.88,54.88,15990.0,53.9525,53.9622,53.5233,53.5233,15990.0
2015-10-01 11:00:00,54.79,54.8,54.38,54.65,14307.0,53.4356,53.4453,53.0357,53.299,14307.0
2015-10-01 11:30:00,54.63,54.68,54.14,54.24,17020.0,53.2795,53.3283,52.8016,52.8992,17020.0
2015-10-01 12:00:00,54.25,54.56,54.0,54.49,15427.0,52.9089,53.2112,52.6651,53.143,15427.0
2015-10-01 12:30:00,54.49,54.6,54.38,54.48,11065.0,53.143,53.2503,53.0357,53.1332,11065.0
2015-10-01 13:00:00,54.48,54.6,54.36,54.55,14609.0,53.1332,53.2503,53.0162,53.2015,14609.0
2015-10-01 13:30:00,54.53,54.9,54.53,54.89,19373.0,53.182,53.5428,53.182,53.5331,19373.0
2015-10-01 14:00:00,54.89,55.04,54.77,54.93,18221.0,53.5331,53.6794,53.4161,53.5721,18221.0
2015-10-01 14:30:00,54.98,55.09,54.77,54.93,18244.0,53.6209,53.7281,53.4161,53.5721,18244.0
2015-10-01 15:00:00,54.94,55.04,54.81,54.81,20825.0,53.5819,53.6794,53.4551,53.4551,20825.0
2015-10-01 15:30:00,54.82,55.07,54.75,54.95,49430.0,53.4648,53.7086,53.3966,53.5916,49430.0
2015-10-02 09:30:00,54.58,54.58,53.59,53.73,26793.0,53.2308,53.2308,52.2652,52.4018,26793.0
2015-10-02 10:00:00,53.73,53.93,53.58,53.58,22961.0,52.4018,52.5968,52.2555,52.2555,22961.0
2015-10-02 10:30:00,53.57,53.62,53.24,53.59,21125.0,52.2457,52.2945,51.9239,52.2652,21125.0
2015-10-02 11:00:00,53.6,53.78,53.42,53.65,13334.0,52.275,52.4505,52.0994,52.3237,13334.0
2015-10-02 11:30:00,53.69,53.86,53.38,53.66,23258.0,52.3628,52.5286,52.0604,52.3335,23258.0
2015-10-02 12:00:00,53.64,53.93,53.53,53.69,20960.0,52.314,52.5968,52.2067,52.3628,20960.0
2015-10-02 12:30:00,53.75,53.9,53.69,53.74,15315.0,52.4213,52.5676,52.3628,52.4115,15315.0
2015-10-02 13:00:00,53.76,53.85,53.75,53.79,19408.0,52.431,52.5188,52.4213,52.4603,19408.0
2015-10-02 13:30:00,53.8,53.84,53.54,53.72,21359.0,52.47,52.509,52.2165,52.392,21359.0
2015-10-02 14:00:00,53.7,53.8,53.62,53.77,21107.0,52.3725,52.47,52.2945,52.4408,21107.0
2015-10-02 14:30:00,53.78,53.87,53.4,53.4,28027.0,52.4505,52.5383,52.0799,52.0799,28027.0
2015-10-02 15:00:00,53.42,53.92,53.29,53.77,61278.0,52.0994,52.5871,51.9726,52.4408,61278.0
2015-10-02 15:30:00,53.79,54.2,53.73,54.17,90233.0,52.4603,52.8601,52.4018,52.8309,90233.0
2015-10-05 09:30:00,54.55,55.07,54.2,54.89,25138.0,53.2015,53.7086,52.8601,53.5331,25138.0
2015-10-05 10:00:00,54.93,54.94,54.75,54.89,7348.0,53.5721,53.5819,53.3966,53.5331,7348.0
2015-10-05 10:30:00,54.84,54.97,54.72,54.91,7763.0,53.4843,53.6111,53.3673,53.5526,7763.0
2015-10-05 11:00:00,54.97,55.21,54.97,55.14,9600.0,53.6111,53.8452,53.6111,53.7769,9600.0
2015-10-05 11:30:00,55.17,55.19,54.87,54.92,14782.0,53.8062,53.8257,53.5136,53.5623,14782.0
2015-10-05 12:00:00,54.95,54.96,54.63,54.64,8006.0,53.5916,53.6014,53.2795,53.2893,8006.0
2015-10-05 12:30:00,54.62,54.74,54.59,54.65,5682.0,53.2698,53.3868,53.2405,53.299,5682.0
2015-10-05 13:00:00,54.68,54.9,54.68,54.9,6500.0,53.3283,53.5428,53.3283,53.5428,6500.0
2015-10-05 13:30:00,54.86,54.88,54.57,54.61,9637.0,53.5038,53.5233,53.221,53.26,9637.0
2015-10-05 14:00:00,54.64,54.98,54.58,54.94,15682.0,53.2893,53.6209,53.2308,53.5819,15682.0
2015-10-05 14:30:00,54.94,55.06,54.84,54.88,13141.0,53.5819,53.6989,53.4843,53.5233,13141.0
2015-10-05 15:00:00,54.91,55.03,54.81,54.81,22492.0,53.5526,53.6696,53.4551,53.4551,22492.0
2015-10-05 15:30:00,54.8,55.5,54.78,55.01,135431.0,53.4453,54.128,53.4258,53.6501,135431.0
2015-10-06 09:30:00,55.13,56.02,54.9,56.02,22745.0,53.7672,54.6352,53.5428,54.6352,22745.0
2015-10-06 10:00:00,55.98,56.1,55.41,55.48,15084.0,54.5961,54.7132,54.0402,54.1085,15084.0
2015-10-06 10:30:00,55.55,55.78,55.55,55.65,8161.0,54.1768,54.4011,54.1768,54.2743,8161.0
2015-10-06 11:00:00,55.69,55.92,55.61,55.61,9615.0,54.3133,54.5376,54.2353,54.2353,9615.0
2015-10-06 11:30:00,55.67,55.67,55.28,55.33,16905.0,54.2938,54.2938,53.9134,53.9622,16905.0
2015-10-06 12:00:00,55.4,55.46,55.15,55.15,7200.0,54.0305,54.089,53.7867,53.7867,7200.0
2015-10-06 12:30:00,55.12,55.25,55.0,55.25,10072.0,53.7574,53.8842,53.6404,53.8842,10072.0
2015-10-06 13:00:00,55.22,55.62,55.17,55.62,12648.0,53.8549,54.245,53.8062,54.245,12648.0
2015-10-06 13:30:00,55.57,55.57,55.21,55.29,11095.0,54.1963,54.1963,53.8452,53.9232,11095.0
2015-10-06 14:00:00,55.33,55.43,55.21,55.32,12169.0,53.9622,54.0597,53.8452,53.9525,12169.0
2015-10-06 14:30:00,55.38,55.41,55.14,55.21,10800.0,54.011,54.0402,53.7769,53.8452,10800.0
2015-10-06 15:00:00,55.15,55.33,55.06,55.33,12309.0,53.7867,53.9622,53.6989,53.9622,12309.0
2015-10-06 15:30:00,55.35,55.42,55.27,55.36,56597.0,53.9817,54.05,53.9037,53.9915,56597.0
2015-10-07 09:30:00,56.03,57.14,55.72,57.09,25400.0,54.6449,55.7275,54.3426,55.6787,25400.0
2015-10-07 10:00:00,57.08,57.58,57.05,57.16,31951.0,55.669,56.1566,55.6397,55.747,31951.0
2015-10-07 10:30:00,57.09,57.16,56.6,56.96,43880.0,55.6787,55.747,55.2008,55.5519,43880.0
2015-10-07 11:00:00,56.89,57.04,56.73,56.75,17467.0,55.4836,55.6299,55.3276,55.3471,17467.0
2015-10-07 11:30:00,56.75,56.96,56.71,56.85,13000.0,55.3471,55.5519,55.3081,55.4446,13000.0
2015-10-07 12:00:00,56.84,56.89,56.61,56.68,11250.0,55.4349,55.4836,55.2106,55.2788,11250.0
2015-10-07 12:30:00,56.7,56.88,56.64,56.64,7481.0,55.2983,55.4739,55.2398,55.2398,7481.0
2015-10-07 13:00:00,56.69,56.89,56.53,56.74,7625.0,55.2886,55.4836,55.1325,55.3374,7625.0
2015-10-07 13:30:00,56.78,57.07,56.75,57.0,14547.0,55.3764,55.6592,55.3471,55.5909,14547.0
2015-10-07 14:00:00,56.94,57.09,56.83,56.93,15060.0,55.5324,55.6787,55.4251,55.5227,15060.0
2015-10-07 14:30:00,56.93,57.0,56.79,56.9,18599.0,55.5227,55.5909,55.3861,55.4934,18599.0
2015-10-07 15:00:00,56.86,57.0,56.79,56.81,26750.0,55.4544,55.5909,55.3861,55.4056,26750.0
2015-10-07 15:30:00,56.82,57.04,56.58,56.89,74134.0,55.4154,55.6299,55.1813,55.4836,74134.0
2015-10-08 09:30:00,56.9,57.28,56.85,57.21,9326.0,55.4934,55.864,55.4446,55.7957,9326.0
2015-10-08 10:00:00,57.32,57.33,56.75,56.75,4400.0,55.903,55.9128,55.3471,55.3471,4400.0
2015-10-08 10:30:00,56.72,57.11,56.72,56.96,6726.0,55.3179,55.6982,55.3179,55.5519,6726.0
2015-10-08 11:00:00,56.9,57.06,56.55,56.94,11302.0,55.4934,55.6494,55.1521,55.5324,11302.0
2015-10-08 11:30:00,56.89,57.05,56.6,56.6,11200.0,55.4836,55.6397,55.2008,55.2008,11200.0
2015-10-08 12:00:00,56.66,56.81,56.6,56.64,9344.0,55.2593,55.4056,55.2008,55.2398,9344.0
2015-10-08 12:30:00,56.67,56.81,56.5,56.78,14747.0,55.2691,55.4056,55.1033,55.3764,14747.0
2015-10-08 13:00:00,56.72,56.91,56.67,56.91,7904.0,55.3179,55.5032,55.2691,55.5032,7904.0
2015-10-08 13:30:00,56.92,56.92,56.61,56.7,10300.0,55.5129,55.5129,55.2106,55.2983,10300.0
2015-10-08 14:00:00,56.7,57.26,56.7,57.01,16779.0,55.2983,55.8445,55.2983,55.6007,16779.0
2015-10-08 14:30:00,57.09,57.25,56.99,57.19,8759.0,55.6787,55.8347,55.5812,55.7762,8759.0
2015-10-08 15:00:00,57.23,57.41,57.2,57.29,11955.0,55.8152,55.9908,55.786,55.8738,11955.0
2015-10-08 15:30:00,57.33,57.51,57.3,57.4,26177.0,55.9128,56.0883,55.8835,55.981,26177.0
2015-10-09 09:30:00,57.37,57.37,56.8,56.85,11195.0,55.9518,55.9518,55.3959,55.4446,11195.0
2015-10-09 10:00:00,56.84,56.84,56.06,56.61,21201.0,55.4349,55.4349,54.6742,55.2106,21201.0
2015-10-09 10:30:00,56.62,56.69,56.39,56.5,6334.0,55.2203,55.2886,54.996,55.1033,6334.0
2015-10-09 11:00:00,56.5,56.66,56.45,56.59,8279.0,55.1033,55.2593,55.0545,55.1911,8279.0
2015-10-09 11:30:00,56.53,56.53,56.21,56.32,11928.0,55.1325,55.1325,54.8205,54.9277,11928.0
2015-10-09 12:00:00,56.3,56.32,56.09,56.32,6980.0,54.9082,54.9277,54.7034,54.9277,6980.0
2015-10-09 12:30:00,56.32,56.32,56.13,56.18,4200.0,54.9277,54.9277,54.7424,54.7912,4200.0
2015-10-09 13:00:00,56.1,56.14,55.98,56.11,16736.0,54.7132,54.7522,54.5961,54.7229,16736.0
2015-10-09 13:30:00,56.11,56.21,56.07,56.09,8343.0,54.7229,54.8205,54.6839,54.7034,8343.0
2015-10-09 14:00:00,56.14,56.14,55.88,56.1,8691.0,54.7522,54.7522,54.4986,54.7132,8691.0
2015-10-09 14:30:00,56.07,56.14,55.99,56.08,7955.0,54.6839,54.7522,54.6059,54.6937,7955.0
2015-10-09 15:00:00,56.09,56.09,55.91,55.94,15042.0,54.7034,54.7034,54.5279,54.5571,15042.0
2015-10-09 15:30:00,55.93,56.32,55.93,56.25,50482.0,54.5474,54.9277,54.5474,54.8595,50482.0
2015-10-12 09:30:00,56.32,56.32,55.57,55.57,16146.0,54.9277,54.9277,54.1963,54.1963,16146.0
2015-10-12 10:00:00,55.55,55.75,55.44,55.53,10998.0,54.1768,54.3718,54.0695,54.1573,10998.0
2015-10-12 10:30:00,55.57,55.7,55.42,55.42,5201.0,54.1963,54.3231,54.05,54.05,5201.0
2015-10-12 11:00:00,55.48,55.88,55.48,55.88,6712.0,54.1085,54.4986,54.1085,54.4986,6712.0
2015-10-12 11:30:00,55.87,55.99,55.6,55.6,3200.0,54.4889,54.6059,54.2255,54.2255,3200.0
2015-10-12 12:00:00,55.64,55.83,55.64,55.77,3379.0,54.2645,54.4499,54.2645,54.3913,3379.0
2015-10-12 12:30:00,55.76,55.81,55.56,55.56,2400.0,54.3816,54.4303,54.1865,54.1865,2400.0
2015-10-12 13:00:00,55.59,55.9,55.55,55.78,3900.0,54.2158,54.5181,54.1768,54.4011,3900.0
2015-10-12 13:30:00,55.73,55.89,55.73,55.81,2800.0,54.3523,54.5084,54.3523,54.4303,2800.0
2015-10-12 14:00:00,55.8,55.92,55.79,55.79,3561.0,54.4206,54.5376,54.4108,54.4108,3561.0
2015-10-12 14:30:00,55.8,56.07,55.8,56.02,4307.0,54.4206,54.6839,54.4206,54.6352,4307.0
2015-10-12 15:00:00,55.98,55.99,55.86,55.89,6622.0,54.5961,54.6059,54.4791,54.5084,6622.0
2015-10-12 15:30:00,55.92,56.04,55.85,55.92,21888.0,54.5376,54.6547,54.4694,54.5376,21888.0
2015-10-13 09:30:00,55.47,55.77,55.36,55.62,16872.0,54.0988,54.3913,53.9915,54.245,16872.0
2015-10-13 10:00:00,55.64,55.85,55.42,55.66,8405.0,54.2645,54.4694,54.05,54.2841,8405.0
2015-10-13 10:30:00,55.61,55.69,55.3,55.33,6340.0,54.2353,54.3133,53.933,53.9622,6340.0
2015-10-13 11:00:00,55.36,55.48,55.18,55.22,11616.0,53.9915,54.1085,53.8159,53.8549,11616.0
2015-10-13 11:30:00,55.22,55.43,55.22,55.43,9595.0,53.8549,54.0597,53.8549,54.0597,9595.0
2015-10-13 12:00:00,55.42,55.45,55.31,55.38,7671.0,54.05,54.0792,53.9427,54.011,7671.0
2015-10-13 12:30:00,55.36,55.45,55.19,55.19,8620.0,53.9915,54.0792,53.8257,53.8257,8620.0
2015-10-13 13:00:00,55.19,55.27,55.1,55.21,10133.0,53.8257,53.9037,53.7379,53.8452,10133.0
2015-10-13 13:30:00,55.24,55.37,55.12,55.28,27700.0,53.8744,54.0012,53.7574,53.9134,27700.0
2015-10-13 14:00:00,55.29,55.41,55.27,55.35,8723.0,53.9232,54.0402,53.9037,53.9817,8723.0
2015-10-13 14:30:00,55.32,55.46,55.28,55.43,8292.0,53.9525,54.089,53.9134,54.0597,8292.0
2015-10-13 15:00:00,55.42,55.42,55.26,55.36,9864.0,54.05,54.05,53.8939,53.9915,9864.0
2015-10-13 15:30:00,55.35,55.41,55.13,55.25,37593.0,53.9817,54.0402,53.7672,53.8842,37593.0
2015-10-14 09:30:00,55.4,55.77,55.23,55.77,18557.0,54.0305,54.3913,53.8647,54.3913,18557.0
2015-10-14 10:00:00,55.76,55.86,55.29,55.4,15651.0,54.3816,54.4791,53.9232,54.0305,15651.0
2015-10-14 10:30:00,55.4,55.49,54.95,55.37,31449.0,54.0305,54.1183,53.5916,54.0012,31449.0
2015-10-14 11:00:00,55.23,55.44,55.07,55.36,21385.0,53.8647,54.0695,53.7086,53.9915,21385.0
2015-10-14 11:30:00,55.33,55.33,55.03,55.22,9601.0,53.9622,53.9622,53.6696,53.8549,9601.0
2015-10-14 12:00:00,55.2,55.37,55.09,55.32,8843.0,53.8354,54.0012,53.7281,53.9525,8843.0
2015-10-14 12:30:00,55.29,55.72,55.29,55.56,8942.0,53.9232,54.3426,53.9232,54.1865,8942.0
2015-10-14 13:00:00,55.53,55.58,55.4,55.4,2701.0,54.1573,54.206,54.0305,54.0305,2701.0
2015-10-14 13:30:00,55.35,55.49,55.24,55.27,13385.0,53.9817,54.1183,53.8744,53.9037,13385.0
2015-10-14 14:00:00,55.3,55.4,55.04,55.05,8123.0,53.933,54.0305,53.6794,53.6891,8123.0
2015-10-14 14:30:00,55.01,55.05,54.84,55.03,9557.0,53.6501,53.6891,53.4843,53.6696,9557.0
2015-10-14 15:00:00,55.06,55.16,54.97,55.02,15079.0,53.6989,53.7964,53.6111,53.6599,15079.0
2015-10-14 15:30:00,55.02,55.15,54.91,55.11,43672.0,53.6599,53.7867,53.5526,53.7477,43672.0
2015-10-15 09:30:00,55.18,55.47,55.09,55.12,2546.0,53.8159,54.0988,53.7281,53.7574,2546.0
2015-10-15 10:00:00,55.16,55.25,54.96,55.01,4410.0,53.7964,53.8842,53.6014,53.6501,4410.0
2015-10-15 10:30:00,54.95,55.11,54.78,54.78,8415.0,53.5916,53.7477,53.4258,53.4258,8415.0
2015-10-15 11:00:00,54.83,54.86,54.6,54.61,10249.0,53.4746,53.5038,53.2503,53.26,10249.0
2015-10-15 11:30:00,54.6,54.6,54.11,54.21,6203.0,53.2503,53.2503,52.7724,52.8699,6203.0
2015-10-15 12:00:00,54.3,54.46,54.15,54.36,4974.0,52.9577,53.1137,52.8114,53.0162,4974.0
2015-10-15 12:30:00,54.41,54.41,54.25,54.39,4700.0,53.065,53.065,52.9089,53.0455,4700.0
2015-10-15 13:00:00,54.41,54.54,54.34,54.49,6501.0,53.065,53.1917,52.9967,53.143,6501.0
2015-10-15 13:30:00,54.45,54.72,54.45,54.66,5866.0,53.104,53.3673,53.104,53.3088,5866.0
2015-10-15 14:00:00,54.65,54.82,54.62,54.75,3679.0,53.299,53.4648,53.2698,53.3966,3679.0
2015-10-15 14:30:00,54.79,55.18,54.79,55.17,7352.0,53.4356,53.8159,53.4356,53.8062,7352.0
2015-10-15 15:00:00,55.22,55.42,55.17,55.24,11826.0,53.8549,54.05,53.8062,53.8744,11826.0
2015-10-15 15:30:00,55.27,55.47,55.27,55.43,19584.0,53.9037,54.0988,53.9037,54.0597,19584.0
2015-10-16 09:30:00,55.74,55.86,55.25,55.82,8379.0,54.3621,54.4791,53.8842,54.4401,8379.0
2015-10-16 10:00:00,55.92,56.38,55.91,55.94,11373.0,54.5376,54.9863,54.5279,54.5571,11373.0
2015-10-16 10:30:00,55.92,56.03,55.83,55.93,4693.0,54.5376,54.6449,54.4499,54.5474,4693.0
2015-10-16 11:00:00,55.99,56.04,55.9,55.93,4430.0,54.6059,54.6547,54.5181,54.5474,4430.0
2015-10-16 11:30:00,55.96,56.02,55.79,55.94,5312.0,54.5766,54.6352,54.4108,54.5571,5312.0
2015-10-16 12:00:00,55.95,55.95,55.72,55.82,1600.0,54.5669,54.5669,54.3426,54.4401,1600.0
2015-10-16 12:30:00,55.77,55.84,55.65,55.69,3783.0,54.3913,54.4596,54.2743,54.3133,3783.0
2015-10-16 13:00:00,55.7,55.7,55.53,55.57,5501.0,54.3231,54.3231,54.1573,54.1963,5501.0
2015-10-16 13:30:00,55.51,55.51,55.36,55.41,5000.0,54.1378,54.1378,53.9915,54.0402,5000.0
2015-10-16 14:00:00,55.36,55.64,55.29,55.61,9360.0,53.9915,54.2645,53.9232,54.2353,9360.0
2015-10-16 14:30:00,55.62,55.72,55.48,55.68,12300.0,54.245,54.3426,54.1085,54.3036,12300.0
2015-10-16 15:00:00,55.67,55.82,55.59,55.82,15740.0,54.2938,54.4401,54.2158,54.4401,15740.0
2015-10-16 15:30:00,55.8,55.88,55.58,55.72,25934.0,54.4206,54.4986,54.206,54.3426,25934.0
2015-10-19 09:30:00,55.68,56.39,55.66,56.34,9290.0,54.3036,54.996,54.2841,54.9472,9290.0
2015-10-19 10:00:00,56.38,56.59,56.25,56.26,31362.0,54.9863,55.1911,54.8595,54.8692,31362.0
2015-10-19 10:30:00,56.25,56.53,56.16,56.38,8225.0,54.8595,55.1325,54.7717,54.9863,8225.0
2015-10-19 11:00:00,56.39,56.39,56.11,56.15,7532.0,54.996,54.996,54.7229,54.7619,7532.0
2015-10-19 11:30:00,56.21,56.36,56.08,56.33,10485.0,54.8205,54.9668,54.6937,54.9375,10485.0
2015-10-19 12:00:00,56.35,56.36,56.04,56.19,6600.0,54.957,54.9668,54.6547,54.801,6600.0
2015-10-19 12:30:00,56.16,56.34,56.16,56.34,8500.0,54.7717,54.9472,54.7717,54.9472,8500.0
2015-10-19 13:00:00,56.34,56.47,56.27,56.31,15463.0,54.9472,55.074,54.879,54.918,15463.0
2015-10-19 13:30:00,56.28,56.33,56.19,56.32,7305.0,54.8887,54.9375,54.801,54.9277,7305.0
2015-10-19 14:00:00,56.32,56.45,56.15,56.45,13144.0,54.9277,55.0545,54.7619,55.0545,13144.0
2015-10-19 14:30:00,56.4,56.43,56.09,56.11,13172.0,55.0058,55.035,54.7034,54.7229,13172.0
2015-10-19 15:00:00,56.12,56.16,55.94,56.06,14990.0,54.7327,54.7717,54.5571,54.6742,14990.0
2015-10-19 15:30:00,56.05,56.15,55.93,56.13,44823.0,54.6644,54.7619,54.5474,54.7424,44823.0
2015-10-20 09:30:00,56.09,56.35,56.09,56.29,3342.0,54.7034,54.957,54.7034,54.8985,3342.0
2015-10-20 10:00:00,56.29,56.55,56.22,56.37,21251.0,54.8985,55.1521,54.8302,54.9765,21251.0
2015-10-20 10:30:00,56.41,56.58,56.35,56.47,4800.0,55.0155,55.1813,54.957,55.074,4800.0
2015-10-20 11:00:00,56.45,56.5,56.28,56.35,6197.0,55.0545,55.1033,54.8887,54.957,6197.0
2015-10-20 11:30:00,56.33,56.33,56.04,56.13,6138.0,54.9375,54.9375,54.6547,54.7424,6138.0
2015-10-20 12:00:00,56.11,56.16,55.92,56.16,7047.0,54.7229,54.7717,54.5376,54.7717,7047.0
2015-10-20 12:30:00,56.18,56.18,55.9,56.06,4200.0,54.7912,54.7912,54.5181,54.6742,4200.0
2015-10-20 13:00:00,56.02,56.02,55.78,55.85,4400.0,54.6352,54.6352,54.4011,54.4694,4400.0
2015-10-20 13:30:00,55.85,55.85,55.74,55.8,3206.0,54.4694,54.4694,54.3621,54.4206,3206.0
2015-10-20 14:00:00,55.74,55.79,55.67,55.74,9780.0,54.3621,54.4108,54.2938,54.3621,9780.0
2015-10-20 14:30:00,55.81,55.92,55.78,55.92,4900.0,54.4303,54.5376,54.4011,54.5376,4900.0
2015-10-20 15:00:00,55.97,55.97,55.81,55.89,5334.0,54.5864,54.5864,54.4303,54.5084,5334.0
2015-10-20 15:30:00,55.87,55.9,55.71,55.83,15857.0,54.4889,54.5181,54.3328,54.4499,15857.0
2015-10-21 09:30:00,55.96,56.22,55.94,56.01,11782.0,54.5766,54.8302,54.5571,54.6254,11782.0
2015-10-21 10:00:00,56.05,56.08,55.78,55.87,7941.0,54.6644,54.6937,54.4011,54.4889,7941.0
2015-10-21 10:30:00,55.87,55.99,55.61,55.99,8325.0,54.4889,54.6059,54.2353,54.6059,8325.0
2015-10-21 11:00:00,55.95,56.12,55.92,56.12,13000.0,54.5669,54.7327,54.5376,54.7327,13000.0
2015-10-21 11:30:00,56.14,56.29,56.01,56.09,10189.0,54.7522,54.8985,54.6254,54.7034,10189.0
2015-10-21 12:00:00,56.02,56.27,56.01,56.19,3430.0,54.6352,54.879,54.6254,54.801,3430.0
2015-10-21 12:30:00,56.11,56.26,55.96,55.96,2370.0,54.7229,54.8692,54.5766,54.5766,2370.0
2015-10-21 13:00:00,55.94,55.99,55.9,55.94,8264.0,54.5571,54.6059,54.5181,54.5571,8264.0
2015-10-21 13:30:00,55.9,56.1,55.86,56.1,10167.0,54.5181,54.7132,54.4791,54.7132,10167.0
2015-10-21 14:00:00,55.99,56.11,55.91,55.94,5758.0,54.6059,54.7229,54.5279,54.5571,5758.0
2015-10-21 14:30:00,55.98,56.31,55.98,56.18,3400.0,54.5961,54.918,54.5961,54.7912,3400.0
2015-10-21 15:00:00,56.17,56.17,55.83,55.9,6900.0,54.7814,54.7814,54.4499,54.5181,6900.0
2015-10-21 15:30:00,55.89,55.96,55.67,55.95,49876.0,54.5084,54.5766,54.2938,54.5669,49876.0
2015-10-22 09:30:00,56.3,56.39,55.88,55.88,4578.0,54.9082,54.996,54.4986,54.4986,4578.0
2015-10-22 10:00:00,55.86,56.1,55.69,55.69,16563.0,54.4791,54.7132,54.3133,54.3133,16563.0
2015-10-22 10:30:00,55.79,56.2,55.75,56.06,4600.0,54.4108,54.8107,54.3718,54.6742,4600.0
2015-10-22 11:00:00,56.12,56.16,55.9,56.05,4309.0,54.7327,54.7717,54.5181,54.6644,4309.0
2015-10-22 11:30:00,55.99,56.19,55.93,56.1,4700.0,54.6059,54.801,54.5474,54.7132,4700.0
2015-10-22 12:00:00,56.11,56.3,56.01,56.2,2780.0,54.7229,54.9082,54.6254,54.8107,2780.0
2015-10-22 12:30:00,56.19,56.49,56.17,56.32,6674.0,54.801,55.0935,54.7814,54.9277,6674.0
2015-10-22 13:00:00,56.2,56.2,56.09,56.15,3274.0,54.8107,54.8107,54.7034,54.7619,3274.0
2015-10-22 13:30:00,56.17,56.23,55.95,56.04,4654.0,54.7814,54.84,54.5669,54.6547,4654.0
2015-10-22 14:00:00,56.03,56.06,55.81,55.94,3800.0,54.6449,54.6742,54.4303,54.5571,3800.0
2015-10-22 14:30:00,55.9,56.11,55.73,56.04,4484.0,54.5181,54.7229,54.3523,54.6547,4484.0
2015-10-22 15:00:00,56.04,56.15,55.89,56.1,8133.0,54.6547,54.7619,54.5084,54.7132,8133.0
2015-10-22 15:30:00,56.19,56.19,55.72,55.83,39398.0,54.801,54.801,54.3426,54.4499,39398.0
2015-10-23 09:30:00,56.3,56.3,55.71,55.79,32316.0,54.9082,54.9082,54.3328,54.4108,32316.0
2015-10-23 10:00:00,55.75,56.1,55.7,55.83,8418.0,54.3718,54.7132,54.3231,54.4499,8418.0
2015-10-23 10:30:00,55.88,55.98,55.73,55.81,8404.0,54.4986,54.5961,54.3523,54.4303,8404.0
2015-10-23 11:00:00,55.84,55.98,55.72,55.79,5410.0,54.4596,54.5961,54.3426,54.4108,5410.0
2015-10-23 11:30:00,55.75,55.75,55.36,55.36,6000.0,54.3718,54.3718,53.9915,53.9915,6000.0
2015-10-23 12:00:00,55.45,55.7,55.44,55.67,14579.0,54.0792,54.3231,54.0695,54.2938,14579.0
2015-10-23 12:30:00,55.66,55.66,55.4,55.46,3417.0,54.2841,54.2841,54.0305,54.089,3417.0
2015-10-23 13:00:00,55.44,55.51,55.31,55.48,5086.0,54.0695,54.1378,53.9427,54.1085,5086.0
2015-10-23 13:30:00,55.49,55.79,55.49,55.79,25900.0,54.1183,54.4108,54.1183,54.4108,25900.0
2015-10-23 14:00:00,55.82,56.06,55.82,56.03,5964.0,54.4401,54.6742,54.4401,54.6449,5964.0
2015-10-23 14:30:00,56.01,56.11,55.92,56.01,5726.0,54.6254,54.7229,54.5376,54.6254,5726.0
2015-10-23 15:00:00,55.98,56.05,55.83,56.01,10487.0,54.5961,54.6644,54.4499,54.6254,10487.0
2015-10-23 15:30:00,56.0,56.1,55.91,56.07,37128.0,54.6157,54.7132,54.5279,54.6839,37128.0
2015-10-26 09:30:00,56.85,60.25,56.55,59.4,79824.0,55.4446,58.7606,55.1521,57.9316,79824.0
2015-10-26 10:00:00,59.42,59.64,58.96,59.6,71727.0,57.9511,58.1657,57.5025,58.1267,71727.0
2015-10-26 10:30:00,59.64,59.64,59.2,59.53,72075.0,58.1657,58.1657,57.7365,58.0584,72075.0
2015-10-26 11:00:00,59.47,59.82,59.36,59.74,99294.0,57.9999,58.3412,57.8926,58.2632,99294.0
2015-10-26 11:30:00,59.77,60.09,59.75,59.99,29840.0,58.2925,58.6045,58.2729,58.507,29840.0
2015-10-26 12:00:00,59.98,60.04,59.82,59.96,42897.0,58.4973,58.5558,58.3412,58.4778,42897.0
2015-10-26 12:30:00,59.99,60.03,59.68,59.73,31700.0,58.507,58.546,58.2047,58.2534,31700.0
2015-10-26 13:00:00,59.72,59.78,59.45,59.73,16210.0,58.2437,58.3022,57.9804,58.2534,16210.0
2015-10-26 13:30:00,59.75,60.01,59.72,59.97,13537.0,58.2729,58.5265,58.2437,58.4875,13537.0
2015-10-26 14:00:00,60.02,60.04,59.84,59.84,13491.0,58.5363,58.5558,58.3607,58.3607,13491.0
2015-10-26 14:30:00,59.89,60.36,59.89,60.3,32505.0,58.4095,58.8679,58.4095,58.8094,32505.0
2015-10-26 15:00:00,60.32,60.57,60.28,60.54,30092.0,58.8289,59.0727,58.7898,59.0434,30092.0
2015-10-26 15:30:00,60.58,60.58,60.2,60.45,66930.0,59.0824,59.0824,58.7118,58.9556,66930.0
2015-10-27 09:30:00,60.18,60.26,59.44,59.56,26117.0,58.6923,58.7703,57.9706,58.0876,26117.0
2015-10-27 10:00:00,59.51,59.73,59.11,59.3,17620.0,58.0389,58.2534,57.6488,57.8341,17620.0
2015-10-27 10:30:00,59.35,59.46,59.1,59.44,17638.0,57.8828,57.9901,57.639,57.9706,17638.0
2015-10-27 11:00:00,59.39,59.58,59.34,59.47,15952.0,57.9218,58.1072,57.8731,57.9999,15952.0
2015-10-27 11:30:00,59.51,59.66,59.43,59.5,10015.0,58.0389,58.1852,57.9609,58.0291,10015.0
2015-10-27 12:00:00,59.46,59.69,59.44,59.69,7126.0,57.9901,58.2144,57.9706,58.2144,7126.0
2015-10-27 12:30:00,59.65,60.04,59.41,59.6,16750.0,58.1754,58.5558,57.9414,58.1267,16750.0
2015-10-27 13:00:00,59.57,59.57,59.36,59.53,20334.0,58.0974,58.0974,57.8926,58.0584,20334.0
2015-10-27 13:30:00,59.5,59.64,59.45,59.64,6449.0,58.0291,58.1657,57.9804,58.1657,6449.0
2015-10-27 14:00:00,59.7,59.7,59.44,59.49,12181.0,58.2242,58.2242,57.9706,58.0194,12181.0
2015-10-27 14:30:00,59.49,59.68,59.41,59.63,10681.0,58.0194,58.2047,57.9414,58.1559,10681.0
2015-10-27 15:00:00,59.57,59.83,59.56,59.8,13164.0,58.0974,58.351,58.0876,58.3217,13164.0
2015-10-27 15:30:00,59.78,59.83,59.63,59.83,51954.0,58.3022,58.351,58.1559,58.351,51954.0
2015-10-28 09:30:00,60.04,60.28,59.47,60.13,8247.0,58.5558,58.7898,57.9999,58.6436,8247.0
2015-10-28 10:00:00,60.26,60.7,60.26,60.55,11667.0,58.7703,59.1995,58.7703,59.0532,11667.0
2015-10-28 10:30:00,60.53,60.68,60.46,60.65,23705.0,59.0337,59.18,58.9654,59.1507,23705.0
2015-10-28 11:00:00,60.57,60.74,60.55,60.73,15147.0,59.0727,59.2385,59.0532,59.2287,15147.0
2015-10-28 11:30:00,60.75,61.0,60.72,60.88,14597.0,59.2482,59.492,59.219,59.375,14597.0
2015-10-28 12:00:00,60.91,61.02,60.74,60.85,6800.0,59.4043,59.5116,59.2385,59.3458,6800.0
2015-10-28 12:30:00,60.94,60.97,60.82,60.82,5748.0,59.4335,59.4628,59.3165,59.3165,5748.0
2015-10-28 13:00:00,60.87,60.99,60.74,60.86,6469.0,59.3653,59.4823,59.2385,59.3555,6469.0
2015-10-28 13:30:00,60.86,61.18,60.84,61.18,5494.0,59.3555,59.6676,59.336,59.6676,5494.0
2015-10-28 14:00:00,61.14,61.15,60.29,60.73,17345.0,59.6286,59.6383,58.7996,59.2287,17345.0
2015-10-28 14:30:00,60.73,60.96,60.64,60.83,10600.0,59.2287,59.453,59.1409,59.3262,10600.0
2015-10-28 15:00:00,60.91,61.31,60.91,61.27,12875.0,59.4043,59.7944,59.4043,59.7554,12875.0
2015-10-28 15:30:00,61.28,61.67,61.28,61.61,30823.0,59.7651,60.1455,59.7651,60.087,30823.0
2015-10-29 09:30:00,61.53,61.57,60.89,61.02,30699.0,60.0089,60.048,59.3848,59.5116,30699.0
2015-10-29 10:00:00,61.14,61.25,60.7,60.73,18497.0,59.6286,59.7359,59.1995,59.2287,18497.0
2015-10-29 10:30:00,60.8,60.9,60.53,60.65,13510.0,59.297,59.3945,59.0337,59.1507,13510.0
2015-10-29 11:00:00,60.61,60.94,60.55,60.69,7750.0,59.1117,59.4335,59.0532,59.1897,7750.0
2015-10-29 11:30:00,60.74,60.86,60.69,60.76,8910.0,59.2385,59.3555,59.1897,59.258,8910.0
2015-10-29 12:00:00,60.71,60.95,60.71,60.95,6397.0,59.2092,59.4433,59.2092,59.4433,6397.0
2015-10-29 12:30:00,60.94,61.03,60.82,60.98,10578.0,59.4335,59.5213,59.3165,59.4725,10578.0
2015-10-29 13:00:00,61.01,61.09,60.97,61.09,4569.0,59.5018,59.5798,59.4628,59.5798,4569.0
2015-10-29 13:30:00,61.09,61.1,60.97,60.97,11700.0,59.5798,59.5896,59.4628,59.4628,11700.0
2015-10-29 14:00:00,60.98,61.02,60.61,60.63,19704.0,59.4725,59.5116,59.1117,59.1312,19704.0
2015-10-29 14:30:00,60.63,60.73,60.56,60.66,12677.0,59.1312,59.2287,59.0629,59.1605,12677.0
2015-10-29 15:00:00,60.7,61.03,60.69,60.94,20493.0,59.1995,59.5213,59.1897,59.4335,20493.0
2015-10-29 15:30:00,60.93,61.09,60.85,61.03,27120.0,59.4238,59.5798,59.3458,59.5213,27120.0
2015-10-30 09:30:00,60.9,61.2,60.81,61.07,6881.0,59.3945,59.6871,59.3067,59.5603,6881.0
2015-10-30 10:00:00,61.09,61.09,60.81,60.83,5300.0,59.5798,59.5798,59.3067,59.3262,5300.0
2015-10-30 10:30:00,60.83,60.99,60.8,60.89,5796.0,59.3262,59.4823,59.297,59.3848,5796.0
2015-10-30 11:00:00,61.02,61.03,60.88,61.0,6423.0,59.5116,59.5213,59.375,59.492,6423.0
2015-10-30 11:30:00,61.01,61.2,61.01,61.13,10200.0,59.5018,59.6871,59.5018,59.6188,10200.0
2015-10-30 12:00:00,61.12,61.23,61.0,61.12,11044.0,59.6091,59.7164,59.492,59.6091,11044.0
2015-10-30 12:30:00,61.07,61.36,61.01,61.26,54392.0,59.5603,59.8431,59.5018,59.7456,54392.0
2015-10-30 13:00:00,61.26,61.28,61.14,61.18,19891.0,59.7456,59.7651,59.6286,59.6676,19891.0
2015-10-30 13:30:00,61.2,61.31,61.14,61.28,26684.0,59.6871,59.7944,59.6286,59.7651,26684.0
2015-10-30 14:00:00,61.3,61.51,61.18,61.27,6401.0,59.7846,59.9894,59.6676,59.7554,6401.0
2015-10-30 14:30:00,61.29,61.33,61.1,61.15,16474.0,59.7749,59.8139,59.5896,59.6383,16474.0
2015-10-30 15:00:00,61.16,61.27,61.1,61.17,16934.0,59.6481,59.7554,59.5896,59.6578,16934.0
2015-10-30 15:30:00,61.15,61.6,61.11,61.37,52192.0,59.6383,60.0772,59.5993,59.8529,52192.0
2015-11-02 09:30:00,61.37,61.67,61.25,61.48,7230.0,59.8529,60.1455,59.7359,59.9602,7230.0
2015-11-02 10:00:00,61.4,61.54,61.39,61.5,14925.0,59.8822,60.0187,59.8724,59.9797,14925.0
2015-11-02 10:30:00,61.53,61.78,61.39,61.67,22950.0,60.0089,60.2528,59.8724,60.1455,22950.0
2015-11-02 11:00:00,61.65,61.68,61.42,61.62,14409.0,60.126,60.1552,59.9017,60.0967,14409.0
2015-11-02 11:30:00,61.61,61.83,61.44,61.55,5465.0,60.087,60.3015,59.9212,60.0285,5465.0
2015-11-02 12:00:00,61.65,61.69,61.54,61.68,4204.0,60.126,60.165,60.0187,60.1552,4204.0
2015-11-02 12:30:00,61.69,62.0,61.64,62.0,3000.0,60.165,60.4673,60.1162,60.4673,3000.0
2015-11-02 13:00:00,62.0,62.0,61.82,61.99,4658.0,60.4673,60.4673,60.2918,60.4576,4658.0
2015-11-02 13:30:00,61.89,62.02,61.8,61.85,10300.0,60.36,60.4868,60.2723,60.321,10300.0
2015-11-02 14:00:00,61.82,61.88,61.17,61.35,31523.0,60.2918,60.3503,59.6578,59.8334,31523.0
2015-11-02 14:30:00,61.37,61.64,61.24,61.64,40506.0,59.8529,60.1162,59.7261,60.1162,40506.0
2015-11-02 15:00:00,61.67,61.94,61.47,61.89,27000.0,60.1455,60.4088,59.9504,60.36,27000.0
2015-11-02 15:30:00,61.9,62.25,61.9,62.21,55774.0,60.3698,60.7111,60.3698,60.6721,55774.0
2015-11-03 09:30:00,62.15,62.59,61.51,62.1,34936.0,60.6136,61.0427,59.9894,60.5649,34936.0
2015-11-03 10:00:00,62.1,62.29,62.06,62.15,35686.0,60.5649,60.7502,60.5258,60.6136,35686.0
2015-11-03 10:30:00,62.07,62.12,61.89,62.02,17217.0,60.5356,60.5844,60.36,60.4868,17217.0
2015-11-03 11:00:00,62.03,62.09,61.9,61.93,16382.0,60.4966,60.5551,60.3698,60.3991,16382.0
2015-11-03 11:30:00,61.91,62.09,61.89,62.09,15121.0,60.3796,60.5551,60.36,60.5551,15121.0
2015-11-03 12:00:00,62.08,62.21,62.08,62.17,10131.0,60.5453,60.6721,60.5453,60.6331,10131.0
2015-11-03 12:30:00,62.2,62.21,62.11,62.2,23237.0,60.6624,60.6721,60.5746,60.6624,23237.0
2015-11-03 13:00:00,62.21,62.23,62.11,62.11,5969.0,60.6721,60.6916,60.5746,60.5746,5969.0
2015-11-03 13:30:00,62.1,62.15,62.03,62.03,9000.0,60.5649,60.6136,60.4966,60.4966,9000.0
2015-11-03 14:00:00,62.11,62.22,62.11,62.15,16942.0,60.5746,60.6819,60.5746,60.6136,16942.0
2015-11-03 14:30:00,62.15,62.19,61.98,62.16,21726.0,60.6136,60.6526,60.4478,60.6234,21726.0
2015-11-03 15:00:00,62.19,62.19,61.95,62.14,42670.0,60.6526,60.6526,60.4186,60.6039,42670.0
2015-11-03 15:30:00,62.18,62.32,62.13,62.31,36274.0,60.6429,60.7794,60.5941,60.7697,36274.0
2015-11-04 09:30:00,62.6,62.75,62.07,62.07,4876.0,61.0525,61.1988,60.5356,60.5356,4876.0
2015-11-04 10:00:00,62.08,62.11,61.77,61.82,11319.0,60.5453,60.5746,60.243,60.2918,11319.0
2015-11-04 10:30:00,61.8,62.03,61.62,61.67,11429.0,60.2723,60.4966,60.0967,60.1455,11429.0
2015-11-04 11:00:00,61.65,61.77,61.48,61.56,6060.0,60.126,60.243,59.9602,60.0382,6060.0
2015-11-04 11:30:00,61.56,62.0,61.56,61.9,12114.0,60.0382,60.4673,60.0382,60.3698,12114.0
2015-11-04 12:00:00,61.93,62.0,61.85,61.85,9492.0,60.3991,60.4673,60.321,60.321,9492.0
2015-11-04 12:30:00,61.86,61.98,61.86,61.89,6051.0,60.3308,60.4478,60.3308,60.36,6051.0
2015-11-04 13:00:00,61.88,61.97,61.54,61.6,24965.0,60.3503,60.4381,60.0187,60.0772,24965.0
2015-11-04 13:30:00,61.63,61.81,61.61,61.73,6000.0,60.1065,60.282,60.087,60.204,6000.0
2015-11-04 14:00:00,61.8,61.85,61.68,61.7,6789.0,60.2723,60.321,60.1552,60.1747,6789.0
2015-11-04 14:30:00,61.77,61.95,61.64,61.73,6764.0,60.243,60.4186,60.1162,60.204,6764.0
2015-11-04 15:00:00,61.82,61.82,61.51,61.69,10225.0,60.2918,60.2918,59.9894,60.165,10225.0
2015-11-04 15:30:00,61.63,62.0,61.62,61.86,33831.0,60.1065,60.4673,60.0967,60.3308,33831.0
2015-11-05 09:30:00,61.83,61.83,59.06,60.35,58290.0,60.3015,60.3015,57.6,58.8581,58290.0
2015-11-05 10:00:00,60.43,60.57,58.84,58.96,60721.0,58.9361,59.0727,57.3854,57.5025,60721.0
2015-11-05 10:30:00,58.94,59.02,57.36,58.0,57015.0,57.483,57.561,55.942,56.5662,57015.0
2015-11-05 11:00:00,58.01,59.4,57.5,59.0,43082.0,56.576,57.9316,56.0786,57.5415,43082.0
2015-11-05 11:30:00,58.95,59.49,58.92,59.15,29008.0,57.4927,58.0194,57.4635,57.6878,29008.0
2015-11-05 12:00:00,59.17,59.64,59.13,59.38,26972.0,57.7073,58.1657,57.6683,57.9121,26972.0
2015-11-05 12:30:00,59.33,59.96,59.24,59.9,20536.0,57.8633,58.4778,57.7756,58.4192,20536.0
2015-11-05 13:00:00,59.89,60.22,59.34,59.39,25979.0,58.4095,58.7313,57.8731,57.9218,25979.0
2015-11-05 13:30:00,59.42,59.9,59.41,59.74,16430.0,57.9511,58.4192,57.9414,58.2632,16430.0
2015-11-05 14:00:00,59.72,59.81,59.43,59.68,18589.0,58.2437,58.3315,57.9609,58.2047,18589.0
2015-11-05 14:30:00,59.69,59.69,59.22,59.51,29550.0,58.2144,58.2144,57.7561,58.0389,29550.0
2015-11-05 15:00:00,59.4,59.92,59.36,59.49,30985.0,57.9316,58.4387,57.8926,58.0194,30985.0
2015-11-05 15:30:00,59.37,59.74,59.24,59.24,50944.0,57.9023,58.2632,57.7756,57.7756,50944.0
2015-11-06 09:30:00,59.17,60.58,58.38,60.51,12255.0,57.7073,59.0824,56.9368,59.0142,12255.0
2015-11-06 10:00:00,60.44,60.8,60.27,60.73,13415.0,58.9459,59.297,58.7801,59.2287,13415.0
2015-11-06 10:30:00,60.78,61.09,60.62,60.94,15204.0,59.2775,59.5798,59.1214,59.4335,15204.0
2015-11-06 11:00:00,60.92,60.96,60.21,60.38,11989.0,59.414,59.453,58.7216,58.8874,11989.0
2015-11-06 11:30:00,60.37,61.2,60.37,60.71,8723.0,58.8776,59.6871,58.8776,59.2092,8723.0
2015-11-06 12:00:00,60.52,60.63,60.33,60.47,6036.0,59.0239,59.1312,58.8386,58.9751,6036.0
2015-11-06 12:30:00,60.53,60.65,60.25,60.44,6056.0,59.0337,59.1507,58.7606,58.9459,6056.0
2015-11-06 13:00:00,60.4,60.6,60.31,60.58,7979.0,58.9069,59.1019,58.8191,59.0824,7979.0
2015-11-06 13:30:00,60.59,60.64,60.23,60.55,5941.0,59.0922,59.1409,58.7411,59.0532,5941.0
2015-11-06 14:00:00,60.53,60.68,60.18,60.27,8051.0,59.0337,59.18,58.6923,58.7801,8051.0
2015-11-06 14:30:00,60.32,60.4,60.12,60.3,7451.0,58.8289,58.9069,58.6338,58.8094,7451.0
2015-11-06 15:00:00,60.3,60.47,60.13,60.32,18500.0,58.8094,58.9751,58.6436,58.8289,18500.0
2015-11-06 15:30:00,60.38,60.53,60.2,60.5,53942.0,58.8874,59.0337,58.7118,59.0044,53942.0
2015-11-09 09:30:00,60.55,60.94,60.31,60.71,17336.0,59.0532,59.4335,58.8191,59.2092,17336.0
2015-11-09 10:00:00,60.71,60.79,60.34,60.54,10890.0,59.2092,59.2872,58.8484,59.0434,10890.0
2015-11-09 10:30:00,60.47,60.64,60.32,60.43,7990.0,58.9751,59.1409,58.8289,58.9361,7990.0
2015-11-09 11:00:00,60.36,60.48,60.0,60.03,32368.0,58.8679,58.9849,58.5168,58.546,32368.0
2015-11-09 11:30:00,59.93,60.32,59.93,60.18,14468.0,58.4485,58.8289,58.4485,58.6923,14468.0
2015-11-09 12:00:00,60.07,60.44,59.98,60.28,11041.0,58.585,58.9459,58.4973,58.7898,11041.0
2015-11-09 12:30:00,60.28,60.48,60.22,60.36,12551.0,58.7898,58.9849,58.7313,58.8679,12551.0
2015-11-09 13:00:00,60.33,60.33,59.97,60.18,5073.0,58.8386,58.8386,58.4875,58.6923,5073.0
2015-11-09 13:30:00,60.17,60.56,60.17,60.5,20661.0,58.6826,59.0629,58.6826,59.0044,20661.0
2015-11-09 14:00:00,60.45,60.75,60.45,60.5,6317.0,58.9556,59.2482,58.9556,59.0044,6317.0
2015-11-09 14:30:00,60.45,60.57,60.03,60.09,5615.0,58.9556,59.0727,58.546,58.6045,5615.0
2015-11-09 15:00:00,60.06,60.42,60.04,60.36,9400.0,58.5753,58.9264,58.5558,58.8679,9400.0
2015-11-09 15:30:00,60.36,60.51,60.16,60.21,30734.0,58.8679,59.0142,58.6728,58.7216,30734.0
2015-11-10 09:30:00,60.01,60.79,59.87,60.69,5628.0,58.5265,59.2872,58.39,59.1897,5628.0
2015-11-10 10:00:00,60.65,60.65,60.0,60.11,4162.0,59.1507,59.1507,58.5168,58.624,4162.0
2015-11-10 10:30:00,60.16,60.18,59.89,60.09,24949.0,58.6728,58.6923,58.4095,58.6045,24949.0
2015-11-10 11:00:00,60.11,60.2,59.82,59.89,12490.0,58.624,58.7118,58.3412,58.4095,12490.0
2015-11-10 11:30:00,59.9,60.1,59.89,60.01,7127.0,58.4192,58.6143,58.4095,58.5265,7127.0
2015-11-10 12:00:00,60.0,60.18,59.92,60.1,3775.0,58.5168,58.6923,58.4387,58.6143,3775.0
2015-11-10 12:30:00,60.18,60.18,59.97,60.08,5550.0,58.6923,58.6923,58.4875,58.5948,5550.0
2015-11-10 13:00:00,59.97,60.09,59.88,60.09,6102.0,58.4875,58.6045,58.3997,58.6045,6102.0
2015-11-10 13:30:00,60.06,60.24,60.01,60.08,8293.0,58.5753,58.7508,58.5265,58.5948,8293.0
2015-11-10 14:00:00,60.08,60.13,59.98,60.05,6593.0,58.5948,58.6436,58.4973,58.5655,6593.0
2015-11-10 14:30:00,60.05,60.37,60.05,60.23,6420.0,58.5655,58.8776,58.5655,58.7411,6420.0
2015-11-10 15:00:00,60.26,60.31,60.15,60.19,10100.0,58.7703,58.8191,58.6631,58.7021,10100.0
2015-11-10 15:30:00,60.19,60.37,60.13,60.29,26797.0,58.7021,58.8776,58.6436,58.7996,26797.0
2015-11-11 09:30:00,60.3,60.42,59.68,59.88,5662.0,58.8094,58.9264,58.2047,58.3997,5662.0
2015-11-11 10:00:00,59.83,59.97,59.52,59.57,9437.0,58.351,58.4875,58.0486,58.0974,9437.0
2015-11-11 10:30:00,59.55,59.55,59.13,59.2,27321.0,58.0779,58.0779,57.6683,57.7365,27321.0
2015-11-11 11:00:00,59.23,59.65,59.22,59.53,8483.0,57.7658,58.1754,57.7561,58.0584,8483.0
2015-11-11 11:30:00,59.47,59.82,59.36,59.81,5600.0,57.9999,58.3412,57.8926,58.3315,5600.0
2015-11-11 12:00:00,59.81,59.92,59.7,59.92,2915.0,58.3315,58.4387,58.2242,58.4387,2915.0
2015-11-11 12:30:00,59.96,59.96,59.32,59.42,5114.0,58.4778,58.4778,57.8536,57.9511,5114.0
2015-11-11 13:00:00,59.42,59.47,59.09,59.16,3788.0,57.9511,57.9999,57.6293,57.6975,3788.0
2015-11-11 13:30:00,59.14,59.42,59.02,59.41,5021.0,57.678,57.9511,57.561,57.9414,5021.0
2015-11-11 14:00:00,59.34,59.43,59.01,59.43,5500.0,57.8731,57.9609,57.5512,57.9609,5500.0
2015-11-11 14:30:00,59.44,59.52,59.3,59.32,15591.0,57.9706,58.0486,57.8341,57.8536,15591.0
2015-11-11 15:00:00,59.36,59.36,59.04,59.17,6389.0,57.8926,57.8926,57.5805,57.7073,6389.0
2015-11-11 15:30:00,59.08,59.18,58.91,59.06,29761.0,57.6195,57.717,57.4537,57.6,29761.0
2015-11-12 09:30:00,58.91,59.03,58.21,58.21,9835.0,57.4537,57.5707,56.771,56.771,9835.0
2015-11-12 10:00:00,58.27,58.41,58.01,58.04,9423.0,56.8295,56.9661,56.576,56.6052,9423.0
2015-11-12 10:30:00,58.03,58.27,57.99,58.11,5897.0,56.5955,56.8295,56.5565,56.6735,5897.0
2015-11-12 11:00:00,58.18,58.27,57.91,58.08,6800.0,56.7418,56.8295,56.4784,56.6442,6800.0
2015-11-12 11:30:00,58.09,58.21,57.96,58.21,5768.0,56.654,56.771,56.5272,56.771,5768.0
2015-11-12 12:00:00,58.16,58.16,57.94,58.06,9698.0,56.7223,56.7223,56.5077,56.6247,9698.0
2015-11-12 12:30:00,58.04,58.26,58.01,58.06,8116.0,56.6052,56.8198,56.576,56.6247,8116.0
2015-11-12 13:00:00,58.08,58.39,57.93,58.3,9840.0,56.6442,56.9466,56.4979,56.8588,9840.0
2015-11-12 13:30:00,58.31,58.31,58.04,58.12,5200.0,56.8685,56.8685,56.6052,56.6832,5200.0
2015-11-12 14:00:00,58.06,58.12,57.97,58.12,5300.0,56.6247,56.6832,56.537,56.6832,5300.0
2015-11-12 14:30:00,58.15,58.15,57.85,57.95,12829.0,56.7125,56.7125,56.4199,56.5174,12829.0
2015-11-12 15:00:00,57.93,58.0,57.73,57.77,8529.0,56.4979,56.5662,56.3029,56.3419,8529.0
2015-11-12 15:30:00,57.78,57.82,57.57,57.6,30672.0,56.3516,56.3907,56.1468,56.1761,30672.0
2015-11-13 09:30:00,57.06,57.24,56.19,56.99,8791.0,55.6494,55.825,54.801,55.5812,8791.0
2015-11-13 10:00:00,56.98,57.07,55.95,56.05,9440.0,55.5714,55.6592,54.5669,54.6644,9440.0
2015-11-13 10:30:00,56.03,56.44,55.94,56.44,4340.0,54.6449,55.0448,54.5571,55.0448,4340.0
2015-11-13 11:00:00,56.38,56.43,56.03,56.14,13573.0,54.9863,55.035,54.6449,54.7522,13573.0
2015-11-13 11:30:00,56.04,56.53,56.04,56.31,23546.0,54.6547,55.1325,54.6547,54.918,23546.0
2015-11-13 12:00:00,56.38,56.47,56.25,56.28,14648.0,54.9863,55.074,54.8595,54.8887,14648.0
2015-11-13 12:30:00,56.29,56.34,56.15,56.32,8800.0,54.8985,54.9472,54.7619,54.9277,8800.0
2015-11-13 13:00:00,56.32,56.36,55.74,55.86,8791.0,54.9277,54.9668,54.3621,54.4791,8791.0
2015-11-13 13:30:00,55.99,56.0,55.7,55.99,7274.0,54.6059,54.6157,54.3231,54.6059,7274.0
2015-11-13 14:00:00,55.98,56.21,55.97,56.2,6700.0,54.5961,54.8205,54.5864,54.8107,6700.0
2015-11-13 14:30:00,56.21,56.21,55.9,55.95,8410.0,54.8205,54.8205,54.5181,54.5669,8410.0
2015-11-13 15:00:00,55.94,56.18,55.89,56.13,18914.0,54.5571,54.7912,54.5084,54.7424,18914.0
2015-11-13 15:30:00,56.17,56.32,56.03,56.16,60824.0,54.7814,54.9277,54.6449,54.7717,60824.0
2015-11-16 09:30:00,56.05,56.77,56.05,56.65,9443.0,54.6644,55.3666,54.6644,55.2496,9443.0
2015-11-16 10:00:00,56.59,56.91,56.54,56.73,9675.0,55.1911,55.5032,55.1423,55.3276,9675.0
2015-11-16 10:30:00,56.73,56.79,56.5,56.5,8050.0,55.3276,55.3861,55.1033,55.1033,8050.0
2015-11-16 11:00:00,56.55,56.55,56.19,56.19,5605.0,55.1521,55.1521,54.801,54.801,5605.0
2015-11-16 11:30:00,56.13,56.41,56.13,56.34,7718.0,54.7424,55.0155,54.7424,54.9472,7718.0
2015-11-16 12:00:00,56.4,56.62,56.32,56.57,7748.0,55.0058,55.2203,54.9277,55.1716,7748.0
2015-11-16 12:30:00,56.65,56.86,56.6,56.6,5004.0,55.2496,55.4544,55.2008,55.2008,5004.0
2015-11-16 13:00:00,56.39,56.6,56.39,56.49,1991.0,54.996,55.2008,54.996,55.0935,1991.0
2015-11-16 13:30:00,56.53,56.66,56.49,56.6,3600.0,55.1325,55.2593,55.0935,55.2008,3600.0
2015-11-16 14:00:00,56.67,56.95,56.56,56.82,8300.0,55.2691,55.5422,55.1618,55.4154,8300.0
2015-11-16 14:30:00,56.91,57.14,56.9,56.96,7985.0,55.5032,55.7275,55.4934,55.5519,7985.0
2015-11-16 15:00:00,57.0,57.38,56.95,57.24,12658.0,55.5909,55.9615,55.5422,55.825,12658.0
2015-11-16 15:30:00,57.23,57.36,57.05,57.27,22749.0,55.8152,55.942,55.6397,55.8543,22749.0
2015-11-17 09:30:00,57.68,58.33,57.31,57.57,8964.0,56.2541,56.8881,55.8933,56.1468,8964.0
2015-11-17 10:00:00,57.71,58.03,57.39,58.03,6570.0,56.2834,56.5955,55.9713,56.5955,6570.0
2015-11-17 10:30:00,57.95,58.19,57.87,58.07,6620.0,56.5174,56.7515,56.4394,56.6345,6620.0
2015-11-17 11:00:00,58.1,58.2,57.84,58.08,4000.0,56.6637,56.7613,56.4102,56.6442,4000.0
2015-11-17 11:30:00,58.06,58.29,57.62,57.75,8505.0,56.6247,56.849,56.1956,56.3224,8505.0
2015-11-17 12:00:00,57.83,57.91,57.6,57.63,7388.0,56.4004,56.4784,56.1761,56.2054,7388.0
2015-11-17 12:30:00,57.5,57.52,57.33,57.45,2508.0,56.0786,56.0981,55.9128,56.0298,2508.0
2015-11-17 13:00:00,57.39,57.39,57.17,57.33,5371.0,55.9713,55.9713,55.7567,55.9128,5371.0
2015-11-17 13:30:00,57.3,57.37,57.19,57.25,2908.0,55.8835,55.9518,55.7762,55.8347,2908.0
2015-11-17 14:00:00,57.29,57.45,57.24,57.29,4145.0,55.8738,56.0298,55.825,55.8738,4145.0
2015-11-17 14:30:00,57.26,57.36,57.17,57.36,5530.0,55.8445,55.942,55.7567,55.942,5530.0
2015-11-17 15:00:00,57.39,57.39,57.15,57.32,3767.0,55.9713,55.9713,55.7372,55.903,3767.0
2015-11-17 15:30:00,57.41,57.51,57.26,57.37,16651.0,55.9908,56.0883,55.8445,55.9518,16651.0
2015-11-18 09:30:00,57.72,57.8,57.28,57.72,4225.0,56.2931,56.3712,55.864,56.2931,4225.0
2015-11-18 10:00:00,57.66,57.86,57.3,57.43,5365.0,56.2346,56.4297,55.8835,56.0103,5365.0
2015-11-18 10:30:00,57.37,57.67,57.2,57.53,5270.0,55.9518,56.2444,55.786,56.1078,5270.0
2015-11-18 11:00:00,57.52,57.73,57.36,57.57,3885.0,56.0981,56.3029,55.942,56.1468,3885.0
2015-11-18 11:30:00,57.57,57.92,57.57,57.68,4736.0,56.1468,56.4882,56.1468,56.2541,4736.0
2015-11-18 12:00:00,57.69,57.91,57.53,57.76,3300.0,56.2639,56.4784,56.1078,56.3321,3300.0
2015-11-18 12:30:00,57.88,57.91,57.49,57.76,3690.0,56.4492,56.4784,56.0688,56.3321,3690.0
2015-11-18 13:00:00,57.76,58.05,57.62,57.93,11629.0,56.3321,56.615,56.1956,56.4979,11629.0
2015-11-18 13:30:00,57.88,57.98,57.78,57.97,4135.0,56.4492,56.5467,56.3516,56.537,4135.0
2015-11-18 14:00:00,57.98,58.02,57.78,57.93,9352.0,56.5467,56.5857,56.3516,56.4979,9352.0
2015-11-18 14:30:00,57.91,58.24,57.8,57.97,4509.0,56.4784,56.8003,56.3712,56.537,4509.0
2015-11-18 15:00:00,58.01,58.26,57.92,58.13,6788.0,56.576,56.8198,56.4882,56.693,6788.0
2015-11-18 15:30:00,58.12,58.3,57.98,58.24,21079.0,56.6832,56.8588,56.5467,56.8003,21079.0
2015-11-19 09:30:00,58.18,58.18,56.75,57.77,7918.0,56.7418,56.7418,55.3471,56.3419,7918.0
2015-11-19 10:00:00,57.83,58.46,57.77,58.35,16461.0,56.4004,57.0148,56.3419,56.9076,16461.0
2015-11-19 10:30:00,58.42,58.74,58.22,58.49,4610.0,56.9758,57.2879,56.7808,57.0441,4610.0
2015-11-19 11:00:00,58.6,58.6,58.32,58.4,5709.0,57.1514,57.1514,56.8783,56.9563,5709.0
2015-11-19 11:30:00,58.25,58.25,57.78,57.89,5083.0,56.81,56.81,56.3516,56.4589,5083.0
2015-11-19 12:00:00,57.92,58.24,57.87,58.16,1743.0,56.4882,56.8003,56.4394,56.7223,1743.0
2015-11-19 12:30:00,57.99,58.27,57.9,58.13,3431.0,56.5565,56.8295,56.4687,56.693,3431.0
2015-11-19 13:00:00,58.05,58.05,57.8,57.87,1800.0,56.615,56.615,56.3712,56.4394,1800.0
2015-11-19 13:30:00,57.81,57.93,57.8,57.88,5021.0,56.3809,56.4979,56.3712,56.4492,5021.0
2015-11-19 14:00:00,57.89,57.9,57.57,57.65,4150.0,56.4589,56.4687,56.1468,56.2249,4150.0
2015-11-19 14:30:00,57.65,57.83,57.49,57.81,16343.0,56.2249,56.4004,56.0688,56.3809,16343.0
2015-11-19 15:00:00,57.81,58.01,57.5,57.85,20000.0,56.3809,56.576,56.0786,56.4199,20000.0
2015-11-19 15:30:00,57.85,58.09,57.72,57.85,57493.0,56.4199,56.654,56.2931,56.4199,57493.0
2015-11-20 09:30:00,58.07,59.17,58.07,58.95,3612.0,56.6345,57.7073,56.6345,57.4927,3612.0
2015-11-20 10:00:00,59.13,59.25,58.65,59.2,6564.0,57.6683,57.7853,57.2001,57.7365,6564.0
2015-11-20 10:30:00,59.23,59.36,58.83,58.83,22440.0,57.7658,57.8926,57.3757,57.3757,22440.0
2015-11-20 11:00:00,58.85,59.04,58.37,58.37,24516.0,57.3952,57.5805,56.9271,56.9271,24516.0
2015-11-20 11:30:00,58.46,58.74,58.34,58.6,14864.0,57.0148,57.2879,56.8978,57.1514,14864.0
2015-11-20 12:00:00,58.53,58.6,58.32,58.41,3600.0,57.0831,57.1514,56.8783,56.9661,3600.0
2015-11-20 12:30:00,58.49,58.7,58.49,58.55,1500.0,57.0441,57.2489,57.0441,57.1026,1500.0
2015-11-20 13:00:00,58.63,58.69,58.37,58.37,3608.0,57.1806,57.2392,56.9271,56.9271,3608.0
2015-11-20 13:30:00,58.27,58.55,58.12,58.37,5900.0,56.8295,57.1026,56.6832,56.9271,5900.0
2015-11-20 14:00:00,58.28,58.66,58.25,58.27,4100.0,56.8393,57.2099,56.81,56.8295,4100.0
2015-11-20 14:30:00,58.31,58.49,58.29,58.39,3703.0,56.8685,57.0441,56.849,56.9466,3703.0
2015-11-20 15:00:00,58.33,58.52,58.26,58.47,6336.0,56.8881,57.0734,56.8198,57.0246,6336.0
2015-11-20 15:30:00,58.45,58.68,58.41,58.58,25130.0,57.0051,57.2294,56.9661,57.1319,25130.0
2015-11-23 09:30:00,58.48,58.57,57.94,57.99,6578.0,57.0343,57.1221,56.5077,56.5565,6578.0
2015-11-23 10:00:00,58.09,58.79,57.94,58.64,8929.0,56.654,57.3367,56.5077,57.1904,8929.0
2015-11-23 10:30:00,58.59,58.86,58.57,58.85,4500.0,57.1416,57.4049,57.1221,57.3952,4500.0
2015-11-23 11:00:00,58.83,58.88,58.76,58.81,4200.0,57.3757,57.4245,57.3074,57.3562,4200.0
2015-11-23 11:30:00,58.78,59.04,58.78,58.91,3900.0,57.3269,57.5805,57.3269,57.4537,3900.0
2015-11-23 12:00:00,58.86,58.89,58.61,58.68,4627.0,57.4049,57.4342,57.1611,57.2294,4627.0
2015-11-23 12:30:00,58.67,58.97,58.67,58.83,23150.0,57.2196,57.5122,57.2196,57.3757,23150.0
2015-11-23 13:00:00,58.82,58.88,58.74,58.81,4100.0,57.3659,57.4245,57.2879,57.3562,4100.0
2015-11-23 13:30:00,58.75,59.02,58.58,58.6,5548.0,57.2977,57.561,57.1319,57.1514,5548.0
2015-11-23 14:00:00,58.57,58.66,58.24,58.24,6571.0,57.1221,57.2099,56.8003,56.8003,6571.0
2015-11-23 14:30:00,58.3,58.71,58.06,58.67,12022.0,56.8588,57.2587,56.6247,57.2196,12022.0
2015-11-23 15:00:00,58.59,58.62,58.42,58.43,6203.0,57.1416,57.1709,56.9758,56.9856,6203.0
2015-11-23 15:30:00,58.5,58.79,58.36,58.53,35219.0,57.0538,57.3367,56.9173,57.0831,35219.0
2015-11-24 09:30:00,58.32,58.82,58.2,58.41,5328.0,56.8783,57.3659,56.7613,56.9661,5328.0
2015-11-24 10:00:00,58.31,58.42,58.16,58.16,1811.0,56.8685,56.9758,56.7223,56.7223,1811.0
2015-11-24 10:30:00,58.17,58.3,57.73,58.26,16000.0,56.732,56.8588,56.3029,56.8198,16000.0
2015-11-24 11:00:00,58.27,58.92,58.21,58.92,7221.0,56.8295,57.4635,56.771,57.4635,7221.0
2015-11-24 11:30:00,58.96,59.07,58.69,58.95,9112.0,57.5025,57.6098,57.2392,57.4927,9112.0
2015-11-24 12:00:00,58.95,59.05,58.85,58.88,9876.0,57.4927,57.5903,57.3952,57.4245,9876.0
2015-11-24 12:30:00,58.87,58.87,58.64,58.83,5110.0,57.4147,57.4147,57.1904,57.3757,5110.0
2015-11-24 13:00:00,58.83,59.16,58.83,59.13,4186.0,57.3757,57.6975,57.3757,57.6683,4186.0
2015-11-24 13:30:00,59.03,59.25,59.03,59.21,4754.0,57.5707,57.7853,57.5707,57.7463,4754.0
2015-11-24 14:00:00,59.27,59.43,59.1,59.12,14383.0,57.8048,57.9609,57.639,57.6585,14383.0
2015-11-24 14:30:00,59.11,59.4,59.02,59.26,7030.0,57.6488,57.9316,57.561,57.7951,7030.0
2015-11-24 15:00:00,59.36,59.48,59.27,59.43,5864.0,57.8926,58.0096,57.8048,57.9609,5864.0
2015-11-24 15:30:00,59.39,59.44,58.99,59.21,25998.0,57.9218,57.9706,57.5317,57.7463,25998.0
2015-11-25 09:30:00,59.14,60.61,59.14,60.45,22987.0,57.678,59.1117,57.678,58.9556,22987.0
2015-11-25 10:00:00,60.47,60.7,60.3,60.65,10650.0,58.9751,59.1995,58.8094,59.1507,10650.0
2015-11-25 10:30:00,60.57,60.89,60.57,60.85,4195.0,59.0727,59.3848,59.0727,59.3458,4195.0
2015-11-25 11:00:00,60.81,60.85,60.65,60.65,6906.0,59.3067,59.3458,59.1507,59.1507,6906.0
2015-11-25 11:30:00,60.52,60.69,60.3,60.3,4400.0,59.0239,59.1897,58.8094,58.8094,4400.0
2015-11-25 12:00:00,60.15,60.89,60.15,60.72,5547.0,58.6631,59.3848,58.6631,59.219,5547.0
2015-11-25 12:30:00,60.7,60.89,60.66,60.75,7879.0,59.1995,59.3848,59.1605,59.2482,7879.0
2015-11-25 13:00:00,60.77,60.78,60.58,60.72,2577.0,59.2677,59.2775,59.0824,59.219,2577.0
2015-11-25 13:30:00,60.72,60.93,60.69,60.93,7001.0,59.219,59.4238,59.1897,59.4238,7001.0
2015-11-25 14:00:00,60.93,61.01,60.81,60.92,9652.0,59.4238,59.5018,59.3067,59.414,9652.0
2015-11-25 14:30:00,60.86,60.86,60.37,60.47,13397.0,59.3555,59.3555,58.8776,58.9751,13397.0
2015-11-25 15:00:00,60.41,60.62,60.35,60.55,12710.0,58.9166,59.1214,58.8581,59.0532,12710.0
2015-11-25 15:30:00,60.57,60.76,60.41,60.51,26847.0,59.0727,59.258,58.9166,59.0142,26847.0
2015-11-27 09:30:00,60.41,60.55,60.24,60.53,4810.0,58.9166,59.0532,58.7508,59.0337,4810.0
2015-11-27 10:00:00,60.56,60.65,60.31,60.65,3800.0,59.0629,59.1507,58.8191,59.1507,3800.0
2015-11-27 10:30:00,60.69,60.84,60.44,60.56,9686.0,59.1897,59.336,58.9459,59.0629,9686.0
2015-11-27 11:00:00,60.61,60.99,60.57,60.86,3650.0,59.1117,59.4823,59.0727,59.3555,3650.0
2015-11-27 11:30:00,60.93,61.04,60.9,61.01,3800.0,59.4238,59.5311,59.3945,59.5018,3800.0
2015-11-27 12:00:00,61.02,61.02,60.76,60.87,4305.0,59.5116,59.5116,59.258,59.3653,4305.0
2015-11-27 12:30:00,60.86,60.87,60.41,60.52,11151.0,59.3555,59.3653,58.9166,59.0239,11151.0
2015-11-30 09:30:00,60.53,60.61,59.88,60.55,7616.0,59.0337,59.1117,58.3997,59.0532,7616.0
2015-11-30 10:00:00,60.54,60.73,60.3,60.43,15726.0,59.0434,59.2287,58.8094,58.9361,15726.0
2015-11-30 10:30:00,60.44,60.62,60.16,60.61,12104.0,58.9459,59.1214,58.6728,59.1117,12104.0
2015-11-30 11:00:00,60.61,60.61,60.14,60.14,8360.0,59.1117,59.1117,58.6533,58.6533,8360.0
2015-11-30 11:30:00,60.09,60.25,59.89,59.97,4572.0,58.6045,58.7606,58.4095,58.4875,4572.0
2015-11-30 12:00:00,60.1,60.48,60.07,60.48,5220.0,58.6143,58.9849,58.585,58.9849,5220.0
2015-11-30 12:30:00,60.4,60.4,59.98,60.03,6693.0,58.9069,58.9069,58.4973,58.546,6693.0
2015-11-30 13:00:00,60.06,60.22,59.77,59.84,4676.0,58.5753,58.7313,58.2925,58.3607,4676.0
2015-11-30 13:30:00,59.83,60.05,59.76,60.05,2700.0,58.351,58.5655,58.2827,58.5655,2700.0
2015-11-30 14:00:00,59.99,59.99,59.61,59.61,6378.0,58.507,58.507,58.1364,58.1364,6378.0
2015-11-30 14:30:00,59.57,59.57,59.48,59.51,5731.0,58.0974,58.0974,58.0096,58.0389,5731.0
2015-11-30 15:00:00,59.53,59.67,59.48,59.51,8345.0,58.0584,58.1949,58.0096,58.0389,8345.0
2015-11-30 15:30:00,59.58,59.68,59.46,59.5,37106.0,58.1072,58.2047,57.9901,58.0291,37106.0
2015-12-01 09:30:00,60.08,61.25,59.64,61.22,18007.0,58.5948,59.7359,58.1657,59.7066,18007.0
2015-12-01 10:00:00,61.0,62.54,61.0,62.54,100380.0,59.492,60.994,59.492,60.994,100380.0
2015-12-01 10:30:00,62.35,62.43,61.81,61.94,24636.0,60.8087,60.8867,60.282,60.4088,24636.0
2015-12-01 11:00:00,61.9,62.2,61.8,62.01,22856.0,60.3698,60.6624,60.2723,60.4771,22856.0
2015-12-01 11:30:00,62.05,62.2,61.47,61.93,40747.0,60.5161,60.6624,59.9504,60.3991,40747.0
2015-12-01 12:00:00,61.97,62.11,61.85,62.0,12453.0,60.4381,60.5746,60.321,60.4673,12453.0
2015-12-01 12:30:00,62.05,62.41,62.01,62.24,11260.0,60.5161,60.8672,60.4771,60.7014,11260.0
2015-12-01 13:00:00,62.17,62.29,62.16,62.21,11326.0,60.6331,60.7502,60.6234,60.6721,11326.0
2015-12-01 13:30:00,62.17,62.9,62.13,62.72,33058.0,60.6331,61.3451,60.5941,61.1695,33058.0
2015-12-01 14:00:00,62.54,62.81,62.5,62.75,15192.0,60.994,61.2573,60.955,61.1988,15192.0
2015-12-01 14:30:00,62.7,62.78,62.19,62.52,21322.0,61.15,61.228,60.6526,60.9745,21322.0
2015-12-01 15:00:00,62.54,62.76,62.49,62.69,18196.0,60.994,61.2085,60.9452,61.1403,18196.0
2015-12-01 15:30:00,62.69,63.03,62.59,63.01,78665.0,61.1403,61.4719,61.0427,61.4524,78665.0
2015-12-02 09:30:00,63.25,63.47,62.66,63.44,28077.0,61.6864,61.901,61.111,61.8717,28077.0
2015-12-02 10:00:00,63.4,63.79,63.39,63.44,37373.0,61.8327,62.2131,61.823,61.8717,37373.0
2015-12-02 10:30:00,63.47,63.6,63.34,63.53,29862.0,61.901,62.0278,61.7742,61.9595,29862.0
2015-12-02 11:00:00,63.51,63.72,63.45,63.46,33833.0,61.94,62.1448,61.8815,61.8912,33833.0
2015-12-02 11:30:00,63.48,63.63,63.46,63.51,15074.0,61.9107,62.057,61.8912,61.94,15074.0
2015-12-02 12:00:00,63.51,63.69,63.32,63.46,12985.0,61.94,62.1155,61.7547,61.8912,12985.0
2015-12-02 12:30:00,63.5,63.77,63.46,63.67,12650.0,61.9302,62.1936,61.8912,62.096,12650.0
2015-12-02 13:00:00,63.68,63.76,63.64,63.7,14545.0,62.1058,62.1838,62.0668,62.1253,14545.0
2015-12-02 13:30:00,63.74,63.77,63.66,63.76,14131.0,62.1643,62.1936,62.0863,62.1838,14131.0
2015-12-02 14:00:00,63.75,63.77,63.67,63.71,28341.0,62.1741,62.1936,62.096,62.1351,28341.0
2015-12-02 14:30:00,63.73,63.9,63.73,63.8,25998.0,62.1546,62.3204,62.1546,62.2228,25998.0
2015-12-02 15:00:00,63.76,64.02,63.72,63.8,31776.0,62.1838,62.4374,62.1448,62.2228,31776.0
2015-12-02 15:30:00,63.77,63.9,63.65,63.8,59514.0,62.1936,62.3204,62.0765,62.2228,59514.0
2015-12-03 09:30:00,63.84,64.15,63.64,64.0,7503.0,62.2618,62.5642,62.0668,62.4179,7503.0
2015-12-03 10:00:00,63.95,64.18,63.76,64.01,12571.0,62.3691,62.5934,62.1838,62.4276,12571.0
2015-12-03 10:30:00,63.93,64.45,63.86,64.33,23084.0,62.3496,62.8568,62.2813,62.7397,23084.0
2015-12-03 11:00:00,64.4,64.52,64.28,64.36,10081.0,62.808,62.925,62.691,62.769,10081.0
2015-12-03 11:30:00,64.29,64.32,64.02,64.17,13200.0,62.7007,62.73,62.4374,62.5837,13200.0
2015-12-03 12:00:00,64.21,64.21,64.0,64.14,11350.0,62.6227,62.6227,62.4179,62.5544,11350.0
2015-12-03 12:30:00,64.1,64.27,64.0,64.15,11846.0,62.5154,62.6812,62.4179,62.5642,11846.0
2015-12-03 13:00:00,64.17,64.3,64.0,64.3,5720.0,62.5837,62.7105,62.4179,62.7105,5720.0
2015-12-03 13:30:00,64.37,64.37,64.09,64.2,15600.0,62.7787,62.7787,62.5057,62.6129,15600.0
2015-12-03 14:00:00,64.18,64.23,63.83,64.01,36750.0,62.5934,62.6422,62.2521,62.4276,36750.0
2015-12-03 14:30:00,63.96,64.16,63.96,64.11,37361.0,62.3789,62.5739,62.3789,62.5252,37361.0
2015-12-03 15:00:00,64.11,64.19,64.04,64.18,22037.0,62.5252,62.6032,62.4569,62.5934,22037.0
2015-12-03 15:30:00,64.14,64.38,64.1,64.32,65932.0,62.5544,62.7885,62.5154,62.73,65932.0
2015-12-04 09:30:00,64.32,64.8,63.95,64.49,5954.0,62.73,63.1981,62.3691,62.8958,5954.0
2015-12-04 10:00:00,64.29,64.29,63.95,63.99,11044.0,62.7007,62.7007,62.3691,62.4081,11044.0
2015-12-04 10:30:00,63.99,64.25,63.94,64.25,7331.0,62.4081,62.6617,62.3594,62.6617,7331.0
2015-12-04 11:00:00,64.16,64.62,64.14,64.43,26600.0,62.5739,63.0226,62.5544,62.8373,26600.0
2015-12-04 11:30:00,64.47,64.76,64.42,64.51,12689.0,62.8763,63.1591,62.8275,62.9153,12689.0
2015-12-04 12:00:00,64.46,64.78,64.27,64.6,12757.0,62.8665,63.1786,62.6812,63.0031,12757.0
2015-12-04 12:30:00,64.53,64.84,64.53,64.81,8621.0,62.9348,63.2371,62.9348,63.2079,8621.0
2015-12-04 13:00:00,64.81,65.14,64.75,64.81,7879.0,63.2079,63.5297,63.1493,63.2079,7879.0
2015-12-04 13:30:00,64.91,64.92,64.6,64.84,7500.0,63.3054,63.3151,63.0031,63.2371,7500.0
2015-12-04 14:00:00,64.85,64.97,64.57,64.68,9082.0,63.2469,63.3639,62.9738,63.0811,9082.0
2015-12-04 14:30:00,64.61,64.9,64.58,64.88,13487.0,63.0128,63.2956,62.9835,63.2761,13487.0
2015-12-04 15:00:00,64.88,65.21,64.8,64.99,17408.0,63.2761,63.598,63.1981,63.3834,17408.0
2015-12-04 15:30:00,64.97,65.13,64.91,65.04,50114.0,63.3639,63.52,63.3054,63.4322,50114.0
2015-12-07 09:30:00,64.76,64.89,64.32,64.5,5682.0,63.1591,63.2859,62.73,62.9055,5682.0
2015-12-07 10:00:00,64.48,64.68,64.35,64.63,12216.0,62.886,63.0811,62.7592,63.0323,12216.0
2015-12-07 10:30:00,64.67,64.71,64.39,64.48,9702.0,63.0713,63.1103,62.7982,62.886,9702.0
2015-12-07 11:00:00,64.45,64.67,64.4,64.54,13645.0,62.8568,63.0713,62.808,62.9445,13645.0
2015-12-07 11:30:00,64.55,65.13,64.55,65.07,4942.0,62.9543,63.52,62.9543,63.4614,4942.0
2015-12-07 12:00:00,65.07,65.07,64.62,64.76,3434.0,63.4614,63.4614,63.0226,63.1591,3434.0
2015-12-07 12:30:00,64.68,64.68,64.27,64.4,5300.0,63.0811,63.0811,62.6812,62.808,5300.0
2015-12-07 13:00:00,64.36,64.58,64.27,64.56,8750.0,62.769,62.9835,62.6812,62.964,8750.0
2015-12-07 13:30:00,64.57,64.65,64.4,64.61,10791.0,62.9738,63.0518,62.808,63.0128,10791.0
2015-12-07 14:00:00,64.61,64.74,64.57,64.57,3900.0,63.0128,63.1396,62.9738,62.9738,3900.0
2015-12-07 14:30:00,64.57,64.73,64.43,64.54,13927.0,62.9738,63.1298,62.8373,62.9445,13927.0
2015-12-07 15:00:00,64.54,64.63,64.46,64.6,12268.0,62.9445,63.0323,62.8665,63.0031,12268.0
2015-12-07 15:30:00,64.61,64.87,64.54,64.86,25903.0,63.0128,63.2664,62.9445,63.2566,25903.0
2015-12-08 09:30:00,64.48,65.06,64.07,64.93,13025.0,62.886,63.4517,62.4862,63.3249,13025.0
2015-12-08 10:00:00,65.0,65.0,64.61,64.87,12093.0,63.3932,63.3932,63.0128,63.2664,12093.0
2015-12-08 10:30:00,64.77,65.15,64.77,64.83,9100.0,63.1689,63.5395,63.1689,63.2274,9100.0
2015-12-08 11:00:00,65.04,65.3,64.92,65.09,16777.0,63.4322,63.6857,63.3151,63.4809,16777.0
2015-12-08 11:30:00,65.09,65.09,64.68,65.0,6924.0,63.4809,63.4809,63.0811,63.3932,6924.0
2015-12-08 12:00:00,64.99,65.05,64.81,65.0,3200.0,63.3834,63.4419,63.2079,63.3932,3200.0
2015-12-08 12:30:00,65.03,65.04,64.92,64.95,5078.0,63.4224,63.4322,63.3151,63.3444,5078.0
2015-12-08 13:00:00,64.88,65.03,64.82,65.0,4944.0,63.2761,63.4224,63.2176,63.3932,4944.0
2015-12-08 13:30:00,65.01,65.09,64.91,64.98,22850.0,63.4029,63.4809,63.3054,63.3737,22850.0
2015-12-08 14:00:00,65.04,65.24,64.94,65.04,13991.0,63.4322,63.6272,63.3346,63.4322,13991.0
2015-12-08 14:30:00,65.1,65.29,65.09,65.22,7469.0,63.4907,63.676,63.4809,63.6077,7469.0
2015-12-08 15:00:00,65.16,65.28,65.02,65.12,5800.0,63.5492,63.6662,63.4127,63.5102,5800.0
2015-12-08 15:30:00,65.11,65.33,64.7,65.07,82044.0,63.5004,63.715,63.1006,63.4614,82044.0
2015-12-09 09:30:00,65.0,65.33,64.92,64.96,4103.0,63.3932,63.715,63.3151,63.3542,4103.0
2015-12-09 10:00:00,64.92,65.28,64.92,65.28,6968.0,63.3151,63.6662,63.3151,63.6662,6968.0
2015-12-09 10:30:00,65.33,65.73,65.13,65.34,9085.0,63.715,64.1051,63.52,63.7248,9085.0
2015-12-09 11:00:00,65.48,65.48,64.76,65.15,14200.0,63.8613,63.8613,63.1591,63.5395,14200.0
2015-12-09 11:30:00,65.15,65.36,64.68,64.91,12302.0,63.5395,63.7443,63.0811,63.3054,12302.0
2015-12-09 12:00:00,64.86,64.99,64.5,64.6,12229.0,63.2566,63.3834,62.9055,63.0031,12229.0
2015-12-09 12:30:00,64.63,64.66,64.48,64.56,11584.0,63.0323,63.0616,62.886,62.964,11584.0
2015-12-09 13:00:00,64.55,64.93,64.51,64.88,10719.0,62.9543,63.3249,62.9153,63.2761,10719.0
2015-12-09 13:30:00,64.88,64.91,64.63,64.89,5903.0,63.2761,63.3054,63.0323,63.2859,5903.0
2015-12-09 14:00:00,64.83,64.83,64.64,64.75,9409.0,63.2274,63.2274,63.0421,63.1493,9409.0
2015-12-09 14:30:00,64.76,64.78,64.63,64.78,8197.0,63.1591,63.1786,63.0323,63.1786,8197.0
2015-12-09 15:00:00,64.68,64.92,64.62,64.75,13705.0,63.0811,63.3151,63.0226,63.1493,13705.0
2015-12-09 15:30:00,64.77,64.85,64.65,64.83,28581.0,63.1689,63.2469,63.0518,63.2274,28581.0
2015-12-10 09:30:00,64.77,65.54,64.45,64.55,10874.0,63.1689,63.9198,62.8568,62.9543,10874.0
2015-12-10 10:00:00,64.54,64.62,64.44,64.56,10743.0,62.9445,63.0226,62.847,62.964,10743.0
2015-12-10 10:30:00,64.6,65.14,64.58,64.84,6780.0,63.0031,63.5297,62.9835,63.2371,6780.0
2015-12-10 11:00:00,64.72,64.83,64.43,64.67,9889.0,63.1201,63.2274,62.8373,63.0713,9889.0
2015-12-10 11:30:00,64.67,64.85,64.61,64.64,9817.0,63.0713,63.2469,63.0128,63.0421,9817.0
2015-12-10 12:00:00,64.67,64.81,64.6,64.76,3300.0,63.0713,63.2079,63.0031,63.1591,3300.0
2015-12-10 12:30:00,64.75,64.83,64.59,64.83,6100.0,63.1493,63.2274,62.9933,63.2274,6100.0
2015-12-10 13:00:00,64.85,64.85,64.59,64.61,5200.0,63.2469,63.2469,62.9933,63.0128,5200.0
2015-12-10 13:30:00,64.66,64.75,64.58,64.73,3300.0,63.0616,63.1493,62.9835,63.1298,3300.0
2015-12-10 14:00:00,64.66,64.89,64.6,64.87,7370.0,63.0616,63.2859,63.0031,63.2664,7370.0
2015-12-10 14:30:00,64.85,64.9,64.73,64.81,30294.0,63.2469,63.2956,63.1298,63.2079,30294.0
2015-12-10 15:00:00,64.78,64.93,64.77,64.82,15617.0,63.1786,63.3249,63.1689,63.2176,15617.0
2015-12-10 15:30:00,64.83,65.17,64.83,65.01,30568.0,63.2274,63.559,63.2274,63.4029,30568.0
2015-12-11 09:30:00,64.48,65.36,64.45,64.99,8292.0,62.886,63.7443,62.8568,63.3834,8292.0
2015-12-11 10:00:00,65.04,65.64,64.84,64.96,5130.0,63.4322,64.0173,63.2371,63.3542,5130.0
2015-12-11 10:30:00,65.02,65.46,64.66,64.71,7315.0,63.4127,63.8418,63.0616,63.1103,7315.0
2015-12-11 11:00:00,64.67,65.27,64.58,64.81,9063.0,63.0713,63.6565,62.9835,63.2079,9063.0
2015-12-11 11:30:00,64.8,64.94,64.55,64.88,17907.0,63.1981,63.3346,62.9543,63.2761,17907.0
2015-12-11 12:00:00,64.92,64.92,64.27,64.33,5564.0,63.3151,63.3151,62.6812,62.7397,5564.0
2015-12-11 12:30:00,64.34,64.55,64.31,64.55,4383.0,62.7495,62.9543,62.7202,62.9543,4383.0
2015-12-11 13:00:00,64.65,64.85,64.41,64.41,6645.0,63.0518,63.2469,62.8178,62.8178,6645.0
2015-12-11 13:30:00,64.41,64.77,64.36,64.77,15003.0,62.8178,63.1689,62.769,63.1689,15003.0
2015-12-11 14:00:00,64.75,64.97,64.68,64.72,7156.0,63.1493,63.3639,63.0811,63.1201,7156.0
2015-12-11 14:30:00,64.72,64.82,64.52,64.72,12244.0,63.1201,63.2176,62.925,63.1201,12244.0
2015-12-11 15:00:00,64.66,64.94,64.6,64.69,14009.0,63.0616,63.3346,63.0031,63.0908,14009.0
2015-12-11 15:30:00,64.68,64.84,64.55,64.83,37554.0,63.0811,63.2371,62.9543,63.2274,37554.0
2015-12-14 09:30:00,64.75,65.22,63.49,64.02,25454.0,63.1493,63.6077,61.9205,62.4374,25454.0
2015-12-14 10:00:00,63.94,64.0,62.95,62.97,11404.0,62.3594,62.4179,61.3938,61.4133,11404.0
2015-12-14 10:30:00,62.92,63.41,62.78,63.05,9108.0,61.3646,61.8425,61.228,61.4914,9108.0
2015-12-14 11:00:00,62.98,63.0,62.59,62.9,9579.0,61.4231,61.4426,61.0427,61.3451,9579.0
2015-12-14 11:30:00,62.8,62.92,62.59,62.72,9877.0,61.2476,61.3646,61.0427,61.1695,9877.0
2015-12-14 12:00:00,62.92,63.29,62.77,63.29,3700.0,61.3646,61.7254,61.2183,61.7254,3700.0
2015-12-14 12:30:00,63.24,63.27,62.54,62.87,7892.0,61.6767,61.7059,60.994,61.3158,7892.0
2015-12-14 13:00:00,62.93,62.98,62.35,62.47,4659.0,61.3743,61.4231,60.8087,60.9257,4659.0
2015-12-14 13:30:00,62.53,62.65,62.35,62.35,6280.0,60.9842,61.1013,60.8087,60.8087,6280.0
2015-12-14 14:00:00,62.43,62.78,62.25,62.37,4349.0,60.8867,61.228,60.7111,60.8282,4349.0
2015-12-14 14:30:00,62.38,62.79,62.26,62.7,7397.0,60.8379,61.2378,60.7209,61.15,7397.0
2015-12-14 15:00:00,62.75,62.75,62.16,62.33,21999.0,61.1988,61.1988,60.6234,60.7892,21999.0
2015-12-14 15:30:00,62.39,62.72,62.39,62.56,28855.0,60.8477,61.1695,60.8477,61.0135,28855.0
2015-12-15 09:30:00,63.01,63.49,62.52,63.13,6809.0,61.4524,61.9205,60.9745,61.5694,6809.0
2015-12-15 10:00:00,63.26,63.34,62.7,62.83,3340.0,61.6962,61.7742,61.15,61.2768,3340.0
2015-12-15 10:30:00,62.82,63.08,62.67,63.08,11147.0,61.2671,61.5206,61.1208,61.5206,11147.0
2015-12-15 11:00:00,63.08,63.26,62.92,63.19,6350.0,61.5206,61.6962,61.3646,61.6279,6350.0
2015-12-15 11:30:00,63.19,63.25,62.99,63.05,6942.0,61.6279,61.6864,61.4329,61.4914,6942.0
2015-12-15 12:00:00,63.2,63.43,63.16,63.34,6707.0,61.6377,61.862,61.5987,61.7742,6707.0
2015-12-15 12:30:00,63.34,63.63,63.34,63.49,8655.0,61.7742,62.057,61.7742,61.9205,8655.0
2015-12-15 13:00:00,63.55,63.61,62.9,63.19,6758.0,61.979,62.0375,61.3451,61.6279,6758.0
2015-12-15 13:30:00,63.18,63.55,63.06,63.48,2578.0,61.6182,61.979,61.5011,61.9107,2578.0
2015-12-15 14:00:00,63.48,63.55,63.26,63.27,5460.0,61.9107,61.979,61.6962,61.7059,5460.0
2015-12-15 14:30:00,63.39,63.48,63.1,63.27,7533.0,61.823,61.9107,61.5401,61.7059,7533.0
2015-12-15 15:00:00,63.24,63.39,63.1,63.15,8955.0,61.6767,61.823,61.5401,61.5889,8955.0
2015-12-15 15:30:00,63.14,63.21,63.0,63.12,25066.0,61.5791,61.6474,61.4426,61.5596,25066.0
2015-12-16 09:30:00,63.49,63.5,63.0,63.32,3298.0,61.9205,61.9302,61.4426,61.7547,3298.0
2015-12-16 10:00:00,63.41,63.52,62.64,62.93,24484.0,61.8425,61.9498,61.0915,61.3743,24484.0
2015-12-16 10:30:00,62.91,63.22,62.61,62.78,37984.0,61.3548,61.6572,61.0622,61.228,37984.0
2015-12-16 11:00:00,62.78,62.98,62.63,62.78,8286.0,61.228,61.4231,61.0818,61.228,8286.0
2015-12-16 11:30:00,62.63,62.9,62.61,62.9,10717.0,61.0818,61.3451,61.0622,61.3451,10717.0
2015-12-16 12:00:00,62.98,62.98,62.61,62.74,7211.0,61.4231,61.4231,61.0622,61.189,7211.0
2015-12-16 12:30:00,62.63,63.2,62.62,62.79,5155.0,61.0818,61.6377,61.072,61.2378,5155.0
2015-12-16 13:00:00,62.88,63.01,62.82,62.89,3486.0,61.3256,61.4524,61.2671,61.3353,3486.0
2015-12-16 13:30:00,62.82,63.03,62.64,63.03,6200.0,61.2671,61.4719,61.0915,61.4719,6200.0
2015-12-16 14:00:00,62.83,62.99,62.4,62.59,11421.0,61.2768,61.4329,60.8574,61.0427,11421.0
2015-12-16 14:30:00,62.66,63.28,62.66,63.26,6800.0,61.111,61.7157,61.111,61.6962,6800.0
2015-12-16 15:00:00,63.23,63.34,62.86,63.22,13910.0,61.6669,61.7742,61.3061,61.6572,13910.0
2015-12-16 15:30:00,63.27,63.5,63.1,63.21,31435.0,61.7059,61.9302,61.5401,61.6474,31435.0
2015-12-17 09:30:00,63.31,63.31,62.64,62.78,7168.0,61.7449,61.7449,61.0915,61.228,7168.0
2015-12-17 10:00:00,62.96,63.45,62.9,63.3,5193.0,61.4036,61.8815,61.3451,61.7352,5193.0
2015-12-17 10:30:00,63.41,63.44,62.19,62.79,19184.0,61.8425,61.8717,60.6526,61.2378,19184.0
2015-12-17 11:00:00,62.77,62.88,62.54,62.65,20047.0,61.2183,61.3256,60.994,61.1013,20047.0
2015-12-17 11:30:00,62.7,63.02,62.7,62.9,10029.0,61.15,61.4621,61.15,61.3451,10029.0
2015-12-17 12:00:00,62.9,63.1,62.73,62.86,4426.0,61.3451,61.5401,61.1793,61.3061,4426.0
2015-12-17 12:30:00,62.83,62.96,62.65,62.65,3962.0,61.2768,61.4036,61.1013,61.1013,3962.0
2015-12-17 13:00:00,62.8,63.05,62.69,62.94,4933.0,61.2476,61.4914,61.1403,61.3841,4933.0
2015-12-17 13:30:00,62.85,62.99,62.79,62.93,5450.0,61.2963,61.4329,61.2378,61.3743,5450.0
2015-12-17 14:00:00,62.93,63.1,62.78,62.94,6684.0,61.3743,61.5401,61.228,61.3841,6684.0
2015-12-17 14:30:00,62.95,62.99,62.76,62.92,8038.0,61.3938,61.4329,61.2085,61.3646,8038.0
2015-12-17 15:00:00,62.93,62.96,62.74,62.82,12839.0,61.3743,61.4036,61.189,61.2671,12839.0
2015-12-17 15:30:00,62.81,62.89,62.42,62.46,40588.0,61.2573,61.3353,60.8769,60.916,40588.0
2015-12-18 09:30:00,62.21,62.45,61.93,62.31,50172.0,60.6721,60.9062,60.3991,60.7697,50172.0
2015-12-18 10:00:00,62.2,62.2,61.62,61.79,17957.0,60.6624,60.6624,60.0967,60.2625,17957.0
2015-12-18 10:30:00,61.82,61.9,61.56,61.85,9019.0,60.2918,60.3698,60.0382,60.321,9019.0
2015-12-18 11:00:00,61.69,61.75,61.54,61.75,9622.0,60.165,60.2235,60.0187,60.2235,9622.0
2015-12-18 11:30:00,61.88,61.88,61.57,61.6,9647.0,60.3503,60.3503,60.048,60.0772,9647.0
2015-12-18 12:00:00,61.52,61.64,61.39,61.6,5603.0,59.9992,60.1162,59.8724,60.0772,5603.0
2015-12-18 12:30:00,61.61,61.75,61.35,61.35,10507.0,60.087,60.2235,59.8334,59.8334,10507.0
2015-12-18 13:00:00,61.39,61.49,61.25,61.45,15639.0,59.8724,59.9699,59.7359,59.9309,15639.0
2015-12-18 13:30:00,61.49,61.52,61.08,61.14,16541.0,59.9699,59.9992,59.5701,59.6286,16541.0
2015-12-18 14:00:00,61.13,61.44,61.03,61.11,14557.0,59.6188,59.9212,59.5213,59.5993,14557.0
2015-12-18 14:30:00,61.11,61.34,61.08,61.14,10659.0,59.5993,59.8236,59.5701,59.6286,10659.0
2015-12-18 15:00:00,61.14,61.29,61.04,61.29,8449.0,59.6286,59.7749,59.5311,59.7749,8449.0
2015-12-18 15:30:00,61.3,61.43,60.84,60.9,44555.0,59.7846,59.9114,59.336,59.3945,44555.0
2015-12-21 09:30:00,61.21,61.37,60.72,61.24,7752.0,59.6969,59.8529,59.219,59.7261,7752.0
2015-12-21 10:00:00,61.23,61.57,61.04,61.23,7476.0,59.7164,60.048,59.5311,59.7164,7476.0
2015-12-21 10:30:00,61.23,61.47,61.08,61.34,9500.0,59.7164,59.9504,59.5701,59.8236,9500.0
2015-12-21 11:00:00,61.44,61.63,61.06,61.06,7147.0,59.9212,60.1065,59.5506,59.5506,7147.0
2015-12-21 11:30:00,61.03,61.22,60.82,61.22,4100.0,59.5213,59.7066,59.3165,59.7066,4100.0
2015-12-21 12:00:00,61.26,61.4,60.65,60.95,10725.0,59.7456,59.8822,59.1507,59.4433,10725.0
2015-12-21 12:30:00,60.98,61.23,60.78,61.23,3500.0,59.4725,59.7164,59.2775,59.7164,3500.0
2015-12-21 13:00:00,61.23,61.37,61.1,61.24,5917.0,59.7164,59.8529,59.5896,59.7261,5917.0
2015-12-21 13:30:00,61.34,61.5,61.2,61.28,3400.0,59.8236,59.9797,59.6871,59.7651,3400.0
2015-12-21 14:00:00,61.28,61.39,60.76,60.91,7729.0,59.7651,59.8724,59.258,59.4043,7729.0
2015-12-21 14:30:00,60.96,61.12,60.77,61.01,11617.0,59.453,59.6091,59.2677,59.5018,11617.0
2015-12-21 15:00:00,61.0,61.26,61.0,61.1,7789.0,59.492,59.7456,59.492,59.5896,7789.0
2015-12-21 15:30:00,61.11,61.32,61.01,61.27,56218.0,59.5993,59.8041,59.5018,59.7554,56218.0
2015-12-22 09:30:00,61.49,62.1,60.58,61.41,4284.0,59.9699,60.5649,59.0824,59.8919,4284.0
2015-12-22 10:00:00,61.4,61.4,60.85,61.11,5029.0,59.8822,59.8822,59.3458,59.5993,5029.0
2015-12-22 10:30:00,61.14,61.46,60.97,61.38,3429.0,59.6286,59.9407,59.4628,59.8627,3429.0
2015-12-22 11:00:00,61.34,61.4,61.11,61.34,2900.0,59.8236,59.8822,59.5993,59.8236,2900.0
2015-12-22 11:30:00,61.33,61.43,61.05,61.1,4855.0,59.8139,59.9114,59.5408,59.5896,4855.0
2015-12-22 12:00:00,61.14,61.22,60.98,61.1,4849.0,59.6286,59.7066,59.4725,59.5896,4849.0
2015-12-22 12:30:00,61.1,61.45,61.05,61.45,3800.0,59.5896,59.9309,59.5408,59.9309,3800.0
2015-12-22 13:00:00,61.47,61.7,61.27,61.7,9863.0,59.9504,60.1747,59.7554,60.1747,9863.0
2015-12-22 13:30:00,61.71,62.08,61.71,62.08,2200.0,60.1845,60.5453,60.1845,60.5453,2200.0
2015-12-22 14:00:00,62.11,62.13,61.6,61.86,4723.0,60.5746,60.5941,60.0772,60.3308,4723.0
2015-12-22 14:30:00,61.91,61.92,61.64,61.71,5800.0,60.3796,60.3893,60.1162,60.1845,5800.0
2015-12-22 15:00:00,61.76,62.04,61.75,61.9,7699.0,60.2333,60.5063,60.2235,60.3698,7699.0
2015-12-22 15:30:00,61.86,61.92,61.5,61.73,21507.0,60.3308,60.3893,59.9797,60.204,21507.0
2015-12-23 09:30:00,62.34,62.43,61.51,61.67,7009.0,60.7989,60.8867,59.9894,60.1455,7009.0
2015-12-23 10:00:00,61.97,62.32,61.87,62.14,2990.0,60.4381,60.7794,60.3405,60.6039,2990.0
2015-12-23 10:30:00,62.2,62.37,62.2,62.36,1700.0,60.6624,60.8282,60.6624,60.8184,1700.0
2015-12-23 11:00:00,62.5,62.5,62.14,62.27,3900.0,60.955,60.955,60.6039,60.7307,3900.0
2015-12-23 11:30:00,62.27,62.27,61.9,61.9,3542.0,60.7307,60.7307,60.3698,60.3698,3542.0
2015-12-23 12:00:00,62.06,62.26,62.05,62.14,2225.0,60.5258,60.7209,60.5161,60.6039,2225.0
2015-12-23 12:30:00,62.13,62.13,61.82,62.08,2412.0,60.5941,60.5941,60.2918,60.5453,2412.0
2015-12-23 13:00:00,62.02,62.24,61.96,61.96,3000.0,60.4868,60.7014,60.4283,60.4283,3000.0
2015-12-23 13:30:00,62.0,62.15,61.9,62.07,13313.0,60.4673,60.6136,60.3698,60.5356,13313.0
2015-12-23 14:00:00,62.07,62.15,61.91,62.04,3310.0,60.5356,60.6136,60.3796,60.5063,3310.0
2015-12-23 14:30:00,62.04,62.16,61.95,62.13,7238.0,60.5063,60.6234,60.4186,60.5941,7238.0
2015-12-23 15:00:00,62.11,62.24,62.0,62.16,5351.0,60.5746,60.7014,60.4673,60.6234,5351.0
2015-12-23 15:30:00,62.16,62.36,61.96,62.23,17206.0,60.6234,60.8184,60.4283,60.6916,17206.0
2015-12-24 09:30:00,62.32,62.32,61.55,61.68,5994.0,60.7794,60.7794,60.0285,60.1552,5994.0
2015-12-24 10:00:00,61.68,61.68,61.29,61.5,7001.0,60.1552,60.1552,59.7749,59.9797,7001.0
2015-12-24 10:30:00,61.42,61.79,61.41,61.79,3320.0,59.9017,60.2625,59.8919,60.2625,3320.0
2015-12-24 11:00:00,61.85,62.08,61.82,61.97,4120.0,60.321,60.5453,60.2918,60.4381,4120.0
2015-12-24 11:30:00,62.1,62.13,61.64,61.7,4846.0,60.5649,60.5941,60.1162,60.1747,4846.0
2015-12-24 12:00:00,61.64,62.27,61.57,62.26,5349.0,60.1162,60.7307,60.048,60.7209,5349.0
2015-12-24 12:30:00,62.36,62.45,61.96,62.13,18810.0,60.8184,60.9062,60.4283,60.5941,18810.0
2015-12-28 09:30:00,62.11,62.24,61.28,62.06,6920.0,60.5746,60.7014,59.7651,60.5258,6920.0
2015-12-28 10:00:00,61.96,61.96,61.67,61.92,5950.0,60.4283,60.4283,60.1455,60.3893,5950.0
2015-12-28 10:30:00,62.0,62.0,61.63,61.91,6280.0,60.4673,60.4673,60.1065,60.3796,6280.0
2015-12-28 11:00:00,61.95,62.32,61.84,62.32,3900.0,60.4186,60.7794,60.3113,60.7794,3900.0
2015-12-28 11:30:00,62.33,62.55,61.98,62.0,17081.0,60.7892,61.0037,60.4478,60.4673,17081.0
2015-12-28 12:00:00,61.95,62.28,61.95,62.22,7053.0,60.4186,60.7404,60.4186,60.6819,7053.0
2015-12-28 12:30:00,62.32,62.36,61.97,62.07,3600.0,60.7794,60.8184,60.4381,60.5356,3600.0
2015-12-28 13:00:00,62.14,62.49,62.03,62.48,2000.0,60.6039,60.9452,60.4966,60.9355,2000.0
2015-12-28 13:30:00,62.45,62.61,61.96,62.02,7200.0,60.9062,61.0622,60.4283,60.4868,7200.0
2015-12-28 14:00:00,62.13,62.27,62.09,62.22,3406.0,60.5941,60.7307,60.5551,60.6819,3406.0
2015-12-28 14:30:00,62.21,62.29,62.07,62.29,4441.0,60.6721,60.7502,60.5356,60.7502,4441.0
2015-12-28 15:00:00,62.29,62.34,62.08,62.34,6700.0,60.7502,60.7989,60.5453,60.7989,6700.0
2015-12-28 15:30:00,62.26,62.44,62.08,62.34,24116.0,60.7209,60.8964,60.5453,60.7989,24116.0
2015-12-29 09:30:00,62.92,63.5,62.06,62.61,4603.0,61.3646,61.9302,60.5258,61.0622,4603.0
2015-12-29 10:00:00,62.51,63.49,62.5,63.36,14857.0,60.9647,61.9205,60.955,61.7937,14857.0
2015-12-29 10:30:00,63.37,63.37,62.82,63.0,7722.0,61.8035,61.8035,61.2671,61.4426,7722.0
2015-12-29 11:00:00,62.87,62.99,62.39,62.55,6773.0,61.3158,61.4329,60.8477,61.0037,6773.0
2015-12-29 11:30:00,62.53,62.53,61.75,61.92,4919.0,60.9842,60.9842,60.2235,60.3893,4919.0
2015-12-29 12:00:00,62.27,62.61,62.18,62.61,2497.0,60.7307,61.0622,60.6429,61.0622,2497.0
2015-12-29 12:30:00,62.58,62.58,62.26,62.26,2500.0,61.033,61.033,60.7209,60.7209,2500.0
2015-12-29 13:00:00,62.14,62.54,62.14,62.5,2077.0,60.6039,60.994,60.6039,60.955,2077.0
2015-12-29 13:30:00,62.43,62.55,62.27,62.41,2627.0,60.8867,61.0037,60.7307,60.8672,2627.0
2015-12-29 14:00:00,62.29,62.41,62.22,62.38,3029.0,60.7502,60.8672,60.6819,60.8379,3029.0
2015-12-29 14:30:00,62.42,62.42,62.22,62.27,1939.0,60.8769,60.8769,60.6819,60.7307,1939.0
2015-12-29 15:00:00,62.32,62.93,62.28,62.45,6272.0,60.7794,61.3743,60.7404,60.9062,6272.0
2015-12-29 15:30:00,62.54,62.57,62.31,62.49,17853.0,60.994,61.0232,60.7697,60.9452,17853.0
2015-12-30 09:30:00,62.26,62.61,62.08,62.15,1654.0,60.7209,61.0622,60.5453,60.6136,1654.0
2015-12-30 10:00:00,62.13,62.14,61.67,61.85,4200.0,60.5941,60.6039,60.1455,60.321,4200.0
2015-12-30 10:30:00,61.78,62.16,61.74,62.16,5445.0,60.2528,60.6234,60.2138,60.6234,5445.0
2015-12-30 11:00:00,62.12,62.25,61.98,62.06,5000.0,60.5844,60.7111,60.4478,60.5258,5000.0
2015-12-30 11:30:00,62.13,62.27,62.04,62.06,6904.0,60.5941,60.7307,60.5063,60.5258,6904.0
2015-12-30 12:00:00,61.98,62.04,61.67,61.85,4100.0,60.4478,60.5063,60.1455,60.321,4100.0
2015-12-30 12:30:00,61.88,61.95,61.38,61.38,3700.0,60.3503,60.4186,59.8627,59.8627,3700.0
2015-12-30 13:00:00,61.47,61.65,61.47,61.58,4420.0,59.9504,60.126,59.9504,60.0577,4420.0
2015-12-30 13:30:00,61.58,61.93,61.58,61.86,9645.0,60.0577,60.3991,60.0577,60.3308,9645.0
2015-12-30 14:00:00,61.86,62.22,61.86,62.01,9507.0,60.3308,60.6819,60.3308,60.4771,9507.0
2015-12-30 14:30:00,61.97,62.01,61.65,61.79,7967.0,60.4381,60.4771,60.126,60.2625,7967.0
2015-12-30 15:00:00,61.8,62.11,61.79,62.09,10127.0,60.2723,60.5746,60.2625,60.5551,10127.0
2015-12-30 15:30:00,62.07,62.11,61.85,61.89,31310.0,60.5356,60.5746,60.321,60.36,31310.0
2015-12-31 09:30:00,61.6,61.89,61.35,61.35,5004.0,60.0772,60.36,59.8334,59.8334,5004.0
2015-12-31 10:00:00,61.43,61.62,60.97,61.07,12260.0,59.9114,60.0967,59.4628,59.5603,12260.0
2015-12-31 10:30:00,61.06,61.12,60.9,61.0,3300.0,59.5506,59.6091,59.3945,59.492,3300.0
2015-12-31 11:00:00,61.0,61.22,60.94,61.09,9525.0,59.492,59.7066,59.4335,59.5798,9525.0
2015-12-31 11:30:00,61.07,61.36,61.07,61.36,6097.0,59.5603,59.8431,59.5603,59.8431,6097.0
2015-12-31 12:00:00,61.39,61.68,61.35,61.56,3842.0,59.8724,60.1552,59.8334,60.0382,3842.0
2015-12-31 12:30:00,61.51,61.56,61.19,61.19,4233.0,59.9894,60.0382,59.6774,59.6774,4233.0
2015-12-31 13:00:00,61.2,61.29,60.86,61.27,6430.0,59.6871,59.7749,59.3555,59.7554,6430.0
2015-12-31 13:30:00,61.37,61.37,61.02,61.35,10401.0,59.8529,59.8529,59.5116,59.8334,10401.0
2015-12-31 14:00:00,61.43,61.43,61.02,61.1,7325.0,59.9114,59.9114,59.5116,59.5896,7325.0
2015-12-31 14:30:00,61.11,61.49,61.04,61.24,6287.0,59.5993,59.9699,59.5311,59.7261,6287.0
2015-12-31 15:00:00,61.27,61.27,60.92,60.98,6328.0,59.7554,59.7554,59.414,59.4725,6328.0
2015-12-31 15:30:00,60.99,61.19,60.75,60.81,41592.0,59.4823,59.6774,59.2482,59.3067,41592.0
2016-01-04 09:30:00,60.23,60.5,59.88,60.0,15158.0,58.7411,59.0044,58.3997,58.5168,15158.0
2016-01-04 10:00:00,60.04,60.16,59.59,60.08,17803.0,58.5558,58.6728,58.1169,58.5948,17803.0
2016-01-04 10:30:00,60.08,60.99,59.95,60.99,20309.0,58.5948,59.4823,58.468,59.4823,20309.0
2016-01-04 11:00:00,60.98,60.98,60.13,60.26,20364.0,59.4725,59.4725,58.6436,58.7703,20364.0
2016-01-04 11:30:00,60.42,61.05,60.3,60.78,11886.0,58.9264,59.5408,58.8094,59.2775,11886.0
2016-01-04 12:00:00,60.61,61.0,60.32,60.39,9335.0,59.1117,59.492,58.8289,58.8971,9335.0
2016-01-04 12:30:00,60.49,61.13,60.32,60.73,10563.0,58.9947,59.6188,58.8289,59.2287,10563.0
2016-01-04 13:00:00,60.75,61.14,60.71,60.73,9200.0,59.2482,59.6286,59.2092,59.2287,9200.0
2016-01-04 13:30:00,60.81,61.17,60.8,60.86,10143.0,59.3067,59.6578,59.297,59.3555,10143.0
2016-01-04 14:00:00,60.78,61.01,60.78,60.96,16335.0,59.2775,59.5018,59.2775,59.453,16335.0
2016-01-04 14:30:00,60.97,61.12,60.61,61.11,17117.0,59.4628,59.6091,59.1117,59.5993,17117.0
2016-01-04 15:00:00,61.06,61.08,60.58,60.73,13209.0,59.5506,59.5701,59.0824,59.2287,13209.0
2016-01-04 15:30:00,60.73,60.85,60.43,60.85,36161.0,59.2287,59.3458,58.9361,59.3458,36161.0
2016-01-05 09:30:00,60.78,61.26,60.53,60.87,9151.0,59.2775,59.7456,59.0337,59.3653,9151.0
2016-01-05 10:00:00,60.92,61.41,60.8,60.88,10894.0,59.414,59.8919,59.297,59.375,10894.0
2016-01-05 10:30:00,60.93,61.57,60.88,61.56,8225.0,59.4238,60.048,59.375,60.0382,8225.0
2016-01-05 11:00:00,61.56,61.78,61.36,61.58,9340.0,60.0382,60.2528,59.8431,60.0577,9340.0
2016-01-05 11:30:00,61.53,61.53,60.92,61.19,11367.0,60.0089,60.0089,59.414,59.6774,11367.0
2016-01-05 12:00:00,61.28,61.39,61.15,61.18,5301.0,59.7651,59.8724,59.6383,59.6676,5301.0
2016-01-05 12:30:00,61.2,61.44,61.14,61.44,6900.0,59.6871,59.9212,59.6286,59.9212,6900.0
2016-01-05 13:00:00,61.4,61.86,61.4,61.59,12512.0,59.8822,60.3308,59.8822,60.0675,12512.0
2016-01-05 13:30:00,61.65,62.02,61.56,61.84,12300.0,60.126,60.4868,60.0382,60.3113,12300.0
2016-01-05 14:00:00,61.92,62.11,61.65,61.95,15320.0,60.3893,60.5746,60.126,60.4186,15320.0
2016-01-05 14:30:00,61.95,62.23,61.94,62.22,10001.0,60.4186,60.6916,60.4088,60.6819,10001.0
2016-01-05 15:00:00,62.23,62.36,62.04,62.3,17233.0,60.6916,60.8184,60.5063,60.7599,17233.0
2016-01-05 15:30:00,62.33,63.16,61.91,62.07,74857.0,60.7892,61.5987,60.3796,60.5356,74857.0
2016-01-06 09:30:00,61.13,62.8,61.02,62.52,28706.0,59.6188,61.2476,59.5116,60.9745,28706.0
2016-01-06 10:00:00,62.52,62.76,61.97,62.76,10308.0,60.9745,61.2085,60.4381,61.2085,10308.0
2016-01-06 10:30:00,62.6,62.86,62.19,62.63,20202.0,61.0525,61.3061,60.6526,61.0818,20202.0
2016-01-06 11:00:00,62.6,62.93,62.55,62.62,22922.0,61.0525,61.3743,61.0037,61.072,22922.0
2016-01-06 11:30:00,62.65,62.73,62.41,62.54,24000.0,61.1013,61.1793,60.8672,60.994,24000.0
2016-01-06 12:00:00,62.53,62.57,62.21,62.22,16000.0,60.9842,61.0232,60.6721,60.6819,16000.0
2016-01-06 12:30:00,62.22,62.45,62.08,62.3,15720.0,60.6819,60.9062,60.5453,60.7599,15720.0
2016-01-06 13:00:00,62.27,62.39,62.12,62.28,16148.0,60.7307,60.8477,60.5844,60.7404,16148.0
2016-01-06 13:30:00,62.23,62.23,61.81,61.89,9500.0,60.6916,60.6916,60.282,60.36,9500.0
2016-01-06 14:00:00,61.92,62.08,61.65,61.7,17636.0,60.3893,60.5453,60.126,60.1747,17636.0
2016-01-06 14:30:00,61.69,61.87,61.17,61.23,21764.0,60.165,60.3405,59.6578,59.7164,21764.0
2016-01-06 15:00:00,61.32,61.82,61.22,61.82,17364.0,59.8041,60.2918,59.7066,60.2918,17364.0
2016-01-06 15:30:00,61.79,62.24,61.78,62.12,63950.0,60.2625,60.7014,60.2528,60.5844,63950.0
2016-01-07 09:30:00,61.16,62.12,60.94,62.01,31639.0,59.6481,60.5844,59.4335,60.4771,31639.0
2016-01-07 10:00:00,62.04,62.58,62.04,62.15,8690.0,60.5063,61.033,60.5063,60.6136,8690.0
2016-01-07 10:30:00,62.3,62.57,62.13,62.51,9844.0,60.7599,61.0232,60.5941,60.9647,9844.0
2016-01-07 11:00:00,62.54,62.56,62.3,62.39,11668.0,60.994,61.0135,60.7599,60.8477,11668.0
2016-01-07 11:30:00,62.51,62.6,62.16,62.55,20310.0,60.9647,61.0525,60.6234,61.0037,20310.0
2016-01-07 12:00:00,62.54,62.68,62.4,62.44,10737.0,60.994,61.1305,60.8574,60.8964,10737.0
2016-01-07 12:30:00,62.47,62.56,62.2,62.38,22077.0,60.9257,61.0135,60.6624,60.8379,22077.0
2016-01-07 13:00:00,62.36,62.42,62.0,62.25,15159.0,60.8184,60.8769,60.4673,60.7111,15159.0
2016-01-07 13:30:00,62.26,62.3,62.0,62.18,12107.0,60.7209,60.7599,60.4673,60.6429,12107.0
2016-01-07 14:00:00,62.17,62.22,62.0,62.14,17019.0,60.6331,60.6819,60.4673,60.6039,17019.0
2016-01-07 14:30:00,62.18,62.52,62.12,62.35,17707.0,60.6429,60.9745,60.5844,60.8087,17707.0
2016-01-07 15:00:00,62.35,62.42,62.06,62.12,21585.0,60.8087,60.8769,60.5258,60.5844,21585.0
2016-01-07 15:30:00,62.13,62.47,62.1,62.35,59318.0,60.5941,60.9257,60.5649,60.8087,59318.0
2016-01-08 09:30:00,62.32,62.81,60.74,62.39,13326.0,60.7794,61.2573,59.2385,60.8477,13326.0
2016-01-08 10:00:00,62.22,62.33,61.92,62.32,20815.0,60.6819,60.7892,60.3893,60.7794,20815.0
2016-01-08 10:30:00,62.32,62.56,62.15,62.29,10148.0,60.7794,61.0135,60.6136,60.7502,10148.0
2016-01-08 11:00:00,62.47,62.47,62.04,62.15,9258.0,60.9257,60.9257,60.5063,60.6136,9258.0
2016-01-08 11:30:00,62.11,62.3,62.05,62.21,10079.0,60.5746,60.7599,60.5161,60.6721,10079.0
2016-01-08 12:00:00,62.26,62.83,62.26,62.83,10321.0,60.7209,61.2768,60.7209,61.2768,10321.0
2016-01-08 12:30:00,62.79,62.94,62.72,62.76,5500.0,61.2378,61.3841,61.1695,61.2085,5500.0
2016-01-08 13:00:00,62.84,62.84,62.23,62.41,7045.0,61.2866,61.2866,60.6916,60.8672,7045.0
2016-01-08 13:30:00,62.33,62.54,62.2,62.36,7895.0,60.7892,60.994,60.6624,60.8184,7895.0
2016-01-08 14:00:00,62.36,62.67,62.36,62.62,18053.0,60.8184,61.1208,60.8184,61.072,18053.0
2016-01-08 14:30:00,62.65,62.77,62.3,62.47,10815.0,61.1013,61.2183,60.7599,60.9257,10815.0
2016-01-08 15:00:00,62.42,62.56,62.37,62.38,10700.0,60.8769,61.0135,60.8282,60.8379,10700.0
2016-01-08 15:30:00,62.35,62.46,61.97,62.14,50423.0,60.8087,60.916,60.4381,60.6039,50423.0
2016-01-11 09:30:00,62.32,62.88,62.05,62.13,5756.0,60.7794,61.3256,60.5161,60.5941,5756.0
2016-01-11 10:00:00,62.26,62.77,62.26,62.56,5550.0,60.7209,61.2183,60.7209,61.0135,5550.0
2016-01-11 10:30:00,62.61,62.83,62.49,62.56,12709.0,61.0622,61.2768,60.9452,61.0135,12709.0
2016-01-11 11:00:00,62.6,62.85,62.54,62.67,18318.0,61.0525,61.2963,60.994,61.1208,18318.0
2016-01-11 11:30:00,62.72,62.81,62.51,62.72,14100.0,61.1695,61.2573,60.9647,61.1695,14100.0
2016-01-11 12:00:00,62.69,62.74,62.5,62.57,14595.0,61.1403,61.189,60.955,61.0232,14595.0
2016-01-11 12:30:00,62.56,62.76,62.53,62.58,7680.0,61.0135,61.2085,60.9842,61.033,7680.0
2016-01-11 13:00:00,62.6,62.75,62.5,62.55,17590.0,61.0525,61.1988,60.955,61.0037,17590.0
2016-01-11 13:30:00,62.52,62.63,62.19,62.41,15100.0,60.9745,61.0818,60.6526,60.8672,15100.0
2016-01-11 14:00:00,62.36,62.51,62.29,62.42,13814.0,60.8184,60.9647,60.7502,60.8769,13814.0
2016-01-11 14:30:00,62.42,62.6,62.4,62.53,18141.0,60.8769,61.0525,60.8574,60.9842,18141.0
2016-01-11 15:00:00,62.53,62.78,62.29,62.74,20973.0,60.9842,61.228,60.7502,61.189,20973.0
2016-01-11 15:30:00,62.8,63.11,62.71,62.94,33884.0,61.2476,61.5499,61.1598,61.3841,33884.0
2016-01-12 09:30:00,63.32,64.08,62.77,63.87,32995.0,61.7547,62.4959,61.2183,62.2911,32995.0
2016-01-12 10:00:00,63.83,63.95,63.22,63.61,15835.0,62.2521,62.3691,61.6572,62.0375,15835.0
2016-01-12 10:30:00,63.58,63.87,63.55,63.78,23379.0,62.0083,62.2911,61.979,62.2033,23379.0
2016-01-12 11:00:00,63.68,63.7,63.32,63.32,9610.0,62.1058,62.1253,61.7547,61.7547,9610.0
2016-01-12 11:30:00,63.29,63.29,62.56,63.09,9615.0,61.7254,61.7254,61.0135,61.5304,9615.0
2016-01-12 12:00:00,63.05,63.08,62.63,62.89,7155.0,61.4914,61.5206,61.0818,61.3353,7155.0
2016-01-12 12:30:00,62.79,62.86,62.38,62.61,13150.0,61.2378,61.3061,60.8379,61.0622,13150.0
2016-01-12 13:00:00,62.6,62.95,62.6,62.82,8434.0,61.0525,61.3938,61.0525,61.2671,8434.0
2016-01-12 13:30:00,62.75,63.12,62.75,62.87,7014.0,61.1988,61.5596,61.1988,61.3158,7014.0
2016-01-12 14:00:00,62.93,63.0,62.69,62.95,14697.0,61.3743,61.4426,61.1403,61.3938,14697.0
2016-01-12 14:30:00,62.92,63.86,62.92,63.86,35709.0,61.3646,62.2813,61.3646,62.2813,35709.0
2016-01-12 15:00:00,63.81,64.35,63.61,64.24,23224.0,62.2326,62.7592,62.0375,62.652,23224.0
2016-01-12 15:30:00,64.2,64.42,64.06,64.32,49783.0,62.6129,62.8275,62.4764,62.73,49783.0
2016-01-13 09:30:00,64.41,64.5,63.59,63.77,35858.0,62.8178,62.9055,62.018,62.1936,35858.0
2016-01-13 10:00:00,63.87,63.88,63.17,63.18,23583.0,62.2911,62.3009,61.6084,61.6182,23583.0
2016-01-13 10:30:00,63.26,63.55,62.74,63.52,12170.0,61.6962,61.979,61.189,61.9498,12170.0
2016-01-13 11:00:00,63.51,63.99,63.4,63.62,7895.0,61.94,62.4081,61.8327,62.0473,7895.0
2016-01-13 11:30:00,63.67,63.77,63.27,63.34,9694.0,62.096,62.1936,61.7059,61.7742,9694.0
2016-01-13 12:00:00,63.34,63.68,63.2,63.4,10448.0,61.7742,62.1058,61.6377,61.8327,10448.0
2016-01-13 12:30:00,63.47,63.47,63.17,63.26,9815.0,61.901,61.901,61.6084,61.6962,9815.0
2016-01-13 13:00:00,63.17,63.21,62.92,62.93,5900.0,61.6084,61.6474,61.3646,61.3743,5900.0
2016-01-13 13:30:00,62.94,62.98,62.42,62.66,6500.0,61.3841,61.4231,60.8769,61.111,6500.0
2016-01-13 14:00:00,62.6,62.76,62.29,62.64,19631.0,61.0525,61.2085,60.7502,61.0915,19631.0
2016-01-13 14:30:00,62.6,62.63,62.15,62.45,15141.0,61.0525,61.0818,60.6136,60.9062,15141.0
2016-01-13 15:00:00,62.4,62.63,62.18,62.59,16856.0,60.8574,61.0818,60.6429,61.0427,16856.0
2016-01-13 15:30:00,62.53,62.53,61.87,62.04,85531.0,60.9842,60.9842,60.3405,60.5063,85531.0
2016-01-14 09:30:00,60.5,60.97,59.06,59.06,80574.0,59.0044,59.4628,57.6,57.6,80574.0
2016-01-14 10:00:00,59.29,59.51,58.85,59.48,20746.0,57.8243,58.0389,57.3952,58.0096,20746.0
2016-01-14 10:30:00,59.45,59.66,59.29,59.3,15853.0,57.9804,58.1852,57.8243,57.8341,15853.0
2016-01-14 11:00:00,59.24,59.3,58.63,58.72,24911.0,57.7756,57.8341,57.1806,57.2684,24911.0
2016-01-14 11:30:00,58.72,59.12,58.48,59.06,11721.0,57.2684,57.6585,57.0343,57.6,11721.0
2016-01-14 12:00:00,59.26,59.33,58.58,58.95,7465.0,57.7951,57.8633,57.1319,57.4927,7465.0
2016-01-14 12:30:00,58.87,59.31,58.83,59.17,11850.0,57.4147,57.8438,57.3757,57.7073,11850.0
2016-01-14 13:00:00,59.18,59.61,59.15,59.33,12647.0,57.717,58.1364,57.6878,57.8633,12647.0
2016-01-14 13:30:00,59.41,59.53,58.86,58.96,14101.0,57.9414,58.0584,57.4049,57.5025,14101.0
2016-01-14 14:00:00,58.91,58.96,58.17,58.2,63400.0,57.4537,57.5025,56.732,56.7613,63400.0
2016-01-14 14:30:00,58.25,58.57,58.0,58.52,29001.0,56.81,57.1221,56.5662,57.0734,29001.0
2016-01-14 15:00:00,58.55,58.55,58.2,58.24,44194.0,57.1026,57.1026,56.7613,56.8003,44194.0
2016-01-14 15:30:00,58.22,58.22,57.45,57.7,116032.0,56.7808,56.7808,56.0298,56.2736,116032.0
2016-01-15 09:30:00,56.57,57.63,56.27,57.53,42184.0,55.1716,56.2054,54.879,56.1078,42184.0
2016-01-15 10:00:00,57.48,59.45,56.99,58.75,42504.0,56.0591,57.9804,55.5812,57.2977,42504.0
2016-01-15 10:30:00,58.65,59.06,58.33,58.37,20058.0,57.2001,57.6,56.8881,56.9271,20058.0
2016-01-15 11:00:00,58.36,58.41,57.64,57.87,21489.0,56.9173,56.9661,56.2151,56.4394,21489.0
2016-01-15 11:30:00,58.04,58.06,57.51,57.51,16616.0,56.6052,56.6247,56.0883,56.0883,16616.0
2016-01-15 12:00:00,57.47,57.64,56.93,57.03,15169.0,56.0493,56.2151,55.5227,55.6202,15169.0
2016-01-15 12:30:00,57.05,57.05,56.53,56.63,37941.0,55.6397,55.6397,55.1325,55.2301,37941.0
2016-01-15 13:00:00,56.65,58.23,56.48,57.87,35458.0,55.2496,56.7905,55.0838,56.4394,35458.0
2016-01-15 13:30:00,57.91,58.5,57.7,58.5,20737.0,56.4784,57.0538,56.2736,57.0538,20737.0
2016-01-15 14:00:00,58.52,58.95,58.25,58.25,26043.0,57.0734,57.4927,56.81,56.81,26043.0
2016-01-15 14:30:00,58.32,58.6,58.2,58.59,22977.0,56.8783,57.1514,56.7613,57.1416,22977.0
2016-01-15 15:00:00,58.57,58.68,58.1,58.36,27561.0,57.1221,57.2294,56.6637,56.9173,27561.0
2016-01-15 15:30:00,58.34,58.35,58.02,58.26,67313.0,56.8978,56.9076,56.5857,56.8198,67313.0
2016-01-19 09:30:00,58.76,58.87,58.15,58.63,23852.0,57.3074,57.4147,56.7125,57.1806,23852.0
2016-01-19 10:00:00,58.72,59.25,58.69,59.25,12560.0,57.2684,57.7853,57.2392,57.7853,12560.0
2016-01-19 10:30:00,59.07,59.44,58.4,58.4,9744.0,57.6098,57.9706,56.9563,56.9563,9744.0
2016-01-19 11:00:00,58.56,58.95,58.41,58.77,14930.0,57.1124,57.4927,56.9661,57.3172,14930.0
2016-01-19 11:30:00,58.8,58.89,58.64,58.71,7243.0,57.3464,57.4342,57.1904,57.2587,7243.0
2016-01-19 12:00:00,58.78,58.78,58.27,58.41,4368.0,57.3269,57.3269,56.8295,56.9661,4368.0
2016-01-19 12:30:00,58.48,58.59,58.06,58.21,14491.0,57.0343,57.1416,56.6247,56.771,14491.0
2016-01-19 13:00:00,58.21,58.37,57.92,57.92,8750.0,56.771,56.9271,56.4882,56.4882,8750.0
2016-01-19 13:30:00,57.96,57.96,57.5,57.5,7488.0,56.5272,56.5272,56.0786,56.0786,7488.0
2016-01-19 14:00:00,57.44,57.85,57.41,57.84,10759.0,56.0201,56.4199,55.9908,56.4102,10759.0
2016-01-19 14:30:00,57.89,58.02,57.64,57.88,5683.0,56.4589,56.5857,56.2151,56.4492,5683.0
2016-01-19 15:00:00,57.81,58.13,57.8,57.99,11474.0,56.3809,56.693,56.3712,56.5565,11474.0
2016-01-19 15:30:00,57.98,58.13,57.17,57.45,149768.0,56.5467,56.693,55.7567,56.0298,149768.0
2016-01-20 09:30:00,57.12,57.4,56.7,56.72,39705.0,55.708,55.981,55.2983,55.3179,39705.0
2016-01-20 10:00:00,56.91,56.94,56.49,56.54,24692.0,55.5032,55.5324,55.0935,55.1423,24692.0
2016-01-20 10:30:00,56.63,56.63,56.04,56.04,13367.0,55.2301,55.2301,54.6547,54.6547,13367.0
2016-01-20 11:00:00,56.19,56.53,56.17,56.21,13458.0,54.801,55.1325,54.7814,54.8205,13458.0
2016-01-20 11:30:00,56.25,56.34,55.91,56.01,3670.0,54.8595,54.9472,54.5279,54.6254,3670.0
2016-01-20 12:00:00,56.07,56.1,55.54,55.54,11038.0,54.6839,54.7132,54.167,54.167,11038.0
2016-01-20 12:30:00,55.63,55.89,55.44,55.83,11933.0,54.2548,54.5084,54.0695,54.4499,11933.0
2016-01-20 13:00:00,55.89,55.95,55.65,55.71,13534.0,54.5084,54.5669,54.2743,54.3328,13534.0
2016-01-20 13:30:00,55.85,56.65,55.85,56.47,11023.0,54.4694,55.2496,54.4694,55.074,11023.0
2016-01-20 14:00:00,56.48,56.68,55.9,55.97,29557.0,55.0838,55.2788,54.5181,54.5864,29557.0
2016-01-20 14:30:00,56.21,56.95,56.09,56.93,10365.0,54.8205,55.5422,54.7034,55.5227,10365.0
2016-01-20 15:00:00,56.95,57.74,56.77,57.66,19382.0,55.5422,56.3126,55.3666,56.2346,19382.0
2016-01-20 15:30:00,57.75,57.76,56.76,57.24,37088.0,56.3224,56.3321,55.3569,55.825,37088.0
2016-01-21 09:30:00,57.21,57.79,56.71,57.58,31775.0,55.7957,56.3614,55.3081,56.1566,31775.0
2016-01-21 10:00:00,57.66,58.24,57.55,57.59,15652.0,56.2346,56.8003,56.1273,56.1663,15652.0
2016-01-21 10:30:00,57.58,58.19,57.57,57.96,10563.0,56.1566,56.7515,56.1468,56.5272,10563.0
2016-01-21 11:00:00,58.09,58.11,57.61,57.63,10914.0,56.654,56.6735,56.1859,56.2054,10914.0
2016-01-21 11:30:00,57.6,57.78,57.49,57.78,8170.0,56.1761,56.3516,56.0688,56.3516,8170.0
2016-01-21 12:00:00,57.8,58.17,57.78,57.96,12729.0,56.3712,56.732,56.3516,56.5272,12729.0
2016-01-21 12:30:00,58.06,58.2,57.5,57.5,15658.0,56.6247,56.7613,56.0786,56.0786,15658.0
2016-01-21 13:00:00,57.63,57.68,57.28,57.41,29057.0,56.2054,56.2541,55.864,55.9908,29057.0
2016-01-21 13:30:00,57.51,57.67,57.33,57.61,15170.0,56.0883,56.2444,55.9128,56.1859,15170.0
2016-01-21 14:00:00,57.69,57.69,57.14,57.38,13000.0,56.2639,56.2639,55.7275,55.9615,13000.0
2016-01-21 14:30:00,57.43,57.72,57.29,57.72,17683.0,56.0103,56.2931,55.8738,56.2931,17683.0
2016-01-21 15:00:00,57.69,57.75,57.44,57.57,16248.0,56.2639,56.3224,56.0201,56.1468,16248.0
2016-01-21 15:30:00,57.6,57.66,57.13,57.18,83560.0,56.1761,56.2346,55.7177,55.7665,83560.0
2016-01-22 09:30:00,57.65,57.65,56.79,57.01,23651.0,56.2249,56.2249,55.3861,55.6007,23651.0
2016-01-22 10:00:00,57.05,57.05,55.85,56.03,35108.0,55.6397,55.6397,54.4694,54.6449,35108.0
2016-01-22 10:30:00,56.04,56.74,55.96,56.43,34891.0,54.6547,55.3374,54.5766,55.035,34891.0
2016-01-22 11:00:00,56.42,56.77,56.33,56.61,15792.0,55.0253,55.3666,54.9375,55.2106,15792.0
2016-01-22 11:30:00,56.63,56.68,56.3,56.3,40452.0,55.2301,55.2788,54.9082,54.9082,40452.0
2016-01-22 12:00:00,56.19,56.7,56.16,56.64,13038.0,54.801,55.2983,54.7717,55.2398,13038.0
2016-01-22 12:30:00,56.65,56.92,56.56,56.92,7465.0,55.2496,55.5129,55.1618,55.5129,7465.0
2016-01-22 13:00:00,56.88,56.96,56.64,56.67,14628.0,55.4739,55.5519,55.2398,55.2691,14628.0
2016-01-22 13:30:00,56.67,56.78,56.64,56.71,17489.0,55.2691,55.3764,55.2398,55.3081,17489.0
2016-01-22 14:00:00,56.7,56.79,56.55,56.61,16400.0,55.2983,55.3861,55.1521,55.2106,16400.0
2016-01-22 14:30:00,56.61,56.7,56.26,56.26,19713.0,55.2106,55.2983,54.8692,54.8692,19713.0
2016-01-22 15:00:00,56.29,56.55,56.22,56.43,37202.0,54.8985,55.1521,54.8302,55.035,37202.0
2016-01-22 15:30:00,56.42,56.65,56.25,56.6,102352.0,55.0253,55.2496,54.8595,55.2008,102352.0
2016-01-25 09:30:00,56.71,57.27,56.55,57.05,18006.0,55.3081,55.8543,55.1521,55.6397,18006.0
2016-01-25 10:00:00,57.01,57.15,56.89,57.15,21087.0,55.6007,55.7372,55.4836,55.7372,21087.0
2016-01-25 10:30:00,57.06,57.21,56.7,56.82,11342.0,55.6494,55.7957,55.2983,55.4154,11342.0
2016-01-25 11:00:00,56.81,57.04,56.76,57.04,7684.0,55.4056,55.6299,55.3569,55.6299,7684.0
2016-01-25 11:30:00,57.02,57.41,56.98,57.39,7651.0,55.6104,55.9908,55.5714,55.9713,7651.0
2016-01-25 12:00:00,57.31,57.33,57.16,57.22,13210.0,55.8933,55.9128,55.747,55.8055,13210.0
2016-01-25 12:30:00,57.2,57.3,56.99,57.06,7700.0,55.786,55.8835,55.5812,55.6494,7700.0
2016-01-25 13:00:00,57.03,57.27,57.03,57.18,10440.0,55.6202,55.8543,55.6202,55.7665,10440.0
2016-01-25 13:30:00,57.2,57.2,57.01,57.11,12108.0,55.786,55.786,55.6007,55.6982,12108.0
2016-01-25 14:00:00,57.05,57.14,56.95,57.01,12457.0,55.6397,55.7275,55.5422,55.6007,12457.0
2016-01-25 14:30:00,57.04,57.04,56.83,56.84,11399.0,55.6299,55.6299,55.4251,55.4349,11399.0
2016-01-25 15:00:00,56.83,56.96,56.54,56.63,11903.0,55.4251,55.5519,55.1423,55.2301,11903.0
2016-01-25 15:30:00,56.62,56.88,56.56,56.79,35593.0,55.2203,55.4739,55.1618,55.3861,35593.0
2016-01-26 09:30:00,56.1,56.1,51.77,52.14,190505.0,54.7132,54.7132,50.4902,50.8511,190505.0
2016-01-26 10:00:00,52.22,52.65,51.69,52.28,215272.0,50.9291,51.3485,50.4122,50.9876,215272.0
2016-01-26 10:30:00,52.29,52.47,51.68,52.25,77309.0,50.9974,51.1729,50.4024,50.9584,77309.0
2016-01-26 11:00:00,52.22,52.59,52.14,52.5,122670.0,50.9291,51.2899,50.8511,51.2022,122670.0
2016-01-26 11:30:00,52.5,53.0,52.37,52.93,187763.0,51.2022,51.6898,51.0754,51.6215,187763.0
2016-01-26 12:00:00,52.98,53.58,52.87,53.14,92046.0,51.6703,52.2555,51.563,51.8264,92046.0
2016-01-26 12:30:00,53.41,54.32,52.96,53.28,115657.0,52.0897,52.9772,51.6508,51.9629,115657.0
2016-01-26 13:00:00,53.32,54.5,53.01,54.08,62661.0,52.0019,53.1527,51.6996,52.7431,62661.0
2016-01-26 13:30:00,54.07,54.48,53.63,53.94,58546.0,52.7334,53.1332,52.3042,52.6066,58546.0
2016-01-26 14:00:00,53.78,54.29,53.77,54.03,90148.0,52.4505,52.9479,52.4408,52.6943,90148.0
2016-01-26 14:30:00,53.99,55.16,53.87,54.94,121855.0,52.6553,53.7964,52.5383,53.5819,121855.0
2016-01-26 15:00:00,54.96,55.18,54.52,54.7,90226.0,53.6014,53.8159,53.1722,53.3478,90226.0
2016-01-26 15:30:00,54.69,54.99,54.36,54.82,179077.0,53.338,53.6306,53.0162,53.4648,179077.0
2016-01-27 09:30:00,54.84,55.75,54.58,55.52,76758.0,53.4843,54.3718,53.2308,54.1475,76758.0
2016-01-27 10:00:00,55.53,55.62,54.27,54.37,54893.0,54.1573,54.245,52.9284,53.0259,54893.0
2016-01-27 10:30:00,54.39,54.72,54.31,54.58,53804.0,53.0455,53.3673,52.9674,53.2308,53804.0
2016-01-27 11:00:00,54.53,54.66,54.17,54.46,59720.0,53.182,53.3088,52.8309,53.1137,59720.0
2016-01-27 11:30:00,54.54,54.8,54.44,54.53,87845.0,53.1917,53.4453,53.0942,53.182,87845.0
2016-01-27 12:00:00,54.55,54.71,54.22,54.29,64930.0,53.2015,53.3575,52.8797,52.9479,64930.0
2016-01-27 12:30:00,54.33,54.46,54.13,54.29,31569.0,52.9869,53.1137,52.7919,52.9479,31569.0
2016-01-27 13:00:00,54.33,54.41,54.2,54.29,28339.0,52.9869,53.065,52.8601,52.9479,28339.0
2016-01-27 13:30:00,54.26,54.64,54.25,54.6,30893.0,52.9187,53.2893,52.9089,53.2503,30893.0
2016-01-27 14:00:00,54.59,54.7,54.04,54.42,40385.0,53.2405,53.3478,52.7041,53.0747,40385.0
2016-01-27 14:30:00,54.41,54.49,54.04,54.22,42957.0,53.065,53.143,52.7041,52.8797,42957.0
2016-01-27 15:00:00,54.2,54.41,54.04,54.28,102164.0,52.8601,53.065,52.7041,52.9382,102164.0
2016-01-27 15:30:00,54.21,54.43,54.17,54.24,85178.0,52.8699,53.0845,52.8309,52.8992,85178.0
2016-01-28 09:30:00,54.72,55.38,54.14,54.72,17694.0,53.3673,54.011,52.8016,53.3673,17694.0
2016-01-28 10:00:00,54.8,54.88,53.91,54.47,86060.0,53.4453,53.5233,52.5773,53.1235,86060.0
2016-01-28 10:30:00,54.36,54.91,54.03,54.8,28793.0,53.0162,53.5526,52.6943,53.4453,28793.0
2016-01-28 11:00:00,54.8,54.88,54.62,54.68,22324.0,53.4453,53.5233,53.2698,53.3283,22324.0
2016-01-28 11:30:00,54.66,54.83,54.52,54.75,34099.0,53.3088,53.4746,53.1722,53.3966,34099.0
2016-01-28 12:00:00,54.75,55.13,54.73,54.81,30161.0,53.3966,53.7672,53.377,53.4551,30161.0
2016-01-28 12:30:00,54.84,55.08,54.82,54.85,24062.0,53.4843,53.7184,53.4648,53.4941,24062.0
2016-01-28 13:00:00,54.91,55.1,54.82,55.1,25638.0,53.5526,53.7379,53.4648,53.7379,25638.0
2016-01-28 13:30:00,55.1,55.28,54.94,54.99,45110.0,53.7379,53.9134,53.5819,53.6306,45110.0
2016-01-28 14:00:00,54.95,55.13,54.87,55.07,32161.0,53.5916,53.7672,53.5136,53.7086,32161.0
2016-01-28 14:30:00,55.08,55.16,54.78,54.94,29713.0,53.7184,53.7964,53.4258,53.5819,29713.0
2016-01-28 15:00:00,54.88,55.03,54.66,54.66,32706.0,53.5233,53.6696,53.3088,53.3088,32706.0
2016-01-28 15:30:00,54.69,54.92,54.55,54.85,118269.0,53.338,53.5623,53.2015,53.4941,118269.0
2016-01-29 09:30:00,55.09,56.41,55.09,56.2,17422.0,53.7281,55.0155,53.7281,54.8107,17422.0
2016-01-29 10:00:00,56.28,56.41,55.66,55.66,35642.0,54.8887,55.0155,54.2841,54.2841,35642.0
2016-01-29 10:30:00,55.61,55.89,55.48,55.79,27999.0,54.2353,54.5084,54.1085,54.4108,27999.0
2016-01-29 11:00:00,55.78,56.23,55.52,55.84,117884.0,54.4011,54.84,54.1475,54.4596,117884.0
2016-01-29 11:30:00,55.85,56.43,55.84,56.19,27174.0,54.4694,55.035,54.4596,54.801,27174.0
2016-01-29 12:00:00,56.34,56.56,56.28,56.28,14558.0,54.9472,55.1618,54.8887,54.8887,14558.0
2016-01-29 12:30:00,56.32,56.52,56.03,56.51,39687.0,54.9277,55.1228,54.6449,55.113,39687.0
2016-01-29 13:00:00,56.51,56.52,56.3,56.4,21682.0,55.113,55.1228,54.9082,55.0058,21682.0
2016-01-29 13:30:00,56.4,56.94,56.33,56.71,38502.0,55.0058,55.5324,54.9375,55.3081,38502.0
2016-01-29 14:00:00,56.78,57.07,56.61,57.03,46466.0,55.3764,55.6592,55.2106,55.6202,46466.0
2016-01-29 14:30:00,57.09,57.5,57.03,57.32,70865.0,55.6787,56.0786,55.6202,55.903,70865.0
2016-01-29 15:00:00,57.37,57.99,57.17,57.9,47505.0,55.9518,56.5565,55.7567,56.4687,47505.0
2016-01-29 15:30:00,57.91,58.0,57.68,57.87,99828.0,56.4784,56.5662,56.2541,56.4394,99828.0
2016-02-01 09:30:00,57.56,57.77,56.79,57.63,12849.0,56.1371,56.3419,55.3861,56.2054,12849.0
2016-02-01 10:00:00,57.56,58.26,56.93,58.14,44388.0,56.1371,56.8198,55.5227,56.7027,44388.0
2016-02-01 10:30:00,58.16,58.31,57.48,58.12,56641.0,56.7223,56.8685,56.0591,56.6832,56641.0
2016-02-01 11:00:00,58.2,58.2,57.7,57.93,28097.0,56.7613,56.7613,56.2736,56.4979,28097.0
2016-02-01 11:30:00,57.93,58.19,57.78,58.1,38865.0,56.4979,56.7515,56.3516,56.6637,38865.0
2016-02-01 12:00:00,58.17,58.22,57.73,57.82,19807.0,56.732,56.7808,56.3029,56.3907,19807.0
2016-02-01 12:30:00,57.82,57.99,57.78,57.82,30849.0,56.3907,56.5565,56.3516,56.3907,30849.0
2016-02-01 13:00:00,57.82,58.05,57.75,58.01,18509.0,56.3907,56.615,56.3224,56.576,18509.0
2016-02-01 13:30:00,57.98,58.04,57.78,57.98,22250.0,56.5467,56.6052,56.3516,56.5467,22250.0
2016-02-01 14:00:00,57.98,58.04,57.61,57.78,33125.0,56.5467,56.6052,56.1859,56.3516,33125.0
2016-02-01 14:30:00,57.78,58.04,57.58,58.03,35299.0,56.3516,56.6052,56.1566,56.5955,35299.0
2016-02-01 15:00:00,57.99,58.57,57.9,58.57,50251.0,56.5565,57.1221,56.4687,57.1221,50251.0
2016-02-01 15:30:00,58.53,58.57,58.01,58.15,124824.0,57.0831,57.1221,56.576,56.7125,124824.0
2016-02-02 09:30:00,57.77,58.59,57.39,57.67,10002.0,56.3419,57.1416,55.9713,56.2444,10002.0
2016-02-02 10:00:00,57.78,57.91,57.5,57.9,55346.0,56.3516,56.4784,56.0786,56.4687,55346.0
2016-02-02 10:30:00,57.92,58.21,57.92,58.08,20940.0,56.4882,56.771,56.4882,56.6442,20940.0
2016-02-02 11:00:00,58.09,58.2,57.98,58.14,29546.0,56.654,56.7613,56.5467,56.7027,29546.0
2016-02-02 11:30:00,58.11,58.34,58.07,58.07,56328.0,56.6735,56.8978,56.6345,56.6345,56328.0
2016-02-02 12:00:00,58.17,58.17,57.75,57.82,41877.0,56.732,56.732,56.3224,56.3907,41877.0
2016-02-02 12:30:00,57.83,58.07,57.81,57.98,28155.0,56.4004,56.6345,56.3809,56.5467,28155.0
2016-02-02 13:00:00,57.98,58.0,57.73,57.91,9300.0,56.5467,56.5662,56.3029,56.4784,9300.0
2016-02-02 13:30:00,57.94,58.04,57.87,57.94,9933.0,56.5077,56.6052,56.4394,56.5077,9933.0
2016-02-02 14:00:00,58.0,58.0,57.61,57.66,49153.0,56.5662,56.5662,56.1859,56.2346,49153.0
2016-02-02 14:30:00,57.65,57.92,57.64,57.79,20560.0,56.2249,56.4882,56.2151,56.3614,20560.0
2016-02-02 15:00:00,57.79,58.0,57.69,57.92,82840.0,56.3614,56.5662,56.2639,56.4882,82840.0
2016-02-02 15:30:00,57.95,58.0,57.39,57.55,127657.0,56.5174,56.5662,55.9713,56.1273,127657.0
2016-02-03 09:30:00,57.81,58.36,57.69,57.98,15343.0,56.3809,56.9173,56.2639,56.5467,15343.0
2016-02-03 10:00:00,58.01,58.08,57.28,57.28,29478.0,56.576,56.6442,55.864,55.864,29478.0
2016-02-03 10:30:00,57.21,57.63,56.71,57.51,30831.0,55.7957,56.2054,55.3081,56.0883,30831.0
2016-02-03 11:00:00,57.58,57.94,57.38,57.71,21596.0,56.1566,56.5077,55.9615,56.2834,21596.0
2016-02-03 11:30:00,57.69,58.32,57.69,57.91,27495.0,56.2639,56.8783,56.2639,56.4784,27495.0
2016-02-03 12:00:00,57.92,58.06,57.69,57.88,13729.0,56.4882,56.6247,56.2639,56.4492,13729.0
2016-02-03 12:30:00,57.85,58.03,57.64,58.02,11460.0,56.4199,56.5955,56.2151,56.5857,11460.0
2016-02-03 13:00:00,58.03,58.03,57.81,57.88,36260.0,56.5955,56.5955,56.3809,56.4492,36260.0
2016-02-03 13:30:00,57.88,57.94,57.68,57.68,25795.0,56.4492,56.5077,56.2541,56.2541,25795.0
2016-02-03 14:00:00,57.74,58.27,57.66,58.27,28097.0,56.3126,56.8295,56.2346,56.8295,28097.0
2016-02-03 14:30:00,58.27,58.67,58.15,58.63,39851.0,56.8295,57.2196,56.7125,57.1806,39851.0
2016-02-03 15:00:00,58.67,59.01,58.42,58.52,51628.0,57.2196,57.5512,56.9758,57.0734,51628.0
2016-02-03 15:30:00,58.5,58.72,58.32,58.72,87762.0,57.0538,57.2684,56.8783,57.2684,87762.0
2016-02-04 09:30:00,57.96,58.1,55.03,55.19,163484.0,56.5272,56.6637,53.6696,53.8257,163484.0
2016-02-04 10:00:00,55.15,55.99,54.28,55.64,119908.0,53.7867,54.6059,52.9382,54.2645,119908.0
2016-02-04 10:30:00,55.65,56.99,54.39,55.48,102695.0,54.2743,55.5812,53.0455,54.1085,102695.0
2016-02-04 11:00:00,55.46,57.44,55.42,57.26,59622.0,54.089,56.0201,54.05,55.8445,59622.0
2016-02-04 11:30:00,57.22,59.1,56.04,57.15,96212.0,55.8055,57.639,54.6547,55.7372,96212.0
2016-02-04 12:00:00,57.21,57.79,56.72,57.5,51198.0,55.7957,56.3614,55.3179,56.0786,51198.0
2016-02-04 12:30:00,57.48,57.96,57.17,57.58,45795.0,56.0591,56.5272,55.7567,56.1566,45795.0
2016-02-04 13:00:00,57.35,58.0,57.29,57.95,37394.0,55.9323,56.5662,55.8738,56.5174,37394.0
2016-02-04 13:30:00,57.95,58.17,57.11,57.36,61113.0,56.5174,56.732,55.6982,55.942,61113.0
2016-02-04 14:00:00,57.38,57.39,57.01,57.26,51162.0,55.9615,55.9713,55.6007,55.8445,51162.0
2016-02-04 14:30:00,57.17,57.73,57.11,57.59,71045.0,55.7567,56.3029,55.6982,56.1663,71045.0
2016-02-04 15:00:00,57.57,57.94,57.34,57.72,65617.0,56.1468,56.5077,55.9225,56.2931,65617.0
2016-02-04 15:30:00,57.74,57.92,57.58,57.73,154399.0,56.3126,56.4882,56.1566,56.3029,154399.0
2016-02-05 09:30:00,57.9,58.81,57.68,58.68,27238.0,56.4687,57.3562,56.2541,57.2294,27238.0
2016-02-05 10:00:00,58.61,58.95,57.92,58.05,29035.0,57.1611,57.4927,56.4882,56.615,29035.0
2016-02-05 10:30:00,57.99,58.09,57.18,57.18,27608.0,56.5565,56.654,55.7665,55.7665,27608.0
2016-02-05 11:00:00,57.21,57.45,56.46,56.89,30360.0,55.7957,56.0298,55.0643,55.4836,30360.0
2016-02-05 11:30:00,56.9,57.36,56.76,57.02,25339.0,55.4934,55.942,55.3569,55.6104,25339.0
2016-02-05 12:00:00,57.08,57.39,56.89,57.36,16714.0,55.669,55.9713,55.4836,55.942,16714.0
2016-02-05 12:30:00,57.35,57.47,56.84,57.19,35332.0,55.9323,56.0493,55.4349,55.7762,35332.0
2016-02-05 13:00:00,57.22,57.28,56.97,57.17,13190.0,55.8055,55.864,55.5617,55.7567,13190.0
2016-02-05 13:30:00,57.11,57.14,56.93,57.14,13863.0,55.6982,55.7275,55.5227,55.7275,13863.0
2016-02-05 14:00:00,57.16,57.16,56.91,57.09,23566.0,55.747,55.747,55.5032,55.6787,23566.0
2016-02-05 14:30:00,57.14,57.41,57.03,57.29,19168.0,55.7275,55.9908,55.6202,55.8738,19168.0
2016-02-05 15:00:00,57.32,57.71,57.16,57.5,40858.0,55.903,56.2834,55.747,56.0786,40858.0
2016-02-05 15:30:00,57.47,58.0,57.39,57.73,121663.0,56.0493,56.5662,55.9713,56.3029,121663.0
2016-02-08 09:30:00,57.51,58.19,56.76,57.01,16899.0,56.0883,56.7515,55.3569,55.6007,16899.0
2016-02-08 10:00:00,57.06,57.33,56.5,56.67,37282.0,55.6494,55.9128,55.1033,55.2691,37282.0
2016-02-08 10:30:00,56.67,56.99,56.64,56.9,35800.0,55.2691,55.5812,55.2398,55.4934,35800.0
2016-02-08 11:00:00,56.91,57.24,56.68,57.19,32040.0,55.5032,55.825,55.2788,55.7762,32040.0
2016-02-08 11:30:00,57.19,57.49,57.09,57.48,27359.0,55.7762,56.0688,55.6787,56.0591,27359.0
2016-02-08 12:00:00,57.51,58.03,57.51,58.0,26336.0,56.0883,56.5955,56.0883,56.5662,26336.0
2016-02-08 12:30:00,58.0,58.2,57.91,58.14,14683.0,56.5662,56.7613,56.4784,56.7027,14683.0
2016-02-08 13:00:00,58.1,58.14,57.81,57.92,16599.0,56.6637,56.7027,56.3809,56.4882,16599.0
2016-02-08 13:30:00,57.92,58.06,57.92,58.04,28466.0,56.4882,56.6247,56.4882,56.6052,28466.0
2016-02-08 14:00:00,58.01,58.06,57.63,57.96,29355.0,56.576,56.6247,56.2054,56.5272,29355.0
2016-02-08 14:30:00,57.96,58.01,57.7,57.94,31682.0,56.5272,56.576,56.2736,56.5077,31682.0
2016-02-08 15:00:00,57.93,58.11,57.87,58.06,47679.0,56.4979,56.6735,56.4394,56.6247,47679.0
2016-02-08 15:30:00,58.08,58.32,57.95,58.07,115881.0,56.6442,56.8783,56.5174,56.6345,115881.0
2016-02-09 09:30:00,57.54,59.0,57.51,58.89,34478.0,56.1176,57.5415,56.0883,57.4342,34478.0
2016-02-09 10:00:00,58.89,59.69,58.82,59.0,58381.0,57.4342,58.2144,57.3659,57.5415,58381.0
2016-02-09 10:30:00,59.0,59.08,58.24,58.46,41856.0,57.5415,57.6195,56.8003,57.0148,41856.0
2016-02-09 11:00:00,58.52,59.26,58.52,59.1,46644.0,57.0734,57.7951,57.0734,57.639,46644.0
2016-02-09 11:30:00,59.1,59.3,58.85,58.98,39255.0,57.639,57.8341,57.3952,57.522,39255.0
2016-02-09 12:00:00,58.98,59.22,58.81,58.98,27248.0,57.522,57.7561,57.3562,57.522,27248.0
2016-02-09 12:30:00,58.96,59.17,58.76,58.97,25811.0,57.5025,57.7073,57.3074,57.5122,25811.0
2016-02-09 13:00:00,59.05,59.2,58.76,59.14,33603.0,57.5903,57.7365,57.3074,57.678,33603.0
2016-02-09 13:30:00,59.14,59.57,59.1,59.48,46511.0,57.678,58.0974,57.639,58.0096,46511.0
2016-02-09 14:00:00,59.5,59.87,59.49,59.56,43215.0,58.0291,58.39,58.0194,58.0876,43215.0
2016-02-09 14:30:00,59.55,59.82,59.55,59.7,57045.0,58.0779,58.3412,58.0779,58.2242,57045.0
2016-02-09 15:00:00,59.65,60.01,59.56,59.56,59066.0,58.1754,58.5265,58.0876,58.0876,59066.0
2016-02-09 15:30:00,59.55,60.02,59.32,59.45,101697.0,58.0779,58.5363,57.8536,57.9804,101697.0
2016-02-10 09:30:00,59.63,60.6,59.24,60.48,19179.0,58.1559,59.1019,57.7756,58.9849,19179.0
2016-02-10 10:00:00,60.47,60.72,59.97,60.54,25533.0,58.9751,59.219,58.4875,59.0434,25533.0
2016-02-10 10:30:00,60.6,60.92,60.02,60.11,26924.0,59.1019,59.414,58.5363,58.624,26924.0
2016-02-10 11:00:00,60.11,60.28,59.62,59.62,27206.0,58.624,58.7898,58.1462,58.1462,27206.0
2016-02-10 11:30:00,59.72,60.01,59.41,59.54,32840.0,58.2437,58.5265,57.9414,58.0681,32840.0
2016-02-10 12:00:00,59.62,60.03,59.43,60.03,20932.0,58.1462,58.546,57.9609,58.546,20932.0
2016-02-10 12:30:00,60.07,60.37,59.95,60.37,22718.0,58.585,58.8776,58.468,58.8776,22718.0
2016-02-10 13:00:00,60.42,60.42,60.04,60.27,22495.0,58.9264,58.9264,58.5558,58.7801,22495.0
2016-02-10 13:30:00,60.27,60.3,60.08,60.23,21626.0,58.7801,58.8094,58.5948,58.7411,21626.0
2016-02-10 14:00:00,60.23,60.48,60.1,60.17,25030.0,58.7411,58.9849,58.6143,58.6826,25030.0
2016-02-10 14:30:00,60.17,60.23,59.8,59.85,37052.0,58.6826,58.7411,58.3217,58.3705,37052.0
2016-02-10 15:00:00,59.84,60.13,59.43,59.43,51492.0,58.3607,58.6436,57.9609,57.9609,51492.0
2016-02-10 15:30:00,59.43,59.63,59.08,59.09,102639.0,57.9609,58.1559,57.6195,57.6293,102639.0
2016-02-11 09:30:00,58.27,58.88,57.65,58.75,12321.0,56.8295,57.4245,56.2249,57.2977,12321.0
2016-02-11 10:00:00,58.75,58.75,58.03,58.33,12851.0,57.2977,57.2977,56.5955,56.8881,12851.0
2016-02-11 10:30:00,58.36,58.68,58.25,58.36,14100.0,56.9173,57.2294,56.81,56.9173,14100.0
2016-02-11 11:00:00,58.4,58.54,58.07,58.17,13900.0,56.9563,57.0929,56.6345,56.732,13900.0
2016-02-11 11:30:00,58.16,58.44,57.95,58.3,21956.0,56.7223,56.9953,56.5174,56.8588,21956.0
2016-02-11 12:00:00,58.31,58.7,58.23,58.4,16087.0,56.8685,57.2489,56.7905,56.9563,16087.0
2016-02-11 12:30:00,58.4,58.77,58.29,58.52,15625.0,56.9563,57.3172,56.849,57.0734,15625.0
2016-02-11 13:00:00,58.63,58.84,58.55,58.71,15750.0,57.1806,57.3854,57.1026,57.2587,15750.0
2016-02-11 13:30:00,58.69,58.73,58.37,58.57,16905.0,57.2392,57.2782,56.9271,57.1221,16905.0
2016-02-11 14:00:00,58.68,58.89,58.65,58.75,19210.0,57.2294,57.4342,57.2001,57.2977,19210.0
2016-02-11 14:30:00,58.75,59.4,58.62,59.14,21049.0,57.2977,57.9316,57.1709,57.678,21049.0
2016-02-11 15:00:00,59.1,59.53,58.92,59.45,40820.0,57.639,58.0584,57.4635,57.9804,40820.0
2016-02-11 15:30:00,59.4,59.8,59.08,59.08,86168.0,57.9316,58.3217,57.6195,57.6195,86168.0
2016-02-12 09:30:00,59.43,59.86,58.52,59.64,17975.0,57.9609,58.3802,57.0734,58.1657,17975.0
2016-02-12 10:00:00,59.44,59.76,58.91,59.05,27120.0,57.9706,58.2827,57.4537,57.5903,27120.0
2016-02-12 10:30:00,59.05,59.44,58.21,58.3,28037.0,57.5903,57.9706,56.771,56.8588,28037.0
2016-02-12 11:00:00,58.35,58.89,58.28,58.66,25057.0,56.9076,57.4342,56.8393,57.2099,25057.0
2016-02-12 11:30:00,58.67,58.78,57.89,57.89,41700.0,57.2196,57.3269,56.4589,56.4589,41700.0
2016-02-12 12:00:00,57.89,57.94,57.46,57.65,41122.0,56.4589,56.5077,56.0396,56.2249,41122.0
2016-02-12 12:30:00,57.63,57.93,57.35,57.76,27506.0,56.2054,56.4979,55.9323,56.3321,27506.0
2016-02-12 13:00:00,57.78,58.24,57.65,57.86,19593.0,56.3516,56.8003,56.2249,56.4297,19593.0
2016-02-12 13:30:00,57.87,57.97,57.63,57.7,13920.0,56.4394,56.537,56.2054,56.2736,13920.0
2016-02-12 14:00:00,57.64,58.11,57.64,58.1,28801.0,56.2151,56.6735,56.2151,56.6637,28801.0
2016-02-12 14:30:00,58.2,58.2,57.77,58.07,22604.0,56.7613,56.7613,56.3419,56.6345,22604.0
2016-02-12 15:00:00,58.05,58.34,57.99,58.32,22874.0,56.615,56.8978,56.5565,56.8783,22874.0
2016-02-12 15:30:00,58.29,58.42,58.14,58.29,56669.0,56.849,56.9758,56.7027,56.849,56669.0
2016-02-16 09:30:00,58.74,59.49,58.69,59.09,19242.0,57.2879,58.0194,57.2392,57.6293,19242.0
2016-02-16 10:00:00,59.04,59.26,58.77,59.0,28919.0,57.5805,57.7951,57.3172,57.5415,28919.0
2016-02-16 10:30:00,59.09,59.3,58.81,58.88,26300.0,57.6293,57.8341,57.3562,57.4245,26300.0
2016-02-16 11:00:00,58.9,59.07,58.64,59.07,29555.0,57.444,57.6098,57.1904,57.6098,29555.0
2016-02-16 11:30:00,59.11,59.54,59.04,59.48,23010.0,57.6488,58.0681,57.5805,58.0096,23010.0
2016-02-16 12:00:00,59.51,59.86,59.37,59.86,30449.0,58.0389,58.3802,57.9023,58.3802,30449.0
2016-02-16 12:30:00,59.95,59.97,59.49,59.58,23624.0,58.468,58.4875,58.0194,58.1072,23624.0
2016-02-16 13:00:00,59.58,59.66,59.38,59.38,15300.0,58.1072,58.1852,57.9121,57.9121,15300.0
2016-02-16 13:30:00,59.34,59.51,59.2,59.4,17150.0,57.8731,58.0389,57.7365,57.9316,17150.0
2016-02-16 14:00:00,59.44,59.59,59.3,59.47,25920.0,57.9706,58.1169,57.8341,57.9999,25920.0
2016-02-16 14:30:00,59.52,59.52,59.23,59.4,23144.0,58.0486,58.0486,57.7658,57.9316,23144.0
2016-02-16 15:00:00,59.4,59.4,59.13,59.27,43046.0,57.9316,57.9316,57.6683,57.8048,43046.0
2016-02-16 15:30:00,59.3,59.36,59.07,59.28,78269.0,57.8341,57.8926,57.6098,57.8146,78269.0
2016-02-17 09:30:00,59.72,61.46,59.64,61.14,31968.0,58.2437,59.9407,58.1657,59.6286,31968.0
2016-02-17 10:00:00,61.21,61.57,60.91,61.09,28897.0,59.6969,60.048,59.4043,59.5798,28897.0
2016-02-17 10:30:00,61.14,61.17,60.57,60.57,36322.0,59.6286,59.6578,59.0727,59.0727,36322.0
2016-02-17 11:00:00,60.47,61.22,60.46,61.14,33831.0,58.9751,59.7066,58.9654,59.6286,33831.0
2016-02-17 11:30:00,61.1,61.48,61.03,61.39,24336.0,59.5896,59.9602,59.5213,59.8724,24336.0
2016-02-17 12:00:00,61.39,61.87,61.26,61.86,27395.0,59.8724,60.3405,59.7456,60.3308,27395.0
2016-02-17 12:30:00,61.88,62.0,61.6,61.6,26584.0,60.3503,60.4673,60.0772,60.0772,26584.0
2016-02-17 13:00:00,61.66,61.89,61.46,61.67,30033.0,60.1357,60.36,59.9407,60.1455,30033.0
2016-02-17 13:30:00,61.63,62.08,61.46,61.96,35385.0,60.1065,60.5453,59.9407,60.4283,35385.0
2016-02-17 14:00:00,61.96,62.53,61.76,62.36,42431.0,60.4283,60.9842,60.2333,60.8184,42431.0
2016-02-17 14:30:00,62.36,62.49,61.88,62.05,52336.0,60.8184,60.9452,60.3503,60.5161,52336.0
2016-02-17 15:00:00,62.04,62.19,61.5,61.92,65325.0,60.5063,60.6526,59.9797,60.3893,65325.0
2016-02-17 15:30:00,61.92,62.1,61.77,61.87,114747.0,60.3893,60.5649,60.243,60.3405,114747.0
2016-02-18 09:30:00,61.86,62.97,61.35,62.71,43939.0,60.3308,61.4133,59.8334,61.1598,43939.0
2016-02-18 10:00:00,62.72,63.17,62.46,62.91,35058.0,61.1695,61.6084,60.916,61.3548,35058.0
2016-02-18 10:30:00,62.91,63.08,62.56,62.68,23207.0,61.3548,61.5206,61.0135,61.1305,23207.0
2016-02-18 11:00:00,62.68,62.85,62.55,62.76,32870.0,61.1305,61.2963,61.0037,61.2085,32870.0
2016-02-18 11:30:00,62.76,63.22,62.71,63.19,26075.0,61.2085,61.6572,61.1598,61.6279,26075.0
2016-02-18 12:00:00,63.2,63.27,63.0,63.18,20566.0,61.6377,61.7059,61.4426,61.6182,20566.0
2016-02-18 12:30:00,63.24,63.33,63.09,63.09,20367.0,61.6767,61.7644,61.5304,61.5304,20367.0
2016-02-18 13:00:00,63.09,63.32,63.01,63.2,31606.0,61.5304,61.7547,61.4524,61.6377,31606.0
2016-02-18 13:30:00,63.14,63.23,62.93,63.0,28755.0,61.5791,61.6669,61.3743,61.4426,28755.0
2016-02-18 14:00:00,63.01,63.05,62.65,62.95,26365.0,61.4524,61.4914,61.1013,61.3938,26365.0
2016-02-18 14:30:00,62.97,63.16,62.82,63.16,26782.0,61.4133,61.5987,61.2671,61.5987,26782.0
2016-02-18 15:00:00,63.14,63.15,62.92,63.11,35239.0,61.5791,61.5889,61.3646,61.5499,35239.0
2016-02-18 15:30:00,63.1,63.15,62.86,62.89,80622.0,61.5401,61.5889,61.3061,61.3353,80622.0
2016-02-19 09:30:00,62.45,62.6,61.81,62.0,16709.0,60.9062,61.0525,60.282,60.4673,16709.0
2016-02-19 10:00:00,62.3,62.3,61.99,61.99,20072.0,60.7599,60.7599,60.4576,60.4576,20072.0
2016-02-19 10:30:00,61.99,62.11,61.75,61.99,27669.0,60.4576,60.5746,60.2235,60.4576,27669.0
2016-02-19 11:00:00,61.98,61.99,61.48,61.85,28338.0,60.4478,60.4576,59.9602,60.321,28338.0
2016-02-19 11:30:00,61.92,61.97,61.47,61.48,25726.0,60.3893,60.4381,59.9504,59.9602,25726.0
2016-02-19 12:00:00,61.5,61.74,61.4,61.67,17478.0,59.9797,60.2138,59.8822,60.1455,17478.0
2016-02-19 12:30:00,61.75,62.04,61.48,62.02,27440.0,60.2235,60.5063,59.9602,60.4868,27440.0
2016-02-19 13:00:00,62.04,62.15,61.88,61.99,24220.0,60.5063,60.6136,60.3503,60.4576,24220.0
2016-02-19 13:30:00,62.0,62.03,61.61,61.86,19653.0,60.4673,60.4966,60.087,60.3308,19653.0
2016-02-19 14:00:00,61.87,62.32,61.77,62.22,23399.0,60.3405,60.7794,60.243,60.6819,23399.0
2016-02-19 14:30:00,62.25,62.4,62.22,62.3,17394.0,60.7111,60.8574,60.6819,60.7599,17394.0
2016-02-19 15:00:00,62.3,62.52,62.18,62.52,27140.0,60.7599,60.9745,60.6429,60.9745,27140.0
2016-02-19 15:30:00,62.54,62.63,62.16,62.26,94809.0,60.994,61.0818,60.6234,60.7209,94809.0
2016-02-22 09:30:00,62.32,64.24,62.32,63.71,19159.0,60.7794,62.652,60.7794,62.1351,19159.0
2016-02-22 10:00:00,63.71,63.85,63.35,63.35,15558.0,62.1351,62.2716,61.784,61.784,15558.0
2016-02-22 10:30:00,63.36,63.49,62.85,62.87,38003.0,61.7937,61.9205,61.2963,61.3158,38003.0
2016-02-22 11:00:00,62.95,63.14,62.83,63.01,18535.0,61.3938,61.5791,61.2768,61.4524,18535.0
2016-02-22 11:30:00,63.01,63.08,62.74,63.0,34839.0,61.4524,61.5206,61.189,61.4426,34839.0
2016-02-22 12:00:00,63.0,63.18,62.92,63.18,12238.0,61.4426,61.6182,61.3646,61.6182,12238.0
2016-02-22 12:30:00,63.18,63.38,63.18,63.32,18777.0,61.6182,61.8132,61.6182,61.7547,18777.0
2016-02-22 13:00:00,63.35,63.52,63.35,63.52,13891.0,61.784,61.9498,61.784,61.9498,13891.0
2016-02-22 13:30:00,63.55,63.91,63.55,63.81,22352.0,61.979,62.3301,61.979,62.2326,22352.0
2016-02-22 14:00:00,63.84,63.87,63.65,63.68,23569.0,62.2618,62.2911,62.0765,62.1058,23569.0
2016-02-22 14:30:00,63.72,63.81,63.62,63.8,26492.0,62.1448,62.2326,62.0473,62.2228,26492.0
2016-02-22 15:00:00,63.82,63.91,63.77,63.77,32123.0,62.2423,62.3301,62.1936,62.1936,32123.0
2016-02-22 15:30:00,63.76,63.88,63.54,63.74,79557.0,62.1838,62.3009,61.9693,62.1643,79557.0
2016-02-23 09:30:00,63.64,64.41,63.63,63.93,28194.0,62.0668,62.8178,62.057,62.3496,28194.0
2016-02-23 10:00:00,63.93,63.96,63.58,63.78,17368.0,62.3496,62.3789,62.0083,62.2033,17368.0
2016-02-23 10:30:00,63.77,63.87,63.46,63.75,28020.0,62.1936,62.2911,61.8912,62.1741,28020.0
2016-02-23 11:00:00,63.75,63.83,63.57,63.83,27800.0,62.1741,62.2521,61.9985,62.2521,27800.0
2016-02-23 11:30:00,63.83,64.27,63.83,63.9,22461.0,62.2521,62.6812,62.2521,62.3204,22461.0
2016-02-23 12:00:00,63.92,64.14,63.89,63.9,23133.0,62.3399,62.5544,62.3106,62.3204,23133.0
2016-02-23 12:30:00,63.93,63.99,63.9,63.94,15025.0,62.3496,62.4081,62.3204,62.3594,15025.0
2016-02-23 13:00:00,63.94,64.16,63.9,64.01,25288.0,62.3594,62.5739,62.3204,62.4276,25288.0
2016-02-23 13:30:00,63.98,64.05,63.89,64.05,19359.0,62.3984,62.4666,62.3106,62.4666,19359.0
2016-02-23 14:00:00,64.04,64.05,63.89,63.99,19143.0,62.4569,62.4666,62.3106,62.4081,19143.0
2016-02-23 14:30:00,63.99,64.05,63.83,63.83,26989.0,62.4081,62.4666,62.2521,62.2521,26989.0
2016-02-23 15:00:00,63.86,64.04,63.8,63.98,33262.0,62.2813,62.4569,62.2228,62.3984,33262.0
2016-02-23 15:30:00,63.96,64.06,63.71,63.74,51088.0,62.3789,62.4764,62.1351,62.1643,51088.0
2016-02-24 09:30:00,63.3,63.89,63.3,63.59,23572.0,61.7352,62.3106,61.7352,62.018,23572.0
2016-02-24 10:00:00,63.59,63.59,63.3,63.42,19804.0,62.018,62.018,61.7352,61.8522,19804.0
2016-02-24 10:30:00,63.51,63.77,63.38,63.45,25048.0,61.94,62.1936,61.8132,61.8815,25048.0
2016-02-24 11:00:00,63.45,63.52,63.32,63.47,18809.0,61.8815,61.9498,61.7547,61.901,18809.0
2016-02-24 11:30:00,63.48,64.09,63.46,64.05,21103.0,61.9107,62.5057,61.8912,62.4666,21103.0
2016-02-24 12:00:00,64.05,64.32,63.96,63.96,11643.0,62.4666,62.73,62.3789,62.3789,11643.0
2016-02-24 12:30:00,63.98,64.0,63.74,63.91,10267.0,62.3984,62.4179,62.1643,62.3301,10267.0
2016-02-24 13:00:00,63.87,64.21,63.85,63.88,29352.0,62.2911,62.6227,62.2716,62.3009,29352.0
2016-02-24 13:30:00,63.94,64.0,63.85,63.93,16093.0,62.3594,62.4179,62.2716,62.3496,16093.0
2016-02-24 14:00:00,63.95,64.2,63.86,64.14,22173.0,62.3691,62.6129,62.2813,62.5544,22173.0
2016-02-24 14:30:00,64.15,64.2,63.92,63.98,29091.0,62.5642,62.6129,62.3399,62.3984,29091.0
2016-02-24 15:00:00,64.0,64.57,63.97,64.5,27229.0,62.4179,62.9738,62.3886,62.9055,27229.0
2016-02-24 15:30:00,64.5,64.62,64.36,64.48,74612.0,62.9055,63.0226,62.769,62.886,74612.0
2016-02-25 09:30:00,64.55,65.14,63.87,64.48,20724.0,62.9543,63.5297,62.2911,62.886,20724.0
2016-02-25 10:00:00,64.37,64.72,64.36,64.58,16577.0,62.7787,63.1201,62.769,62.9835,16577.0
2016-02-25 10:30:00,64.59,64.77,64.34,64.62,25410.0,62.9933,63.1689,62.7495,63.0226,25410.0
2016-02-25 11:00:00,64.61,64.88,64.43,64.67,25430.0,63.0128,63.2761,62.8373,63.0713,25430.0
2016-02-25 11:30:00,64.7,64.79,64.5,64.65,18650.0,63.1006,63.1884,62.9055,63.0518,18650.0
2016-02-25 12:00:00,64.65,64.76,64.54,64.64,14600.0,63.0518,63.1591,62.9445,63.0421,14600.0
2016-02-25 12:30:00,64.59,64.71,64.51,64.51,26993.0,62.9933,63.1103,62.9153,62.9153,26993.0
2016-02-25 13:00:00,64.51,65.1,64.51,65.08,18759.0,62.9153,63.4907,62.9153,63.4712,18759.0
2016-02-25 13:30:00,65.06,65.06,64.69,64.72,29248.0,63.4517,63.4517,63.0908,63.1201,29248.0
2016-02-25 14:00:00,64.72,64.79,64.41,64.53,39294.0,63.1201,63.1884,62.8178,62.9348,39294.0
2016-02-25 14:30:00,64.56,64.73,64.44,64.69,29108.0,62.964,63.1298,62.847,63.0908,29108.0
2016-02-25 15:00:00,64.69,64.83,64.59,64.73,33726.0,63.0908,63.2274,62.9933,63.1298,33726.0
2016-02-25 15:30:00,64.77,65.03,64.72,64.86,60194.0,63.1689,63.4224,63.1201,63.2566,60194.0
2016-02-26 09:30:00,65.1,65.22,64.65,64.72,14920.0,63.4907,63.6077,63.0518,63.1201,14920.0
2016-02-26 10:00:00,64.73,64.76,63.79,63.87,31589.0,63.1298,63.1591,62.2131,62.2911,31589.0
2016-02-26 10:30:00,63.76,64.13,63.45,63.59,39979.0,62.1838,62.5447,61.8815,62.018,39979.0
2016-02-26 11:00:00,63.51,63.86,63.27,63.62,34057.0,61.94,62.2813,61.7059,62.0473,34057.0
2016-02-26 11:30:00,63.64,63.98,63.6,63.97,17792.0,62.0668,62.3984,62.0278,62.3886,17792.0
2016-02-26 12:00:00,63.97,63.97,63.59,63.66,20323.0,62.3886,62.3886,62.018,62.0863,20323.0
2016-02-26 12:30:00,63.65,64.03,63.65,63.84,16825.0,62.0765,62.4471,62.0765,62.2618,16825.0
2016-02-26 13:00:00,63.91,64.02,63.76,64.0,24310.0,62.3301,62.4374,62.1838,62.4179,24310.0
2016-02-26 13:30:00,64.0,64.1,63.93,63.97,23157.0,62.4179,62.5154,62.3496,62.3886,23157.0
2016-02-26 14:00:00,64.0,64.23,63.92,64.21,22799.0,62.4179,62.6422,62.3399,62.6227,22799.0
2016-02-26 14:30:00,64.26,64.26,63.89,63.98,23144.0,62.6715,62.6715,62.3106,62.3984,23144.0
2016-02-26 15:00:00,63.98,64.03,63.9,63.94,32184.0,62.3984,62.4471,62.3204,62.3594,32184.0
2016-02-26 15:30:00,63.94,64.06,63.81,63.89,71033.0,62.3594,62.4764,62.2326,62.3106,71033.0
2016-02-29 09:30:00,64.01,64.59,63.94,63.98,16232.0,62.4276,62.9933,62.3594,62.3984,16232.0
2016-02-29 10:00:00,63.98,64.15,63.59,63.68,20206.0,62.3984,62.5642,62.018,62.1058,20206.0
2016-02-29 10:30:00,63.59,64.05,63.49,63.98,17350.0,62.018,62.4666,61.9205,62.3984,17350.0
2016-02-29 11:00:00,63.9,64.14,63.88,63.89,28368.0,62.3204,62.5544,62.3009,62.3106,28368.0
2016-02-29 11:30:00,63.96,64.26,63.91,64.09,17552.0,62.3789,62.6715,62.3301,62.5057,17552.0
2016-02-29 12:00:00,64.03,64.4,63.97,64.14,15358.0,62.4471,62.808,62.3886,62.5544,15358.0
2016-02-29 12:30:00,64.2,64.28,64.03,64.1,13535.0,62.6129,62.691,62.4471,62.5154,13535.0
2016-02-29 13:00:00,64.12,64.13,63.74,63.76,20887.0,62.5349,62.5447,62.1643,62.1838,20887.0
2016-02-29 13:30:00,63.7,64.12,63.7,64.02,16815.0,62.1253,62.5349,62.1253,62.4374,16815.0
2016-02-29 14:00:00,64.03,64.03,63.53,63.74,22088.0,62.4471,62.4471,61.9595,62.1643,22088.0
2016-02-29 14:30:00,63.74,63.84,63.64,63.71,23039.0,62.1643,62.2618,62.0668,62.1351,23039.0
2016-02-29 15:00:00,63.71,63.92,63.64,63.84,36023.0,62.1351,62.3399,62.0668,62.2618,36023.0
2016-02-29 15:30:00,63.84,64.1,63.66,63.71,72701.0,62.2618,62.5154,62.0863,62.1351,72701.0
2016-03-01 09:30:00,63.85,64.86,63.52,63.91,42094.0,62.2716,63.2566,61.9498,62.3301,42094.0
2016-03-01 10:00:00,63.92,64.04,63.67,63.84,24192.0,62.3399,62.4569,62.096,62.2618,24192.0
2016-03-01 10:30:00,63.8,63.86,63.49,63.62,26744.0,62.2228,62.2813,61.9205,62.0473,26744.0
2016-03-01 11:00:00,63.69,64.15,63.63,64.05,37711.0,62.1155,62.5642,62.057,62.4666,37711.0
2016-03-01 11:30:00,64.13,64.13,63.9,64.04,20923.0,62.5447,62.5447,62.3204,62.4569,20923.0
2016-03-01 12:00:00,64.04,64.1,63.96,63.98,17419.0,62.4569,62.5154,62.3789,62.3984,17419.0
2016-03-01 12:30:00,64.05,64.3,63.96,64.3,15313.0,62.4666,62.7105,62.3789,62.7105,15313.0
2016-03-01 13:00:00,64.25,64.46,64.2,64.25,21841.0,62.6617,62.8665,62.6129,62.6617,21841.0
2016-03-01 13:30:00,64.28,64.45,64.2,64.45,15305.0,62.691,62.8568,62.6129,62.8568,15305.0
2016-03-01 14:00:00,64.45,64.59,64.19,64.41,35820.0,62.8568,62.9933,62.6032,62.8178,35820.0
2016-03-01 14:30:00,64.51,64.82,64.41,64.79,23557.0,62.9153,63.2176,62.8178,63.1884,23557.0
2016-03-01 15:00:00,64.79,65.0,64.74,64.96,23698.0,63.1884,63.3932,63.1396,63.3542,23698.0
2016-03-01 15:30:00,64.96,65.02,64.81,64.99,79014.0,63.3542,63.4127,63.2079,63.3834,79014.0
2016-03-02 09:30:00,65.0,66.48,65.0,65.75,36144.0,63.3932,64.8366,63.3932,64.1246,36144.0
2016-03-02 10:00:00,65.7,65.73,65.44,65.64,21400.0,64.0759,64.1051,63.8223,64.0173,21400.0
2016-03-02 10:30:00,65.6,65.65,65.48,65.54,35570.0,63.9783,64.0271,63.8613,63.9198,35570.0
2016-03-02 11:00:00,65.54,65.99,65.45,65.99,32581.0,63.9198,64.3587,63.832,64.3587,32581.0
2016-03-02 11:30:00,66.08,66.17,65.85,65.88,20321.0,64.4465,64.5342,64.2222,64.2514,20321.0
2016-03-02 12:00:00,65.84,66.03,65.8,65.95,9801.0,64.2124,64.3977,64.1734,64.3197,9801.0
2016-03-02 12:30:00,66.01,66.3,65.97,66.28,14850.0,64.3782,64.661,64.3392,64.6415,14850.0
2016-03-02 13:00:00,66.28,66.37,66.14,66.31,10247.0,64.6415,64.7293,64.505,64.6708,10247.0
2016-03-02 13:30:00,66.44,66.44,66.16,66.16,14134.0,64.7976,64.7976,64.5245,64.5245,14134.0
2016-03-02 14:00:00,66.17,66.48,66.12,66.47,20299.0,64.5342,64.8366,64.4855,64.8268,20299.0
2016-03-02 14:30:00,66.46,66.49,66.37,66.41,18542.0,64.8171,64.8463,64.7293,64.7683,18542.0
2016-03-02 15:00:00,66.44,66.46,66.24,66.37,26169.0,64.7976,64.8171,64.6025,64.7293,26169.0
2016-03-02 15:30:00,66.37,66.52,66.24,66.49,104369.0,64.7293,64.8756,64.6025,64.8463,104369.0
2016-03-03 09:30:00,66.55,67.29,66.41,67.13,67776.0,64.9048,65.6266,64.7683,65.4705,67776.0
2016-03-03 10:00:00,67.18,67.33,67.03,67.32,26590.0,65.5193,65.6656,65.373,65.6558,26590.0
2016-03-03 10:30:00,67.32,67.39,67.05,67.15,29763.0,65.6558,65.7241,65.3925,65.49,29763.0
2016-03-03 11:00:00,67.25,67.29,67.11,67.11,26549.0,65.5875,65.6266,65.451,65.451,26549.0
2016-03-03 11:30:00,67.12,67.14,67.0,67.01,20322.0,65.4608,65.4803,65.3437,65.3535,20322.0
2016-03-03 12:00:00,67.04,67.07,66.99,67.01,23214.0,65.3827,65.412,65.334,65.3535,23214.0
2016-03-03 12:30:00,67.0,67.08,67.0,67.05,26588.0,65.3437,65.4217,65.3437,65.3925,26588.0
2016-03-03 13:00:00,67.02,67.05,67.0,67.05,43705.0,65.3632,65.3925,65.3437,65.3925,43705.0
2016-03-03 13:30:00,67.05,67.2,67.0,67.09,27900.0,65.3925,65.5388,65.3437,65.4315,27900.0
2016-03-03 14:00:00,67.06,67.14,67.0,67.01,22272.0,65.4022,65.4803,65.3437,65.3535,22272.0
2016-03-03 14:30:00,67.01,67.05,66.97,67.0,42314.0,65.3535,65.3925,65.3145,65.3437,42314.0
2016-03-03 15:00:00,67.01,67.08,67.0,67.02,35140.0,65.3535,65.4217,65.3437,65.3632,35140.0
2016-03-03 15:30:00,67.02,67.24,67.01,67.19,85066.0,65.3632,65.5778,65.3535,65.529,85066.0
2016-03-04 09:30:00,67.41,67.99,67.09,67.17,35405.0,65.7436,66.3093,65.4315,65.5095,35405.0
2016-03-04 10:00:00,67.13,67.39,66.99,67.27,25827.0,65.4705,65.7241,65.334,65.607,25827.0
2016-03-04 10:30:00,67.35,67.4,66.95,67.01,28589.0,65.6851,65.7338,65.295,65.3535,28589.0
2016-03-04 11:00:00,67.02,67.15,66.87,66.87,32954.0,65.3632,65.49,65.2169,65.2169,32954.0
2016-03-04 11:30:00,66.87,66.95,66.59,66.79,19700.0,65.2169,65.295,64.9439,65.1389,19700.0
2016-03-04 12:00:00,66.79,66.94,66.69,66.79,22898.0,65.1389,65.2852,65.0414,65.1389,22898.0
2016-03-04 12:30:00,66.81,66.88,66.58,66.58,24354.0,65.1584,65.2267,64.9341,64.9341,24354.0
2016-03-04 13:00:00,66.61,66.81,66.58,66.75,18443.0,64.9634,65.1584,64.9341,65.0999,18443.0
2016-03-04 13:30:00,66.78,66.81,66.53,66.58,24100.0,65.1292,65.1584,64.8853,64.9341,24100.0
2016-03-04 14:00:00,66.58,66.62,66.14,66.3,31840.0,64.9341,64.9731,64.505,64.661,31840.0
2016-03-04 14:30:00,66.22,66.3,65.9,66.19,32795.0,64.583,64.661,64.2709,64.5537,32795.0
2016-03-04 15:00:00,66.21,66.34,66.08,66.27,53765.0,64.5733,64.7,64.4465,64.6318,53765.0
2016-03-04 15:30:00,66.31,66.51,66.27,66.41,76438.0,64.6708,64.8658,64.6318,64.7683,76438.0
2016-03-07 09:30:00,66.35,66.35,65.27,65.51,48128.0,64.7098,64.7098,63.6565,63.8906,48128.0
2016-03-07 10:00:00,65.51,65.79,65.36,65.36,19548.0,63.8906,64.1636,63.7443,63.7443,19548.0
2016-03-07 10:30:00,65.43,65.55,65.22,65.34,17834.0,63.8125,63.9296,63.6077,63.7248,17834.0
2016-03-07 11:00:00,65.39,65.43,64.92,64.98,20170.0,63.7735,63.8125,63.3151,63.3737,20170.0
2016-03-07 11:30:00,64.99,65.21,64.92,65.0,18114.0,63.3834,63.598,63.3151,63.3932,18114.0
2016-03-07 12:00:00,65.0,65.03,64.81,64.98,15454.0,63.3932,63.4224,63.2079,63.3737,15454.0
2016-03-07 12:30:00,64.93,65.11,64.9,65.07,13144.0,63.3249,63.5004,63.2956,63.4614,13144.0
2016-03-07 13:00:00,65.09,65.19,65.03,65.06,13872.0,63.4809,63.5785,63.4224,63.4517,13872.0
2016-03-07 13:30:00,65.07,65.24,65.03,65.13,12710.0,63.4614,63.6272,63.4224,63.52,12710.0
2016-03-07 14:00:00,65.15,65.3,65.11,65.16,33995.0,63.5395,63.6857,63.5004,63.5492,33995.0
2016-03-07 14:30:00,65.16,65.16,65.02,65.1,36259.0,63.5492,63.5492,63.4127,63.4907,36259.0
2016-03-07 15:00:00,65.13,65.41,65.11,65.41,33226.0,63.52,63.793,63.5004,63.793,33226.0
2016-03-07 15:30:00,65.42,65.53,65.2,65.41,68121.0,63.8028,63.9101,63.5882,63.793,68121.0
2016-03-08 09:30:00,64.84,65.13,64.41,64.93,39373.0,63.2371,63.52,62.8178,63.3249,39373.0
2016-03-08 10:00:00,64.89,65.2,64.39,64.5,19259.0,63.2859,63.5882,62.7982,62.9055,19259.0
2016-03-08 10:30:00,64.39,64.61,63.92,64.01,36769.0,62.7982,63.0128,62.3399,62.4276,36769.0
2016-03-08 11:00:00,64.03,64.25,63.96,64.07,14817.0,62.4471,62.6617,62.3789,62.4862,14817.0
2016-03-08 11:30:00,64.09,64.15,64.0,64.0,19993.0,62.5057,62.5642,62.4179,62.4179,19993.0
2016-03-08 12:00:00,64.03,64.09,63.65,63.79,24040.0,62.4471,62.5057,62.0765,62.2131,24040.0
2016-03-08 12:30:00,63.81,63.84,63.54,63.6,21570.0,62.2326,62.2618,61.9693,62.0278,21570.0
2016-03-08 13:00:00,63.6,63.94,63.59,63.87,21263.0,62.0278,62.3594,62.018,62.2911,21263.0
2016-03-08 13:30:00,63.94,63.95,63.59,63.83,23085.0,62.3594,62.3691,62.018,62.2521,23085.0
2016-03-08 14:00:00,63.79,63.93,63.72,63.81,31081.0,62.2131,62.3496,62.1448,62.2326,31081.0
2016-03-08 14:30:00,63.83,63.96,63.79,63.92,33766.0,62.2521,62.3789,62.2131,62.3399,33766.0
2016-03-08 15:00:00,63.94,64.0,63.84,63.9,57180.0,62.3594,62.4179,62.2618,62.3204,57180.0
2016-03-08 15:30:00,63.91,64.17,63.84,64.05,178973.0,62.3301,62.5837,62.2618,62.4666,178973.0
2016-03-09 09:30:00,64.17,65.17,64.17,65.07,53642.0,62.5837,63.559,62.5837,63.4614,53642.0
2016-03-09 10:00:00,65.11,65.53,65.03,65.29,33034.0,63.5004,63.9101,63.4224,63.676,33034.0
2016-03-09 10:30:00,65.31,65.37,65.07,65.22,49061.0,63.6955,63.754,63.4614,63.6077,49061.0
2016-03-09 11:00:00,65.2,65.4,65.2,65.3,16533.0,63.5882,63.7833,63.5882,63.6857,16533.0
2016-03-09 11:30:00,65.33,65.47,65.18,65.45,17188.0,63.715,63.8515,63.5687,63.832,17188.0
2016-03-09 12:00:00,65.47,65.61,65.37,65.61,27984.0,63.8515,63.9881,63.754,63.9881,27984.0
2016-03-09 12:30:00,65.59,65.91,65.57,65.87,58477.0,63.9686,64.2807,63.9491,64.2417,58477.0
2016-03-09 13:00:00,65.87,66.16,65.85,66.07,20976.0,64.2417,64.5245,64.2222,64.4367,20976.0
2016-03-09 13:30:00,66.13,66.28,66.06,66.25,18329.0,64.4952,64.6415,64.427,64.6123,18329.0
2016-03-09 14:00:00,66.21,66.54,66.16,66.45,34154.0,64.5733,64.8951,64.5245,64.8073,34154.0
2016-03-09 14:30:00,66.39,66.73,66.32,66.53,42499.0,64.7488,65.0804,64.6805,64.8853,42499.0
2016-03-09 15:00:00,66.53,66.7,66.36,66.58,73393.0,64.8853,65.0511,64.7195,64.9341,73393.0
2016-03-09 15:30:00,66.56,66.88,66.51,66.86,193415.0,64.9146,65.2267,64.8658,65.2072,193415.0
2016-03-10 09:30:00,66.85,67.17,66.22,66.59,29620.0,65.1974,65.5095,64.583,64.9439,29620.0
2016-03-10 10:00:00,66.57,66.8,66.27,66.39,46938.0,64.9244,65.1487,64.6318,64.7488,46938.0
2016-03-10 10:30:00,66.36,66.45,66.07,66.12,29463.0,64.7195,64.8073,64.4367,64.4855,29463.0
2016-03-10 11:00:00,66.1,66.2,65.89,65.95,26441.0,64.466,64.5635,64.2612,64.3197,26441.0
2016-03-10 11:30:00,65.95,66.0,65.75,65.77,28753.0,64.3197,64.3684,64.1246,64.1441,28753.0
2016-03-10 12:00:00,65.77,65.89,65.71,65.77,32738.0,64.1441,64.2612,64.0856,64.1441,32738.0
2016-03-10 12:30:00,65.82,65.85,65.11,65.17,38081.0,64.1929,64.2222,63.5004,63.559,38081.0
2016-03-10 13:00:00,65.16,65.17,64.51,64.56,18046.0,63.5492,63.559,62.9153,62.964,18046.0
2016-03-10 13:30:00,64.51,64.62,64.21,64.21,20778.0,62.9153,63.0226,62.6227,62.6227,20778.0
2016-03-10 14:00:00,64.2,64.53,64.06,64.45,33973.0,62.6129,62.9348,62.4764,62.8568,33973.0
2016-03-10 14:30:00,64.46,64.67,64.31,64.59,39174.0,62.8665,63.0713,62.7202,62.9933,39174.0
2016-03-10 15:00:00,64.66,65.11,64.52,65.01,35617.0,63.0616,63.5004,62.925,63.4029,35617.0
2016-03-10 15:30:00,65.0,65.16,64.93,65.08,70924.0,63.3932,63.5492,63.3249,63.4712,70924.0
2016-03-11 09:30:00,65.4,65.9,65.28,65.42,27773.0,63.7833,64.2709,63.6662,63.8028,27773.0
2016-03-11 10:00:00,65.36,65.37,65.01,65.01,43107.0,63.7443,63.754,63.4029,63.4029,43107.0
2016-03-11 10:30:00,65.01,65.15,64.75,65.06,27713.0,63.4029,63.5395,63.1493,63.4517,27713.0
2016-03-11 11:00:00,65.05,65.08,64.71,64.78,18200.0,63.4419,63.4712,63.1103,63.1786,18200.0
2016-03-11 11:30:00,64.79,64.82,64.71,64.73,11606.0,63.1884,63.2176,63.1103,63.1298,11606.0
2016-03-11 12:00:00,64.71,64.79,64.56,64.65,11387.0,63.1103,63.1884,62.964,63.0518,11387.0
2016-03-11 12:30:00,64.63,64.67,64.5,64.62,9041.0,63.0323,63.0713,62.9055,63.0226,9041.0
2016-03-11 13:00:00,64.57,64.69,64.49,64.64,18004.0,62.9738,63.0908,62.8958,63.0421,18004.0
2016-03-11 13:30:00,64.64,64.7,64.56,64.57,18096.0,63.0421,63.1006,62.964,62.9738,18096.0
2016-03-11 14:00:00,64.6,64.63,64.42,64.47,12800.0,63.0031,63.0323,62.8275,62.8763,12800.0
2016-03-11 14:30:00,64.47,64.49,64.12,64.2,38319.0,62.8763,62.8958,62.5349,62.6129,38319.0
2016-03-11 15:00:00,64.22,64.41,64.17,64.23,48891.0,62.6324,62.8178,62.5837,62.6422,48891.0
2016-03-11 15:30:00,64.28,64.56,64.17,64.44,90691.0,62.691,62.964,62.5837,62.847,90691.0
2016-03-14 09:30:00,64.28,64.49,64.02,64.3,20147.0,62.691,62.8958,62.4374,62.7105,20147.0
2016-03-14 10:00:00,64.33,64.76,64.32,64.42,11042.0,62.7397,63.1591,62.73,62.8275,11042.0
2016-03-14 10:30:00,64.43,64.56,64.08,64.09,13550.0,62.8373,62.964,62.4959,62.5057,13550.0
2016-03-14 11:00:00,64.11,64.3,64.02,64.12,19340.0,62.5252,62.7105,62.4374,62.5349,19340.0
2016-03-14 11:30:00,64.06,64.17,63.91,63.98,20681.0,62.4764,62.5837,62.3301,62.3984,20681.0
2016-03-14 12:00:00,64.06,64.1,63.99,64.02,17083.0,62.4764,62.5154,62.4081,62.4374,17083.0
2016-03-14 12:30:00,64.03,64.18,64.01,64.07,5300.0,62.4471,62.5934,62.4276,62.4862,5300.0
2016-03-14 13:00:00,64.05,64.21,64.04,64.12,11802.0,62.4666,62.6227,62.4569,62.5349,11802.0
2016-03-14 13:30:00,64.09,64.17,64.0,64.08,8500.0,62.5057,62.5837,62.4179,62.4959,8500.0
2016-03-14 14:00:00,64.08,64.1,64.01,64.05,11668.0,62.4959,62.5154,62.4276,62.4666,11668.0
2016-03-14 14:30:00,64.06,64.21,64.04,64.11,14537.0,62.4764,62.6227,62.4569,62.5252,14537.0
2016-03-14 15:00:00,64.11,64.11,63.96,64.05,32634.0,62.5252,62.5252,62.3789,62.4666,32634.0
2016-03-14 15:30:00,64.03,64.15,63.98,64.0,77559.0,62.4471,62.5642,62.3984,62.4179,77559.0
2016-03-15 09:30:00,63.78,64.19,63.25,64.04,31379.0,62.2033,62.6032,61.6864,62.4569,31379.0
2016-03-15 10:00:00,64.0,64.23,63.99,64.12,18883.0,62.4179,62.6422,62.4081,62.5349,18883.0
2016-03-15 10:30:00,64.15,64.18,63.99,64.08,18198.0,62.5642,62.5934,62.4081,62.4959,18198.0
2016-03-15 11:00:00,64.1,64.22,64.06,64.12,11738.0,62.5154,62.6324,62.4764,62.5349,11738.0
2016-03-15 11:30:00,64.1,64.79,64.1,64.75,21220.0,62.5154,63.1884,62.5154,63.1493,21220.0
2016-03-15 12:00:00,64.69,64.9,64.48,64.57,17094.0,63.0908,63.2956,62.886,62.9738,17094.0
2016-03-15 12:30:00,64.57,64.57,64.37,64.42,15076.0,62.9738,62.9738,62.7787,62.8275,15076.0
2016-03-15 13:00:00,64.42,64.55,64.3,64.43,14514.0,62.8275,62.9543,62.7105,62.8373,14514.0
2016-03-15 13:30:00,64.44,64.56,64.37,64.56,5804.0,62.847,62.964,62.7787,62.964,5804.0
2016-03-15 14:00:00,64.54,64.59,64.4,64.45,17178.0,62.9445,62.9933,62.808,62.8568,17178.0
2016-03-15 14:30:00,64.44,64.45,64.26,64.3,10802.0,62.847,62.8568,62.6715,62.7105,10802.0
2016-03-15 15:00:00,64.3,64.41,64.2,64.24,14315.0,62.7105,62.8178,62.6129,62.652,14315.0
2016-03-15 15:30:00,64.28,64.36,64.17,64.28,43493.0,62.691,62.769,62.5837,62.691,43493.0
2016-03-16 09:30:00,64.34,64.62,64.11,64.18,10872.0,62.7495,63.0226,62.5252,62.5934,10872.0
2016-03-16 10:00:00,64.19,64.37,64.17,64.25,3971.0,62.6032,62.7787,62.5837,62.6617,3971.0
2016-03-16 10:30:00,64.29,64.41,64.21,64.26,22608.0,62.7007,62.8178,62.6227,62.6715,22608.0
2016-03-16 11:00:00,64.27,64.44,64.22,64.39,14648.0,62.6812,62.847,62.6324,62.7982,14648.0
2016-03-16 11:30:00,64.44,64.44,64.25,64.27,11875.0,62.847,62.847,62.6617,62.6812,11875.0
2016-03-16 12:00:00,64.37,64.41,64.27,64.36,9565.0,62.7787,62.8178,62.6812,62.769,9565.0
2016-03-16 12:30:00,64.33,64.37,64.24,64.26,6075.0,62.7397,62.7787,62.652,62.6715,6075.0
2016-03-16 13:00:00,64.24,64.29,64.06,64.23,9845.0,62.652,62.7007,62.4764,62.6422,9845.0
2016-03-16 13:30:00,64.21,64.43,64.21,64.4,11327.0,62.6227,62.8373,62.6227,62.808,11327.0
2016-03-16 14:00:00,64.43,64.9,64.42,64.72,23304.0,62.8373,63.2956,62.8275,63.1201,23304.0
2016-03-16 14:30:00,64.72,64.88,64.45,64.45,23445.0,63.1201,63.2761,62.8568,62.8568,23445.0
2016-03-16 15:00:00,64.47,64.84,64.47,64.61,24678.0,62.8763,63.2371,62.8763,63.0128,24678.0
2016-03-16 15:30:00,64.62,64.76,64.57,64.68,40204.0,63.0226,63.1591,62.9738,63.0811,40204.0
2016-03-17 09:30:00,64.49,64.56,64.23,64.4,5816.0,62.8958,62.964,62.6422,62.808,5816.0
2016-03-17 10:00:00,64.45,64.45,64.0,64.08,15390.0,62.8568,62.8568,62.4179,62.4959,15390.0
2016-03-17 10:30:00,64.03,64.15,63.94,64.11,24797.0,62.4471,62.5642,62.3594,62.5252,24797.0
2016-03-17 11:00:00,64.09,64.14,64.01,64.04,19289.0,62.5057,62.5544,62.4276,62.4569,19289.0
2016-03-17 11:30:00,64.04,64.13,63.97,64.11,12233.0,62.4569,62.5447,62.3886,62.5252,12233.0
2016-03-17 12:00:00,64.07,64.25,64.01,64.2,15944.0,62.4862,62.6617,62.4276,62.6129,15944.0
2016-03-17 12:30:00,64.25,64.3,64.16,64.26,13396.0,62.6617,62.7105,62.5739,62.6715,13396.0
2016-03-17 13:00:00,64.26,64.28,64.02,64.1,22332.0,62.6715,62.691,62.4374,62.5154,22332.0
2016-03-17 13:30:00,64.07,64.24,64.04,64.06,16749.0,62.4862,62.652,62.4569,62.4764,16749.0
2016-03-17 14:00:00,64.05,64.3,64.04,64.23,17292.0,62.4666,62.7105,62.4569,62.6422,17292.0
2016-03-17 14:30:00,64.16,64.27,64.12,64.18,11332.0,62.5739,62.6812,62.5349,62.5934,11332.0
2016-03-17 15:00:00,64.2,64.57,64.2,64.52,45528.0,62.6129,62.9738,62.6129,62.925,45528.0
2016-03-17 15:30:00,64.53,64.67,64.4,64.48,36898.0,62.9348,63.0713,62.808,62.886,36898.0
2016-03-18 09:30:00,64.39,65.29,64.31,65.21,67533.0,62.7982,63.676,62.7202,63.598,67533.0
2016-03-18 10:00:00,65.23,65.23,64.78,65.03,19962.0,63.6175,63.6175,63.1786,63.4224,19962.0
2016-03-18 10:30:00,65.07,65.65,65.07,65.42,35451.0,63.4614,64.0271,63.4614,63.8028,35451.0
2016-03-18 11:00:00,65.47,65.5,65.11,65.29,21178.0,63.8515,63.8808,63.5004,63.676,21178.0
2016-03-18 11:30:00,65.3,65.4,65.19,65.33,8793.0,63.6857,63.7833,63.5785,63.715,8793.0
2016-03-18 12:00:00,65.3,65.55,65.27,65.47,5558.0,63.6857,63.9296,63.6565,63.8515,5558.0
2016-03-18 12:30:00,65.46,65.65,65.39,65.55,19474.0,63.8418,64.0271,63.7735,63.9296,19474.0
2016-03-18 13:00:00,65.53,65.68,65.45,65.54,7319.0,63.9101,64.0564,63.832,63.9198,7319.0
2016-03-18 13:30:00,65.54,65.55,65.45,65.55,11186.0,63.9198,63.9296,63.832,63.9296,11186.0
2016-03-18 14:00:00,65.55,65.57,65.45,65.45,18872.0,63.9296,63.9491,63.832,63.832,18872.0
2016-03-18 14:30:00,65.46,65.54,65.45,65.49,24339.0,63.8418,63.9198,63.832,63.8711,24339.0
2016-03-18 15:00:00,65.49,65.61,65.45,65.45,24044.0,63.8711,63.9881,63.832,63.832,24044.0
2016-03-18 15:30:00,65.48,65.55,65.32,65.33,95674.0,63.8613,63.9296,63.7053,63.715,95674.0
2016-03-21 09:30:00,65.11,65.56,65.06,65.53,15066.0,63.5004,63.9393,63.4517,63.9101,15066.0
2016-03-21 10:00:00,65.5,65.5,65.07,65.38,16704.0,63.8808,63.8808,63.4614,63.7638,16704.0
2016-03-21 10:30:00,65.37,65.43,65.04,65.11,9160.0,63.754,63.8125,63.4322,63.5004,9160.0
2016-03-21 11:00:00,65.01,65.14,64.88,65.1,28621.0,63.4029,63.5297,63.2761,63.4907,28621.0
2016-03-21 11:30:00,65.14,65.18,65.03,65.1,7936.0,63.5297,63.5687,63.4224,63.4907,7936.0
2016-03-21 12:00:00,65.07,65.17,64.95,65.17,8189.0,63.4614,63.559,63.3444,63.559,8189.0
2016-03-21 12:30:00,65.16,65.19,64.98,65.17,6605.0,63.5492,63.5785,63.3737,63.559,6605.0
2016-03-21 13:00:00,65.15,65.47,65.15,65.47,5916.0,63.5395,63.8515,63.5395,63.8515,5916.0
2016-03-21 13:30:00,65.44,65.45,65.12,65.17,8471.0,63.8223,63.832,63.5102,63.559,8471.0
2016-03-21 14:00:00,65.18,65.21,65.06,65.21,7402.0,63.5687,63.598,63.4517,63.598,7402.0
2016-03-21 14:30:00,65.21,65.27,65.09,65.12,11226.0,63.598,63.6565,63.4809,63.5102,11226.0
2016-03-21 15:00:00,65.13,65.24,65.11,65.11,22524.0,63.52,63.6272,63.5004,63.5004,22524.0
2016-03-21 15:30:00,65.1,65.36,65.01,65.34,58493.0,63.4907,63.7443,63.4029,63.7248,58493.0
2016-03-22 09:30:00,65.33,65.33,64.57,64.71,13986.0,63.715,63.715,62.9738,63.1103,13986.0
2016-03-22 10:00:00,64.73,64.85,64.58,64.61,8720.0,63.1298,63.2469,62.9835,63.0128,8720.0
2016-03-22 10:30:00,64.52,64.63,64.36,64.39,15897.0,62.925,63.0323,62.769,62.7982,15897.0
2016-03-22 11:00:00,64.36,64.58,64.27,64.46,11606.0,62.769,62.9835,62.6812,62.8665,11606.0
2016-03-22 11:30:00,64.45,64.54,64.31,64.31,13815.0,62.8568,62.9445,62.7202,62.7202,13815.0
2016-03-22 12:00:00,64.29,64.48,64.29,64.39,8793.0,62.7007,62.886,62.7007,62.7982,8793.0
2016-03-22 12:30:00,64.44,64.49,64.32,64.45,8975.0,62.847,62.8958,62.73,62.8568,8975.0
2016-03-22 13:00:00,64.47,64.49,64.26,64.31,9164.0,62.8763,62.8958,62.6715,62.7202,9164.0
2016-03-22 13:30:00,64.32,64.35,64.13,64.19,10428.0,62.73,62.7592,62.5447,62.6032,10428.0
2016-03-22 14:00:00,64.2,64.29,64.06,64.11,10132.0,62.6129,62.7007,62.4764,62.5252,10132.0
2016-03-22 14:30:00,64.11,64.16,63.83,63.89,22696.0,62.5252,62.5739,62.2521,62.3106,22696.0
2016-03-22 15:00:00,63.89,64.04,63.82,64.02,33339.0,62.3106,62.4569,62.2423,62.4374,33339.0
2016-03-22 15:30:00,64.02,64.12,63.85,63.88,51908.0,62.4374,62.5349,62.2716,62.3009,51908.0
2016-03-23 09:30:00,63.82,63.82,63.22,63.4,31196.0,62.2423,62.2423,61.6572,61.8327,31196.0
2016-03-23 10:00:00,63.38,63.65,63.3,63.3,65860.0,61.8132,62.0765,61.7352,61.7352,65860.0
2016-03-23 10:30:00,63.21,63.59,63.21,63.55,22261.0,61.6474,62.018,61.6474,61.979,22261.0
2016-03-23 11:00:00,63.57,63.59,63.31,63.36,20905.0,61.9985,62.018,61.7449,61.7937,20905.0
2016-03-23 11:30:00,63.31,63.38,63.14,63.22,17042.0,61.7449,61.8132,61.5791,61.6572,17042.0
2016-03-23 12:00:00,63.24,63.33,63.17,63.32,19483.0,61.6767,61.7644,61.6084,61.7547,19483.0
2016-03-23 12:30:00,63.32,63.43,63.26,63.42,21446.0,61.7547,61.862,61.6962,61.8522,21446.0
2016-03-23 13:00:00,63.38,63.45,63.25,63.3,15492.0,61.8132,61.8815,61.6864,61.7352,15492.0
2016-03-23 13:30:00,63.3,63.37,63.18,63.21,18462.0,61.7352,61.8035,61.6182,61.6474,18462.0
2016-03-23 14:00:00,63.21,63.24,63.03,63.08,27325.0,61.6474,61.6767,61.4719,61.5206,27325.0
2016-03-23 14:30:00,63.09,63.11,62.87,62.91,24763.0,61.5304,61.5499,61.3158,61.3548,24763.0
2016-03-23 15:00:00,62.95,63.2,62.88,63.15,26565.0,61.3938,61.6377,61.3256,61.5889,26565.0
2016-03-23 15:30:00,63.17,63.27,62.95,62.95,91391.0,61.6084,61.7059,61.3938,61.3938,91391.0
2016-03-24 09:30:00,63.07,63.57,62.41,62.9,66716.0,61.5109,61.9985,60.8672,61.3451,66716.0
2016-03-24 10:00:00,63.05,63.05,62.42,62.42,32075.0,61.4914,61.4914,60.8769,60.8769,32075.0
2016-03-24 10:30:00,62.51,62.88,62.49,62.75,16913.0,60.9647,61.3256,60.9452,61.1988,16913.0
2016-03-24 11:00:00,62.78,62.83,62.56,62.81,14848.0,61.228,61.2768,61.0135,61.2573,14848.0
2016-03-24 11:30:00,62.81,62.84,62.5,62.56,18372.0,61.2573,61.2866,60.955,61.0135,18372.0
2016-03-24 12:00:00,62.56,62.68,62.45,62.45,8660.0,61.0135,61.1305,60.9062,60.9062,8660.0
2016-03-24 12:30:00,62.55,62.73,62.43,62.73,9342.0,61.0037,61.1793,60.8867,61.1793,9342.0
2016-03-24 13:00:00,62.73,62.73,62.49,62.58,8392.0,61.1793,61.1793,60.9452,61.033,8392.0
2016-03-24 13:30:00,62.6,62.63,62.51,62.56,9382.0,61.0525,61.0818,60.9647,61.0135,9382.0
2016-03-24 14:00:00,62.57,62.76,62.55,62.75,21429.0,61.0232,61.2085,61.0037,61.1988,21429.0
2016-03-24 14:30:00,62.68,62.77,62.63,62.74,17600.0,61.1305,61.2183,61.0818,61.189,17600.0
2016-03-24 15:00:00,62.74,63.08,62.69,63.05,46695.0,61.189,61.5206,61.1403,61.4914,46695.0
2016-03-24 15:30:00,63.14,63.33,63.07,63.3,66212.0,61.5791,61.7644,61.5109,61.7352,66212.0
2016-03-28 09:30:00,63.24,63.42,63.09,63.12,31628.0,61.6767,61.8522,61.5304,61.5596,31628.0
2016-03-28 10:00:00,63.1,63.21,63.01,63.12,21417.0,61.5401,61.6474,61.4524,61.5596,21417.0
2016-03-28 10:30:00,63.12,63.19,62.74,62.84,25490.0,61.5596,61.6279,61.189,61.2866,25490.0
2016-03-28 11:00:00,62.84,63.03,62.66,62.96,13634.0,61.2866,61.4719,61.111,61.4036,13634.0
2016-03-28 11:30:00,62.96,63.04,62.58,62.59,40503.0,61.4036,61.4816,61.033,61.0427,40503.0
2016-03-28 12:00:00,62.62,62.65,62.33,62.36,19551.0,61.072,61.1013,60.7892,60.8184,19551.0
2016-03-28 12:30:00,62.35,62.39,62.15,62.25,43598.0,60.8087,60.8477,60.6136,60.7111,43598.0
2016-03-28 13:00:00,62.23,62.27,62.11,62.12,23107.0,60.6916,60.7307,60.5746,60.5844,23107.0
2016-03-28 13:30:00,62.1,62.12,61.87,61.99,27337.0,60.5649,60.5844,60.3405,60.4576,27337.0
2016-03-28 14:00:00,62.01,62.02,61.91,61.92,43532.0,60.4771,60.4868,60.3796,60.3893,43532.0
2016-03-28 14:30:00,61.9,62.04,61.85,61.97,43872.0,60.3698,60.5063,60.321,60.4381,43872.0
2016-03-28 15:00:00,62.0,62.12,61.96,62.05,52180.0,60.4673,60.5844,60.4283,60.5161,52180.0
2016-03-28 15:30:00,62.04,62.05,61.87,61.98,77443.0,60.5063,60.5161,60.3405,60.4478,77443.0
2016-03-29 09:30:00,61.73,61.99,61.53,61.88,24157.0,60.204,60.4576,60.0089,60.3503,24157.0
2016-03-29 10:00:00,61.92,61.95,61.61,61.61,19394.0,60.3893,60.4186,60.087,60.087,19394.0
2016-03-29 10:30:00,61.58,61.74,61.33,61.34,18542.0,60.0577,60.2138,59.8139,59.8236,18542.0
2016-03-29 11:00:00,61.38,61.51,61.19,61.26,33964.0,59.8627,59.9894,59.6774,59.7456,33964.0
2016-03-29 11:30:00,61.27,61.27,60.89,60.89,32756.0,59.7554,59.7554,59.3848,59.3848,32756.0
2016-03-29 12:00:00,60.9,61.05,60.81,60.94,21570.0,59.3945,59.5408,59.3067,59.4335,21570.0
2016-03-29 12:30:00,60.95,61.28,60.72,61.02,24916.0,59.4433,59.7651,59.219,59.5116,24916.0
2016-03-29 13:00:00,61.04,61.3,60.96,61.3,21863.0,59.5311,59.7846,59.453,59.7846,21863.0
2016-03-29 13:30:00,61.33,61.57,61.33,61.45,15020.0,59.8139,60.048,59.8139,59.9309,15020.0
2016-03-29 14:00:00,61.48,62.14,61.48,62.07,43303.0,59.9602,60.6039,59.9602,60.5356,43303.0
2016-03-29 14:30:00,62.05,62.38,62.05,62.29,40602.0,60.5161,60.8379,60.5161,60.7502,40602.0
2016-03-29 15:00:00,62.34,62.77,62.34,62.77,21084.0,60.7989,61.2183,60.7989,61.2183,21084.0
2016-03-29 15:30:00,62.75,62.77,62.59,62.74,43313.0,61.1988,61.2183,61.0427,61.189,43313.0
2016-03-30 09:30:00,62.71,62.87,62.22,62.22,11881.0,61.1598,61.3158,60.6819,60.6819,11881.0
2016-03-30 10:00:00,62.23,62.27,61.92,62.21,37417.0,60.6916,60.7307,60.3893,60.6721,37417.0
2016-03-30 10:30:00,62.24,62.27,61.91,61.97,8552.0,60.7014,60.7307,60.3796,60.4381,8552.0
2016-03-30 11:00:00,61.94,62.25,61.89,62.05,15639.0,60.4088,60.7111,60.36,60.5161,15639.0
2016-03-30 11:30:00,62.01,62.25,61.98,62.18,23140.0,60.4771,60.7111,60.4478,60.6429,23140.0
2016-03-30 12:00:00,62.25,62.25,62.11,62.12,7640.0,60.7111,60.7111,60.5746,60.5844,7640.0
2016-03-30 12:30:00,62.18,62.35,62.18,62.33,14548.0,60.6429,60.8087,60.6429,60.7892,14548.0
2016-03-30 13:00:00,62.29,62.29,62.12,62.15,8156.0,60.7502,60.7502,60.5844,60.6136,8156.0
2016-03-30 13:30:00,62.19,62.19,62.05,62.06,7544.0,60.6526,60.6526,60.5161,60.5258,7544.0
2016-03-30 14:00:00,62.03,62.05,61.9,62.0,19328.0,60.4966,60.5161,60.3698,60.4673,19328.0
2016-03-30 14:30:00,62.0,62.02,61.91,61.96,12935.0,60.4673,60.4868,60.3796,60.4283,12935.0
2016-03-30 15:00:00,61.97,62.07,61.89,62.07,18972.0,60.4381,60.5356,60.36,60.5356,18972.0
2016-03-30 15:30:00,62.06,62.2,61.99,62.09,54970.0,60.5258,60.6624,60.4576,60.5551,54970.0
2016-03-31 09:30:00,62.34,62.81,61.92,61.92,4632.0,60.7989,61.2573,60.3893,60.3893,4632.0
2016-03-31 10:00:00,61.87,61.92,61.6,61.81,35028.0,60.3405,60.3893,60.0772,60.282,35028.0
2016-03-31 10:30:00,61.8,61.84,61.45,61.68,12482.0,60.2723,60.3113,59.9309,60.1552,12482.0
2016-03-31 11:00:00,61.69,61.75,61.56,61.6,7864.0,60.165,60.2235,60.0382,60.0772,7864.0
2016-03-31 11:30:00,61.57,61.93,61.51,61.88,7560.0,60.048,60.3991,59.9894,60.3503,7560.0
2016-03-31 12:00:00,61.88,61.88,61.63,61.79,13449.0,60.3503,60.3503,60.1065,60.2625,13449.0
2016-03-31 12:30:00,61.75,61.77,61.62,61.65,5995.0,60.2235,60.243,60.0967,60.126,5995.0
2016-03-31 13:00:00,61.62,61.79,61.62,61.73,7224.0,60.0967,60.2625,60.0967,60.204,7224.0
2016-03-31 13:30:00,61.73,61.73,61.38,61.44,7789.0,60.204,60.204,59.8627,59.9212,7789.0
2016-03-31 14:00:00,61.42,61.69,61.36,61.48,17655.0,59.9017,60.165,59.8431,59.9602,17655.0
2016-03-31 14:30:00,61.51,61.58,61.41,61.47,11216.0,59.9894,60.0577,59.8919,59.9504,11216.0
2016-03-31 15:00:00,61.44,61.73,61.44,61.71,15671.0,59.9212,60.204,59.9212,60.1845,15671.0
2016-03-31 15:30:00,61.7,61.8,61.39,61.44,50535.0,60.1747,60.2723,59.8724,59.9212,50535.0
2016-04-01 09:30:00,61.26,61.26,60.51,60.9,10509.0,59.7456,59.7456,59.0142,59.3945,10509.0
2016-04-01 10:00:00,60.92,61.33,60.72,61.18,11188.0,59.414,59.8139,59.219,59.6676,11188.0
2016-04-01 10:30:00,61.15,61.42,61.15,61.37,14623.0,59.6383,59.9017,59.6383,59.8529,14623.0
2016-04-01 11:00:00,61.4,61.66,61.35,61.55,16659.0,59.8822,60.1357,59.8334,60.0285,16659.0
2016-04-01 11:30:00,61.55,61.73,61.51,61.56,6900.0,60.0285,60.204,59.9894,60.0382,6900.0
2016-04-01 12:00:00,61.54,61.58,61.31,61.43,10937.0,60.0187,60.0577,59.7944,59.9114,10937.0
2016-04-01 12:30:00,61.42,61.42,61.28,61.39,7395.0,59.9017,59.9017,59.7651,59.8724,7395.0
2016-04-01 13:00:00,61.42,61.48,61.32,61.41,7000.0,59.9017,59.9602,59.8041,59.8919,7000.0
2016-04-01 13:30:00,61.4,61.65,61.4,61.57,13697.0,59.8822,60.126,59.8822,60.048,13697.0
2016-04-01 14:00:00,61.57,61.72,61.55,61.63,17994.0,60.048,60.1942,60.0285,60.1065,17994.0
2016-04-01 14:30:00,61.65,61.77,61.62,61.67,13474.0,60.126,60.243,60.0967,60.1455,13474.0
2016-04-01 15:00:00,61.65,61.99,61.64,61.93,19255.0,60.126,60.4576,60.1162,60.3991,19255.0
2016-04-01 15:30:00,61.92,62.1,61.92,62.05,98014.0,60.3893,60.5649,60.3893,60.5161,98014.0
2016-04-04 09:30:00,61.75,61.75,60.8,60.82,47627.0,60.2235,60.2235,59.297,59.3165,47627.0
2016-04-04 10:00:00,60.83,60.96,60.28,60.44,28806.0,59.3262,59.453,58.7898,58.9459,28806.0
2016-04-04 10:30:00,60.4,60.49,59.69,59.86,28944.0,58.9069,58.9947,58.2144,58.3802,28944.0
2016-04-04 11:00:00,59.85,60.28,59.66,60.23,39870.0,58.3705,58.7898,58.1852,58.7411,39870.0
2016-04-04 11:30:00,60.26,60.36,60.19,60.27,23240.0,58.7703,58.8679,58.7021,58.7801,23240.0
2016-04-04 12:00:00,60.27,60.35,60.17,60.2,17070.0,58.7801,58.8581,58.6826,58.7118,17070.0
2016-04-04 12:30:00,60.15,60.26,60.09,60.19,9504.0,58.6631,58.7703,58.6045,58.7021,9504.0
2016-04-04 13:00:00,60.16,60.24,60.04,60.12,24081.0,58.6728,58.7508,58.5558,58.6338,24081.0
2016-04-04 13:30:00,60.13,60.19,60.05,60.07,10019.0,58.6436,58.7021,58.5655,58.585,10019.0
2016-04-04 14:00:00,60.07,60.12,60.0,60.07,19668.0,58.585,58.6338,58.5168,58.585,19668.0
2016-04-04 14:30:00,60.07,60.33,60.02,60.33,22467.0,58.585,58.8386,58.5363,58.8386,22467.0
2016-04-04 15:00:00,60.34,60.57,60.33,60.43,24426.0,58.8484,59.0727,58.8386,58.9361,24426.0
2016-04-04 15:30:00,60.41,60.53,60.3,60.33,84319.0,58.9166,59.0337,58.8094,58.8386,84319.0
2016-04-05 09:30:00,60.0,60.35,59.91,60.09,17489.0,58.5168,58.8581,58.429,58.6045,17489.0
2016-04-05 10:00:00,60.12,60.15,59.97,60.07,16058.0,58.6338,58.6631,58.4875,58.585,16058.0
2016-04-05 10:30:00,60.0,60.07,59.89,60.02,20945.0,58.5168,58.585,58.4095,58.5363,20945.0
2016-04-05 11:00:00,60.02,60.14,59.97,60.14,27918.0,58.5363,58.6533,58.4875,58.6533,27918.0
2016-04-05 11:30:00,60.15,60.15,60.05,60.11,7030.0,58.6631,58.6631,58.5655,58.624,7030.0
2016-04-05 12:00:00,60.1,60.1,59.78,59.78,24598.0,58.6143,58.6143,58.3022,58.3022,24598.0
2016-04-05 12:30:00,59.71,59.77,59.57,59.67,7842.0,58.2339,58.2925,58.0974,58.1949,7842.0
2016-04-05 13:00:00,59.68,59.72,59.58,59.68,10371.0,58.2047,58.2437,58.1072,58.2047,10371.0
2016-04-05 13:30:00,59.73,59.73,59.59,59.62,11734.0,58.2534,58.2534,58.1169,58.1462,11734.0
2016-04-05 14:00:00,59.63,59.87,59.63,59.86,9413.0,58.1559,58.39,58.1559,58.3802,9413.0
2016-04-05 14:30:00,59.85,59.87,59.69,59.75,14269.0,58.3705,58.39,58.2144,58.2729,14269.0
2016-04-05 15:00:00,59.79,59.92,59.75,59.91,23521.0,58.312,58.4387,58.2729,58.429,23521.0
2016-04-05 15:30:00,59.94,60.04,59.71,59.73,78527.0,58.4583,58.5558,58.2339,58.2534,78527.0
2016-04-06 09:30:00,59.79,59.98,59.61,59.84,8683.0,58.312,58.4973,58.1364,58.3607,8683.0
2016-04-06 10:00:00,59.85,59.97,59.77,59.94,9146.0,58.3705,58.4875,58.2925,58.4583,9146.0
2016-04-06 10:30:00,59.98,60.0,59.72,59.82,6276.0,58.4973,58.5168,58.2437,58.3412,6276.0
2016-04-06 11:00:00,59.9,59.9,59.62,59.63,5252.0,58.4192,58.4192,58.1462,58.1559,5252.0
2016-04-06 11:30:00,59.68,59.79,59.59,59.59,9851.0,58.2047,58.312,58.1169,58.1169,9851.0
2016-04-06 12:00:00,59.58,59.8,59.56,59.76,6486.0,58.1072,58.3217,58.0876,58.2827,6486.0
2016-04-06 12:30:00,59.76,59.97,59.76,59.95,7728.0,58.2827,58.4875,58.2827,58.468,7728.0
2016-04-06 13:00:00,59.97,60.02,59.92,59.97,6012.0,58.4875,58.5363,58.4387,58.4875,6012.0
2016-04-06 13:30:00,59.96,60.0,59.8,59.81,5422.0,58.4778,58.5168,58.3217,58.3315,5422.0
2016-04-06 14:00:00,59.79,59.91,59.78,59.88,8094.0,58.312,58.429,58.3022,58.3997,8094.0
2016-04-06 14:30:00,59.86,59.89,59.74,59.83,8938.0,58.3802,58.4095,58.2632,58.351,8938.0
2016-04-06 15:00:00,59.82,60.01,59.81,59.96,14231.0,58.3412,58.5265,58.3315,58.4778,14231.0
2016-04-06 15:30:00,59.95,60.18,59.88,60.09,44165.0,58.468,58.6923,58.3997,58.6045,44165.0
2016-04-07 09:30:00,60.04,60.33,60.04,60.21,9448.0,58.5558,58.8386,58.5558,58.7216,9448.0
2016-04-07 10:00:00,60.21,60.35,59.95,59.97,9816.0,58.7216,58.8581,58.468,58.4875,9816.0
2016-04-07 10:30:00,59.9,60.33,59.9,60.3,14326.0,58.4192,58.8386,58.4192,58.8094,14326.0
2016-04-07 11:00:00,60.24,60.33,59.89,60.31,16675.0,58.7508,58.8386,58.4095,58.8191,16675.0
2016-04-07 11:30:00,60.28,60.34,60.05,60.17,16470.0,58.7898,58.8484,58.5655,58.6826,16470.0
2016-04-07 12:00:00,60.2,60.23,59.98,60.13,11201.0,58.7118,58.7411,58.4973,58.6436,11201.0
2016-04-07 12:30:00,60.16,60.16,59.96,60.11,9075.0,58.6728,58.6728,58.4778,58.624,9075.0
2016-04-07 13:00:00,60.12,60.13,59.93,59.99,7205.0,58.6338,58.6436,58.4485,58.507,7205.0
2016-04-07 13:30:00,59.99,60.03,59.57,59.58,12307.0,58.507,58.546,58.0974,58.1072,12307.0
2016-04-07 14:00:00,59.56,59.65,59.49,59.57,7736.0,58.0876,58.1754,58.0194,58.0974,7736.0
2016-04-07 14:30:00,59.64,59.76,59.57,59.59,10833.0,58.1657,58.2827,58.0974,58.1169,10833.0
2016-04-07 15:00:00,59.57,59.85,59.55,59.73,16197.0,58.0974,58.3705,58.0779,58.2534,16197.0
2016-04-07 15:30:00,59.72,59.72,59.31,59.42,56198.0,58.2437,58.2437,57.8438,57.9511,56198.0
2016-04-08 09:30:00,59.71,60.86,59.24,60.48,13018.0,58.2339,59.3555,57.7756,58.9849,13018.0
2016-04-08 10:00:00,60.5,60.74,60.28,60.65,12100.0,59.0044,59.2385,58.7898,59.1507,12100.0
2016-04-08 10:30:00,60.6,60.71,60.41,60.41,15027.0,59.1019,59.2092,58.9166,58.9166,15027.0
2016-04-08 11:00:00,60.41,60.61,60.33,60.43,11838.0,58.9166,59.1117,58.8386,58.9361,11838.0
2016-04-08 11:30:00,60.35,60.45,60.19,60.45,13542.0,58.8581,58.9556,58.7021,58.9556,13542.0
2016-04-08 12:00:00,60.51,60.54,60.21,60.23,12392.0,59.0142,59.0434,58.7216,58.7411,12392.0
2016-04-08 12:30:00,60.17,60.57,60.17,60.55,9110.0,58.6826,59.0727,58.6826,59.0532,9110.0
2016-04-08 13:00:00,60.5,60.51,60.27,60.36,9327.0,59.0044,59.0142,58.7801,58.8679,9327.0
2016-04-08 13:30:00,60.32,60.44,60.32,60.37,10704.0,58.8289,58.9459,58.8289,58.8776,10704.0
2016-04-08 14:00:00,60.38,60.46,60.25,60.3,13763.0,58.8874,58.9654,58.7606,58.8094,13763.0
2016-04-08 14:30:00,60.33,60.39,60.24,60.39,49208.0,58.8386,58.8971,58.7508,58.8971,49208.0
2016-04-08 15:00:00,60.4,60.63,60.36,60.6,35302.0,58.9069,59.1312,58.8679,59.1019,35302.0
2016-04-08 15:30:00,60.58,60.71,60.4,60.53,76963.0,59.0824,59.2092,58.9069,59.0337,76963.0
2016-04-11 09:30:00,60.93,61.1,60.41,60.48,17731.0,59.4238,59.5896,58.9166,58.9849,17731.0
2016-04-11 10:00:00,60.47,60.79,60.47,60.6,7500.0,58.9751,59.2872,58.9751,59.1019,7500.0
2016-04-11 10:30:00,60.69,60.72,60.25,60.25,6801.0,59.1897,59.219,58.7606,58.7606,6801.0
2016-04-11 11:00:00,60.14,60.14,59.82,59.99,7704.0,58.6533,58.6533,58.3412,58.507,7704.0
2016-04-11 11:30:00,59.96,59.96,59.73,59.95,6753.0,58.4778,58.4778,58.2534,58.468,6753.0
2016-04-11 12:00:00,59.96,59.97,59.73,59.73,5205.0,58.4778,58.4875,58.2534,58.2534,5205.0
2016-04-11 12:30:00,59.69,59.87,59.66,59.85,3779.0,58.2144,58.39,58.1852,58.3705,3779.0
2016-04-11 13:00:00,59.84,59.96,59.74,59.74,8618.0,58.3607,58.4778,58.2632,58.2632,8618.0
2016-04-11 13:30:00,59.76,59.81,59.59,59.61,6270.0,58.2827,58.3315,58.1169,58.1364,6270.0
2016-04-11 14:00:00,59.63,59.67,59.57,59.62,7200.0,58.1559,58.1949,58.0974,58.1462,7200.0
2016-04-11 14:30:00,59.56,59.69,59.49,59.54,11899.0,58.0876,58.2144,58.0194,58.0681,11899.0
2016-04-11 15:00:00,59.55,59.55,59.26,59.27,16555.0,58.0779,58.0779,57.7951,57.8048,16555.0
2016-04-11 15:30:00,59.27,59.27,58.96,58.97,81523.0,57.8048,57.8048,57.5025,57.5122,81523.0
2016-04-12 09:30:00,59.24,60.19,58.51,59.32,14470.0,57.7756,58.7021,57.0636,57.8536,14470.0
2016-04-12 10:00:00,59.31,59.47,59.13,59.27,7835.0,57.8438,57.9999,57.6683,57.8048,7835.0
2016-04-12 10:30:00,59.29,59.59,59.13,59.59,18189.0,57.8243,58.1169,57.6683,58.1169,18189.0
2016-04-12 11:00:00,59.7,59.76,59.52,59.7,16250.0,58.2242,58.2827,58.0486,58.2242,16250.0
2016-04-12 11:30:00,59.75,59.86,59.73,59.77,5200.0,58.2729,58.3802,58.2534,58.2925,5200.0
2016-04-12 12:00:00,59.71,59.76,59.47,59.56,12001.0,58.2339,58.2827,57.9999,58.0876,12001.0
2016-04-12 12:30:00,59.57,59.76,59.5,59.61,8203.0,58.0974,58.2827,58.0291,58.1364,8203.0
2016-04-12 13:00:00,59.62,59.62,59.45,59.5,15319.0,58.1462,58.1462,57.9804,58.0291,15319.0
2016-04-12 13:30:00,59.54,59.66,59.48,59.66,13844.0,58.0681,58.1852,58.0096,58.1852,13844.0
2016-04-12 14:00:00,59.68,59.76,59.61,59.7,11797.0,58.2047,58.2827,58.1364,58.2242,11797.0
2016-04-12 14:30:00,59.71,59.72,59.62,59.62,8132.0,58.2339,58.2437,58.1462,58.1462,8132.0
2016-04-12 15:00:00,59.62,59.72,59.4,59.49,14485.0,58.1462,58.2437,57.9316,58.0194,14485.0
2016-04-12 15:30:00,59.5,59.54,59.38,59.47,41893.0,58.0291,58.0681,57.9121,57.9999,41893.0
2016-04-13 09:30:00,59.64,59.66,59.31,59.38,17648.0,58.1657,58.1852,57.8438,57.9121,17648.0
2016-04-13 10:00:00,59.41,59.58,59.34,59.46,7171.0,57.9414,58.1072,57.8731,57.9901,7171.0
2016-04-13 10:30:00,59.48,59.76,59.44,59.56,8512.0,58.0096,58.2827,57.9706,58.0876,8512.0
2016-04-13 11:00:00,59.56,59.91,59.56,59.91,6282.0,58.0876,58.429,58.0876,58.429,6282.0
2016-04-13 11:30:00,59.91,60.17,59.9,60.09,9495.0,58.429,58.6826,58.4192,58.6045,9495.0
2016-04-13 12:00:00,60.03,60.04,59.81,59.84,6100.0,58.546,58.5558,58.3315,58.3607,6100.0
2016-04-13 12:30:00,59.75,59.78,59.58,59.62,4294.0,58.2729,58.3022,58.1072,58.1462,4294.0
2016-04-13 13:00:00,59.62,59.74,59.6,59.73,5812.0,58.1462,58.2632,58.1267,58.2534,5812.0
2016-04-13 13:30:00,59.72,59.79,59.68,59.79,5525.0,58.2437,58.312,58.2047,58.312,5525.0
2016-04-13 14:00:00,59.79,59.87,59.74,59.8,10352.0,58.312,58.39,58.2632,58.3217,10352.0
2016-04-13 14:30:00,59.76,59.9,59.66,59.75,10283.0,58.2827,58.4192,58.1852,58.2729,10283.0
2016-04-13 15:00:00,59.77,59.9,59.76,59.9,10496.0,58.2925,58.4192,58.2827,58.4192,10496.0
2016-04-13 15:30:00,59.89,60.09,59.88,60.0,39008.0,58.4095,58.6045,58.3997,58.5168,39008.0
2016-04-14 09:30:00,59.95,60.22,59.5,59.56,25375.0,58.468,58.7313,58.0291,58.0876,25375.0
2016-04-14 10:00:00,59.69,60.31,59.69,60.21,5700.0,58.2144,58.8191,58.2144,58.7216,5700.0
2016-04-14 10:30:00,60.19,60.2,59.87,59.9,5228.0,58.7021,58.7118,58.39,58.4192,5228.0
2016-04-14 11:00:00,59.89,60.04,59.89,60.03,6003.0,58.4095,58.5558,58.4095,58.546,6003.0
2016-04-14 11:30:00,60.01,60.16,59.96,60.0,6656.0,58.5265,58.6728,58.4778,58.5168,6656.0
2016-04-14 12:00:00,60.01,60.09,59.98,60.01,4941.0,58.5265,58.6045,58.4973,58.5265,4941.0
2016-04-14 12:30:00,60.01,60.05,59.93,59.98,5415.0,58.5265,58.5655,58.4485,58.4973,5415.0
2016-04-14 13:00:00,59.98,60.02,59.75,59.76,4624.0,58.4973,58.5363,58.2729,58.2827,4624.0
2016-04-14 13:30:00,59.78,59.78,59.52,59.52,12698.0,58.3022,58.3022,58.0486,58.0486,12698.0
2016-04-14 14:00:00,59.52,59.64,59.43,59.54,20559.0,58.0486,58.1657,57.9609,58.0681,20559.0
2016-04-14 14:30:00,59.49,59.52,59.39,59.41,4351.0,58.0194,58.0486,57.9218,57.9414,4351.0
2016-04-14 15:00:00,59.4,59.44,59.24,59.37,53688.0,57.9316,57.9706,57.7756,57.9023,53688.0
2016-04-14 15:30:00,59.37,59.57,59.37,59.46,46426.0,57.9023,58.0974,57.9023,57.9901,46426.0
2016-04-15 09:30:00,59.5,59.79,59.46,59.73,28811.0,58.0291,58.312,57.9901,58.2534,28811.0
2016-04-15 10:00:00,59.69,60.1,59.67,60.05,7000.0,58.2144,58.6143,58.1949,58.5655,7000.0
2016-04-15 10:30:00,60.01,60.35,60.01,60.17,14823.0,58.5265,58.8581,58.5265,58.6826,14823.0
2016-04-15 11:00:00,60.22,60.31,59.99,60.02,13562.0,58.7313,58.8191,58.507,58.5363,13562.0
2016-04-15 11:30:00,60.03,60.07,59.92,59.99,7589.0,58.546,58.585,58.4387,58.507,7589.0
2016-04-15 12:00:00,59.97,60.01,59.87,59.87,10528.0,58.4875,58.5265,58.39,58.39,10528.0
2016-04-15 12:30:00,59.89,59.9,59.69,59.74,7903.0,58.4095,58.4192,58.2144,58.2632,7903.0
2016-04-15 13:00:00,59.76,59.77,59.57,59.61,6192.0,58.2827,58.2925,58.0974,58.1364,6192.0
2016-04-15 13:30:00,59.59,59.75,59.59,59.68,6096.0,58.1169,58.2729,58.1169,58.2047,6096.0
2016-04-15 14:00:00,59.7,59.73,59.53,59.64,29883.0,58.2242,58.2534,58.0584,58.1657,29883.0
2016-04-15 14:30:00,59.65,59.77,59.63,59.71,12852.0,58.1754,58.2925,58.1559,58.2339,12852.0
2016-04-15 15:00:00,59.72,59.84,59.7,59.71,20791.0,58.2437,58.3607,58.2242,58.2339,20791.0
2016-04-15 15:30:00,59.72,59.79,59.64,59.75,49174.0,58.2437,58.312,58.1657,58.2729,49174.0
2016-04-18 09:30:00,59.64,60.24,59.57,59.82,28390.0,58.1657,58.7508,58.0974,58.3412,28390.0
2016-04-18 10:00:00,59.87,60.05,59.78,59.95,6357.0,58.39,58.5655,58.3022,58.468,6357.0
2016-04-18 10:30:00,59.98,59.98,59.71,59.72,5000.0,58.4973,58.4973,58.2339,58.2437,5000.0
2016-04-18 11:00:00,59.72,59.83,59.68,59.82,31802.0,58.2437,58.351,58.2047,58.3412,31802.0
2016-04-18 11:30:00,59.77,59.92,59.71,59.84,19740.0,58.2925,58.4387,58.2339,58.3607,19740.0
2016-04-18 12:00:00,59.81,60.0,59.8,60.0,9926.0,58.3315,58.5168,58.3217,58.5168,9926.0
2016-04-18 12:30:00,60.03,60.1,59.99,60.04,6200.0,58.546,58.6143,58.507,58.5558,6200.0
2016-04-18 13:00:00,60.07,60.12,60.02,60.12,3700.0,58.585,58.6338,58.5363,58.6338,3700.0
2016-04-18 13:30:00,60.15,60.28,60.13,60.2,7637.0,58.6631,58.7898,58.6436,58.7118,7637.0
2016-04-18 14:00:00,60.23,60.31,60.07,60.07,6994.0,58.7411,58.8191,58.585,58.585,6994.0
2016-04-18 14:30:00,60.06,60.21,60.03,60.11,10113.0,58.5753,58.7216,58.546,58.624,10113.0
2016-04-18 15:00:00,60.1,60.26,60.08,60.23,9230.0,58.6143,58.7703,58.5948,58.7411,9230.0
2016-04-18 15:30:00,60.25,60.53,60.22,60.49,45926.0,58.7606,59.0337,58.7313,58.9947,45926.0
2016-04-19 09:30:00,60.64,60.78,60.35,60.74,10454.0,59.1409,59.2775,58.8581,59.2385,10454.0
2016-04-19 10:00:00,60.77,60.86,60.7,60.76,15523.0,59.2677,59.3555,59.1995,59.258,15523.0
2016-04-19 10:30:00,60.79,61.21,60.79,61.2,17293.0,59.2872,59.6969,59.2872,59.6871,17293.0
2016-04-19 11:00:00,61.27,61.27,60.84,60.87,16106.0,59.7554,59.7554,59.336,59.3653,16106.0
2016-04-19 11:30:00,60.85,61.19,60.85,61.04,9140.0,59.3458,59.6774,59.3458,59.5311,9140.0
2016-04-19 12:00:00,61.09,61.17,61.0,61.1,16714.0,59.5798,59.6578,59.492,59.5896,16714.0
2016-04-19 12:30:00,61.08,61.08,60.79,60.85,25503.0,59.5701,59.5701,59.2872,59.3458,25503.0
2016-04-19 13:00:00,60.78,60.85,60.76,60.78,4283.0,59.2775,59.3458,59.258,59.2775,4283.0
2016-04-19 13:30:00,60.74,60.75,60.5,60.51,8111.0,59.2385,59.2482,59.0044,59.0142,8111.0
2016-04-19 14:00:00,60.53,60.65,60.4,60.4,11274.0,59.0337,59.1507,58.9069,58.9069,11274.0
2016-04-19 14:30:00,60.38,60.43,60.23,60.23,6200.0,58.8874,58.9361,58.7411,58.7411,6200.0
2016-04-19 15:00:00,60.23,60.25,60.1,60.2,16271.0,58.7411,58.7606,58.6143,58.7118,16271.0
2016-04-19 15:30:00,60.2,60.3,60.11,60.23,66817.0,58.7118,58.8094,58.624,58.7411,66817.0
2016-04-20 09:30:00,60.18,60.28,59.85,60.09,3664.0,58.6923,58.7898,58.3705,58.6045,3664.0
2016-04-20 10:00:00,60.09,60.14,59.85,60.0,49057.0,58.6045,58.6533,58.3705,58.5168,49057.0
2016-04-20 10:30:00,60.03,60.16,59.62,59.78,24716.0,58.546,58.6728,58.1462,58.3022,24716.0
2016-04-20 11:00:00,59.72,59.84,59.6,59.84,6700.0,58.2437,58.3607,58.1267,58.3607,6700.0
2016-04-20 11:30:00,59.83,59.94,59.69,59.9,3115.0,58.351,58.4583,58.2144,58.4192,3115.0
2016-04-20 12:00:00,59.89,60.17,59.89,60.1,5100.0,58.4095,58.6826,58.4095,58.6143,5100.0
2016-04-20 12:30:00,60.12,60.28,59.96,59.98,15264.0,58.6338,58.7898,58.4778,58.4973,15264.0
2016-04-20 13:00:00,60.0,60.13,59.62,59.76,33539.0,58.5168,58.6436,58.1462,58.2827,33539.0
2016-04-20 13:30:00,59.77,59.91,59.63,59.87,6901.0,58.2925,58.429,58.1559,58.39,6901.0
2016-04-20 14:00:00,59.87,60.05,59.86,59.86,32090.0,58.39,58.5655,58.3802,58.3802,32090.0
2016-04-20 14:30:00,59.86,59.94,59.78,59.88,9732.0,58.3802,58.4583,58.3022,58.3997,9732.0
2016-04-20 15:00:00,59.93,59.99,59.79,59.8,9030.0,58.4485,58.507,58.312,58.3217,9030.0
2016-04-20 15:30:00,59.77,59.81,59.63,59.64,35297.0,58.2925,58.3315,58.1559,58.1657,35297.0
2016-04-21 09:30:00,59.66,59.95,59.31,59.63,16543.0,58.1852,58.468,57.8438,58.1559,16543.0
2016-04-21 10:00:00,59.55,59.57,59.33,59.5,15073.0,58.0779,58.0974,57.8633,58.0291,15073.0
2016-04-21 10:30:00,59.54,59.77,59.48,59.72,4500.0,58.0681,58.2925,58.0096,58.2437,4500.0
2016-04-21 11:00:00,59.72,59.91,59.65,59.86,9889.0,58.2437,58.429,58.1754,58.3802,9889.0
2016-04-21 11:30:00,59.82,59.89,59.71,59.73,8839.0,58.3412,58.4095,58.2339,58.2534,8839.0
2016-04-21 12:00:00,59.77,59.82,59.59,59.65,6745.0,58.2925,58.3412,58.1169,58.1754,6745.0
2016-04-21 12:30:00,59.7,59.93,59.63,59.92,17157.0,58.2242,58.4485,58.1559,58.4387,17157.0
2016-04-21 13:00:00,59.88,59.91,59.55,59.61,10651.0,58.3997,58.429,58.0779,58.1364,10651.0
2016-04-21 13:30:00,59.54,59.65,59.44,59.48,6434.0,58.0681,58.1754,57.9706,58.0096,6434.0
2016-04-21 14:00:00,59.41,59.47,59.25,59.39,7707.0,57.9414,57.9999,57.7853,57.9218,7707.0
2016-04-21 14:30:00,59.34,59.36,59.23,59.28,6505.0,57.8731,57.8926,57.7658,57.8146,6505.0
2016-04-21 15:00:00,59.3,59.43,59.18,59.2,24983.0,57.8341,57.9609,57.717,57.7365,24983.0
2016-04-21 15:30:00,59.15,59.3,59.12,59.16,32758.0,57.6878,57.8341,57.6585,57.6975,32758.0
2016-04-22 09:30:00,59.0,60.0,58.82,60.0,79621.0,57.5415,58.5168,57.3659,58.5168,79621.0
2016-04-22 10:00:00,60.02,60.34,59.97,60.23,11609.0,58.5363,58.8484,58.4875,58.7411,11609.0
2016-04-22 10:30:00,60.3,60.44,59.77,59.89,9200.0,58.8094,58.9459,58.2925,58.4095,9200.0
2016-04-22 11:00:00,59.97,60.02,59.74,60.02,7286.0,58.4875,58.5363,58.2632,58.5363,7286.0
2016-04-22 11:30:00,60.07,60.34,60.05,60.34,9096.0,58.585,58.8484,58.5655,58.8484,9096.0
2016-04-22 12:00:00,60.35,60.35,60.09,60.14,6946.0,58.8581,58.8581,58.6045,58.6533,6946.0
2016-04-22 12:30:00,59.99,60.23,59.99,60.07,5269.0,58.507,58.7411,58.507,58.585,5269.0
2016-04-22 13:00:00,60.06,60.19,59.9,60.07,5610.0,58.5753,58.7021,58.4192,58.585,5610.0
2016-04-22 13:30:00,60.04,60.2,59.99,60.08,7764.0,58.5558,58.7118,58.507,58.5948,7764.0
2016-04-22 14:00:00,60.07,60.19,59.96,60.02,11158.0,58.585,58.7021,58.4778,58.5363,11158.0
2016-04-22 14:30:00,60.02,60.02,59.83,59.99,8847.0,58.5363,58.5363,58.351,58.507,8847.0
2016-04-22 15:00:00,59.99,59.99,59.73,59.79,16363.0,58.507,58.507,58.2534,58.312,16363.0
2016-04-22 15:30:00,59.78,59.81,59.51,59.56,52802.0,58.3022,58.3315,58.0389,58.0876,52802.0
2016-04-25 09:30:00,59.54,59.54,59.09,59.46,17186.0,58.0681,58.0681,57.6293,57.9901,17186.0
2016-04-25 10:00:00,59.49,59.69,59.4,59.66,28950.0,58.0194,58.2144,57.9316,58.1852,28950.0
2016-04-25 10:30:00,59.66,59.83,59.6,59.83,17223.0,58.1852,58.351,58.1267,58.351,17223.0
2016-04-25 11:00:00,59.79,59.8,59.46,59.62,9611.0,58.312,58.3217,57.9901,58.1462,9611.0
2016-04-25 11:30:00,59.58,59.79,59.55,59.66,7380.0,58.1072,58.312,58.0779,58.1852,7380.0
2016-04-25 12:00:00,59.63,59.68,59.38,59.41,8805.0,58.1559,58.2047,57.9121,57.9414,8805.0
2016-04-25 12:30:00,59.41,59.52,59.3,59.48,11901.0,57.9414,58.0486,57.8341,58.0096,11901.0
2016-04-25 13:00:00,59.49,59.65,59.49,59.55,7300.0,58.0194,58.1754,58.0194,58.0779,7300.0
2016-04-25 13:30:00,59.49,59.57,59.38,59.52,5214.0,58.0194,58.0974,57.9121,58.0486,5214.0
2016-04-25 14:00:00,59.52,59.54,59.3,59.35,14047.0,58.0486,58.0681,57.8341,57.8828,14047.0
2016-04-25 14:30:00,59.34,59.48,59.32,59.45,16209.0,57.8731,58.0096,57.8536,57.9804,16209.0
2016-04-25 15:00:00,59.45,59.49,59.34,59.46,12518.0,57.9804,58.0194,57.8731,57.9901,12518.0
2016-04-25 15:30:00,59.43,59.71,59.39,59.67,51435.0,57.9609,58.2339,57.9218,58.1949,51435.0
2016-04-26 09:30:00,59.66,59.96,59.35,59.95,94134.0,58.1852,58.4778,57.8828,58.468,94134.0
2016-04-26 10:00:00,59.96,60.13,59.71,59.72,46005.0,58.4778,58.6436,58.2339,58.2437,46005.0
2016-04-26 10:30:00,59.73,59.9,59.67,59.71,8796.0,58.2534,58.4192,58.1949,58.2339,8796.0
2016-04-26 11:00:00,59.72,60.16,59.69,60.11,12165.0,58.2437,58.6728,58.2144,58.624,12165.0
2016-04-26 11:30:00,60.11,60.19,59.99,60.04,20223.0,58.624,58.7021,58.507,58.5558,20223.0
2016-04-26 12:00:00,60.05,60.22,60.04,60.13,10100.0,58.5655,58.7313,58.5558,58.6436,10100.0
2016-04-26 12:30:00,60.14,60.29,60.14,60.21,11421.0,58.6533,58.7996,58.6533,58.7216,11421.0
2016-04-26 13:00:00,60.21,60.22,60.09,60.16,11598.0,58.7216,58.7313,58.6045,58.6728,11598.0
2016-04-26 13:30:00,60.18,60.26,60.09,60.09,10179.0,58.6923,58.7703,58.6045,58.6045,10179.0
2016-04-26 14:00:00,60.12,60.18,60.03,60.03,12378.0,58.6338,58.6923,58.546,58.546,12378.0
2016-04-26 14:30:00,60.03,60.04,59.95,59.99,17000.0,58.546,58.5558,58.468,58.507,17000.0
2016-04-26 15:00:00,59.97,60.06,59.94,60.0,21159.0,58.4875,58.5753,58.4583,58.5168,21159.0
2016-04-26 15:30:00,60.0,60.08,59.97,59.97,117880.0,58.5168,58.5948,58.4875,58.4875,117880.0
2016-04-27 09:30:00,59.98,60.14,58.66,60.12,30785.0,58.4973,58.6533,57.2099,58.6338,30785.0
2016-04-27 10:00:00,60.12,60.28,60.1,60.24,70978.0,58.6338,58.7898,58.6143,58.7508,70978.0
2016-04-27 10:30:00,60.24,60.39,60.16,60.27,13592.0,58.7508,58.8971,58.6728,58.7801,13592.0
2016-04-27 11:00:00,60.29,60.34,60.25,60.26,17288.0,58.7996,58.8484,58.7606,58.7703,17288.0
2016-04-27 11:30:00,60.26,60.39,60.16,60.24,19995.0,58.7703,58.8971,58.6728,58.7508,19995.0
2016-04-27 12:00:00,60.23,60.23,59.91,59.91,10165.0,58.7411,58.7411,58.429,58.429,10165.0
2016-04-27 12:30:00,59.92,60.01,59.71,59.99,34570.0,58.4387,58.5265,58.2339,58.507,34570.0
2016-04-27 13:00:00,59.98,60.02,59.88,59.88,4100.0,58.4973,58.5363,58.3997,58.3997,4100.0
2016-04-27 13:30:00,59.88,60.09,59.88,60.06,3800.0,58.3997,58.6045,58.3997,58.5753,3800.0
2016-04-27 14:00:00,60.01,60.12,59.91,60.06,10385.0,58.5265,58.6338,58.429,58.5753,10385.0
2016-04-27 14:30:00,60.09,60.11,59.93,60.07,6795.0,58.6045,58.624,58.4485,58.585,6795.0
2016-04-27 15:00:00,60.05,60.24,60.05,60.21,17478.0,58.5655,58.7508,58.5655,58.7216,17478.0
2016-04-27 15:30:00,60.23,60.27,60.09,60.13,69986.0,58.7411,58.7801,58.6045,58.6436,69986.0
2016-04-28 09:30:00,59.7,59.7,58.77,59.35,26408.0,58.2242,58.2242,57.3172,57.8828,26408.0
2016-04-28 10:00:00,59.32,59.56,59.28,59.47,11004.0,57.8536,58.0876,57.8146,57.9999,11004.0
2016-04-28 10:30:00,59.48,59.64,59.35,59.6,13738.0,58.0096,58.1657,57.8828,58.1267,13738.0
2016-04-28 11:00:00,59.58,59.67,59.44,59.54,12088.0,58.1072,58.1949,57.9706,58.0681,12088.0
2016-04-28 11:30:00,59.53,59.59,59.46,59.47,7000.0,58.0584,58.1169,57.9901,57.9999,7000.0
2016-04-28 12:00:00,59.49,59.5,59.28,59.31,9870.0,58.0194,58.0291,57.8146,57.8438,9870.0
2016-04-28 12:30:00,59.31,59.42,59.3,59.38,43881.0,57.8438,57.9511,57.8341,57.9121,43881.0
2016-04-28 13:00:00,59.39,59.41,59.0,59.0,11901.0,57.9218,57.9414,57.5415,57.5415,11901.0
2016-04-28 13:30:00,58.98,58.98,58.79,58.79,9283.0,57.522,57.522,57.3367,57.3367,9283.0
2016-04-28 14:00:00,58.83,58.96,58.81,58.88,14312.0,57.3757,57.5025,57.3562,57.4245,14312.0
2016-04-28 14:30:00,58.9,58.98,58.72,58.77,17879.0,57.444,57.522,57.2684,57.3172,17879.0
2016-04-28 15:00:00,58.74,58.8,58.41,58.43,25291.0,57.2879,57.3464,56.9661,56.9856,25291.0
2016-04-28 15:30:00,58.47,58.69,58.4,58.57,64820.0,57.0246,57.2392,56.9563,57.1221,64820.0
2016-04-29 09:30:00,58.42,58.8,57.33,57.53,30048.0,56.9758,57.3464,55.9128,56.1078,30048.0
2016-04-29 10:00:00,57.52,57.74,57.35,57.36,24961.0,56.0981,56.3126,55.9323,55.942,24961.0
2016-04-29 10:30:00,57.36,57.68,57.33,57.4,16371.0,55.942,56.2541,55.9128,55.981,16371.0
2016-04-29 11:00:00,57.42,57.43,57.22,57.43,25044.0,56.0005,56.0103,55.8055,56.0103,25044.0
2016-04-29 11:30:00,57.4,57.44,57.0,57.16,13009.0,55.981,56.0201,55.5909,55.747,13009.0
2016-04-29 12:00:00,57.18,57.19,56.92,57.0,34287.0,55.7665,55.7762,55.5129,55.5909,34287.0
2016-04-29 12:30:00,56.99,57.2,56.92,56.98,10266.0,55.5812,55.786,55.5129,55.5714,10266.0
2016-04-29 13:00:00,57.0,57.12,56.94,57.01,16583.0,55.5909,55.708,55.5324,55.6007,16583.0
2016-04-29 13:30:00,57.0,57.2,56.99,57.2,12833.0,55.5909,55.786,55.5812,55.786,12833.0
2016-04-29 14:00:00,57.23,57.26,57.1,57.16,12453.0,55.8152,55.8445,55.6885,55.747,12453.0
2016-04-29 14:30:00,57.16,57.2,56.99,57.0,19376.0,55.747,55.786,55.5812,55.5909,19376.0
2016-04-29 15:00:00,57.02,57.47,57.02,57.33,13532.0,55.6104,56.0493,55.6104,55.9128,13532.0
2016-04-29 15:30:00,57.36,57.58,57.15,57.41,74618.0,55.942,56.1566,55.7372,55.9908,74618.0
2016-05-02 09:30:00,59.54,59.54,57.58,57.67,19264.0,58.0681,58.0681,56.1566,56.2444,19264.0
2016-05-02 10:00:00,57.63,58.35,57.56,58.2,14700.0,56.2054,56.9076,56.1371,56.7613,14700.0
2016-05-02 10:30:00,58.19,58.19,57.82,57.88,10434.0,56.7515,56.7515,56.3907,56.4492,10434.0
2016-05-02 11:00:00,57.94,58.07,57.81,57.96,12227.0,56.5077,56.6345,56.3809,56.5272,12227.0
2016-05-02 11:30:00,57.95,58.0,57.81,57.94,9171.0,56.5174,56.5662,56.3809,56.5077,9171.0
2016-05-02 12:00:00,57.93,58.03,57.89,58.01,6200.0,56.4979,56.5955,56.4589,56.576,6200.0
2016-05-02 12:30:00,58.02,58.14,58.0,58.14,11353.0,56.5857,56.7027,56.5662,56.7027,11353.0
2016-05-02 13:00:00,58.11,58.41,58.1,58.34,5526.0,56.6735,56.9661,56.6637,56.8978,5526.0
2016-05-02 13:30:00,58.38,58.42,58.3,58.4,6800.0,56.9368,56.9758,56.8588,56.9563,6800.0
2016-05-02 14:00:00,58.37,58.7,58.36,58.65,14325.0,56.9271,57.2489,56.9173,57.2001,14325.0
2016-05-02 14:30:00,58.64,58.7,58.52,58.67,11303.0,57.1904,57.2489,57.0734,57.2196,11303.0
2016-05-02 15:00:00,58.7,58.82,58.7,58.74,21181.0,57.2489,57.3659,57.2489,57.2879,21181.0
2016-05-02 15:30:00,58.73,58.75,58.57,58.73,55553.0,57.2782,57.2977,57.1221,57.2782,55553.0
2016-05-03 09:30:00,58.38,58.46,57.99,58.1,20362.0,56.9368,57.0148,56.5565,56.6637,20362.0
2016-05-03 10:00:00,58.13,59.06,58.13,58.83,20925.0,56.693,57.6,56.693,57.3757,20925.0
2016-05-03 10:30:00,58.8,58.89,58.35,58.36,7501.0,57.3464,57.4342,56.9076,56.9173,7501.0
2016-05-03 11:00:00,58.37,58.46,58.34,58.35,7156.0,56.9271,57.0148,56.8978,56.9076,7156.0
2016-05-03 11:30:00,58.26,58.7,58.24,58.7,6664.0,56.8198,57.2489,56.8003,57.2489,6664.0
2016-05-03 12:00:00,58.68,58.71,58.57,58.64,8583.0,57.2294,57.2587,57.1221,57.1904,8583.0
2016-05-03 12:30:00,58.66,58.69,58.53,58.58,7764.0,57.2099,57.2392,57.0831,57.1319,7764.0
2016-05-03 13:00:00,58.55,58.58,58.41,58.42,13319.0,57.1026,57.1319,56.9661,56.9758,13319.0
2016-05-03 13:30:00,58.47,58.71,58.41,58.57,11209.0,57.0246,57.2587,56.9661,57.1221,11209.0
2016-05-03 14:00:00,58.56,58.58,58.38,58.41,6200.0,57.1124,57.1319,56.9368,56.9661,6200.0
2016-05-03 14:30:00,58.45,58.46,58.33,58.38,10782.0,57.0051,57.0148,56.8881,56.9368,10782.0
2016-05-03 15:00:00,58.38,58.38,58.27,58.29,21327.0,56.9368,56.9368,56.8295,56.849,21327.0
2016-05-03 15:30:00,58.28,58.3,58.11,58.28,52351.0,56.8393,56.8588,56.6735,56.8393,52351.0
2016-05-04 09:30:00,58.04,58.85,57.52,58.56,10028.0,56.6052,57.3952,56.0981,57.1124,10028.0
2016-05-04 10:00:00,58.63,59.2,58.6,58.89,15214.0,57.1806,57.7365,57.1514,57.4342,15214.0
2016-05-04 10:30:00,58.78,58.93,58.47,58.68,27831.0,57.3269,57.4732,57.0246,57.2294,27831.0
2016-05-04 11:00:00,58.64,58.78,58.22,58.35,17557.0,57.1904,57.3269,56.7808,56.9076,17557.0
2016-05-04 11:30:00,58.38,59.02,58.33,58.95,11400.0,56.9368,57.561,56.8881,57.4927,11400.0
2016-05-04 12:00:00,58.95,59.31,58.95,59.2,16123.0,57.4927,57.8438,57.4927,57.7365,16123.0
2016-05-04 12:30:00,59.2,59.25,58.96,59.19,6108.0,57.7365,57.7853,57.5025,57.7268,6108.0
2016-05-04 13:00:00,59.16,59.36,59.11,59.26,31071.0,57.6975,57.8926,57.6488,57.7951,31071.0
2016-05-04 13:30:00,59.24,59.29,59.0,59.09,22200.0,57.7756,57.8243,57.5415,57.6293,22200.0
2016-05-04 14:00:00,59.09,59.23,58.98,59.2,11868.0,57.6293,57.7658,57.522,57.7365,11868.0
2016-05-04 14:30:00,59.18,59.18,59.0,59.0,10358.0,57.717,57.717,57.5415,57.5415,10358.0
2016-05-04 15:00:00,59.0,59.08,58.91,59.01,13107.0,57.5415,57.6195,57.4537,57.5512,13107.0
2016-05-04 15:30:00,59.01,59.16,58.83,58.86,40924.0,57.5512,57.6975,57.3757,57.4049,40924.0
2016-05-05 09:30:00,58.66,58.66,58.04,58.26,19388.0,57.2099,57.2099,56.6052,56.8198,19388.0
2016-05-05 10:00:00,58.29,58.66,58.29,58.51,12690.0,56.849,57.2099,56.849,57.0636,12690.0
2016-05-05 10:30:00,58.45,58.56,58.39,58.4,10821.0,57.0051,57.1124,56.9466,56.9563,10821.0
2016-05-05 11:00:00,58.41,58.52,58.34,58.44,16500.0,56.9661,57.0734,56.8978,56.9953,16500.0
2016-05-05 11:30:00,58.47,58.55,58.4,58.44,11786.0,57.0246,57.1026,56.9563,56.9953,11786.0
2016-05-05 12:00:00,58.47,58.48,58.35,58.35,4349.0,57.0246,57.0343,56.9076,56.9076,4349.0
2016-05-05 12:30:00,58.33,58.5,58.33,58.43,8675.0,56.8881,57.0538,56.8881,56.9856,8675.0
2016-05-05 13:00:00,58.42,58.45,58.34,58.36,9753.0,56.9758,57.0051,56.8978,56.9173,9753.0
2016-05-05 13:30:00,58.33,58.39,58.08,58.17,11415.0,56.8881,56.9466,56.6442,56.732,11415.0
2016-05-05 14:00:00,58.18,58.3,58.18,58.24,9286.0,56.7418,56.8588,56.7418,56.8003,9286.0
2016-05-05 14:30:00,58.25,58.27,58.18,58.23,11256.0,56.81,56.8295,56.7418,56.7905,11256.0
2016-05-05 15:00:00,58.2,58.48,58.16,58.37,34991.0,56.7613,57.0343,56.7223,56.9271,34991.0
2016-05-05 15:30:00,58.36,58.4,58.23,58.3,53138.0,56.9173,56.9563,56.7905,56.8588,53138.0
2016-05-06 09:30:00,58.03,58.59,58.03,58.29,10687.0,56.5955,57.1416,56.5955,56.849,10687.0
2016-05-06 10:00:00,58.26,58.63,58.25,58.48,27700.0,56.8198,57.1806,56.81,57.0343,27700.0
2016-05-06 10:30:00,58.42,58.44,58.09,58.14,8400.0,56.9758,56.9953,56.654,56.7027,8400.0
2016-05-06 11:00:00,58.16,58.39,58.16,58.29,12324.0,56.7223,56.9466,56.7223,56.849,12324.0
2016-05-06 11:30:00,58.32,58.44,58.26,58.37,5700.0,56.8783,56.9953,56.8198,56.9271,5700.0
2016-05-06 12:00:00,58.38,58.4,58.27,58.38,4807.0,56.9368,56.9563,56.8295,56.9368,4807.0
2016-05-06 12:30:00,58.36,58.54,58.27,58.54,6400.0,56.9173,57.0929,56.8295,57.0929,6400.0
2016-05-06 13:00:00,58.58,58.7,58.5,58.66,9818.0,57.1319,57.2489,57.0538,57.2099,9818.0
2016-05-06 13:30:00,58.67,58.69,58.59,58.67,6200.0,57.2196,57.2392,57.1416,57.2196,6200.0
2016-05-06 14:00:00,58.68,58.9,58.67,58.72,9991.0,57.2294,57.444,57.2196,57.2684,9991.0
2016-05-06 14:30:00,58.74,58.75,58.43,58.44,16570.0,57.2879,57.2977,56.9856,56.9953,16570.0
2016-05-06 15:00:00,58.42,58.59,58.31,58.35,23712.0,56.9758,57.1416,56.8685,56.9076,23712.0
2016-05-06 15:30:00,58.35,58.48,58.21,58.36,61818.0,56.9076,57.0343,56.771,56.9173,61818.0
2016-05-09 09:30:00,59.75,63.91,59.75,63.41,62863.0,58.2729,62.3301,58.2729,61.8425,62863.0
2016-05-09 10:00:00,63.49,64.16,63.25,63.91,56001.0,61.9205,62.5739,61.6864,62.3301,56001.0
2016-05-09 10:30:00,63.88,64.76,63.34,64.42,152606.0,62.3009,63.1591,61.7742,62.8275,152606.0
2016-05-09 11:00:00,64.56,64.69,63.31,63.79,72666.0,62.964,63.0908,61.7449,62.2131,72666.0
2016-05-09 11:30:00,63.63,64.02,63.2,63.2,47747.0,62.057,62.4374,61.6377,61.6377,47747.0
2016-05-09 12:00:00,63.26,64.38,63.0,64.36,40082.0,61.6962,62.7885,61.4426,62.769,40082.0
2016-05-09 12:30:00,64.27,64.6,64.09,64.55,34546.0,62.6812,63.0031,62.5057,62.9543,34546.0
2016-05-09 13:00:00,64.53,65.29,64.53,64.75,44509.0,62.9348,63.676,62.9348,63.1493,44509.0
2016-05-09 13:30:00,64.86,65.2,64.86,65.02,25531.0,63.2566,63.5882,63.2566,63.4127,25531.0
2016-05-09 14:00:00,65.05,65.25,64.86,65.2,47162.0,63.4419,63.637,63.2566,63.5882,47162.0
2016-05-09 14:30:00,65.18,65.86,65.0,65.72,59177.0,63.5687,64.2319,63.3932,64.0954,59177.0
2016-05-09 15:00:00,65.77,65.84,65.06,65.06,112333.0,64.1441,64.2124,63.4517,63.4517,112333.0
2016-05-09 15:30:00,65.06,65.71,65.05,65.32,161960.0,63.4517,64.0856,63.4419,63.7053,161960.0
2016-05-10 09:30:00,65.68,67.37,65.48,67.35,106737.0,64.0564,65.7046,63.8613,65.6851,106737.0
2016-05-10 10:00:00,67.28,67.85,67.15,67.85,59837.0,65.6168,66.1727,65.49,66.1727,59837.0
2016-05-10 10:30:00,67.86,67.88,67.19,67.19,39544.0,66.1825,66.202,65.529,65.529,39544.0
2016-05-10 11:00:00,67.16,67.42,66.95,67.03,50711.0,65.4998,65.7533,65.295,65.373,50711.0
2016-05-10 11:30:00,67.01,67.07,66.75,66.95,33284.0,65.3535,65.412,65.0999,65.295,33284.0
2016-05-10 12:00:00,66.95,67.23,66.89,67.12,28959.0,65.295,65.568,65.2364,65.4608,28959.0
2016-05-10 12:30:00,67.1,67.12,66.94,67.02,22619.0,65.4413,65.4608,65.2852,65.3632,22619.0
2016-05-10 13:00:00,67.04,67.04,66.77,66.97,23739.0,65.3827,65.3827,65.1194,65.3145,23739.0
2016-05-10 13:30:00,66.92,66.98,66.75,66.91,18734.0,65.2657,65.3242,65.0999,65.2559,18734.0
2016-05-10 14:00:00,66.89,66.99,66.84,66.92,18719.0,65.2364,65.334,65.1877,65.2657,18719.0
2016-05-10 14:30:00,66.89,66.89,66.0,66.12,43990.0,65.2364,65.2364,64.3684,64.4855,43990.0
2016-05-10 15:00:00,66.19,66.7,66.19,66.55,36724.0,64.5537,65.0511,64.5537,64.9048,36724.0
2016-05-10 15:30:00,66.56,66.58,66.33,66.48,105140.0,64.9146,64.9341,64.6903,64.8366,105140.0
2016-05-11 09:30:00,66.33,66.33,65.71,65.87,26901.0,64.6903,64.6903,64.0856,64.2417,26901.0
2016-05-11 10:00:00,65.79,66.34,65.68,66.2,13676.0,64.1636,64.7,64.0564,64.5635,13676.0
2016-05-11 10:30:00,66.25,66.38,65.88,65.96,29002.0,64.6123,64.7391,64.2514,64.3294,29002.0
2016-05-11 11:00:00,65.9,66.04,65.63,65.93,18899.0,64.2709,64.4075,64.0076,64.3002,18899.0
2016-05-11 11:30:00,65.92,65.92,65.64,65.64,11391.0,64.2904,64.2904,64.0173,64.0173,11391.0
2016-05-11 12:00:00,65.7,65.94,65.67,65.93,6328.0,64.0759,64.3099,64.0466,64.3002,6328.0
2016-05-11 12:30:00,65.92,65.95,65.8,65.95,9193.0,64.2904,64.3197,64.1734,64.3197,9193.0
2016-05-11 13:00:00,65.89,65.89,65.7,65.8,9105.0,64.2612,64.2612,64.0759,64.1734,9105.0
2016-05-11 13:30:00,65.79,65.79,65.57,65.57,12269.0,64.1636,64.1636,63.9491,63.9491,12269.0
2016-05-11 14:00:00,65.58,65.6,65.0,65.13,29959.0,63.9588,63.9783,63.3932,63.52,29959.0
2016-05-11 14:30:00,65.13,65.26,65.04,65.24,10292.0,63.52,63.6467,63.4322,63.6272,10292.0
2016-05-11 15:00:00,65.22,65.23,65.05,65.17,24910.0,63.6077,63.6175,63.4419,63.559,24910.0
2016-05-11 15:30:00,65.16,65.39,64.98,65.15,66369.0,63.5492,63.7735,63.3737,63.5395,66369.0
2016-05-12 09:30:00,65.07,65.77,65.0,65.77,12606.0,63.4614,64.1441,63.3932,64.1441,12606.0
2016-05-12 10:00:00,65.77,66.1,65.67,66.06,13632.0,64.1441,64.466,64.0466,64.427,13632.0
2016-05-12 10:30:00,66.01,66.16,65.75,65.88,12502.0,64.3782,64.5245,64.1246,64.2514,12502.0
2016-05-12 11:00:00,65.87,65.94,65.73,65.91,12495.0,64.2417,64.3099,64.1051,64.2807,12495.0
2016-05-12 11:30:00,65.97,66.04,65.74,65.74,29161.0,64.3392,64.4075,64.1149,64.1149,29161.0
2016-05-12 12:00:00,65.77,65.98,65.77,65.86,18746.0,64.1441,64.3489,64.1441,64.2319,18746.0
2016-05-12 12:30:00,65.82,65.87,65.64,65.75,24577.0,64.1929,64.2417,64.0173,64.1246,24577.0
2016-05-12 13:00:00,65.72,65.83,65.54,65.63,13521.0,64.0954,64.2026,63.9198,64.0076,13521.0
2016-05-12 13:30:00,65.59,65.69,65.42,65.58,13348.0,63.9686,64.0661,63.8028,63.9588,13348.0
2016-05-12 14:00:00,65.56,65.91,65.55,65.84,12717.0,63.9393,64.2807,63.9296,64.2124,12717.0
2016-05-12 14:30:00,65.79,66.0,65.75,65.98,10951.0,64.1636,64.3684,64.1246,64.3489,10951.0
2016-05-12 15:00:00,66.0,66.0,65.77,65.88,13674.0,64.3684,64.3684,64.1441,64.2514,13674.0
2016-05-12 15:30:00,65.88,66.02,65.77,65.92,36222.0,64.2514,64.388,64.1441,64.2904,36222.0
2016-05-13 09:30:00,66.01,66.24,65.51,65.65,11538.0,64.3782,64.6025,63.8906,64.0271,11538.0
2016-05-13 10:00:00,65.67,65.83,65.44,65.57,8974.0,64.0466,64.2026,63.8223,63.9491,8974.0
2016-05-13 10:30:00,65.54,66.29,65.54,66.29,14079.0,63.9198,64.6513,63.9198,64.6513,14079.0
2016-05-13 11:00:00,66.3,66.71,66.25,66.59,19446.0,64.661,65.0609,64.6123,64.9439,19446.0
2016-05-13 11:30:00,66.55,66.55,65.91,65.96,8020.0,64.9048,64.9048,64.2807,64.3294,8020.0
2016-05-13 12:00:00,65.89,66.2,65.89,66.14,6814.0,64.2612,64.5635,64.2612,64.505,6814.0
2016-05-13 12:30:00,66.13,66.31,65.81,65.94,6301.0,64.4952,64.6708,64.1831,64.3099,6301.0
2016-05-13 13:00:00,65.9,66.02,65.52,65.52,8537.0,64.2709,64.388,63.9003,63.9003,8537.0
2016-05-13 13:30:00,65.49,65.61,65.32,65.33,8807.0,63.8711,63.9881,63.7053,63.715,8807.0
2016-05-13 14:00:00,65.35,65.46,65.2,65.3,10113.0,63.7345,63.8418,63.5882,63.6857,10113.0
2016-05-13 14:30:00,65.29,65.32,65.15,65.28,9990.0,63.676,63.7053,63.5395,63.6662,9990.0
2016-05-13 15:00:00,65.27,65.32,65.15,65.28,12431.0,63.6565,63.7053,63.5395,63.6662,12431.0
2016-05-13 15:30:00,65.27,65.31,65.01,65.17,40589.0,63.6565,63.6955,63.4029,63.559,40589.0
2016-05-16 09:30:00,65.16,65.48,63.93,64.79,30285.0,63.5492,63.8613,62.3496,63.1884,30285.0
2016-05-16 10:00:00,64.76,65.4,64.69,64.96,17648.0,63.1591,63.7833,63.0908,63.3542,17648.0
2016-05-16 10:30:00,64.91,65.42,64.91,65.14,11600.0,63.3054,63.8028,63.3054,63.5297,11600.0
2016-05-16 11:00:00,65.09,65.42,65.09,65.32,17203.0,63.4809,63.8028,63.4809,63.7053,17203.0
2016-05-16 11:30:00,65.3,65.46,65.15,65.23,13411.0,63.6857,63.8418,63.5395,63.6175,13411.0
2016-05-16 12:00:00,65.23,65.3,65.11,65.21,9269.0,63.6175,63.6857,63.5004,63.598,9269.0
2016-05-16 12:30:00,65.18,65.4,65.17,65.36,10190.0,63.5687,63.7833,63.559,63.7443,10190.0
2016-05-16 13:00:00,65.33,65.39,65.17,65.17,7839.0,63.715,63.7735,63.559,63.559,7839.0
2016-05-16 13:30:00,65.2,65.29,65.15,65.25,10194.0,63.5882,63.676,63.5395,63.637,10194.0
2016-05-16 14:00:00,65.25,65.39,65.21,65.21,14890.0,63.637,63.7735,63.598,63.598,14890.0
2016-05-16 14:30:00,65.2,65.25,65.03,65.1,15726.0,63.5882,63.637,63.4224,63.4907,15726.0
2016-05-16 15:00:00,65.12,65.24,65.1,65.13,21790.0,63.5102,63.6272,63.4907,63.52,21790.0
2016-05-16 15:30:00,65.12,65.18,64.89,64.91,65303.0,63.5102,63.5687,63.2859,63.3054,65303.0
2016-05-17 09:30:00,64.85,64.9,64.16,64.52,12017.0,63.2469,63.2956,62.5739,62.925,12017.0
2016-05-17 10:00:00,64.48,64.69,64.39,64.4,16011.0,62.886,63.0908,62.7982,62.808,16011.0
2016-05-17 10:30:00,64.39,64.92,64.39,64.89,12950.0,62.7982,63.3151,62.7982,63.2859,12950.0
2016-05-17 11:00:00,64.85,64.85,64.37,64.38,10762.0,63.2469,63.2469,62.7787,62.7885,10762.0
2016-05-17 11:30:00,64.34,64.59,64.34,64.45,10029.0,62.7495,62.9933,62.7495,62.8568,10029.0
2016-05-17 12:00:00,64.44,64.46,64.2,64.3,8854.0,62.847,62.8665,62.6129,62.7105,8854.0
2016-05-17 12:30:00,64.31,64.41,64.27,64.36,10584.0,62.7202,62.8178,62.6812,62.769,10584.0
2016-05-17 13:00:00,64.27,64.33,64.21,64.22,8307.0,62.6812,62.7397,62.6227,62.6324,8307.0
2016-05-17 13:30:00,64.23,64.28,63.94,63.96,12864.0,62.6422,62.691,62.3594,62.3789,12864.0
2016-05-17 14:00:00,63.98,64.05,63.66,63.82,18129.0,62.3984,62.4666,62.0863,62.2423,18129.0
2016-05-17 14:30:00,63.82,63.92,63.72,63.82,12100.0,62.2423,62.3399,62.1448,62.2423,12100.0
2016-05-17 15:00:00,63.79,63.94,63.61,63.64,13533.0,62.2131,62.3594,62.0375,62.0668,13533.0
2016-05-17 15:30:00,63.62,63.9,63.57,63.77,32266.0,62.0473,62.3204,61.9985,62.1936,32266.0
2016-05-18 09:30:00,63.55,63.96,62.9,63.3,12769.0,61.979,62.3789,61.3451,61.7352,12769.0
2016-05-18 10:00:00,63.16,63.39,62.96,63.35,20522.0,61.5987,61.823,61.4036,61.784,20522.0
2016-05-18 10:30:00,63.41,63.44,63.26,63.32,12180.0,61.8425,61.8717,61.6962,61.7547,12180.0
2016-05-18 11:00:00,63.32,63.4,62.8,63.08,19375.0,61.7547,61.8327,61.2476,61.5206,19375.0
2016-05-18 11:30:00,62.98,63.06,62.68,63.0,20290.0,61.4231,61.5011,61.1305,61.4426,20290.0
2016-05-18 12:00:00,63.01,63.44,62.98,63.35,9288.0,61.4524,61.8717,61.4231,61.784,9288.0
2016-05-18 12:30:00,63.4,63.81,63.33,63.81,9089.0,61.8327,62.2326,61.7644,62.2326,9089.0
2016-05-18 13:00:00,63.95,63.96,63.75,63.87,10900.0,62.3691,62.3789,62.1741,62.2911,10900.0
2016-05-18 13:30:00,63.94,64.02,63.83,63.91,6630.0,62.3594,62.4374,62.2521,62.3301,6630.0
2016-05-18 14:00:00,63.91,63.91,63.28,63.43,25921.0,62.3301,62.3301,61.7157,61.862,25921.0
2016-05-18 14:30:00,63.41,63.47,63.29,63.37,14000.0,61.8425,61.901,61.7254,61.8035,14000.0
2016-05-18 15:00:00,63.4,63.53,63.25,63.32,16269.0,61.8327,61.9595,61.6864,61.7547,16269.0
2016-05-18 15:30:00,63.33,63.67,63.29,63.65,74884.0,61.7644,62.096,61.7254,62.0765,74884.0
2016-05-19 09:30:00,63.87,65.05,63.85,64.57,20407.0,62.2911,63.4419,62.2716,62.9738,20407.0
2016-05-19 10:00:00,64.63,65.29,64.63,65.17,29531.0,63.0323,63.676,63.0323,63.559,29531.0
2016-05-19 10:30:00,65.16,65.28,64.79,64.83,17684.0,63.5492,63.6662,63.1884,63.2274,17684.0
2016-05-19 11:00:00,64.81,64.99,64.69,64.78,13061.0,63.2079,63.3834,63.0908,63.1786,13061.0
2016-05-19 11:30:00,64.72,65.03,64.62,65.01,13405.0,63.1201,63.4224,63.0226,63.4029,13405.0
2016-05-19 12:00:00,64.94,64.98,64.78,64.82,7533.0,63.3346,63.3737,63.1786,63.2176,7533.0
2016-05-19 12:30:00,64.83,64.93,64.77,64.84,8632.0,63.2274,63.3249,63.1689,63.2371,8632.0
2016-05-19 13:00:00,64.8,64.91,64.63,64.63,9108.0,63.1981,63.3054,63.0323,63.0323,9108.0
2016-05-19 13:30:00,64.58,64.86,64.58,64.76,11452.0,62.9835,63.2566,62.9835,63.1591,11452.0
2016-05-19 14:00:00,64.76,64.78,64.6,64.75,14692.0,63.1591,63.1786,63.0031,63.1493,14692.0
2016-05-19 14:30:00,64.68,64.84,64.57,64.81,24288.0,63.0811,63.2371,62.9738,63.2079,24288.0
2016-05-19 15:00:00,64.83,65.42,64.82,65.37,40238.0,63.2274,63.8028,63.2176,63.754,40238.0
2016-05-19 15:30:00,65.36,65.75,65.28,65.45,134672.0,63.7443,64.1246,63.6662,63.832,134672.0
2016-05-20 09:30:00,65.72,66.45,65.49,66.29,12158.0,64.0954,64.8073,63.8711,64.6513,12158.0
2016-05-20 10:00:00,66.37,66.86,66.29,66.8,20130.0,64.7293,65.2072,64.6513,65.1487,20130.0
2016-05-20 10:30:00,66.86,67.19,66.75,66.75,20466.0,65.2072,65.529,65.0999,65.0999,20466.0
2016-05-20 11:00:00,66.74,67.01,66.74,66.96,11663.0,65.0902,65.3535,65.0902,65.3047,11663.0
2016-05-20 11:30:00,66.98,67.15,66.98,67.05,10703.0,65.3242,65.49,65.3242,65.3925,10703.0
2016-05-20 12:00:00,67.02,67.13,66.93,67.08,10243.0,65.3632,65.4705,65.2755,65.4217,10243.0
2016-05-20 12:30:00,67.06,67.06,66.86,66.88,8670.0,65.4022,65.4022,65.2072,65.2267,8670.0
2016-05-20 13:00:00,66.91,66.91,66.66,66.69,10025.0,65.2559,65.2559,65.0121,65.0414,10025.0
2016-05-20 13:30:00,66.67,66.67,66.33,66.47,12666.0,65.0219,65.0219,64.6903,64.8268,12666.0
2016-05-20 14:00:00,66.46,66.68,66.45,66.52,17666.0,64.8171,65.0316,64.8073,64.8756,17666.0
2016-05-20 14:30:00,66.53,66.71,66.52,66.57,13199.0,64.8853,65.0609,64.8756,64.9244,13199.0
2016-05-20 15:00:00,66.54,66.65,66.37,66.62,16884.0,64.8951,65.0024,64.7293,64.9731,16884.0
2016-05-20 15:30:00,66.59,66.7,66.53,66.68,32499.0,64.9439,65.0511,64.8853,65.0316,32499.0
2016-05-23 09:30:00,66.69,67.19,66.49,66.93,11569.0,65.0414,65.529,64.8463,65.2755,11569.0
2016-05-23 10:00:00,66.86,66.97,66.54,66.56,15977.0,65.2072,65.3145,64.8951,64.9146,15977.0
2016-05-23 10:30:00,66.55,66.66,66.46,66.58,10000.0,64.9048,65.0121,64.8171,64.9341,10000.0
2016-05-23 11:00:00,66.59,66.69,66.56,66.57,8388.0,64.9439,65.0414,64.9146,64.9244,8388.0
2016-05-23 11:30:00,66.59,66.59,66.35,66.41,10582.0,64.9439,64.9439,64.7098,64.7683,10582.0
2016-05-23 12:00:00,66.44,66.67,66.44,66.54,4600.0,64.7976,65.0219,64.7976,64.8951,4600.0
2016-05-23 12:30:00,66.45,66.55,66.35,66.35,5800.0,64.8073,64.9048,64.7098,64.7098,5800.0
2016-05-23 13:00:00,66.37,66.58,66.36,66.38,6530.0,64.7293,64.9341,64.7195,64.7391,6530.0
2016-05-23 13:30:00,66.36,66.45,66.31,66.41,9740.0,64.7195,64.8073,64.6708,64.7683,9740.0
2016-05-23 14:00:00,66.4,66.45,66.15,66.2,30089.0,64.7586,64.8073,64.5147,64.5635,30089.0
2016-05-23 14:30:00,66.19,66.26,66.03,66.04,14011.0,64.5537,64.622,64.3977,64.4075,14011.0
2016-05-23 15:00:00,66.01,66.05,65.94,65.97,12008.0,64.3782,64.4172,64.3099,64.3392,12008.0
2016-05-23 15:30:00,66.02,66.08,65.69,65.82,44008.0,64.388,64.4465,64.0661,64.1929,44008.0
2016-05-24 09:30:00,66.22,66.31,65.04,65.96,16428.0,64.583,64.6708,63.4322,64.3294,16428.0
2016-05-24 10:00:00,66.0,66.71,66.0,66.66,24525.0,64.3684,65.0609,64.3684,65.0121,24525.0
2016-05-24 10:30:00,66.65,66.69,66.4,66.54,15173.0,65.0024,65.0414,64.7586,64.8951,15173.0
2016-05-24 11:00:00,66.53,66.73,66.47,66.7,33359.0,64.8853,65.0804,64.8268,65.0511,33359.0
2016-05-24 11:30:00,66.71,66.91,66.6,66.83,21543.0,65.0609,65.2559,64.9536,65.1779,21543.0
2016-05-24 12:00:00,66.87,66.88,66.62,66.72,3721.0,65.2169,65.2267,64.9731,65.0706,3721.0
2016-05-24 12:30:00,66.69,66.72,66.62,66.72,4458.0,65.0414,65.0706,64.9731,65.0706,4458.0
2016-05-24 13:00:00,66.73,66.77,66.66,66.74,19598.0,65.0804,65.1194,65.0121,65.0902,19598.0
2016-05-24 13:30:00,66.76,66.77,66.58,66.61,10020.0,65.1097,65.1194,64.9341,64.9634,10020.0
2016-05-24 14:00:00,66.62,66.76,66.6,66.76,12705.0,64.9731,65.1097,64.9536,65.1097,12705.0
2016-05-24 14:30:00,66.75,66.85,66.67,66.7,9797.0,65.0999,65.1974,65.0219,65.0511,9797.0
2016-05-24 15:00:00,66.65,66.91,66.64,66.85,18983.0,65.0024,65.2559,64.9926,65.1974,18983.0
2016-05-24 15:30:00,66.84,67.0,66.74,66.75,67702.0,65.1877,65.3437,65.0902,65.0999,67702.0
2016-05-25 09:30:00,66.79,67.31,66.56,66.8,7816.0,65.1389,65.6461,64.9146,65.1487,7816.0
2016-05-25 10:00:00,66.74,67.23,66.74,67.19,10698.0,65.0902,65.568,65.0902,65.529,10698.0
2016-05-25 10:30:00,67.27,67.58,67.05,67.34,11328.0,65.607,65.9094,65.3925,65.6753,11328.0
2016-05-25 11:00:00,67.35,67.41,67.05,67.06,10465.0,65.6851,65.7436,65.3925,65.4022,10465.0
2016-05-25 11:30:00,67.02,67.41,67.02,67.41,6952.0,65.3632,65.7436,65.3632,65.7436,6952.0
2016-05-25 12:00:00,67.41,67.47,67.25,67.36,2874.0,65.7436,65.8021,65.5875,65.6948,2874.0
2016-05-25 12:30:00,67.36,67.47,67.34,67.42,3317.0,65.6948,65.8021,65.6753,65.7533,3317.0
2016-05-25 13:00:00,67.4,67.77,67.38,67.75,14202.0,65.7338,66.0947,65.7143,66.0752,14202.0
2016-05-25 13:30:00,67.78,67.79,67.54,67.63,7043.0,66.1044,66.1142,65.8704,65.9582,7043.0
2016-05-25 14:00:00,67.63,67.63,67.33,67.42,8691.0,65.9582,65.9582,65.6656,65.7533,8691.0
2016-05-25 14:30:00,67.42,67.68,67.42,67.45,8488.0,65.7533,66.0069,65.7533,65.7826,8488.0
2016-05-25 15:00:00,67.43,67.56,67.38,67.56,18617.0,65.7631,65.8899,65.7143,65.8899,18617.0
2016-05-25 15:30:00,67.53,67.7,67.49,67.49,38486.0,65.8606,66.0264,65.8216,65.8216,38486.0
2016-05-26 09:30:00,67.8,67.8,67.15,67.52,10617.0,66.1239,66.1239,65.49,65.8509,10617.0
2016-05-26 10:00:00,67.33,67.83,67.14,67.63,9057.0,65.6656,66.1532,65.4803,65.9582,9057.0
2016-05-26 10:30:00,67.67,67.91,67.67,67.87,9680.0,65.9972,66.2312,65.9972,66.1922,9680.0
2016-05-26 11:00:00,67.85,67.87,67.72,67.82,10967.0,66.1727,66.1922,66.0459,66.1435,10967.0
2016-05-26 11:30:00,67.84,68.01,67.72,67.95,8718.0,66.163,66.3288,66.0459,66.2702,8718.0
2016-05-26 12:00:00,67.96,67.98,67.8,67.84,5657.0,66.28,66.2995,66.1239,66.163,5657.0
2016-05-26 12:30:00,67.84,67.84,67.71,67.73,7476.0,66.163,66.163,66.0362,66.0557,7476.0
2016-05-26 13:00:00,67.71,67.84,67.64,67.84,5947.0,66.0362,66.163,65.9679,66.163,5947.0
2016-05-26 13:30:00,67.84,67.88,67.68,67.73,5414.0,66.163,66.202,66.0069,66.0557,5414.0
2016-05-26 14:00:00,67.75,67.92,67.75,67.92,6124.0,66.0752,66.241,66.0752,66.241,6124.0
2016-05-26 14:30:00,67.89,68.11,67.84,68.07,8277.0,66.2117,66.4263,66.163,66.3873,8277.0
2016-05-26 15:00:00,68.08,68.09,67.87,67.95,13013.0,66.397,66.4068,66.1922,66.2702,13013.0
2016-05-26 15:30:00,67.97,68.04,67.76,67.76,40864.0,66.2897,66.358,66.0849,66.0849,40864.0
2016-05-27 09:30:00,67.8,68.42,67.76,68.12,5599.0,66.1239,66.7286,66.0849,66.436,5599.0
2016-05-27 10:00:00,68.16,68.65,68.09,68.39,11402.0,66.475,66.9529,66.4068,66.6994,11402.0
2016-05-27 10:30:00,68.43,68.5,68.13,68.13,14093.0,66.7384,66.8066,66.4458,66.4458,14093.0
2016-05-27 11:00:00,68.19,68.23,68.03,68.17,12697.0,66.5043,66.5433,66.3483,66.4848,12697.0
2016-05-27 11:30:00,68.16,68.38,68.15,68.33,7809.0,66.475,66.6896,66.4653,66.6408,7809.0
2016-05-27 12:00:00,68.33,68.4,68.3,68.37,4422.0,66.6408,66.7091,66.6116,66.6799,4422.0
2016-05-27 12:30:00,68.4,68.57,68.37,68.57,4800.0,66.7091,66.8749,66.6799,66.8749,4800.0
2016-05-27 13:00:00,68.51,68.54,68.17,68.23,8468.0,66.8164,66.8457,66.4848,66.5433,8468.0
2016-05-27 13:30:00,68.24,68.37,68.17,68.26,7000.0,66.5531,66.6799,66.4848,66.5726,7000.0
2016-05-27 14:00:00,68.3,68.42,68.21,68.36,9832.0,66.6116,66.7286,66.5238,66.6701,9832.0
2016-05-27 14:30:00,68.37,68.49,68.24,68.43,13064.0,66.6799,66.7969,66.5531,66.7384,13064.0
2016-05-27 15:00:00,68.38,68.48,68.29,68.3,12829.0,66.6896,66.7871,66.6018,66.6116,12829.0
2016-05-27 15:30:00,68.3,68.44,68.25,68.44,32601.0,66.6116,66.7481,66.5628,66.7481,32601.0
2016-05-31 09:30:00,68.64,68.64,68.1,68.25,5126.0,66.9432,66.9432,66.4165,66.5628,5126.0
2016-05-31 10:00:00,68.25,68.25,67.99,68.18,9054.0,66.5628,66.5628,66.3093,66.4946,9054.0
2016-05-31 10:30:00,68.2,68.39,67.96,68.27,12003.0,66.5141,66.6994,66.28,66.5823,12003.0
2016-05-31 11:00:00,68.31,68.36,68.16,68.31,6633.0,66.6213,66.6701,66.475,66.6213,6633.0
2016-05-31 11:30:00,68.32,68.32,68.13,68.13,8808.0,66.6311,66.6311,66.4458,66.4458,8808.0
2016-05-31 12:00:00,68.13,68.39,68.07,68.39,4875.0,66.4458,66.6994,66.3873,66.6994,4875.0
2016-05-31 12:30:00,68.39,68.43,68.26,68.26,5903.0,66.6994,66.7384,66.5726,66.5726,5903.0
2016-05-31 13:00:00,68.29,68.38,68.23,68.36,4400.0,66.6018,66.6896,66.5433,66.6701,4400.0
2016-05-31 13:30:00,68.33,68.35,68.21,68.25,5700.0,66.6408,66.6604,66.5238,66.5628,5700.0
2016-05-31 14:00:00,68.19,68.19,68.06,68.08,3750.0,66.5043,66.5043,66.3775,66.397,3750.0
2016-05-31 14:30:00,68.09,68.1,67.99,68.03,16986.0,66.4068,66.4165,66.3093,66.3483,16986.0
2016-05-31 15:00:00,68.0,68.04,67.73,67.73,31970.0,66.319,66.358,66.0557,66.0557,31970.0
2016-05-31 15:30:00,67.78,68.11,67.75,68.0,49732.0,66.1044,66.4263,66.0752,66.319,49732.0
2016-06-01 09:30:00,67.52,67.87,67.52,67.76,22273.0,65.8509,66.1922,65.8509,66.0849,22273.0
2016-06-01 10:00:00,67.77,67.92,67.66,67.69,10100.0,66.0947,66.241,65.9874,66.0167,10100.0
2016-06-01 10:30:00,67.71,68.36,67.71,68.21,9097.0,66.0362,66.6701,66.0362,66.5238,9097.0
2016-06-01 11:00:00,68.24,68.28,68.06,68.12,12772.0,66.5531,66.5921,66.3775,66.436,12772.0
2016-06-01 11:30:00,68.17,68.23,68.08,68.17,10849.0,66.4848,66.5433,66.397,66.4848,10849.0
2016-06-01 12:00:00,68.22,68.48,68.21,68.48,8404.0,66.5336,66.7871,66.5238,66.7871,8404.0
2016-06-01 12:30:00,68.46,68.48,68.29,68.47,10827.0,66.7676,66.7871,66.6018,66.7774,10827.0
2016-06-01 13:00:00,68.47,68.57,68.4,68.51,6601.0,66.7774,66.8749,66.7091,66.8164,6601.0
2016-06-01 13:30:00,68.45,68.45,68.21,68.37,21215.0,66.7579,66.7579,66.5238,66.6799,21215.0
2016-06-01 14:00:00,68.35,68.48,68.3,68.47,9115.0,66.6604,66.7871,66.6116,66.7774,9115.0
2016-06-01 14:30:00,68.45,68.45,68.27,68.38,11706.0,66.7579,66.7579,66.5823,66.6896,11706.0
2016-06-01 15:00:00,68.37,68.55,68.35,68.54,16711.0,66.6799,66.8554,66.6604,66.8457,16711.0
2016-06-01 15:30:00,68.55,68.58,68.43,68.51,39387.0,66.8554,66.8847,66.7384,66.8164,39387.0
2016-06-02 09:30:00,68.54,68.93,68.33,68.91,14743.0,66.8457,67.226,66.6408,67.2065,14743.0
2016-06-02 10:00:00,68.81,69.17,68.8,69.12,10401.0,67.109,67.4601,67.0992,67.4113,10401.0
2016-06-02 10:30:00,69.12,69.53,69.09,69.44,11070.0,67.4113,67.8112,67.3821,67.7234,11070.0
2016-06-02 11:00:00,69.46,69.6,69.31,69.34,21122.0,67.7429,67.8795,67.5966,67.6259,21122.0
2016-06-02 11:30:00,69.3,69.31,68.96,69.01,37861.0,67.5869,67.5966,67.2553,67.304,37861.0
2016-06-02 12:00:00,68.98,69.16,68.72,68.75,19200.0,67.2748,67.4503,67.0212,67.0505,19200.0
2016-06-02 12:30:00,68.77,68.91,68.72,68.89,12810.0,67.07,67.2065,67.0212,67.187,12810.0
2016-06-02 13:00:00,68.89,68.89,68.8,68.87,7427.0,67.187,67.187,67.0992,67.1675,7427.0
2016-06-02 13:30:00,68.9,69.27,68.8,69.11,64905.0,67.1968,67.5576,67.0992,67.4016,64905.0
2016-06-02 14:00:00,69.23,69.75,69.08,69.53,107856.0,67.5186,68.0257,67.3723,67.8112,107856.0
2016-06-02 14:30:00,69.55,69.97,69.55,69.87,34187.0,67.8307,68.2403,67.8307,68.1428,34187.0
2016-06-02 15:00:00,69.88,70.17,69.88,70.14,39177.0,68.1525,68.4354,68.1525,68.4061,39177.0
2016-06-02 15:30:00,70.14,70.29,69.93,70.05,80522.0,68.4061,68.5524,68.2013,68.3183,80522.0
2016-06-03 09:30:00,69.8,69.94,69.31,69.42,18109.0,68.0745,68.211,67.5966,67.7039,18109.0
2016-06-03 10:00:00,69.41,69.45,69.17,69.42,10743.0,67.6941,67.7332,67.4601,67.7039,10743.0
2016-06-03 10:30:00,69.23,69.69,69.23,69.64,13569.0,67.5186,67.9672,67.5186,67.9185,13569.0
2016-06-03 11:00:00,69.63,69.64,69.19,69.26,30820.0,67.9087,67.9185,67.4796,67.5479,30820.0
2016-06-03 11:30:00,69.26,69.86,69.23,69.82,11454.0,67.5479,68.133,67.5186,68.094,11454.0
2016-06-03 12:00:00,69.87,69.87,69.71,69.76,5666.0,68.1428,68.1428,67.9867,68.0355,5666.0
2016-06-03 12:30:00,69.73,69.79,69.53,69.54,5691.0,68.0062,68.0648,67.8112,67.8209,5691.0
2016-06-03 13:00:00,69.59,69.87,69.53,69.77,4652.0,67.8697,68.1428,67.8112,68.0452,4652.0
2016-06-03 13:30:00,69.85,69.92,69.78,69.91,5611.0,68.1233,68.1915,68.055,68.1818,5611.0
2016-06-03 14:00:00,69.88,69.93,69.67,69.83,7358.0,68.1525,68.2013,67.9477,68.1038,7358.0
2016-06-03 14:30:00,69.81,69.94,69.77,69.86,7140.0,68.0843,68.211,68.0452,68.133,7140.0
2016-06-03 15:00:00,69.81,69.84,69.6,69.73,13546.0,68.0843,68.1135,67.8795,68.0062,13546.0
2016-06-03 15:30:00,69.75,69.77,69.5,69.57,30705.0,68.0257,68.0452,67.7819,67.8502,30705.0
2016-06-06 09:30:00,69.62,69.62,68.91,69.31,17801.0,67.899,67.899,67.2065,67.5966,17801.0
2016-06-06 10:00:00,69.31,69.41,69.04,69.04,6325.0,67.5966,67.6941,67.3333,67.3333,6325.0
2016-06-06 10:30:00,69.05,69.2,69.0,69.17,8519.0,67.343,67.4893,67.2943,67.4601,8519.0
2016-06-06 11:00:00,69.15,69.15,68.91,68.91,6388.0,67.4406,67.4406,67.2065,67.2065,6388.0
2016-06-06 11:30:00,68.88,69.14,68.86,69.11,4810.0,67.1772,67.4308,67.1577,67.4016,4810.0
2016-06-06 12:00:00,69.1,69.17,69.03,69.07,4049.0,67.3918,67.4601,67.3235,67.3626,4049.0
2016-06-06 12:30:00,69.05,69.09,68.86,69.02,8827.0,67.343,67.3821,67.1577,67.3138,8827.0
2016-06-06 13:00:00,69.07,69.4,69.07,69.34,3917.0,67.3626,67.6844,67.3626,67.6259,3917.0
2016-06-06 13:30:00,69.32,69.36,69.24,69.31,3703.0,67.6064,67.6454,67.5284,67.5966,3703.0
2016-06-06 14:00:00,69.31,69.44,69.22,69.35,4798.0,67.5966,67.7234,67.5088,67.6356,4798.0
2016-06-06 14:30:00,69.38,69.38,69.24,69.25,7212.0,67.6649,67.6649,67.5284,67.5381,7212.0
2016-06-06 15:00:00,69.22,69.38,69.19,69.23,6000.0,67.5088,67.6649,67.4796,67.5186,6000.0
2016-06-06 15:30:00,69.23,69.26,69.05,69.06,28012.0,67.5186,67.5479,67.343,67.3528,28012.0
2016-06-07 09:30:00,68.9,69.26,68.89,69.16,13637.0,67.1968,67.5479,67.187,67.4503,13637.0
2016-06-07 10:00:00,69.22,69.35,69.07,69.31,14131.0,67.5088,67.6356,67.3626,67.5966,14131.0
2016-06-07 10:30:00,69.35,69.41,69.11,69.2,5582.0,67.6356,67.6941,67.4016,67.4893,5582.0
2016-06-07 11:00:00,69.27,69.37,69.21,69.34,7610.0,67.5576,67.6551,67.4991,67.6259,7610.0
2016-06-07 11:30:00,69.35,69.55,69.25,69.52,7569.0,67.6356,67.8307,67.5381,67.8014,7569.0
2016-06-07 12:00:00,69.53,69.61,69.31,69.38,5449.0,67.8112,67.8892,67.5966,67.6649,5449.0
2016-06-07 12:30:00,69.37,69.39,69.24,69.31,11473.0,67.6551,67.6746,67.5284,67.5966,11473.0
2016-06-07 13:00:00,69.3,69.36,69.23,69.25,7838.0,67.5869,67.6454,67.5186,67.5381,7838.0
2016-06-07 13:30:00,69.27,69.27,69.02,69.02,10056.0,67.5576,67.5576,67.3138,67.3138,10056.0
2016-06-07 14:00:00,69.03,69.14,69.0,69.11,12894.0,67.3235,67.4308,67.2943,67.4016,12894.0
2016-06-07 14:30:00,69.14,69.14,68.98,69.01,13176.0,67.4308,67.4308,67.2748,67.304,13176.0
2016-06-07 15:00:00,69.0,69.06,68.85,68.91,24854.0,67.2943,67.3528,67.148,67.2065,24854.0
2016-06-07 15:30:00,68.92,68.94,68.69,68.71,67620.0,67.2163,67.2358,66.9919,67.0115,67620.0
2016-06-08 09:30:00,68.6,69.05,68.59,69.05,9470.0,66.9042,67.343,66.8944,67.343,9470.0
2016-06-08 10:00:00,69.11,69.29,68.81,69.22,11793.0,67.4016,67.5771,67.109,67.5088,11793.0
2016-06-08 10:30:00,69.22,69.29,69.1,69.23,15680.0,67.5088,67.5771,67.3918,67.5186,15680.0
2016-06-08 11:00:00,69.17,69.26,69.05,69.26,10200.0,67.4601,67.5479,67.343,67.5479,10200.0
2016-06-08 11:30:00,69.26,69.44,69.22,69.31,6200.0,67.5479,67.7234,67.5088,67.5966,6200.0
2016-06-08 12:00:00,69.32,69.42,69.18,69.42,11179.0,67.6064,67.7039,67.4698,67.7039,11179.0
2016-06-08 12:30:00,69.37,69.46,69.32,69.33,10695.0,67.6551,67.7429,67.6064,67.6161,10695.0
2016-06-08 13:00:00,69.3,69.32,69.25,69.28,2783.0,67.5869,67.6064,67.5381,67.5674,2783.0
2016-06-08 13:30:00,69.27,69.42,69.2,69.42,6910.0,67.5576,67.7039,67.4893,67.7039,6910.0
2016-06-08 14:00:00,69.4,69.46,69.32,69.45,11296.0,67.6844,67.7429,67.6064,67.7332,11296.0
2016-06-08 14:30:00,69.47,69.61,69.42,69.56,9636.0,67.7527,67.8892,67.7039,67.8404,9636.0
2016-06-08 15:00:00,69.55,69.66,69.45,69.53,10860.0,67.8307,67.938,67.7332,67.8112,10860.0
2016-06-08 15:30:00,69.53,69.72,69.48,69.49,31439.0,67.8112,67.9965,67.7624,67.7722,31439.0
2016-06-09 09:30:00,69.84,70.98,69.84,70.73,21679.0,68.1135,69.2253,68.1135,68.9815,21679.0
2016-06-09 10:00:00,70.55,70.77,70.28,70.47,13747.0,68.806,69.0205,68.5426,68.7279,13747.0
2016-06-09 10:30:00,70.48,70.6,70.4,70.42,10031.0,68.7377,68.8547,68.6597,68.6792,10031.0
2016-06-09 11:00:00,70.5,70.77,70.39,70.68,14323.0,68.7572,69.0205,68.6499,68.9328,14323.0
2016-06-09 11:30:00,70.66,70.91,70.57,70.64,10501.0,68.9132,69.1571,68.8255,68.8937,10501.0
2016-06-09 12:00:00,70.59,70.73,70.5,70.73,6175.0,68.845,68.9815,68.7572,68.9815,6175.0
2016-06-09 12:30:00,70.68,70.91,70.68,70.88,8480.0,68.9328,69.1571,68.9328,69.1278,8480.0
2016-06-09 13:00:00,70.88,70.93,70.72,70.85,9583.0,69.1278,69.1766,68.9718,69.0986,9583.0
2016-06-09 13:30:00,70.9,70.92,70.69,70.84,9462.0,69.1473,69.1668,68.9425,69.0888,9462.0
2016-06-09 14:00:00,70.87,70.91,70.74,70.84,8657.0,69.1181,69.1571,68.9913,69.0888,8657.0
2016-06-09 14:30:00,70.83,71.1,70.82,71.05,17721.0,69.079,69.3424,69.0693,69.2936,17721.0
2016-06-09 15:00:00,70.97,71.06,70.78,70.85,17350.0,69.2156,69.3034,69.0303,69.0986,17350.0
2016-06-09 15:30:00,70.84,71.06,70.83,70.85,32884.0,69.0888,69.3034,69.079,69.0986,32884.0
2016-06-10 09:30:00,70.32,70.36,69.81,69.91,7427.0,68.5817,68.6207,68.0843,68.1818,7427.0
2016-06-10 10:00:00,69.97,69.98,69.55,69.69,10033.0,68.2403,68.2501,67.8307,67.9672,10033.0
2016-06-10 10:30:00,69.69,70.07,69.69,70.03,7931.0,67.9672,68.3378,67.9672,68.2988,7931.0
2016-06-10 11:00:00,70.05,70.41,70.05,70.36,9567.0,68.3183,68.6694,68.3183,68.6207,9567.0
2016-06-10 11:30:00,70.31,70.37,70.13,70.29,4900.0,68.5719,68.6304,68.3963,68.5524,4900.0
2016-06-10 12:00:00,70.31,70.31,70.0,70.07,4931.0,68.5719,68.5719,68.2696,68.3378,4931.0
2016-06-10 12:30:00,70.06,70.15,70.0,70.13,6221.0,68.3281,68.4159,68.2696,68.3963,6221.0
2016-06-10 13:00:00,70.09,70.14,70.05,70.14,5800.0,68.3573,68.4061,68.3183,68.4061,5800.0
2016-06-10 13:30:00,70.11,70.13,69.84,69.91,8185.0,68.3768,68.3963,68.1135,68.1818,8185.0
2016-06-10 14:00:00,69.92,69.94,69.74,69.77,5142.0,68.1915,68.211,68.016,68.0452,5142.0
2016-06-10 14:30:00,69.74,69.9,69.74,69.81,9599.0,68.016,68.172,68.016,68.0843,9599.0
2016-06-10 15:00:00,69.83,69.97,69.82,69.92,9323.0,68.1038,68.2403,68.094,68.1915,9323.0
2016-06-10 15:30:00,69.95,70.08,69.89,70.02,24103.0,68.2208,68.3476,68.1623,68.2891,24103.0
2016-06-13 09:30:00,69.86,69.86,68.95,69.34,9840.0,68.133,68.133,67.2455,67.6259,9840.0
2016-06-13 10:00:00,69.38,69.61,69.26,69.45,23178.0,67.6649,67.8892,67.5479,67.7332,23178.0
2016-06-13 10:30:00,69.45,69.51,69.15,69.2,7140.0,67.7332,67.7917,67.4406,67.4893,7140.0
2016-06-13 11:00:00,69.24,69.39,69.21,69.34,8964.0,67.5284,67.6746,67.4991,67.6259,8964.0
2016-06-13 11:30:00,69.25,69.35,69.12,69.17,11572.0,67.5381,67.6356,67.4113,67.4601,11572.0
2016-06-13 12:00:00,69.14,69.43,69.14,69.39,11367.0,67.4308,67.7137,67.4308,67.6746,11367.0
2016-06-13 12:30:00,69.36,69.56,69.27,69.48,8157.0,67.6454,67.8404,67.5576,67.7624,8157.0
2016-06-13 13:00:00,69.49,69.57,69.38,69.45,8072.0,67.7722,67.8502,67.6649,67.7332,8072.0
2016-06-13 13:30:00,69.41,69.45,69.07,69.2,9876.0,67.6941,67.7332,67.3626,67.4893,9876.0
2016-06-13 14:00:00,69.19,69.28,69.07,69.23,10238.0,67.4796,67.5674,67.3626,67.5186,10238.0
2016-06-13 14:30:00,69.21,69.47,69.21,69.44,26063.0,67.4991,67.7527,67.4991,67.7234,26063.0
2016-06-13 15:00:00,69.41,69.41,69.15,69.25,13140.0,67.6941,67.6941,67.4406,67.5381,13140.0
2016-06-13 15:30:00,69.2,69.21,68.85,69.0,27769.0,67.4893,67.4991,67.148,67.2943,27769.0
2016-06-14 09:30:00,68.91,69.26,68.81,68.82,8173.0,67.2065,67.5479,67.109,67.1187,8173.0
2016-06-14 10:00:00,68.89,69.28,68.83,69.23,11261.0,67.187,67.5674,67.1285,67.5186,11261.0
2016-06-14 10:30:00,69.23,69.31,69.06,69.12,15565.0,67.5186,67.5966,67.3528,67.4113,15565.0
2016-06-14 11:00:00,69.15,69.4,69.09,69.32,12572.0,67.4406,67.6844,67.3821,67.6064,12572.0
2016-06-14 11:30:00,69.36,69.42,69.2,69.22,7548.0,67.6454,67.7039,67.4893,67.5088,7548.0
2016-06-14 12:00:00,69.24,69.7,69.22,69.6,4255.0,67.5284,67.977,67.5088,67.8795,4255.0
2016-06-14 12:30:00,69.6,69.6,69.37,69.37,4180.0,67.8795,67.8795,67.6551,67.6551,4180.0
2016-06-14 13:00:00,69.4,69.45,69.25,69.25,2850.0,67.6844,67.7332,67.5381,67.5381,2850.0
2016-06-14 13:30:00,69.26,69.35,69.23,69.23,5222.0,67.5479,67.6356,67.5186,67.5186,5222.0
2016-06-14 14:00:00,69.24,69.43,69.23,69.41,6573.0,67.5284,67.7137,67.5186,67.6941,6573.0
2016-06-14 14:30:00,69.39,69.39,69.16,69.16,5424.0,67.6746,67.6746,67.4503,67.4503,5424.0
2016-06-14 15:00:00,69.17,69.5,69.16,69.49,8732.0,67.4601,67.7819,67.4503,67.7722,8732.0
2016-06-14 15:30:00,69.57,69.57,69.33,69.4,25693.0,67.8502,67.8502,67.6161,67.6844,25693.0
2016-06-15 09:30:00,69.19,69.3,68.9,69.0,16297.0,67.4796,67.5869,67.1968,67.2943,16297.0
2016-06-15 10:00:00,69.03,69.18,68.94,69.11,15645.0,67.3235,67.4698,67.2358,67.4016,15645.0
2016-06-15 10:30:00,69.11,69.84,69.07,69.7,25341.0,67.4016,68.1135,67.3626,67.977,25341.0
2016-06-15 11:00:00,69.72,69.85,69.35,69.35,8392.0,67.9965,68.1233,67.6356,67.6356,8392.0
2016-06-15 11:30:00,69.38,69.83,69.32,69.77,6242.0,67.6649,68.1038,67.6064,68.0452,6242.0
2016-06-15 12:00:00,69.73,69.73,69.43,69.51,5839.0,68.0062,68.0062,67.7137,67.7917,5839.0
2016-06-15 12:30:00,69.54,69.71,69.47,69.61,11000.0,67.8209,67.9867,67.7527,67.8892,11000.0
2016-06-15 13:00:00,69.6,69.6,69.46,69.52,16370.0,67.8795,67.8795,67.7429,67.8014,16370.0
2016-06-15 13:30:00,69.55,69.55,69.44,69.52,20287.0,67.8307,67.8307,67.7234,67.8014,20287.0
2016-06-15 14:00:00,69.52,69.76,69.38,69.67,17571.0,67.8014,68.0355,67.6649,67.9477,17571.0
2016-06-15 14:30:00,69.63,69.99,69.54,69.97,10937.0,67.9087,68.2598,67.8209,68.2403,10937.0
2016-06-15 15:00:00,70.0,70.37,69.97,70.35,23365.0,68.2696,68.6304,68.2403,68.6109,23365.0
2016-06-15 15:30:00,70.35,70.44,70.24,70.36,88870.0,68.6109,68.6987,68.5036,68.6207,88870.0
2016-06-16 09:30:00,69.9,70.98,69.9,70.56,24394.0,68.172,69.2253,68.172,68.8157,24394.0
2016-06-16 10:00:00,70.53,70.81,70.44,70.65,14503.0,68.7865,69.0595,68.6987,68.9035,14503.0
2016-06-16 10:30:00,70.63,70.92,70.58,70.84,21754.0,68.884,69.1668,68.8352,69.0888,21754.0
2016-06-16 11:00:00,70.8,71.19,70.74,71.12,13563.0,69.0498,69.4301,68.9913,69.3619,13563.0
2016-06-16 11:30:00,71.14,71.24,70.98,71.03,12589.0,69.3814,69.4789,69.2253,69.2741,12589.0
2016-06-16 12:00:00,70.97,71.3,70.9,71.26,11672.0,69.2156,69.5374,69.1473,69.4984,11672.0
2016-06-16 12:30:00,71.25,71.49,71.12,71.34,18091.0,69.4887,69.7227,69.3619,69.5764,18091.0
2016-06-16 13:00:00,71.33,71.41,71.13,71.16,20230.0,69.5667,69.6447,69.3716,69.4009,20230.0
2016-06-16 13:30:00,71.12,71.31,71.12,71.23,13879.0,69.3619,69.5472,69.3619,69.4692,13879.0
2016-06-16 14:00:00,71.2,71.44,71.19,71.32,10349.0,69.4399,69.674,69.4301,69.5569,10349.0
2016-06-16 14:30:00,71.33,71.48,71.26,71.34,8958.0,69.5667,69.713,69.4984,69.5764,8958.0
2016-06-16 15:00:00,71.37,71.49,71.34,71.45,16668.0,69.6057,69.7227,69.5764,69.6837,16668.0
2016-06-16 15:30:00,71.44,71.54,71.35,71.49,68318.0,69.674,69.7715,69.5862,69.7227,68318.0
2016-06-17 09:30:00,71.22,72.09,70.8,71.19,83763.0,69.4594,70.3079,69.0498,69.4301,83763.0
2016-06-17 10:00:00,71.27,71.56,71.19,71.32,27331.0,69.5082,69.791,69.4301,69.5569,27331.0
2016-06-17 10:30:00,71.25,71.53,71.19,71.3,14721.0,69.4887,69.7617,69.4301,69.5374,14721.0
2016-06-17 11:00:00,71.3,71.55,71.23,71.32,15837.0,69.5374,69.7812,69.4692,69.5569,15837.0
2016-06-17 11:30:00,71.39,71.65,71.34,71.45,8212.0,69.6252,69.8788,69.5764,69.6837,8212.0
2016-06-17 12:00:00,71.49,71.61,71.29,71.3,8112.0,69.7227,69.8398,69.5277,69.5374,8112.0
2016-06-17 12:30:00,71.35,71.53,71.3,71.48,10389.0,69.5862,69.7617,69.5374,69.713,10389.0
2016-06-17 13:00:00,71.47,71.7,71.36,71.6,6402.0,69.7032,69.9275,69.5959,69.83,6402.0
2016-06-17 13:30:00,71.62,71.65,71.51,71.59,6912.0,69.8495,69.8788,69.7422,69.8203,6912.0
2016-06-17 14:00:00,71.57,71.68,71.52,71.61,8900.0,69.8008,69.908,69.752,69.8398,8900.0
2016-06-17 14:30:00,71.6,71.76,71.6,71.65,9657.0,69.83,69.9861,69.83,69.8788,9657.0
2016-06-17 15:00:00,71.62,71.66,71.52,71.56,15480.0,69.8495,69.8885,69.752,69.791,15480.0
2016-06-17 15:30:00,71.54,71.67,71.45,71.65,63204.0,69.7715,69.8983,69.6837,69.8788,63204.0
2016-06-20 09:30:00,72.09,72.55,71.52,72.18,11309.0,70.3079,70.7565,69.752,70.3957,11309.0
2016-06-20 10:00:00,72.19,72.39,72.15,72.28,22215.0,70.4054,70.6005,70.3664,70.4932,22215.0
2016-06-20 10:30:00,72.27,72.43,72.16,72.28,12393.0,70.4834,70.6395,70.3762,70.4932,12393.0
2016-06-20 11:00:00,72.29,72.44,72.21,72.21,25817.0,70.503,70.6492,70.4249,70.4249,25817.0
2016-06-20 11:30:00,72.22,72.37,72.18,72.31,11639.0,70.4347,70.581,70.3957,70.5225,11639.0
2016-06-20 12:00:00,72.32,72.38,72.16,72.2,6801.0,70.5322,70.5907,70.3762,70.4152,6801.0
2016-06-20 12:30:00,72.24,72.31,72.19,72.19,6000.0,70.4542,70.5225,70.4054,70.4054,6000.0
2016-06-20 13:00:00,72.19,72.31,72.0,72.01,7477.0,70.4054,70.5225,70.2201,70.2299,7477.0
2016-06-20 13:30:00,72.02,72.21,72.01,72.16,9005.0,70.2396,70.4249,70.2299,70.3762,9005.0
2016-06-20 14:00:00,72.15,72.25,72.1,72.25,11969.0,70.3664,70.4639,70.3176,70.4639,11969.0
2016-06-20 14:30:00,72.21,72.34,72.18,72.27,10253.0,70.4249,70.5517,70.3957,70.4834,10253.0
2016-06-20 15:00:00,72.26,72.33,72.22,72.3,11385.0,70.4737,70.542,70.4347,70.5127,11385.0
2016-06-20 15:30:00,72.3,72.65,72.26,72.53,46007.0,70.5127,70.8541,70.4737,70.737,46007.0
2016-06-21 09:30:00,72.65,72.65,71.73,72.25,15306.0,70.8541,70.8541,69.9568,70.4639,15306.0
2016-06-21 10:00:00,72.35,72.35,72.01,72.26,6451.0,70.5615,70.5615,70.2299,70.4737,6451.0
2016-06-21 10:30:00,72.21,72.23,72.02,72.09,8668.0,70.4249,70.4444,70.2396,70.3079,8668.0
2016-06-21 11:00:00,72.1,72.45,72.09,72.43,8244.0,70.3176,70.659,70.3079,70.6395,8244.0
2016-06-21 11:30:00,72.41,72.41,72.05,72.35,13003.0,70.62,70.62,70.2689,70.5615,13003.0
2016-06-21 12:00:00,72.37,72.44,72.28,72.33,7961.0,70.581,70.6492,70.4932,70.542,7961.0
2016-06-21 12:30:00,72.33,72.4,72.23,72.28,4200.0,70.542,70.6102,70.4444,70.4932,4200.0
2016-06-21 13:00:00,72.3,72.38,72.19,72.25,6202.0,70.5127,70.5907,70.4054,70.4639,6202.0
2016-06-21 13:30:00,72.27,72.32,72.11,72.17,8341.0,70.4834,70.5322,70.3274,70.3859,8341.0
2016-06-21 14:00:00,72.2,72.39,72.16,72.36,8801.0,70.4152,70.6005,70.3762,70.5712,8801.0
2016-06-21 14:30:00,72.33,72.55,72.31,72.4,13071.0,70.542,70.7565,70.5225,70.6102,13071.0
2016-06-21 15:00:00,72.41,72.6,72.36,72.56,9713.0,70.62,70.8053,70.5712,70.7663,9713.0
2016-06-21 15:30:00,72.56,72.58,72.42,72.48,25212.0,70.7663,70.7858,70.6297,70.6883,25212.0
2016-06-22 09:30:00,72.79,72.79,72.34,72.65,13926.0,70.9906,70.9906,70.5517,70.8541,13926.0
2016-06-22 10:00:00,72.64,72.78,72.58,72.74,5805.0,70.8443,70.9808,70.7858,70.9418,5805.0
2016-06-22 10:30:00,72.7,72.87,72.63,72.74,6778.0,70.9028,71.0686,70.8345,70.9418,6778.0
2016-06-22 11:00:00,72.73,72.98,72.72,72.85,7000.0,70.9321,71.1759,70.9223,71.0491,7000.0
2016-06-22 11:30:00,72.83,72.87,72.68,72.74,7822.0,71.0296,71.0686,70.8833,70.9418,7822.0
2016-06-22 12:00:00,72.75,72.8,72.57,72.68,7001.0,70.9516,71.0003,70.776,70.8833,7001.0
2016-06-22 12:30:00,72.65,72.77,72.62,72.75,11000.0,70.8541,70.9711,70.8248,70.9516,11000.0
2016-06-22 13:00:00,72.73,72.79,72.6,72.7,22567.0,70.9321,70.9906,70.8053,70.9028,22567.0
2016-06-22 13:30:00,72.69,72.89,72.66,72.8,6908.0,70.8931,71.0881,70.8638,71.0003,6908.0
2016-06-22 14:00:00,72.77,72.81,72.64,72.79,8456.0,70.9711,71.0101,70.8443,70.9906,8456.0
2016-06-22 14:30:00,72.72,72.77,72.62,72.64,8800.0,70.9223,70.9711,70.8248,70.8443,8800.0
2016-06-22 15:00:00,72.69,72.77,72.66,72.71,10858.0,70.8931,70.9711,70.8638,70.9126,10858.0
2016-06-22 15:30:00,72.71,72.75,72.55,72.69,29970.0,70.9126,70.9516,70.7565,70.8931,29970.0
2016-06-23 09:30:00,73.0,73.38,72.9,73.21,10882.0,71.1954,71.566,71.0979,71.4002,10882.0
2016-06-23 10:00:00,73.28,73.28,73.09,73.14,6196.0,71.4685,71.4685,71.2832,71.3319,6196.0
2016-06-23 10:30:00,73.09,73.18,73.0,73.11,13272.0,71.2832,71.371,71.1954,71.3027,13272.0
2016-06-23 11:00:00,73.13,73.33,73.13,73.29,8350.0,71.3222,71.5172,71.3222,71.4782,8350.0
2016-06-23 11:30:00,73.32,73.32,73.0,73.01,23188.0,71.5075,71.5075,71.1954,71.2052,23188.0
2016-06-23 12:00:00,73.02,73.16,73.0,73.06,24107.0,71.2149,71.3514,71.1954,71.2539,24107.0
2016-06-23 12:30:00,73.08,73.15,72.97,72.97,25302.0,71.2734,71.3417,71.1661,71.1661,25302.0
2016-06-23 13:00:00,72.97,73.15,72.97,73.13,13856.0,71.1661,71.3417,71.1661,71.3222,13856.0
2016-06-23 13:30:00,73.11,73.18,73.04,73.13,16512.0,71.3027,71.371,71.2344,71.3222,16512.0
2016-06-23 14:00:00,73.15,73.29,73.09,73.16,8169.0,71.3417,71.4782,71.2832,71.3514,8169.0
2016-06-23 14:30:00,73.16,73.37,73.14,73.28,5270.0,71.3514,71.5563,71.3319,71.4685,5270.0
2016-06-23 15:00:00,73.33,73.38,73.29,73.33,11007.0,71.5172,71.566,71.4782,71.5172,11007.0
2016-06-23 15:30:00,73.31,73.55,73.27,73.5,34118.0,71.4977,71.7318,71.4587,71.683,34118.0
2016-06-24 09:30:00,71.64,72.8,71.13,72.8,21177.0,69.869,71.0003,69.3716,71.0003,21177.0
2016-06-24 10:00:00,72.75,73.09,72.59,72.73,24679.0,70.9516,71.2832,70.7955,70.9321,24679.0
2016-06-24 10:30:00,72.73,72.81,72.63,72.68,19467.0,70.9321,71.0101,70.8345,70.8833,19467.0
2016-06-24 11:00:00,72.66,73.07,72.63,73.02,7144.0,70.8638,71.2637,70.8345,71.2149,7144.0
2016-06-24 11:30:00,73.01,73.35,73.01,73.31,5856.0,71.2052,71.5367,71.2052,71.4977,5856.0
2016-06-24 12:00:00,73.34,73.35,73.06,73.28,33120.0,71.527,71.5367,71.2539,71.4685,33120.0
2016-06-24 12:30:00,73.27,73.28,72.87,72.99,16416.0,71.4587,71.4685,71.0686,71.1856,16416.0
2016-06-24 13:00:00,73.04,73.16,72.96,73.13,7210.0,71.2344,71.3514,71.1564,71.3222,7210.0
2016-06-24 13:30:00,73.11,73.16,73.03,73.15,8265.0,71.3027,71.3514,71.2247,71.3417,8265.0
2016-06-24 14:00:00,73.17,73.22,73.03,73.07,8086.0,71.3612,71.41,71.2247,71.2637,8086.0
2016-06-24 14:30:00,73.04,73.4,73.01,73.29,11982.0,71.2344,71.5855,71.2052,71.4782,11982.0
2016-06-24 15:00:00,73.27,73.28,73.0,73.04,10740.0,71.4587,71.4685,71.1954,71.2344,10740.0
2016-06-24 15:30:00,73.05,73.45,72.86,72.94,137668.0,71.2442,71.6343,71.0589,71.1369,137668.0
2016-06-27 09:30:00,72.55,72.55,71.59,71.69,6555.0,70.7565,70.7565,69.8203,69.9178,6555.0
2016-06-27 10:00:00,71.7,71.87,71.51,71.53,18080.0,69.9275,70.0933,69.7422,69.7617,18080.0
2016-06-27 10:30:00,71.48,71.48,70.82,70.87,29398.0,69.713,69.713,69.0693,69.1181,29398.0
2016-06-27 11:00:00,70.86,71.21,70.8,71.21,21005.0,69.1083,69.4497,69.0498,69.4497,21005.0
2016-06-27 11:30:00,71.18,71.55,71.17,71.53,15483.0,69.4204,69.7812,69.4106,69.7617,15483.0
2016-06-27 12:00:00,71.45,71.89,71.43,71.88,12108.0,69.6837,70.1128,69.6642,70.1031,12108.0
2016-06-27 12:30:00,71.9,71.9,71.69,71.86,13824.0,70.1226,70.1226,69.9178,70.0836,13824.0
2016-06-27 13:00:00,71.82,71.86,71.61,71.67,15200.0,70.0446,70.0836,69.8398,69.8983,15200.0
2016-06-27 13:30:00,71.7,71.72,71.48,71.56,27331.0,69.9275,69.947,69.713,69.791,27331.0
2016-06-27 14:00:00,71.56,71.71,71.55,71.7,26753.0,69.791,69.9373,69.7812,69.9275,26753.0
2016-06-27 14:30:00,71.68,71.69,71.39,71.42,30615.0,69.908,69.9178,69.6252,69.6545,30615.0
2016-06-27 15:00:00,71.43,71.69,71.41,71.59,41581.0,69.6642,69.9178,69.6447,69.8203,41581.0
2016-06-27 15:30:00,71.58,71.94,71.55,71.74,65947.0,69.8105,70.1616,69.7812,69.9665,65947.0
2016-06-28 09:30:00,72.6,72.72,71.86,72.26,19692.0,70.8053,70.9223,70.0836,70.4737,19692.0
2016-06-28 10:00:00,72.36,72.57,72.27,72.44,8930.0,70.5712,70.776,70.4834,70.6492,8930.0
2016-06-28 10:30:00,72.47,72.84,72.47,72.78,16248.0,70.6785,71.0394,70.6785,70.9808,16248.0
2016-06-28 11:00:00,72.71,72.75,72.24,72.33,17284.0,70.9126,70.9516,70.4542,70.542,17284.0
2016-06-28 11:30:00,72.38,72.51,72.27,72.44,7296.0,70.5907,70.7175,70.4834,70.6492,7296.0
2016-06-28 12:00:00,72.4,72.6,72.36,72.6,12852.0,70.6102,70.8053,70.5712,70.8053,12852.0
2016-06-28 12:30:00,72.64,72.78,72.61,72.65,11227.0,70.8443,70.9808,70.815,70.8541,11227.0
2016-06-28 13:00:00,72.66,72.72,72.47,72.49,9810.0,70.8638,70.9223,70.6785,70.698,9810.0
2016-06-28 13:30:00,72.51,72.73,72.5,72.5,11400.0,70.7175,70.9321,70.7078,70.7078,11400.0
2016-06-28 14:00:00,72.53,72.7,72.48,72.67,18395.0,70.737,70.9028,70.6883,70.8736,18395.0
2016-06-28 14:30:00,72.67,72.94,72.63,72.92,19986.0,70.8736,71.1369,70.8345,71.1174,19986.0
2016-06-28 15:00:00,72.89,72.95,72.47,72.61,26260.0,71.0881,71.1466,70.6785,70.815,26260.0
2016-06-28 15:30:00,72.62,72.69,72.44,72.64,46890.0,70.8248,70.8931,70.6492,70.8443,46890.0
2016-06-29 09:30:00,72.91,73.81,72.91,73.51,6761.0,71.1076,71.9854,71.1076,71.6928,6761.0
2016-06-29 10:00:00,73.41,73.56,72.96,73.03,17642.0,71.5953,71.7416,71.1564,71.2247,17642.0
2016-06-29 10:30:00,73.04,73.36,73.0,73.12,16080.0,71.2344,71.5465,71.1954,71.3124,16080.0
2016-06-29 11:00:00,73.15,73.22,73.04,73.09,13924.0,71.3417,71.41,71.2344,71.2832,13924.0
2016-06-29 11:30:00,73.14,73.35,73.01,73.12,16369.0,71.3319,71.5367,71.2052,71.3124,16369.0
2016-06-29 12:00:00,73.12,73.24,73.05,73.21,11450.0,71.3124,71.4295,71.2442,71.4002,11450.0
2016-06-29 12:30:00,73.2,73.27,72.96,73.02,16441.0,71.3905,71.4587,71.1564,71.2149,16441.0
2016-06-29 13:00:00,72.96,72.98,72.93,72.95,15580.0,71.1564,71.1759,71.1271,71.1466,15580.0
2016-06-29 13:30:00,72.97,73.12,72.96,73.07,15213.0,71.1661,71.3124,71.1564,71.2637,15213.0
2016-06-29 14:00:00,73.05,73.22,73.03,73.17,45004.0,71.2442,71.41,71.2247,71.3612,45004.0
2016-06-29 14:30:00,73.17,73.3,73.06,73.21,14386.0,71.3612,71.488,71.2539,71.4002,14386.0
2016-06-29 15:00:00,73.16,73.22,73.04,73.19,17302.0,71.3514,71.41,71.2344,71.3807,17302.0
2016-06-29 15:30:00,73.2,73.31,73.14,73.3,45674.0,71.3905,71.4977,71.3319,71.488,45674.0
2016-06-30 09:30:00,73.14,73.58,72.9,73.3,6613.0,71.3319,71.7611,71.0979,71.488,6613.0
2016-06-30 10:00:00,73.44,73.55,73.12,73.55,17480.0,71.6245,71.7318,71.3124,71.7318,17480.0
2016-06-30 10:30:00,73.59,74.02,73.56,74.02,13718.0,71.7708,72.1902,71.7416,72.1902,13718.0
2016-06-30 11:00:00,74.01,74.18,73.93,74.17,9943.0,72.1804,72.3462,72.1024,72.3365,9943.0
2016-06-30 11:30:00,74.18,74.2,73.91,73.93,6848.0,72.3462,72.3657,72.0829,72.1024,6848.0
2016-06-30 12:00:00,74.02,74.16,73.95,74.11,10778.0,72.1902,72.3267,72.1219,72.278,10778.0
2016-06-30 12:30:00,74.14,74.19,74.03,74.14,8240.0,72.3072,72.356,72.1999,72.3072,8240.0
2016-06-30 13:00:00,74.08,74.11,73.75,73.77,33400.0,72.2487,72.278,71.9269,71.9464,33400.0
2016-06-30 13:30:00,73.78,73.98,73.78,73.92,12931.0,71.9561,72.1512,71.9561,72.0927,12931.0
2016-06-30 14:00:00,73.93,74.02,73.84,73.93,18565.0,72.1024,72.1902,72.0146,72.1024,18565.0
2016-06-30 14:30:00,73.96,74.01,73.81,73.93,32190.0,72.1317,72.1804,71.9854,72.1024,32190.0
2016-06-30 15:00:00,73.94,74.17,73.82,74.15,20057.0,72.1122,72.3365,71.9951,72.317,20057.0
2016-06-30 15:30:00,74.15,74.17,73.92,74.16,54005.0,72.317,72.3365,72.0927,72.3267,54005.0
2016-07-01 09:30:00,74.12,75.3,74.12,75.19,10212.0,72.2877,73.4385,72.2877,73.3313,10212.0
2016-07-01 10:00:00,75.28,75.44,74.92,75.2,9800.0,73.419,73.5751,73.0679,73.341,9800.0
2016-07-01 10:30:00,75.21,75.31,74.9,74.92,7659.0,73.3508,73.4483,73.0484,73.0679,7659.0
2016-07-01 11:00:00,74.92,75.01,74.55,74.85,10352.0,73.0679,73.1557,72.7071,72.9997,10352.0
2016-07-01 11:30:00,74.91,74.99,74.77,74.87,14629.0,73.0582,73.1362,72.9216,73.0192,14629.0
2016-07-01 12:00:00,74.83,75.13,74.77,75.13,8841.0,72.9802,73.2727,72.9216,73.2727,8841.0
2016-07-01 12:30:00,75.1,75.21,75.02,75.19,10704.0,73.2435,73.3508,73.1655,73.3313,10704.0
2016-07-01 13:00:00,75.24,75.27,74.91,74.91,13158.0,73.38,73.4093,73.0582,73.0582,13158.0
2016-07-01 13:30:00,74.89,75.03,74.86,74.93,18333.0,73.0387,73.1752,73.0094,73.0777,18333.0
2016-07-01 14:00:00,75.02,75.16,74.97,75.05,16160.0,73.1655,73.302,73.1167,73.1947,16160.0
2016-07-01 14:30:00,75.11,75.11,74.88,74.89,15669.0,73.2532,73.2532,73.0289,73.0387,15669.0
2016-07-01 15:00:00,74.89,74.96,74.79,74.92,33055.0,73.0387,73.1069,72.9412,73.0679,33055.0
2016-07-01 15:30:00,74.92,74.98,74.78,74.86,74290.0,73.0679,73.1265,72.9314,73.0094,74290.0
2016-07-05 09:30:00,74.71,74.73,74.14,74.39,15706.0,72.8631,72.8826,72.3072,72.551,15706.0
2016-07-05 10:00:00,74.39,74.59,74.09,74.24,29439.0,72.551,72.7461,72.2585,72.4047,29439.0
2016-07-05 10:30:00,74.24,74.42,73.73,73.88,29070.0,72.4047,72.5803,71.9074,72.0536,29070.0
2016-07-05 11:00:00,73.89,74.29,73.88,74.09,24183.0,72.0634,72.4535,72.0536,72.2585,24183.0
2016-07-05 11:30:00,74.1,74.14,73.78,73.78,44322.0,72.2682,72.3072,71.9561,71.9561,44322.0
2016-07-05 12:00:00,73.81,73.86,73.49,73.77,34702.0,71.9854,72.0341,71.6733,71.9464,34702.0
2016-07-05 12:30:00,73.91,73.91,73.71,73.82,12298.0,72.0829,72.0829,71.8878,71.9951,12298.0
2016-07-05 13:00:00,73.8,73.89,73.58,73.6,8549.0,71.9756,72.0634,71.7611,71.7806,8549.0
2016-07-05 13:30:00,73.61,73.78,73.55,73.74,16431.0,71.7903,71.9561,71.7318,71.9171,16431.0
2016-07-05 14:00:00,73.79,74.23,73.78,74.22,14252.0,71.9659,72.395,71.9561,72.3852,14252.0
2016-07-05 14:30:00,74.22,74.4,74.11,74.4,18994.0,72.3852,72.5608,72.278,72.5608,18994.0
2016-07-05 15:00:00,74.37,74.39,74.25,74.34,22033.0,72.5315,72.551,72.4145,72.5023,22033.0
2016-07-05 15:30:00,74.34,74.54,74.21,74.33,53633.0,72.5023,72.6973,72.3755,72.4925,53633.0
2016-07-06 09:30:00,74.45,74.94,74.05,74.19,31127.0,72.6096,73.0874,72.2194,72.356,31127.0
2016-07-06 10:00:00,74.14,74.21,73.57,73.62,14470.0,72.3072,72.3755,71.7513,71.8001,14470.0
2016-07-06 10:30:00,73.61,73.63,73.43,73.58,13422.0,71.7903,71.8098,71.6148,71.7611,13422.0
2016-07-06 11:00:00,73.6,74.01,73.58,73.77,16206.0,71.7806,72.1804,71.7611,71.9464,16206.0
2016-07-06 11:30:00,73.78,74.19,73.71,74.16,14765.0,71.9561,72.356,71.8878,72.3267,14765.0
2016-07-06 12:00:00,74.17,74.4,74.11,74.33,12293.0,72.3365,72.5608,72.278,72.4925,12293.0
2016-07-06 12:30:00,74.31,74.36,74.17,74.33,11321.0,72.473,72.5218,72.3365,72.4925,11321.0
2016-07-06 13:00:00,74.38,74.39,74.14,74.25,10554.0,72.5413,72.551,72.3072,72.4145,10554.0
2016-07-06 13:30:00,74.26,74.27,73.9,73.96,11732.0,72.4243,72.434,72.0732,72.1317,11732.0
2016-07-06 14:00:00,73.99,74.28,73.91,74.28,16764.0,72.1609,72.4438,72.0829,72.4438,16764.0
2016-07-06 14:30:00,74.29,74.53,74.24,74.46,12883.0,72.4535,72.6876,72.4047,72.6193,12883.0
2016-07-06 15:00:00,74.46,74.47,74.24,74.36,23294.0,72.6193,72.6291,72.4047,72.5218,23294.0
2016-07-06 15:30:00,74.38,74.64,74.27,74.51,124377.0,72.5413,72.7949,72.434,72.6681,124377.0
2016-07-07 09:30:00,74.55,74.97,74.31,74.5,8975.0,72.7071,73.1167,72.473,72.6583,8975.0
2016-07-07 10:00:00,74.39,74.71,74.31,74.71,23757.0,72.551,72.8631,72.473,72.8631,23757.0
2016-07-07 10:30:00,74.65,74.69,74.18,74.23,24018.0,72.8046,72.8436,72.3462,72.395,24018.0
2016-07-07 11:00:00,74.09,74.23,73.97,74.03,9200.0,72.2585,72.395,72.1414,72.1999,9200.0
2016-07-07 11:30:00,74.01,74.09,73.82,74.01,8450.0,72.1804,72.2585,71.9951,72.1804,8450.0
2016-07-07 12:00:00,74.02,74.29,73.92,74.25,10751.0,72.1902,72.4535,72.0927,72.4145,10751.0
2016-07-07 12:30:00,74.27,74.32,74.13,74.15,20027.0,72.434,72.4828,72.2975,72.317,20027.0
2016-07-07 13:00:00,74.07,74.6,73.96,74.5,42668.0,72.239,72.7558,72.1317,72.6583,42668.0
2016-07-07 13:30:00,74.46,74.58,74.22,74.44,21467.0,72.6193,72.7363,72.3852,72.5998,21467.0
2016-07-07 14:00:00,74.44,74.57,74.21,74.32,23584.0,72.5998,72.7266,72.3755,72.4828,23584.0
2016-07-07 14:30:00,74.31,74.38,74.25,74.25,14784.0,72.473,72.5413,72.4145,72.4145,14784.0
2016-07-07 15:00:00,74.26,74.62,74.25,74.5,19418.0,72.4243,72.7754,72.4145,72.6583,19418.0
2016-07-07 15:30:00,74.53,74.62,74.4,74.52,34542.0,72.6876,72.7754,72.5608,72.6778,34542.0
2016-07-08 09:30:00,74.96,75.48,74.66,75.16,38499.0,73.1069,73.6141,72.8144,73.302,38499.0
2016-07-08 10:00:00,75.22,75.39,75.09,75.39,13100.0,73.3605,73.5263,73.2337,73.5263,13100.0
2016-07-08 10:30:00,75.38,75.55,75.28,75.48,21552.0,73.5166,73.6824,73.419,73.6141,21552.0
2016-07-08 11:00:00,75.45,75.53,75.3,75.49,16327.0,73.5848,73.6629,73.4385,73.6238,16327.0
2016-07-08 11:30:00,75.46,75.46,75.15,75.22,9373.0,73.5946,73.5946,73.2923,73.3605,9373.0
2016-07-08 12:00:00,75.2,75.31,75.1,75.11,10850.0,73.341,73.4483,73.2435,73.2532,10850.0
2016-07-08 12:30:00,75.13,75.36,75.07,75.33,16448.0,73.2727,73.4971,73.2142,73.4678,16448.0
2016-07-08 13:00:00,75.35,75.46,75.33,75.34,10603.0,73.4873,73.5946,73.4678,73.4776,10603.0
2016-07-08 13:30:00,75.37,75.45,75.32,75.44,4317.0,73.5068,73.5848,73.458,73.5751,4317.0
2016-07-08 14:00:00,75.44,75.52,75.44,75.48,5760.0,73.5751,73.6531,73.5751,73.6141,5760.0
2016-07-08 14:30:00,75.5,75.71,75.5,75.66,13596.0,73.6336,73.8384,73.6336,73.7896,13596.0
2016-07-08 15:00:00,75.61,75.75,75.53,75.53,12062.0,73.7409,73.8774,73.6629,73.6629,12062.0
2016-07-08 15:30:00,75.56,75.72,75.48,75.57,42639.0,73.6921,73.8482,73.6141,73.7019,42639.0
2016-07-11 09:30:00,76.05,76.05,75.09,75.85,44176.0,74.17,74.17,73.2337,73.9749,44176.0
2016-07-11 10:00:00,75.8,75.9,75.61,75.83,14050.0,73.9262,74.0237,73.7409,73.9554,14050.0
2016-07-11 10:30:00,75.84,76.02,75.79,76.0,8395.0,73.9652,74.1407,73.9164,74.1212,8395.0
2016-07-11 11:00:00,76.04,76.22,75.91,76.11,11417.0,74.1603,74.3358,74.0335,74.2285,11417.0
2016-07-11 11:30:00,76.12,76.33,76.02,76.07,18831.0,74.2383,74.4431,74.1407,74.1895,18831.0
2016-07-11 12:00:00,76.05,76.1,75.92,75.97,7300.0,74.17,74.2188,74.0432,74.092,7300.0
2016-07-11 12:30:00,75.98,76.33,75.94,76.23,8200.0,74.1017,74.4431,74.0627,74.3456,8200.0
2016-07-11 13:00:00,76.23,76.31,75.99,76.01,6200.0,74.3456,74.4236,74.1115,74.131,6200.0
2016-07-11 13:30:00,75.97,76.03,75.88,76.0,8602.0,74.092,74.1505,74.0042,74.1212,8602.0
2016-07-11 14:00:00,76.0,76.24,75.98,76.24,7360.0,74.1212,74.3553,74.1017,74.3553,7360.0
2016-07-11 14:30:00,76.19,76.33,76.14,76.18,12542.0,74.3065,74.4431,74.2578,74.2968,12542.0
2016-07-11 15:00:00,76.18,76.39,76.13,76.22,15350.0,74.2968,74.5016,74.248,74.3358,15350.0
2016-07-11 15:30:00,76.21,76.33,76.17,76.26,31548.0,74.326,74.4431,74.287,74.3748,31548.0
2016-07-12 09:30:00,75.9,76.77,75.9,76.52,77626.0,74.0237,74.8722,74.0237,74.6284,77626.0
2016-07-12 10:00:00,76.53,76.81,76.41,76.69,28977.0,74.6381,74.9112,74.5211,74.7942,28977.0
2016-07-12 10:30:00,76.75,76.78,76.51,76.55,8586.0,74.8527,74.882,74.6186,74.6576,8586.0
2016-07-12 11:00:00,76.53,76.59,76.38,76.5,26865.0,74.6381,74.6967,74.4918,74.6089,26865.0
2016-07-12 11:30:00,76.51,76.67,76.27,76.27,20312.0,74.6186,74.7747,74.3846,74.3846,20312.0
2016-07-12 12:00:00,76.28,76.28,76.06,76.22,21802.0,74.3943,74.3943,74.1798,74.3358,21802.0
2016-07-12 12:30:00,76.24,76.41,76.21,76.26,21512.0,74.3553,74.5211,74.326,74.3748,21512.0
2016-07-12 13:00:00,76.32,76.35,76.13,76.16,14254.0,74.4333,74.4626,74.248,74.2773,14254.0
2016-07-12 13:30:00,76.16,76.16,75.99,75.99,9532.0,74.2773,74.2773,74.1115,74.1115,9532.0
2016-07-12 14:00:00,76.01,76.1,75.98,76.05,11534.0,74.131,74.2188,74.1017,74.17,11534.0
2016-07-12 14:30:00,76.05,76.11,75.92,75.97,9494.0,74.17,74.2285,74.0432,74.092,9494.0
2016-07-12 15:00:00,75.98,75.99,75.65,75.66,14320.0,74.1017,74.1115,73.7799,73.7896,14320.0
2016-07-12 15:30:00,75.69,75.76,75.61,75.69,52294.0,73.8189,73.8872,73.7409,73.8189,52294.0
2016-07-13 09:30:00,75.84,76.0,75.48,75.5,29856.0,73.9652,74.1212,73.6141,73.6336,29856.0
2016-07-13 10:00:00,75.56,75.75,75.48,75.65,29801.0,73.6921,73.8774,73.6141,73.7799,29801.0
2016-07-13 10:30:00,75.72,76.04,75.57,76.04,30831.0,73.8482,74.1603,73.7019,74.1603,30831.0
2016-07-13 11:00:00,76.08,76.1,75.54,75.54,12463.0,74.1993,74.2188,73.6726,73.6726,12463.0
2016-07-13 11:30:00,75.57,75.6,75.33,75.5,7705.0,73.7019,73.7311,73.4678,73.6336,7705.0
2016-07-13 12:00:00,75.44,75.49,75.31,75.38,4728.0,73.5751,73.6238,73.4483,73.5166,4728.0
2016-07-13 12:30:00,75.34,75.42,75.16,75.26,9800.0,73.4776,73.5556,73.302,73.3995,9800.0
2016-07-13 13:00:00,75.31,75.37,75.23,75.26,7328.0,73.4483,73.5068,73.3703,73.3995,7328.0
2016-07-13 13:30:00,75.25,75.37,75.2,75.25,11300.0,73.3898,73.5068,73.341,73.3898,11300.0
2016-07-13 14:00:00,75.28,75.39,75.25,75.32,10088.0,73.419,73.5263,73.3898,73.458,10088.0
2016-07-13 14:30:00,75.28,75.36,75.28,75.32,12660.0,73.419,73.4971,73.419,73.458,12660.0
2016-07-13 15:00:00,75.35,75.37,75.3,75.34,19943.0,73.4873,73.5068,73.4385,73.4776,19943.0
2016-07-13 15:30:00,75.38,75.56,75.34,75.47,34168.0,73.5166,73.6921,73.4776,73.6043,34168.0
2016-07-14 09:30:00,75.6,76.11,75.6,75.69,34350.0,73.7311,74.2285,73.7311,73.8189,34350.0
2016-07-14 10:00:00,75.72,75.83,75.6,75.7,28006.0,73.8482,73.9554,73.7311,73.8287,28006.0
2016-07-14 10:30:00,75.74,75.97,75.66,75.74,13000.0,73.8677,74.092,73.7896,73.8677,13000.0
2016-07-14 11:00:00,75.73,75.83,75.65,75.69,11868.0,73.8579,73.9554,73.7799,73.8189,11868.0
2016-07-14 11:30:00,75.6,75.77,75.6,75.71,8929.0,73.7311,73.8969,73.7311,73.8384,8929.0
2016-07-14 12:00:00,75.72,75.76,75.64,75.67,7300.0,73.8482,73.8872,73.7701,73.7994,7300.0
2016-07-14 12:30:00,75.72,75.72,75.52,75.53,8054.0,73.8482,73.8482,73.6531,73.6629,8054.0
2016-07-14 13:00:00,75.56,75.58,75.47,75.47,6689.0,73.6921,73.7116,73.6043,73.6043,6689.0
2016-07-14 13:30:00,75.48,75.64,75.48,75.6,7601.0,73.6141,73.7701,73.6141,73.7311,7601.0
2016-07-14 14:00:00,75.63,75.73,75.6,75.68,6052.0,73.7604,73.8579,73.7311,73.8092,6052.0
2016-07-14 14:30:00,75.68,75.73,75.63,75.7,7490.0,73.8092,73.8579,73.7604,73.8287,7490.0
2016-07-14 15:00:00,75.69,75.85,75.68,75.75,7804.0,73.8189,73.9749,73.8092,73.8774,7804.0
2016-07-14 15:30:00,75.73,75.83,75.69,75.78,23218.0,73.8579,73.9554,73.8189,73.9067,23218.0
2016-07-15 09:30:00,76.14,76.14,75.16,75.48,15959.0,74.2578,74.2578,73.302,73.6141,15959.0
2016-07-15 10:00:00,75.52,75.75,75.52,75.62,16350.0,73.6531,73.8774,73.6531,73.7506,16350.0
2016-07-15 10:30:00,75.63,75.68,75.56,75.59,12310.0,73.7604,73.8092,73.6921,73.7214,12310.0
2016-07-15 11:00:00,75.59,75.66,75.49,75.52,23000.0,73.7214,73.7896,73.6238,73.6531,23000.0
2016-07-15 11:30:00,75.57,75.58,75.39,75.4,8182.0,73.7019,73.7116,73.5263,73.5361,8182.0
2016-07-15 12:00:00,75.42,75.47,75.37,75.39,10158.0,73.5556,73.6043,73.5068,73.5263,10158.0
2016-07-15 12:30:00,75.42,75.43,75.21,75.21,8949.0,73.5556,73.5653,73.3508,73.3508,8949.0
2016-07-15 13:00:00,75.22,75.31,75.22,75.31,15246.0,73.3605,73.4483,73.3605,73.4483,15246.0
2016-07-15 13:30:00,75.31,75.48,75.29,75.34,14856.0,73.4483,73.6141,73.4288,73.4776,14856.0
2016-07-15 14:00:00,75.36,75.44,75.28,75.41,18426.0,73.4971,73.5751,73.419,73.5458,18426.0
2016-07-15 14:30:00,75.37,75.37,75.27,75.31,19144.0,73.5068,73.5068,73.4093,73.4483,19144.0
2016-07-15 15:00:00,75.32,75.44,75.32,75.44,17754.0,73.458,73.5751,73.458,73.5751,17754.0
2016-07-15 15:30:00,75.43,75.63,75.4,75.63,86562.0,73.5653,73.7604,73.5361,73.7604,86562.0
2016-07-18 09:30:00,75.81,76.15,75.63,76.06,14371.0,73.9359,74.2675,73.7604,74.1798,14371.0
2016-07-18 10:00:00,76.1,76.23,76.06,76.13,11273.0,74.2188,74.3456,74.1798,74.248,11273.0
2016-07-18 10:30:00,76.14,76.36,76.09,76.36,16040.0,74.2578,74.4723,74.209,74.4723,16040.0
2016-07-18 11:00:00,76.46,76.46,76.12,76.26,8288.0,74.5699,74.5699,74.2383,74.3748,8288.0
2016-07-18 11:30:00,76.26,76.26,76.11,76.14,7700.0,74.3748,74.3748,74.2285,74.2578,7700.0
2016-07-18 12:00:00,76.12,76.16,76.04,76.16,8687.0,74.2383,74.2773,74.1603,74.2773,8687.0
2016-07-18 12:30:00,76.18,76.18,75.81,75.85,20871.0,74.2968,74.2968,73.9359,73.9749,20871.0
2016-07-18 13:00:00,75.83,75.95,75.82,75.93,8000.0,73.9554,74.0725,73.9457,74.053,8000.0
2016-07-18 13:30:00,75.93,75.96,75.84,75.86,9293.0,74.053,74.0822,73.9652,73.9847,9293.0
2016-07-18 14:00:00,75.93,75.95,75.81,75.84,9040.0,74.053,74.0725,73.9359,73.9652,9040.0
2016-07-18 14:30:00,75.85,75.94,75.81,75.82,10677.0,73.9749,74.0627,73.9359,73.9457,10677.0
2016-07-18 15:00:00,75.87,76.1,75.79,76.05,24462.0,73.9945,74.2188,73.9164,74.17,24462.0
2016-07-18 15:30:00,76.02,76.14,75.83,76.08,59855.0,74.1407,74.2578,73.9554,74.1993,59855.0
2016-07-19 09:30:00,76.02,76.22,75.82,76.11,8051.0,74.1407,74.3358,73.9457,74.2285,8051.0
2016-07-19 10:00:00,76.16,76.5,76.13,76.37,9042.0,74.2773,74.6089,74.248,74.4821,9042.0
2016-07-19 10:30:00,76.37,76.54,76.29,76.54,8832.0,74.4821,74.6479,74.4041,74.6479,8832.0
2016-07-19 11:00:00,76.49,76.56,76.21,76.24,21588.0,74.5991,74.6674,74.326,74.3553,21588.0
2016-07-19 11:30:00,76.32,76.32,76.0,76.07,20005.0,74.4333,74.4333,74.1212,74.1895,20005.0
2016-07-19 12:00:00,76.14,76.28,76.03,76.19,6789.0,74.2578,74.3943,74.1505,74.3065,6789.0
2016-07-19 12:30:00,76.19,76.32,76.14,76.28,5497.0,74.3065,74.4333,74.2578,74.3943,5497.0
2016-07-19 13:00:00,76.25,76.27,76.07,76.14,5489.0,74.3651,74.3846,74.1895,74.2578,5489.0
2016-07-19 13:30:00,76.15,76.23,76.05,76.16,4625.0,74.2675,74.3456,74.17,74.2773,4625.0
2016-07-19 14:00:00,76.19,76.3,76.16,76.18,7367.0,74.3065,74.4138,74.2773,74.2968,7367.0
2016-07-19 14:30:00,76.19,76.25,76.12,76.2,7900.0,74.3065,74.3651,74.2383,74.3163,7900.0
2016-07-19 15:00:00,76.18,76.26,76.16,76.21,7552.0,74.2968,74.3748,74.2773,74.326,7552.0
2016-07-19 15:30:00,76.19,76.35,76.16,76.31,33540.0,74.3065,74.4626,74.2773,74.4236,33540.0
2016-07-20 09:30:00,76.68,76.91,76.37,76.48,19664.0,74.7844,75.0087,74.4821,74.5894,19664.0
2016-07-20 10:00:00,76.45,76.57,76.44,76.45,6250.0,74.5601,74.6771,74.5504,74.5601,6250.0
2016-07-20 10:30:00,76.51,76.63,76.31,76.31,8021.0,74.6186,74.7357,74.4236,74.4236,8021.0
2016-07-20 11:00:00,76.34,76.56,76.25,76.5,19242.0,74.4528,74.6674,74.3651,74.6089,19242.0
2016-07-20 11:30:00,76.46,76.54,76.37,76.37,4700.0,74.5699,74.6479,74.4821,74.4821,4700.0
2016-07-20 12:00:00,76.4,76.4,76.23,76.37,3900.0,74.5114,74.5114,74.3456,74.4821,3900.0
2016-07-20 12:30:00,76.37,76.37,76.29,76.32,5850.0,74.4821,74.4821,74.4041,74.4333,5850.0
2016-07-20 13:00:00,76.35,76.38,76.23,76.3,6898.0,74.4626,74.4918,74.3456,74.4138,6898.0
2016-07-20 13:30:00,76.36,76.36,76.19,76.19,3400.0,74.4723,74.4723,74.3065,74.3065,3400.0
2016-07-20 14:00:00,76.2,76.29,76.17,76.17,15864.0,74.3163,74.4041,74.287,74.287,15864.0
2016-07-20 14:30:00,76.21,76.21,76.14,76.15,8539.0,74.326,74.326,74.2578,74.2675,8539.0
2016-07-20 15:00:00,76.16,76.2,76.14,76.19,8807.0,74.2773,74.3163,74.2578,74.3065,8807.0
2016-07-20 15:30:00,76.19,76.26,76.14,76.25,27421.0,74.3065,74.3748,74.2578,74.3651,27421.0
2016-07-21 09:30:00,76.54,76.88,76.18,76.29,13733.0,74.6479,74.9795,74.2968,74.4041,13733.0
2016-07-21 10:00:00,76.21,76.45,76.21,76.45,14795.0,74.326,74.5601,74.326,74.5601,14795.0
2016-07-21 10:30:00,76.47,76.51,76.32,76.38,8325.0,74.5796,74.6186,74.4333,74.4918,8325.0
2016-07-21 11:00:00,76.38,76.54,76.29,76.5,6300.0,74.4918,74.6479,74.4041,74.6089,6300.0
2016-07-21 11:30:00,76.48,76.53,76.3,76.46,10600.0,74.5894,74.6381,74.4138,74.5699,10600.0
2016-07-21 12:00:00,76.49,76.58,76.27,76.4,10434.0,74.5991,74.6869,74.3846,74.5114,10434.0
2016-07-21 12:30:00,76.45,76.46,76.27,76.27,8508.0,74.5601,74.5699,74.3846,74.3846,8508.0
2016-07-21 13:00:00,76.43,76.55,76.26,76.55,9301.0,74.5406,74.6576,74.3748,74.6576,9301.0
2016-07-21 13:30:00,76.51,76.54,76.26,76.26,17213.0,74.6186,74.6479,74.3748,74.3748,17213.0
2016-07-21 14:00:00,76.26,76.35,76.24,76.35,9859.0,74.3748,74.4626,74.3553,74.4626,9859.0
2016-07-21 14:30:00,76.33,76.38,76.22,76.22,9892.0,74.4431,74.4918,74.3358,74.3358,9892.0
2016-07-21 15:00:00,76.2,76.31,76.1,76.3,11568.0,74.3163,74.4236,74.2188,74.4138,11568.0
2016-07-21 15:30:00,76.27,76.31,76.21,76.27,32493.0,74.3846,74.4236,74.326,74.3846,32493.0
2016-07-22 09:30:00,76.07,76.78,76.07,76.19,8364.0,74.1895,74.882,74.1895,74.3065,8364.0
2016-07-22 10:00:00,76.28,76.31,76.12,76.25,9857.0,74.3943,74.4236,74.2383,74.3651,9857.0
2016-07-22 10:30:00,76.36,76.4,76.32,76.4,14512.0,74.4723,74.5114,74.4333,74.5114,14512.0
2016-07-22 11:00:00,76.36,76.38,76.25,76.3,9400.0,74.4723,74.4918,74.3651,74.4138,9400.0
2016-07-22 11:30:00,76.35,76.4,76.33,76.37,19773.0,74.4626,74.5114,74.4431,74.4821,19773.0
2016-07-22 12:00:00,76.39,76.88,76.38,76.87,20956.0,74.5016,74.9795,74.4918,74.9697,20956.0
2016-07-22 12:30:00,76.85,76.96,76.83,76.96,3883.0,74.9502,75.0575,74.9307,75.0575,3883.0
2016-07-22 13:00:00,76.93,77.02,76.84,76.84,7087.0,75.0282,75.116,74.9405,74.9405,7087.0
2016-07-22 13:30:00,76.84,76.89,76.79,76.85,5054.0,74.9405,74.9892,74.8917,74.9502,5054.0
2016-07-22 14:00:00,76.85,76.99,76.85,76.98,7400.0,74.9502,75.0868,74.9502,75.077,7400.0
2016-07-22 14:30:00,76.97,76.97,76.65,76.84,30782.0,75.0673,75.0673,74.7552,74.9405,30782.0
2016-07-22 15:00:00,76.84,76.97,76.8,76.83,11416.0,74.9405,75.0673,74.9015,74.9307,11416.0
2016-07-22 15:30:00,76.83,76.85,76.7,76.73,18125.0,74.9307,74.9502,74.8039,74.8332,18125.0
2016-07-25 09:30:00,76.98,77.39,76.8,76.99,15079.0,75.077,75.4769,74.9015,75.0868,15079.0
2016-07-25 10:00:00,76.99,77.08,76.8,76.8,3779.0,75.0868,75.1745,74.9015,74.9015,3779.0
2016-07-25 10:30:00,76.88,77.32,76.8,77.31,10352.0,74.9795,75.4086,74.9015,75.3989,10352.0
2016-07-25 11:00:00,77.3,77.36,77.19,77.24,7656.0,75.3891,75.4476,75.2818,75.3306,7656.0
2016-07-25 11:30:00,77.24,77.32,77.16,77.26,6997.0,75.3306,75.4086,75.2526,75.3501,6997.0
2016-07-25 12:00:00,77.13,77.23,77.08,77.22,6751.0,75.2233,75.3208,75.1745,75.3111,6751.0
2016-07-25 12:30:00,77.2,77.41,77.18,77.39,6354.0,75.2916,75.4964,75.2721,75.4769,6354.0
2016-07-25 13:00:00,77.38,77.46,77.27,77.45,5584.0,75.4671,75.5451,75.3598,75.5354,5584.0
2016-07-25 13:30:00,77.45,77.49,77.34,77.45,8460.0,75.5354,75.5744,75.4281,75.5354,8460.0
2016-07-25 14:00:00,77.46,77.5,77.3,77.3,27135.0,75.5451,75.5842,75.3891,75.3891,27135.0
2016-07-25 14:30:00,77.33,77.46,77.31,77.41,8323.0,75.4184,75.5451,75.3989,75.4964,8323.0
2016-07-25 15:00:00,77.42,77.47,77.28,77.32,10250.0,75.5061,75.5549,75.3696,75.4086,10250.0
2016-07-25 15:30:00,77.31,77.34,77.24,77.26,35811.0,75.3989,75.4281,75.3306,75.3501,35811.0
2016-07-26 09:30:00,77.23,78.07,77.23,77.99,9930.0,75.3208,76.1401,75.3208,76.062,9930.0
2016-07-26 10:00:00,78.0,78.44,78.0,78.41,13581.0,76.0718,76.5009,76.0718,76.4717,13581.0
2016-07-26 10:30:00,78.47,78.48,78.09,78.12,15685.0,76.5302,76.5399,76.1596,76.1888,15685.0
2016-07-26 11:00:00,78.05,78.13,77.88,78.03,8657.0,76.1206,76.1986,75.9548,76.1011,8657.0
2016-07-26 11:30:00,78.02,78.26,77.94,78.23,6818.0,76.0913,76.3254,76.0133,76.2961,6818.0
2016-07-26 12:00:00,78.24,78.47,78.24,78.4,14005.0,76.3059,76.5302,76.3059,76.4619,14005.0
2016-07-26 12:30:00,78.4,78.46,78.31,78.38,4574.0,76.4619,76.5204,76.3741,76.4424,4574.0
2016-07-26 13:00:00,78.32,78.49,78.26,78.32,11855.0,76.3839,76.5497,76.3254,76.3839,11855.0
2016-07-26 13:30:00,78.36,78.39,78.26,78.31,9000.0,76.4229,76.4522,76.3254,76.3741,9000.0
2016-07-26 14:00:00,78.32,78.44,78.3,78.38,9535.0,76.3839,76.5009,76.3644,76.4424,9535.0
2016-07-26 14:30:00,78.35,78.41,78.31,78.33,9063.0,76.4131,76.4717,76.3741,76.3936,9063.0
2016-07-26 15:00:00,78.33,78.44,78.33,78.36,35513.0,76.3936,76.5009,76.3936,76.4229,35513.0
2016-07-26 15:30:00,78.36,78.47,78.3,78.33,41240.0,76.4229,76.5302,76.3644,76.3936,41240.0
2016-07-27 09:30:00,78.7,78.93,78.32,78.6,7189.0,76.7545,76.9788,76.3839,76.657,7189.0
2016-07-27 10:00:00,78.59,78.59,77.8,77.89,8050.0,76.6472,76.6472,75.8767,75.9645,8050.0
2016-07-27 10:30:00,77.88,78.09,77.82,77.87,12952.0,75.9548,76.1596,75.8962,75.945,12952.0
2016-07-27 11:00:00,77.87,77.87,77.7,77.85,8119.0,75.945,75.945,75.7792,75.9255,8119.0
2016-07-27 11:30:00,77.79,77.8,77.42,77.42,11216.0,75.867,75.8767,75.5061,75.5061,11216.0
2016-07-27 12:00:00,77.41,77.54,77.31,77.35,7978.0,75.4964,75.6232,75.3989,75.4379,7978.0
2016-07-27 12:30:00,77.32,77.36,77.22,77.23,6460.0,75.4086,75.4476,75.3111,75.3208,6460.0
2016-07-27 13:00:00,77.27,77.31,77.18,77.21,5100.0,75.3598,75.3989,75.2721,75.3013,5100.0
2016-07-27 13:30:00,77.23,77.33,77.23,77.27,5235.0,75.3208,75.4184,75.3208,75.3598,5235.0
2016-07-27 14:00:00,77.24,77.27,76.86,77.19,15400.0,75.3306,75.3598,74.96,75.2818,15400.0
2016-07-27 14:30:00,77.18,77.22,77.11,77.14,9370.0,75.2721,75.3111,75.2038,75.2331,9370.0
2016-07-27 15:00:00,77.14,77.15,76.98,77.0,19217.0,75.2331,75.2428,75.077,75.0965,19217.0
2016-07-27 15:30:00,77.01,77.2,77.01,77.04,54433.0,75.1063,75.2916,75.1063,75.1355,54433.0
2016-07-28 09:30:00,76.98,77.04,76.66,76.66,21113.0,75.077,75.1355,74.7649,74.7649,21113.0
2016-07-28 10:00:00,76.73,76.91,76.66,76.82,21338.0,74.8332,75.0087,74.7649,74.921,21338.0
2016-07-28 10:30:00,76.83,76.89,76.73,76.86,15277.0,74.9307,74.9892,74.8332,74.96,15277.0
2016-07-28 11:00:00,76.88,77.05,76.79,76.94,17742.0,74.9795,75.1453,74.8917,75.038,17742.0
2016-07-28 11:30:00,76.97,76.98,76.85,76.93,6175.0,75.0673,75.077,74.9502,75.0282,6175.0
2016-07-28 12:00:00,76.97,76.97,76.88,76.9,3648.0,75.0673,75.0673,74.9795,74.999,3648.0
2016-07-28 12:30:00,76.93,76.97,76.86,76.89,11170.0,75.0282,75.0673,74.96,74.9892,11170.0
2016-07-28 13:00:00,76.88,76.94,76.75,76.88,29045.0,74.9795,75.038,74.8527,74.9795,29045.0
2016-07-28 13:30:00,76.89,76.96,76.79,76.96,30447.0,74.9892,75.0575,74.8917,75.0575,30447.0
2016-07-28 14:00:00,76.98,77.1,76.97,77.1,12630.0,75.077,75.194,75.0673,75.194,12630.0
2016-07-28 14:30:00,77.1,77.35,77.09,77.2,6244.0,75.194,75.4379,75.1843,75.2916,6244.0
2016-07-28 15:00:00,77.24,77.31,77.16,77.26,10871.0,75.3306,75.3989,75.2526,75.3501,10871.0
2016-07-28 15:30:00,77.26,77.45,77.16,77.23,29150.0,75.3501,75.5354,75.2526,75.3208,29150.0
2016-07-29 09:30:00,77.37,77.37,76.38,76.47,12118.0,75.4574,75.4574,74.4918,74.5796,12118.0
2016-07-29 10:00:00,76.47,76.86,76.41,76.82,10203.0,74.5796,74.96,74.5211,74.921,10203.0
2016-07-29 10:30:00,76.86,77.24,76.86,77.18,13485.0,74.96,75.3306,74.96,75.2721,13485.0
2016-07-29 11:00:00,77.2,77.2,76.68,76.75,12423.0,75.2916,75.2916,74.7844,74.8527,12423.0
2016-07-29 11:30:00,76.79,77.02,76.76,76.83,13862.0,74.8917,75.116,74.8625,74.9307,13862.0
2016-07-29 12:00:00,76.87,77.03,76.35,76.35,18031.0,74.9697,75.1258,74.4626,74.4626,18031.0
2016-07-29 12:30:00,76.32,76.49,76.03,76.18,14737.0,74.4333,74.5991,74.1505,74.2968,14737.0
2016-07-29 13:00:00,76.07,76.41,75.99,76.37,12169.0,74.1895,74.5211,74.1115,74.4821,12169.0
2016-07-29 13:30:00,76.37,76.59,76.37,76.52,10765.0,74.4821,74.6967,74.4821,74.6284,10765.0
2016-07-29 14:00:00,76.53,76.66,76.51,76.66,13847.0,74.6381,74.7649,74.6186,74.7649,13847.0
2016-07-29 14:30:00,76.65,76.67,76.51,76.53,21687.0,74.7552,74.7747,74.6186,74.6381,21687.0
2016-07-29 15:00:00,76.55,76.61,76.42,76.57,19272.0,74.6576,74.7162,74.5309,74.6771,19272.0
2016-07-29 15:30:00,76.59,76.89,76.56,76.64,66472.0,74.6967,74.9892,74.6674,74.7454,66472.0
2016-08-01 09:30:00,75.76,76.17,74.75,75.33,28920.0,73.8872,74.287,72.9021,73.4678,28920.0
2016-08-01 10:00:00,75.31,75.55,75.15,75.43,30110.0,73.4483,73.6824,73.2923,73.5653,30110.0
2016-08-01 10:30:00,75.42,75.6,75.36,75.54,26881.0,73.5556,73.7311,73.4971,73.6726,26881.0
2016-08-01 11:00:00,75.57,75.76,75.35,75.38,27619.0,73.7019,73.8872,73.4873,73.5166,27619.0
2016-08-01 11:30:00,75.38,75.45,75.28,75.41,14010.0,73.5166,73.5848,73.419,73.5458,14010.0
2016-08-01 12:00:00,75.41,75.45,75.06,75.17,11978.0,73.5458,73.5848,73.2045,73.3118,11978.0
2016-08-01 12:30:00,75.16,75.42,75.14,75.39,15400.0,73.302,73.5556,73.2825,73.5263,15400.0
2016-08-01 13:00:00,75.39,75.59,75.35,75.52,14399.0,73.5263,73.7214,73.4873,73.6531,14399.0
2016-08-01 13:30:00,75.52,75.58,75.36,75.54,16247.0,73.6531,73.7116,73.4971,73.6726,16247.0
2016-08-01 14:00:00,75.54,75.59,75.32,75.39,16550.0,73.6726,73.7214,73.458,73.5263,16550.0
2016-08-01 14:30:00,75.37,75.45,75.01,75.1,26668.0,73.5068,73.5848,73.1557,73.2435,26668.0
2016-08-01 15:00:00,75.13,75.2,74.85,74.91,31143.0,73.2727,73.341,72.9997,73.0582,31143.0
2016-08-01 15:30:00,74.92,75.19,74.8,75.14,86111.0,73.0679,73.3313,72.9509,73.2825,86111.0
2016-08-02 09:30:00,75.24,75.43,74.93,75.09,12035.0,73.38,73.5653,73.0777,73.2337,12035.0
2016-08-02 10:00:00,75.02,75.04,74.5,74.62,15323.0,73.1655,73.185,72.6583,72.7754,15323.0
2016-08-02 10:30:00,74.64,74.71,74.1,74.1,13872.0,72.7949,72.8631,72.2682,72.2682,13872.0
2016-08-02 11:00:00,74.11,74.23,73.97,74.02,11835.0,72.278,72.395,72.1414,72.1902,11835.0
2016-08-02 11:30:00,74.0,74.05,73.45,73.46,14709.0,72.1707,72.2194,71.6343,71.644,14709.0
2016-08-02 12:00:00,73.54,73.75,73.45,73.67,11282.0,71.7221,71.9269,71.6343,71.8488,11282.0
2016-08-02 12:30:00,73.73,73.89,73.73,73.89,8206.0,71.9074,72.0634,71.9074,72.0634,8206.0
2016-08-02 13:00:00,73.89,73.93,73.84,73.9,8075.0,72.0634,72.1024,72.0146,72.0732,8075.0
2016-08-02 13:30:00,73.89,74.07,73.89,74.01,12841.0,72.0634,72.239,72.0634,72.1804,12841.0
2016-08-02 14:00:00,74.04,74.58,74.03,74.37,30824.0,72.2097,72.7363,72.1999,72.5315,30824.0
2016-08-02 14:30:00,74.38,74.67,74.35,74.64,19499.0,72.5413,72.8241,72.512,72.7949,19499.0
2016-08-02 15:00:00,74.6,74.67,74.43,74.46,24279.0,72.7558,72.8241,72.5901,72.6193,24279.0
2016-08-02 15:30:00,74.44,74.52,74.34,74.46,70294.0,72.5998,72.6778,72.5023,72.6193,70294.0
2016-08-03 09:30:00,74.17,74.17,73.21,73.21,9881.0,72.3365,72.3365,71.4002,71.4002,9881.0
2016-08-03 10:00:00,73.21,73.74,73.07,73.55,24079.0,71.4002,71.9171,71.2637,71.7318,24079.0
2016-08-03 10:30:00,73.52,73.85,73.46,73.51,18795.0,71.7025,72.0244,71.644,71.6928,18795.0
2016-08-03 11:00:00,73.51,73.59,73.29,73.53,13878.0,71.6928,71.7708,71.4782,71.7123,13878.0
2016-08-03 11:30:00,73.56,73.56,73.33,73.53,13581.0,71.7416,71.7416,71.5172,71.7123,13581.0
2016-08-03 12:00:00,73.52,73.83,73.49,73.82,10165.0,71.7025,72.0049,71.6733,71.9951,10165.0
2016-08-03 12:30:00,73.8,73.9,73.68,73.86,11432.0,71.9756,72.0732,71.8586,72.0341,11432.0
2016-08-03 13:00:00,73.88,74.05,73.88,73.99,17912.0,72.0536,72.2194,72.0536,72.1609,17912.0
2016-08-03 13:30:00,74.01,74.18,74.01,74.11,7950.0,72.1804,72.3462,72.1804,72.278,7950.0
2016-08-03 14:00:00,74.07,74.26,74.01,74.02,19322.0,72.239,72.4243,72.1804,72.1902,19322.0
2016-08-03 14:30:00,73.97,74.09,73.85,74.03,19108.0,72.1414,72.2585,72.0244,72.1999,19108.0
2016-08-03 15:00:00,74.05,74.43,74.04,74.41,26768.0,72.2194,72.5901,72.2097,72.5705,26768.0
2016-08-03 15:30:00,74.45,74.87,74.43,74.84,78474.0,72.6096,73.0192,72.5901,72.9899,78474.0
2016-08-04 09:30:00,75.37,80.44,74.62,79.17,190704.0,73.5068,78.4515,72.7754,77.2129,190704.0
2016-08-04 10:00:00,79.32,80.07,77.96,78.78,180883.0,77.3592,78.0906,76.0328,76.8325,180883.0
2016-08-04 10:30:00,78.93,79.33,76.11,77.0,246123.0,76.9788,77.3689,74.2285,75.0965,246123.0
2016-08-04 11:00:00,76.96,76.99,75.32,76.24,136554.0,75.0575,75.0868,73.458,74.3553,136554.0
2016-08-04 11:30:00,76.33,76.99,75.94,76.89,198295.0,74.4431,75.0868,74.0627,74.9892,198295.0
2016-08-04 12:00:00,76.88,77.26,76.64,76.91,96544.0,74.9795,75.3501,74.7454,75.0087,96544.0
2016-08-04 12:30:00,76.94,77.76,76.83,77.36,52446.0,75.038,75.8377,74.9307,75.4476,52446.0
2016-08-04 13:00:00,77.4,77.64,77.29,77.62,32224.0,75.4866,75.7207,75.3793,75.7012,32224.0
2016-08-04 13:30:00,77.63,77.81,77.42,77.56,31580.0,75.7109,75.8865,75.5061,75.6427,31580.0
2016-08-04 14:00:00,77.58,77.64,76.89,76.89,48630.0,75.6622,75.7207,74.9892,74.9892,48630.0
2016-08-04 14:30:00,76.83,77.1,76.74,76.9,43685.0,74.9307,75.194,74.8429,74.999,43685.0
2016-08-04 15:00:00,76.93,77.15,76.78,76.81,64568.0,75.0282,75.2428,74.882,74.9112,64568.0
2016-08-04 15:30:00,76.84,77.31,76.83,77.02,94114.0,74.9405,75.3989,74.9307,75.116,94114.0
2016-08-05 09:30:00,77.09,78.39,76.89,78.39,77302.0,75.1843,76.4522,74.9892,76.4522,77302.0
2016-08-05 10:00:00,78.48,79.19,78.25,78.55,103367.0,76.5399,77.2324,76.3156,76.6082,103367.0
2016-08-05 10:30:00,78.63,78.76,78.31,78.63,22601.0,76.6862,76.813,76.3741,76.6862,22601.0
2016-08-05 11:00:00,78.62,79.25,78.62,79.25,20506.0,76.6765,77.2909,76.6765,77.2909,20506.0
2016-08-05 11:30:00,79.25,79.36,78.95,79.06,29987.0,77.2909,77.3982,76.9983,77.1056,29987.0
2016-08-05 12:00:00,79.06,79.19,78.92,79.14,32026.0,77.1056,77.2324,76.9691,77.1836,32026.0
2016-08-05 12:30:00,79.17,79.18,78.96,79.01,19048.0,77.2129,77.2226,77.0081,77.0568,19048.0
2016-08-05 13:00:00,78.99,79.11,78.78,78.78,12125.0,77.0373,77.1544,76.8325,76.8325,12125.0
2016-08-05 13:30:00,78.81,79.06,78.8,79.02,11756.0,76.8618,77.1056,76.852,77.0666,11756.0
2016-08-05 14:00:00,78.99,79.02,78.86,78.86,11334.0,77.0373,77.0666,76.9105,76.9105,11334.0
2016-08-05 14:30:00,78.89,78.95,78.7,78.86,16838.0,76.9398,76.9983,76.7545,76.9105,16838.0
2016-08-05 15:00:00,78.9,79.21,78.89,79.13,35670.0,76.9495,77.2519,76.9398,77.1739,35670.0
2016-08-05 15:30:00,79.14,79.33,78.97,79.29,90679.0,77.1836,77.3689,77.0178,77.3299,90679.0
2016-08-08 09:30:00,79.16,79.37,78.18,78.24,24343.0,77.2031,77.4079,76.2473,76.3059,24343.0
2016-08-08 10:00:00,78.25,78.65,78.25,78.3,17418.0,76.3156,76.7057,76.3156,76.3644,17418.0
2016-08-08 10:30:00,78.27,78.3,77.93,77.93,21565.0,76.3351,76.3644,76.0035,76.0035,21565.0
2016-08-08 11:00:00,77.84,77.84,77.55,77.65,25383.0,75.9158,75.9158,75.6329,75.7305,25383.0
2016-08-08 11:30:00,77.62,77.69,77.16,77.23,27254.0,75.7012,75.7695,75.2526,75.3208,27254.0
2016-08-08 12:00:00,77.2,77.35,77.16,77.22,20562.0,75.2916,75.4379,75.2526,75.3111,20562.0
2016-08-08 12:30:00,77.22,77.36,77.17,77.36,19410.0,75.3111,75.4476,75.2623,75.4476,19410.0
2016-08-08 13:00:00,77.35,77.4,77.23,77.35,12341.0,75.4379,75.4866,75.3208,75.4379,12341.0
2016-08-08 13:30:00,77.34,77.38,77.26,77.32,12977.0,75.4281,75.4671,75.3501,75.4086,12977.0
2016-08-08 14:00:00,77.33,77.61,77.3,77.57,24363.0,75.4184,75.6914,75.3891,75.6524,24363.0
2016-08-08 14:30:00,77.56,77.82,77.56,77.81,17394.0,75.6427,75.8962,75.6427,75.8865,17394.0
2016-08-08 15:00:00,77.79,77.79,77.51,77.56,12563.0,75.867,75.867,75.5939,75.6427,12563.0
2016-08-08 15:30:00,77.56,77.91,77.56,77.9,83841.0,75.6427,75.984,75.6427,75.9743,83841.0
2016-08-09 09:30:00,78.19,78.31,77.56,78.07,10026.0,76.2571,76.3741,75.6427,76.1401,10026.0
2016-08-09 10:00:00,78.07,78.49,77.99,78.44,9594.0,76.1401,76.5497,76.062,76.5009,9594.0
2016-08-09 10:30:00,78.48,79.1,78.46,78.83,20119.0,76.5399,77.1446,76.5204,76.8813,20119.0
2016-08-09 11:00:00,78.81,79.25,78.77,79.14,19137.0,76.8618,77.2909,76.8228,77.1836,19137.0
2016-08-09 11:30:00,79.14,79.19,79.04,79.09,15200.0,77.1836,77.2324,77.0861,77.1349,15200.0
2016-08-09 12:00:00,79.09,79.18,79.04,79.18,19175.0,77.1349,77.2226,77.0861,77.2226,19175.0
2016-08-09 12:30:00,79.14,79.16,78.82,78.91,17797.0,77.1836,77.2031,76.8715,76.9593,17797.0
2016-08-09 13:00:00,78.9,78.97,78.81,78.97,18526.0,76.9495,77.0178,76.8618,77.0178,18526.0
2016-08-09 13:30:00,78.99,79.05,78.86,79.01,22736.0,77.0373,77.0958,76.9105,77.0568,22736.0
2016-08-09 14:00:00,79.01,79.01,78.79,78.79,22791.0,77.0568,77.0568,76.8423,76.8423,22791.0
2016-08-09 14:30:00,78.79,78.8,78.46,78.53,15213.0,76.8423,76.852,76.5204,76.5887,15213.0
2016-08-09 15:00:00,78.5,78.62,78.44,78.6,21024.0,76.5594,76.6765,76.5009,76.657,21024.0
2016-08-09 15:30:00,78.59,78.77,78.54,78.75,84321.0,76.6472,76.8228,76.5984,76.8033,84321.0
2016-08-10 09:30:00,79.02,79.38,78.95,78.98,12274.0,77.0666,77.4177,76.9983,77.0276,12274.0
2016-08-10 10:00:00,79.01,79.1,78.65,78.86,15400.0,77.0568,77.1446,76.7057,76.9105,15400.0
2016-08-10 10:30:00,78.92,79.08,78.55,78.55,18155.0,76.9691,77.1251,76.6082,76.6082,18155.0
2016-08-10 11:00:00,78.55,78.67,78.05,78.08,16191.0,76.6082,76.7252,76.1206,76.1498,16191.0
2016-08-10 11:30:00,78.09,78.15,77.95,77.97,8702.0,76.1596,76.2181,76.023,76.0425,8702.0
2016-08-10 12:00:00,77.9,78.1,77.89,78.01,5626.0,75.9743,76.1693,75.9645,76.0816,5626.0
2016-08-10 12:30:00,78.0,78.14,77.88,78.05,58349.0,76.0718,76.2083,75.9548,76.1206,58349.0
2016-08-10 13:00:00,78.05,78.09,77.95,77.97,16038.0,76.1206,76.1596,76.023,76.0425,16038.0
2016-08-10 13:30:00,77.96,77.97,77.71,77.78,10273.0,76.0328,76.0425,75.789,75.8572,10273.0
2016-08-10 14:00:00,77.78,77.85,77.69,77.7,6289.0,75.8572,75.9255,75.7695,75.7792,6289.0
2016-08-10 14:30:00,77.71,77.8,77.65,77.73,13120.0,75.789,75.8767,75.7305,75.8085,13120.0
2016-08-10 15:00:00,77.73,77.74,77.16,77.53,25913.0,75.8085,75.8182,75.2526,75.6134,25913.0
2016-08-10 15:30:00,77.51,77.51,77.28,77.44,49097.0,75.5939,75.5939,75.3696,75.5256,49097.0
2016-08-11 09:30:00,78.06,79.25,77.54,77.54,38510.0,76.1303,77.2909,75.6232,75.6232,38510.0
2016-08-11 10:00:00,77.54,77.61,76.44,76.46,39009.0,75.6232,75.6914,74.5504,74.5699,39009.0
2016-08-11 10:30:00,76.5,76.8,76.32,76.74,43041.0,74.6089,74.9015,74.4333,74.8429,43041.0
2016-08-11 11:00:00,76.76,76.79,76.27,76.35,24572.0,74.8625,74.8917,74.3846,74.4626,24572.0
2016-08-11 11:30:00,76.39,76.59,76.29,76.59,17031.0,74.5016,74.6967,74.4041,74.6967,17031.0
2016-08-11 12:00:00,76.6,76.73,76.59,76.61,14639.0,74.7064,74.8332,74.6967,74.7162,14639.0
2016-08-11 12:30:00,76.62,76.69,76.57,76.63,18940.0,74.7259,74.7942,74.6771,74.7357,18940.0
2016-08-11 13:00:00,76.63,76.67,76.52,76.54,12624.0,74.7357,74.7747,74.6284,74.6479,12624.0
2016-08-11 13:30:00,76.53,76.64,76.41,76.58,18140.0,74.6381,74.7454,74.5211,74.6869,18140.0
2016-08-11 14:00:00,76.59,76.73,76.58,76.73,23123.0,74.6967,74.8332,74.6869,74.8332,23123.0
2016-08-11 14:30:00,76.73,76.74,76.34,76.38,23583.0,74.8332,74.8429,74.4528,74.4918,23583.0
2016-08-11 15:00:00,76.38,76.43,76.21,76.24,36574.0,74.4918,74.5406,74.326,74.3553,36574.0
2016-08-11 15:30:00,76.24,76.26,76.05,76.11,111050.0,74.3553,74.3748,74.17,74.2285,111050.0
2016-08-12 09:30:00,76.12,76.23,75.56,75.72,22562.0,74.2383,74.3456,73.6921,73.8482,22562.0
2016-08-12 10:00:00,75.73,75.75,75.36,75.52,22433.0,73.8579,73.8774,73.4971,73.6531,22433.0
2016-08-12 10:30:00,75.54,75.73,75.39,75.43,23366.0,73.6726,73.8579,73.5263,73.5653,23366.0
2016-08-12 11:00:00,75.45,75.49,75.17,75.23,21926.0,73.5848,73.6238,73.3118,73.3703,21926.0
2016-08-12 11:30:00,75.22,75.22,75.0,75.04,16139.0,73.3605,73.3605,73.146,73.185,16139.0
2016-08-12 12:00:00,75.05,75.08,74.85,74.88,16602.0,73.1947,73.224,72.9997,73.0289,16602.0
2016-08-12 12:30:00,74.89,74.97,74.81,74.86,10374.0,73.0387,73.1167,72.9607,73.0094,10374.0
2016-08-12 13:00:00,74.87,74.87,74.58,74.62,17934.0,73.0192,73.0192,72.7363,72.7754,17934.0
2016-08-12 13:30:00,74.64,75.13,74.63,75.11,19640.0,72.7949,73.2727,72.7851,73.2532,19640.0
2016-08-12 14:00:00,75.13,75.6,75.12,75.54,22193.0,73.2727,73.7311,73.263,73.6726,22193.0
2016-08-12 14:30:00,75.57,75.67,75.45,75.45,16404.0,73.7019,73.7994,73.5848,73.5848,16404.0
2016-08-12 15:00:00,75.48,75.53,75.41,75.42,26034.0,73.6141,73.6629,73.5458,73.5556,26034.0
2016-08-12 15:30:00,75.42,75.56,75.37,75.47,81654.0,73.5556,73.6921,73.5068,73.6043,81654.0
2016-08-15 09:30:00,75.91,75.93,74.86,74.99,29574.0,74.0335,74.053,73.0094,73.1362,29574.0
2016-08-15 10:00:00,75.0,75.08,74.79,74.92,25007.0,73.146,73.224,72.9412,73.0679,25007.0
2016-08-15 10:30:00,74.91,75.47,74.87,75.24,44209.0,73.0582,73.6043,73.0192,73.38,44209.0
2016-08-15 11:00:00,75.24,75.53,74.95,74.95,24434.0,73.38,73.6629,73.0972,73.0972,24434.0
2016-08-15 11:30:00,74.98,75.06,74.87,75.0,15132.0,73.1265,73.2045,73.0192,73.146,15132.0
2016-08-15 12:00:00,75.03,75.07,74.95,75.07,10062.0,73.1752,73.2142,73.0972,73.2142,10062.0
2016-08-15 12:30:00,75.03,75.03,74.84,74.84,12352.0,73.1752,73.1752,72.9899,72.9899,12352.0
2016-08-15 13:00:00,74.81,74.9,74.75,74.77,12480.0,72.9607,73.0484,72.9021,72.9216,12480.0
2016-08-15 13:30:00,74.79,74.82,74.53,74.58,23132.0,72.9412,72.9704,72.6876,72.7363,23132.0
2016-08-15 14:00:00,74.55,74.59,74.45,74.45,16017.0,72.7071,72.7461,72.6096,72.6096,16017.0
2016-08-15 14:30:00,74.45,74.62,74.39,74.56,26987.0,72.6096,72.7754,72.551,72.7168,26987.0
2016-08-15 15:00:00,74.55,74.64,74.53,74.53,15813.0,72.7071,72.7949,72.6876,72.6876,15813.0
2016-08-15 15:30:00,74.55,75.1,74.48,74.98,89908.0,72.7071,73.2435,72.6388,73.1265,89908.0
2016-08-16 09:30:00,74.98,75.34,74.49,75.34,25780.0,73.1265,73.4776,72.6486,73.4776,25780.0
2016-08-16 10:00:00,75.27,75.27,74.96,75.2,17203.0,73.4093,73.4093,73.1069,73.341,17203.0
2016-08-16 10:30:00,75.2,75.25,74.73,74.74,19699.0,73.341,73.3898,72.8826,72.8924,19699.0
2016-08-16 11:00:00,74.74,74.88,74.63,74.68,16471.0,72.8924,73.0289,72.7851,72.8339,16471.0
2016-08-16 11:30:00,74.69,74.75,74.54,74.61,14660.0,72.8436,72.9021,72.6973,72.7656,14660.0
2016-08-16 12:00:00,74.65,74.67,74.52,74.53,8175.0,72.8046,72.8241,72.6778,72.6876,8175.0
2016-08-16 12:30:00,74.52,74.62,74.51,74.61,7400.0,72.6778,72.7754,72.6681,72.7656,7400.0
2016-08-16 13:00:00,74.61,74.64,74.42,74.58,14701.0,72.7656,72.7949,72.5803,72.7363,14701.0
2016-08-16 13:30:00,74.59,74.85,74.51,74.83,11374.0,72.7461,72.9997,72.6681,72.9802,11374.0
2016-08-16 14:00:00,74.83,74.96,74.74,74.9,9176.0,72.9802,73.1069,72.8924,73.0484,9176.0
2016-08-16 14:30:00,74.92,75.07,74.89,75.04,15821.0,73.0679,73.2142,73.0387,73.185,15821.0
2016-08-16 15:00:00,75.08,75.12,74.93,75.0,27660.0,73.224,73.263,73.0777,73.146,27660.0
2016-08-16 15:30:00,74.99,75.0,74.73,74.76,48798.0,73.1362,73.146,72.8826,72.9119,48798.0
2016-08-17 09:30:00,74.61,75.36,74.49,74.96,21833.0,72.7656,73.4971,72.6486,73.1069,21833.0
2016-08-17 10:00:00,74.92,74.94,74.24,74.43,13595.0,73.0679,73.0874,72.4047,72.5901,13595.0
2016-08-17 10:30:00,74.47,74.54,74.36,74.41,13297.0,72.6291,72.6973,72.5218,72.5705,13297.0
2016-08-17 11:00:00,74.41,74.51,74.39,74.43,9172.0,72.5705,72.6681,72.551,72.5901,9172.0
2016-08-17 11:30:00,74.42,74.58,74.36,74.55,6743.0,72.5803,72.7363,72.5218,72.7071,6743.0
2016-08-17 12:00:00,74.54,74.66,74.43,74.49,9362.0,72.6973,72.8144,72.5901,72.6486,9362.0
2016-08-17 12:30:00,74.5,74.68,74.41,74.63,7638.0,72.6583,72.8339,72.5705,72.7851,7638.0
2016-08-17 13:00:00,74.63,74.77,74.58,74.65,8921.0,72.7851,72.9216,72.7363,72.8046,8921.0
2016-08-17 13:30:00,74.62,74.67,74.39,74.4,7719.0,72.7754,72.8241,72.551,72.5608,7719.0
2016-08-17 14:00:00,74.39,74.69,74.33,74.64,11847.0,72.551,72.8436,72.4925,72.7949,11847.0
2016-08-17 14:30:00,74.61,74.66,74.45,74.59,9030.0,72.7656,72.8144,72.6096,72.7461,9030.0
2016-08-17 15:00:00,74.61,74.61,74.36,74.44,13893.0,72.7656,72.7656,72.5218,72.5998,13893.0
2016-08-17 15:30:00,74.42,74.5,74.32,74.49,44098.0,72.5803,72.6583,72.4828,72.6486,44098.0
2016-08-18 09:30:00,74.3,74.89,74.3,74.81,9217.0,72.4633,73.0387,72.4633,72.9607,9217.0
2016-08-18 10:00:00,74.8,74.96,74.72,74.9,7150.0,72.9509,73.1069,72.8729,73.0484,7150.0
2016-08-18 10:30:00,75.0,75.33,75.0,75.2,7200.0,73.146,73.4678,73.146,73.341,7200.0
2016-08-18 11:00:00,75.22,75.45,75.15,75.4,8792.0,73.3605,73.5848,73.2923,73.5361,8792.0
2016-08-18 11:30:00,75.46,75.54,75.38,75.43,5241.0,73.5946,73.6726,73.5166,73.5653,5241.0
2016-08-18 12:00:00,75.4,75.48,75.37,75.42,4880.0,73.5361,73.6141,73.5068,73.5556,4880.0
2016-08-18 12:30:00,75.37,75.37,75.1,75.23,9781.0,73.5068,73.5068,73.2435,73.3703,9781.0
2016-08-18 13:00:00,75.31,75.41,75.31,75.31,7652.0,73.4483,73.5458,73.4483,73.4483,7652.0
2016-08-18 13:30:00,75.28,75.3,75.08,75.12,10499.0,73.419,73.4385,73.224,73.263,10499.0
2016-08-18 14:00:00,75.1,75.31,75.07,75.25,10882.0,73.2435,73.4483,73.2142,73.3898,10882.0
2016-08-18 14:30:00,75.29,75.29,75.15,75.15,8940.0,73.4288,73.4288,73.2923,73.2923,8940.0
2016-08-18 15:00:00,75.15,75.32,75.15,75.32,7323.0,73.2923,73.458,73.2923,73.458,7323.0
2016-08-18 15:30:00,75.26,75.31,75.12,75.2,36693.0,73.3995,73.4483,73.263,73.341,36693.0
2016-08-19 09:30:00,75.08,75.19,74.7,74.92,7855.0,73.224,73.3313,72.8534,73.0679,7855.0
2016-08-19 10:00:00,74.95,74.96,74.64,74.9,12424.0,73.0972,73.1069,72.7949,73.0484,12424.0
2016-08-19 10:30:00,74.95,75.2,74.95,75.11,5549.0,73.0972,73.341,73.0972,73.2532,5549.0
2016-08-19 11:00:00,75.18,75.22,75.08,75.22,7557.0,73.3215,73.3605,73.224,73.3605,7557.0
2016-08-19 11:30:00,75.2,75.2,74.9,74.9,28150.0,73.341,73.341,73.0484,73.0484,28150.0
2016-08-19 12:00:00,74.91,74.92,74.66,74.67,16697.0,73.0582,73.0679,72.8144,72.8241,16697.0
2016-08-19 12:30:00,74.69,74.73,74.42,74.42,14756.0,72.8436,72.8826,72.5803,72.5803,14756.0
2016-08-19 13:00:00,74.41,74.51,74.35,74.39,8783.0,72.5705,72.6681,72.512,72.551,8783.0
2016-08-19 13:30:00,74.39,74.39,74.19,74.19,9379.0,72.551,72.551,72.356,72.356,9379.0
2016-08-19 14:00:00,74.21,74.3,74.18,74.18,11318.0,72.3755,72.4633,72.3462,72.3462,11318.0
2016-08-19 14:30:00,74.2,74.33,74.13,74.24,14203.0,72.3657,72.4925,72.2975,72.4047,14203.0
2016-08-19 15:00:00,74.25,74.45,74.22,74.45,16512.0,72.4145,72.6096,72.3852,72.6096,16512.0
2016-08-19 15:30:00,74.45,74.55,74.36,74.37,40567.0,72.6096,72.7071,72.5218,72.5315,40567.0
2016-08-22 09:30:00,74.39,74.91,73.88,74.02,13805.0,72.551,73.0582,72.0536,72.1902,13805.0
2016-08-22 10:00:00,74.06,74.07,73.74,73.85,11365.0,72.2292,72.239,71.9171,72.0244,11365.0
2016-08-22 10:30:00,73.9,74.06,73.33,73.36,16453.0,72.0732,72.2292,71.5172,71.5465,16453.0
2016-08-22 11:00:00,73.35,73.48,73.16,73.16,18373.0,71.5367,71.6635,71.3514,71.3514,18373.0
2016-08-22 11:30:00,73.13,73.3,73.03,73.24,7900.0,71.3222,71.488,71.2247,71.4295,7900.0
2016-08-22 12:00:00,73.21,73.43,73.2,73.36,11350.0,71.4002,71.6148,71.3905,71.5465,11350.0
2016-08-22 12:30:00,73.39,73.41,73.3,73.32,5478.0,71.5758,71.5953,71.488,71.5075,5478.0
2016-08-22 13:00:00,73.32,73.47,73.29,73.35,13401.0,71.5075,71.6538,71.4782,71.5367,13401.0
2016-08-22 13:30:00,73.39,73.66,73.36,73.55,8827.0,71.5758,71.8391,71.5465,71.7318,8827.0
2016-08-22 14:00:00,73.55,73.58,73.45,73.48,16354.0,71.7318,71.7611,71.6343,71.6635,16354.0
2016-08-22 14:30:00,73.49,73.64,73.48,73.64,9203.0,71.6733,71.8196,71.6635,71.8196,9203.0
2016-08-22 15:00:00,73.66,73.69,73.48,73.52,13302.0,71.8391,71.8683,71.6635,71.7025,13302.0
2016-08-22 15:30:00,73.55,73.74,73.43,73.73,65859.0,71.7318,71.9171,71.6148,71.9074,65859.0
2016-08-23 09:30:00,74.21,74.61,73.89,74.5,12112.0,72.3755,72.7656,72.0634,72.6583,12112.0
2016-08-23 10:00:00,74.5,74.53,74.18,74.37,11066.0,72.6583,72.6876,72.3462,72.5315,11066.0
2016-08-23 10:30:00,74.34,74.34,73.85,73.85,72462.0,72.5023,72.5023,72.0244,72.0244,72462.0
2016-08-23 11:00:00,73.85,73.89,73.72,73.75,11380.0,72.0244,72.0634,71.8976,71.9269,11380.0
2016-08-23 11:30:00,73.72,73.75,73.58,73.58,15650.0,71.8976,71.9269,71.7611,71.7611,15650.0
2016-08-23 12:00:00,73.58,73.63,73.54,73.59,6437.0,71.7611,71.8098,71.7221,71.7708,6437.0
2016-08-23 12:30:00,73.61,73.7,73.59,73.61,5700.0,71.7903,71.8781,71.7708,71.7903,5700.0
2016-08-23 13:00:00,73.58,73.76,73.55,73.76,6400.0,71.7611,71.9366,71.7318,71.9366,6400.0
2016-08-23 13:30:00,73.75,73.77,73.65,73.66,4365.0,71.9269,71.9464,71.8293,71.8391,4365.0
2016-08-23 14:00:00,73.67,73.67,73.54,73.61,9840.0,71.8488,71.8488,71.7221,71.7903,9840.0
2016-08-23 14:30:00,73.58,73.59,73.46,73.48,13106.0,71.7611,71.7708,71.644,71.6635,13106.0
2016-08-23 15:00:00,73.49,73.62,73.45,73.55,9605.0,71.6733,71.8001,71.6343,71.7318,9605.0
2016-08-23 15:30:00,73.55,73.6,73.43,73.44,53516.0,71.7318,71.7806,71.6148,71.6245,53516.0
2016-08-24 09:30:00,73.57,74.26,73.11,73.29,26140.0,71.7513,72.4243,71.3027,71.4782,26140.0
2016-08-24 10:00:00,73.32,73.32,72.98,73.11,20605.0,71.5075,71.5075,71.1759,71.3027,20605.0
2016-08-24 10:30:00,73.15,73.31,73.1,73.31,17804.0,71.3417,71.4977,71.2929,71.4977,17804.0
2016-08-24 11:00:00,73.33,73.74,73.33,73.45,24409.0,71.5172,71.9171,71.5172,71.6343,24409.0
2016-08-24 11:30:00,73.4,73.5,73.05,73.07,16019.0,71.5855,71.683,71.2442,71.2637,16019.0
2016-08-24 12:00:00,73.09,73.28,73.0,73.2,12036.0,71.2832,71.4685,71.1954,71.3905,12036.0
2016-08-24 12:30:00,73.2,73.36,73.08,73.35,6496.0,71.3905,71.5465,71.2734,71.5367,6496.0
2016-08-24 13:00:00,73.34,73.5,73.2,73.22,12047.0,71.527,71.683,71.3905,71.41,12047.0
2016-08-24 13:30:00,73.2,73.31,73.15,73.25,8276.0,71.3905,71.4977,71.3417,71.4392,8276.0
2016-08-24 14:00:00,73.25,73.47,73.23,73.32,17827.0,71.4392,71.6538,71.4197,71.5075,17827.0
2016-08-24 14:30:00,73.35,73.45,73.26,73.37,14752.0,71.5367,71.6343,71.449,71.5563,14752.0
2016-08-24 15:00:00,73.39,73.44,73.28,73.39,20979.0,71.5758,71.6245,71.4685,71.5758,20979.0
2016-08-24 15:30:00,73.4,73.72,73.32,73.67,64230.0,71.5855,71.8976,71.5075,71.8488,64230.0
2016-08-25 09:30:00,73.89,74.37,73.66,74.03,10027.0,72.0634,72.5315,71.8391,72.1999,10027.0
2016-08-25 10:00:00,73.96,74.19,73.89,74.1,9679.0,72.1317,72.356,72.0634,72.2682,9679.0
2016-08-25 10:30:00,74.09,74.21,74.02,74.13,14085.0,72.2585,72.3755,72.1902,72.2975,14085.0
2016-08-25 11:00:00,74.13,74.39,74.03,74.35,19711.0,72.2975,72.551,72.1999,72.512,19711.0
2016-08-25 11:30:00,74.36,74.65,74.33,74.39,17662.0,72.5218,72.8046,72.4925,72.551,17662.0
2016-08-25 12:00:00,74.42,74.6,74.4,74.6,8710.0,72.5803,72.7558,72.5608,72.7558,8710.0
2016-08-25 12:30:00,74.59,74.76,74.59,74.64,12619.0,72.7461,72.9119,72.7461,72.7949,12619.0
2016-08-25 13:00:00,74.68,74.69,74.49,74.49,8847.0,72.8339,72.8436,72.6486,72.6486,8847.0
2016-08-25 13:30:00,74.47,74.47,74.21,74.37,15348.0,72.6291,72.6291,72.3755,72.5315,15348.0
2016-08-25 14:00:00,74.36,74.45,74.34,74.45,16109.0,72.5218,72.6096,72.5023,72.6096,16109.0
2016-08-25 14:30:00,74.46,74.46,74.15,74.15,18042.0,72.6193,72.6193,72.317,72.317,18042.0
2016-08-25 15:00:00,74.17,74.4,74.13,74.37,24664.0,72.3365,72.5608,72.2975,72.5315,24664.0
2016-08-25 15:30:00,74.36,74.49,74.26,74.48,60809.0,72.5218,72.6486,72.4243,72.6388,60809.0
2016-08-26 09:30:00,74.36,74.42,73.81,73.81,4308.0,72.5218,72.5803,71.9854,71.9854,4308.0
2016-08-26 10:00:00,73.81,74.06,73.63,73.98,8584.0,71.9854,72.2292,71.8098,72.1512,8584.0
2016-08-26 10:30:00,73.92,73.92,73.61,73.84,9148.0,72.0927,72.0927,71.7903,72.0146,9148.0
2016-08-26 11:00:00,73.87,74.75,73.87,74.63,11648.0,72.0439,72.9021,72.0439,72.7851,11648.0
2016-08-26 11:30:00,74.67,74.7,73.98,74.08,15753.0,72.8241,72.8534,72.1512,72.2487,15753.0
2016-08-26 12:00:00,74.04,74.15,73.91,74.1,12678.0,72.2097,72.317,72.0829,72.2682,12678.0
2016-08-26 12:30:00,74.02,74.11,73.95,74.08,5825.0,72.1902,72.278,72.1219,72.2487,5825.0
2016-08-26 13:00:00,74.05,74.17,73.95,73.97,10322.0,72.2194,72.3365,72.1219,72.1414,10322.0
2016-08-26 13:30:00,73.96,74.02,73.84,73.85,11953.0,72.1317,72.1902,72.0146,72.0244,11953.0
2016-08-26 14:00:00,73.86,73.86,73.54,73.63,9786.0,72.0341,72.0341,71.7221,71.8098,9786.0
2016-08-26 14:30:00,73.61,73.69,73.48,73.69,8029.0,71.7903,71.8683,71.6635,71.8683,8029.0
2016-08-26 15:00:00,73.68,73.68,73.52,73.65,12475.0,71.8586,71.8586,71.7025,71.8293,12475.0
2016-08-26 15:30:00,73.64,73.7,73.5,73.53,29093.0,71.8196,71.8781,71.683,71.7123,29093.0
2016-08-29 09:30:00,73.53,74.34,73.51,74.1,22308.0,71.7123,72.5023,71.6928,72.2682,22308.0
2016-08-29 10:00:00,74.13,74.22,74.04,74.17,5145.0,72.2975,72.3852,72.2097,72.3365,5145.0
2016-08-29 10:30:00,74.11,74.15,74.04,74.1,5600.0,72.278,72.317,72.2097,72.2682,5600.0
2016-08-29 11:00:00,74.11,74.34,74.07,74.32,7027.0,72.278,72.5023,72.239,72.4828,7027.0
2016-08-29 11:30:00,74.3,74.38,74.18,74.19,6200.0,72.4633,72.5413,72.3462,72.356,6200.0
2016-08-29 12:00:00,74.23,74.35,74.06,74.06,15246.0,72.395,72.512,72.2292,72.2292,15246.0
2016-08-29 12:30:00,74.03,74.14,74.03,74.11,3824.0,72.1999,72.3072,72.1999,72.278,3824.0
2016-08-29 13:00:00,74.12,74.14,74.06,74.13,3400.0,72.2877,72.3072,72.2292,72.2975,3400.0
2016-08-29 13:30:00,74.12,74.18,74.11,74.15,4450.0,72.2877,72.3462,72.278,72.317,4450.0
2016-08-29 14:00:00,74.17,74.17,73.97,73.97,7238.0,72.3365,72.3365,72.1414,72.1414,7238.0
2016-08-29 14:30:00,73.96,73.96,73.8,73.8,5732.0,72.1317,72.1317,71.9756,71.9756,5732.0
2016-08-29 15:00:00,73.81,73.82,73.67,73.69,10910.0,71.9854,71.9951,71.8488,71.8683,10910.0
2016-08-29 15:30:00,73.69,73.69,73.52,73.53,27917.0,71.8683,71.8683,71.7025,71.7123,27917.0
2016-08-30 09:30:00,73.36,73.83,73.26,73.43,8434.0,71.5465,72.0049,71.449,71.6148,8434.0
2016-08-30 10:00:00,73.38,73.55,73.12,73.18,11211.0,71.566,71.7318,71.3124,71.371,11211.0
2016-08-30 10:30:00,73.18,73.23,73.05,73.16,7685.0,71.371,71.4197,71.2442,71.3514,7685.0
2016-08-30 11:00:00,73.17,73.27,72.95,73.01,10410.0,71.3612,71.4587,71.1466,71.2052,10410.0
2016-08-30 11:30:00,73.05,73.15,73.01,73.07,5120.0,71.2442,71.3417,71.2052,71.2637,5120.0
2016-08-30 12:00:00,73.07,73.13,73.0,73.03,5922.0,71.2637,71.3222,71.1954,71.2247,5922.0
2016-08-30 12:30:00,73.06,73.19,73.03,73.18,3755.0,71.2539,71.3807,71.2247,71.371,3755.0
2016-08-30 13:00:00,73.13,73.22,73.09,73.15,3816.0,71.3222,71.41,71.2832,71.3417,3816.0
2016-08-30 13:30:00,73.12,73.13,73.0,73.0,3800.0,71.3124,71.3222,71.1954,71.1954,3800.0
2016-08-30 14:00:00,73.04,73.15,73.0,73.15,8262.0,71.2344,71.3417,71.1954,71.3417,8262.0
2016-08-30 14:30:00,73.11,73.11,73.0,73.02,7753.0,71.3027,71.3027,71.1954,71.2149,7753.0
2016-08-30 15:00:00,73.02,73.28,72.99,73.2,10516.0,71.2149,71.4685,71.1856,71.3905,10516.0
2016-08-30 15:30:00,73.22,73.23,73.07,73.14,27515.0,71.41,71.4197,71.2637,71.3319,27515.0
2016-08-31 09:30:00,72.91,73.78,72.91,73.29,3907.0,71.1076,71.9561,71.1076,71.4782,3907.0
2016-08-31 10:00:00,73.29,73.56,73.09,73.09,5700.0,71.4782,71.7416,71.2832,71.2832,5700.0
2016-08-31 10:30:00,73.04,73.28,73.04,73.2,13527.0,71.2344,71.4685,71.2344,71.3905,13527.0
2016-08-31 11:00:00,73.19,73.35,73.16,73.22,11400.0,71.3807,71.5367,71.3514,71.41,11400.0
2016-08-31 11:30:00,73.22,73.3,73.16,73.17,5973.0,71.41,71.488,71.3514,71.3612,5973.0
2016-08-31 12:00:00,73.16,73.3,73.14,73.3,20233.0,71.3514,71.488,71.3319,71.488,20233.0
2016-08-31 12:30:00,73.24,73.25,73.06,73.16,6089.0,71.4295,71.4392,71.2539,71.3514,6089.0
2016-08-31 13:00:00,73.14,73.29,73.13,73.23,7957.0,71.3319,71.4782,71.3222,71.4197,7957.0
2016-08-31 13:30:00,73.23,73.29,73.16,73.25,6725.0,71.4197,71.4782,71.3514,71.4392,6725.0
2016-08-31 14:00:00,73.25,73.32,73.23,73.24,23754.0,71.4392,71.5075,71.4197,71.4295,23754.0
2016-08-31 14:30:00,73.25,73.29,73.2,73.2,9706.0,71.4392,71.4782,71.3905,71.3905,9706.0
2016-08-31 15:00:00,73.18,73.38,73.18,73.32,38910.0,71.371,71.566,71.371,71.5075,38910.0
2016-08-31 15:30:00,73.34,73.34,73.11,73.12,38036.0,71.527,71.527,71.3027,71.3124,38036.0
2016-09-01 09:30:00,72.97,73.66,72.7,73.0,10855.0,71.1661,71.8391,70.9028,71.1954,10855.0
2016-09-01 10:00:00,72.98,73.22,72.96,73.02,13300.0,71.1759,71.41,71.1564,71.2149,13300.0
2016-09-01 10:30:00,73.0,73.12,72.94,73.0,7450.0,71.1954,71.3124,71.1369,71.1954,7450.0
2016-09-01 11:00:00,73.0,73.23,72.89,73.23,8338.0,71.1954,71.4197,71.0881,71.4197,8338.0
2016-09-01 11:30:00,73.21,73.38,73.2,73.31,6900.0,71.4002,71.566,71.3905,71.4977,6900.0
2016-09-01 12:00:00,73.35,73.72,73.31,73.67,6700.0,71.5367,71.8976,71.4977,71.8488,6700.0
2016-09-01 12:30:00,73.69,73.77,73.51,73.55,9900.0,71.8683,71.9464,71.6928,71.7318,9900.0
2016-09-01 13:00:00,73.54,73.56,73.42,73.42,3800.0,71.7221,71.7416,71.605,71.605,3800.0
2016-09-01 13:30:00,73.4,73.42,73.2,73.2,8578.0,71.5855,71.605,71.3905,71.3905,8578.0
2016-09-01 14:00:00,73.2,73.2,73.01,73.14,8800.0,71.3905,71.3905,71.2052,71.3319,8800.0
2016-09-01 14:30:00,73.19,73.25,73.12,73.25,4300.0,71.3807,71.4392,71.3124,71.4392,4300.0
2016-09-01 15:00:00,73.21,73.24,73.04,73.11,14039.0,71.4002,71.4295,71.2344,71.3027,14039.0
2016-09-01 15:30:00,73.11,73.38,73.08,73.29,28019.0,71.3027,71.566,71.2734,71.4782,28019.0
2016-09-02 09:30:00,73.46,73.87,73.31,73.83,8324.0,71.644,72.0439,71.4977,72.0049,8324.0
2016-09-02 10:00:00,73.87,74.06,73.67,74.06,13500.0,72.0439,72.2292,71.8488,72.2292,13500.0
2016-09-02 10:30:00,74.1,74.31,74.04,74.12,17387.0,72.2682,72.473,72.2097,72.2877,17387.0
2016-09-02 11:00:00,74.18,74.26,74.07,74.19,7552.0,72.3462,72.4243,72.239,72.356,7552.0
2016-09-02 11:30:00,74.19,74.34,74.1,74.3,11887.0,72.356,72.5023,72.2682,72.4633,11887.0
2016-09-02 12:00:00,74.29,74.29,73.82,73.89,8346.0,72.4535,72.4535,71.9951,72.0634,8346.0
2016-09-02 12:30:00,73.89,74.19,73.88,74.02,8760.0,72.0634,72.356,72.0536,72.1902,8760.0
2016-09-02 13:00:00,74.02,74.05,73.87,73.88,13224.0,72.1902,72.2194,72.0439,72.0536,13224.0
2016-09-02 13:30:00,73.96,73.97,73.84,73.84,6814.0,72.1317,72.1414,72.0146,72.0146,6814.0
2016-09-02 14:00:00,73.88,74.04,73.85,73.91,13051.0,72.0536,72.2097,72.0244,72.0829,13051.0
2016-09-02 14:30:00,73.92,73.98,73.87,73.88,8695.0,72.0927,72.1512,72.0439,72.0536,8695.0
2016-09-02 15:00:00,73.89,73.91,73.81,73.91,8046.0,72.0634,72.0829,71.9854,72.0829,8046.0
2016-09-02 15:30:00,73.94,74.04,73.84,73.94,26353.0,72.1122,72.2097,72.0146,72.1122,26353.0
2016-09-06 09:30:00,73.92,73.95,73.57,73.75,18000.0,72.0927,72.1219,71.7513,71.9269,18000.0
2016-09-06 10:00:00,73.73,73.97,73.72,73.87,10000.0,71.9074,72.1414,71.8976,72.0439,10000.0
2016-09-06 10:30:00,73.94,73.94,73.64,73.92,19658.0,72.1122,72.1122,71.8196,72.0927,19658.0
2016-09-06 11:00:00,73.93,74.34,73.91,74.27,21992.0,72.1024,72.5023,72.0829,72.434,21992.0
2016-09-06 11:30:00,74.23,74.42,74.23,74.42,6901.0,72.395,72.5803,72.395,72.5803,6901.0
2016-09-06 12:00:00,74.39,74.49,74.13,74.14,9400.0,72.551,72.6486,72.2975,72.3072,9400.0
2016-09-06 12:30:00,74.17,74.38,74.12,74.3,15232.0,72.3365,72.5413,72.2877,72.4633,15232.0
2016-09-06 13:00:00,74.32,74.45,74.27,74.36,7685.0,72.4828,72.6096,72.434,72.5218,7685.0
2016-09-06 13:30:00,74.33,74.39,74.32,74.32,3950.0,72.4925,72.551,72.4828,72.4828,3950.0
2016-09-06 14:00:00,74.32,74.44,74.32,74.42,10292.0,72.4828,72.5998,72.4828,72.5803,10292.0
2016-09-06 14:30:00,74.42,74.56,74.37,74.45,21200.0,72.5803,72.7168,72.5315,72.6096,21200.0
2016-09-06 15:00:00,74.44,74.55,74.37,74.48,8517.0,72.5998,72.7071,72.5315,72.6388,8517.0
2016-09-06 15:30:00,74.48,74.57,74.4,74.45,21819.0,72.6388,72.7266,72.5608,72.6096,21819.0
2016-09-07 09:30:00,73.96,74.21,73.75,73.81,16908.0,72.1317,72.3755,71.9269,71.9854,16908.0
2016-09-07 10:00:00,73.83,74.07,73.79,73.9,19222.0,72.0049,72.239,71.9659,72.0732,19222.0
2016-09-07 10:30:00,73.88,74.0,73.82,73.84,16058.0,72.0536,72.1707,71.9951,72.0146,16058.0
2016-09-07 11:00:00,73.86,73.87,73.41,73.41,9920.0,72.0341,72.0439,71.5953,71.5953,9920.0
2016-09-07 11:30:00,73.41,73.92,73.29,73.92,43219.0,71.5953,72.0927,71.4782,72.0927,43219.0
2016-09-07 12:00:00,73.91,74.54,73.91,74.3,40686.0,72.0829,72.6973,72.0829,72.4633,40686.0
2016-09-07 12:30:00,74.34,75.27,74.34,75.21,29370.0,72.5023,73.4093,72.5023,73.3508,29370.0
2016-09-07 13:00:00,75.15,75.15,74.87,75.02,18248.0,73.2923,73.2923,73.0192,73.1655,18248.0
2016-09-07 13:30:00,75.0,75.25,74.99,75.14,15187.0,73.146,73.3898,73.1362,73.2825,15187.0
2016-09-07 14:00:00,75.17,75.49,75.16,75.29,15691.0,73.3118,73.6238,73.302,73.4288,15691.0
2016-09-07 14:30:00,75.29,75.66,75.29,75.66,24234.0,73.4288,73.7896,73.4288,73.7896,24234.0
2016-09-07 15:00:00,75.66,75.73,75.42,75.6,39799.0,73.7896,73.8579,73.5556,73.7311,39799.0
2016-09-07 15:30:00,75.61,75.94,75.59,75.72,72699.0,73.7409,74.0627,73.7214,73.8482,72699.0
2016-09-08 09:30:00,75.5,75.59,74.95,75.5,39919.0,73.6336,73.7214,73.0972,73.6336,39919.0
2016-09-08 10:00:00,75.47,75.99,75.25,75.82,41408.0,73.6043,74.1115,73.3898,73.9457,41408.0
2016-09-08 10:30:00,75.83,76.34,75.8,76.17,35048.0,73.9554,74.4528,73.9262,74.287,35048.0
2016-09-08 11:00:00,76.21,76.3,75.57,75.57,29988.0,74.326,74.4138,73.7019,73.7019,29988.0
2016-09-08 11:30:00,75.57,75.7,75.48,75.64,26178.0,73.7019,73.8287,73.6141,73.7701,26178.0
2016-09-08 12:00:00,75.63,75.69,75.51,75.69,21178.0,73.7604,73.8189,73.6434,73.8189,21178.0
2016-09-08 12:30:00,75.7,76.02,75.55,75.87,42712.0,73.8287,74.1407,73.6824,73.9945,42712.0
2016-09-08 13:00:00,75.89,75.9,75.43,75.49,10925.0,74.014,74.0237,73.5653,73.6238,10925.0
2016-09-08 13:30:00,75.46,75.46,75.09,75.17,8609.0,73.5946,73.5946,73.2337,73.3118,8609.0
2016-09-08 14:00:00,75.14,75.26,75.08,75.23,11256.0,73.2825,73.3995,73.224,73.3703,11256.0
2016-09-08 14:30:00,75.19,75.22,75.0,75.0,10375.0,73.3313,73.3605,73.146,73.146,10375.0
2016-09-08 15:00:00,75.0,75.01,74.53,74.53,15596.0,73.146,73.1557,72.6876,72.6876,15596.0
2016-09-08 15:30:00,74.56,74.63,74.43,74.55,42926.0,72.7168,72.7851,72.5901,72.7071,42926.0
2016-09-09 09:30:00,74.28,74.29,73.71,74.29,11022.0,72.4438,72.4535,71.8878,72.4535,11022.0
2016-09-09 10:00:00,74.22,74.42,74.19,74.29,11262.0,72.3852,72.5803,72.356,72.4535,11262.0
2016-09-09 10:30:00,74.21,74.23,73.99,74.23,10553.0,72.3755,72.395,72.1609,72.395,10553.0
2016-09-09 11:00:00,74.08,74.21,73.97,74.21,13130.0,72.2487,72.3755,72.1414,72.3755,13130.0
2016-09-09 11:30:00,74.21,74.29,74.13,74.2,7300.0,72.3755,72.4535,72.2975,72.3657,7300.0
2016-09-09 12:00:00,74.23,74.28,73.98,74.06,9231.0,72.395,72.4438,72.1512,72.2292,9231.0
2016-09-09 12:30:00,74.03,74.03,73.84,73.9,8066.0,72.1999,72.1999,72.0146,72.0732,8066.0
2016-09-09 13:00:00,73.86,73.86,73.64,73.69,5193.0,72.0341,72.0341,71.8196,71.8683,5193.0
2016-09-09 13:30:00,73.68,73.7,73.21,73.23,8496.0,71.8586,71.8781,71.4002,71.4197,8496.0
2016-09-09 14:00:00,73.26,73.42,73.0,73.37,8035.0,71.449,71.605,71.1954,71.5563,8035.0
2016-09-09 14:30:00,73.37,73.45,73.22,73.29,9498.0,71.5563,71.6343,71.41,71.4782,9498.0
2016-09-09 15:00:00,73.28,73.37,73.01,73.19,13560.0,71.4685,71.5563,71.2052,71.3807,13560.0
2016-09-09 15:30:00,73.19,73.24,72.94,72.94,43577.0,71.3807,71.4295,71.1369,71.1369,43577.0
2016-09-12 09:30:00,72.96,73.61,72.85,73.37,16393.0,71.1564,71.7903,71.0491,71.5563,16393.0
2016-09-12 10:00:00,73.33,73.39,73.1,73.23,5600.0,71.5172,71.5758,71.2929,71.4197,5600.0
2016-09-12 10:30:00,73.23,73.23,72.91,72.91,9462.0,71.4197,71.4197,71.1076,71.1076,9462.0
2016-09-12 11:00:00,72.95,73.0,72.72,72.83,7807.0,71.1466,71.1954,70.9223,71.0296,7807.0
2016-09-12 11:30:00,72.84,73.27,72.84,73.14,6477.0,71.0394,71.4587,71.0394,71.3319,6477.0
2016-09-12 12:00:00,73.12,73.24,73.04,73.21,5595.0,71.3124,71.4295,71.2344,71.4002,5595.0
2016-09-12 12:30:00,73.17,73.38,73.11,73.16,4743.0,71.3612,71.566,71.3027,71.3514,4743.0
2016-09-12 13:00:00,73.16,73.46,73.16,73.23,9617.0,71.3514,71.644,71.3514,71.4197,9617.0
2016-09-12 13:30:00,73.17,73.56,73.09,73.56,9399.0,71.3612,71.7416,71.2832,71.7416,9399.0
2016-09-12 14:00:00,73.49,73.8,73.44,73.53,7840.0,71.6733,71.9756,71.6245,71.7123,7840.0
2016-09-12 14:30:00,73.56,73.72,73.52,73.62,6025.0,71.7416,71.8976,71.7025,71.8001,6025.0
2016-09-12 15:00:00,73.64,73.72,73.46,73.49,11200.0,71.8196,71.8976,71.644,71.6733,11200.0
2016-09-12 15:30:00,73.49,73.74,73.37,73.4,67274.0,71.6733,71.9171,71.5563,71.5855,67274.0
2016-09-13 09:30:00,73.26,73.53,72.94,73.05,6531.0,71.449,71.7123,71.1369,71.2442,6531.0
2016-09-13 10:00:00,73.06,73.21,72.95,72.98,11261.0,71.2539,71.4002,71.1466,71.1759,11261.0
2016-09-13 10:30:00,73.01,73.14,72.88,72.88,5850.0,71.2052,71.3319,71.0784,71.0784,5850.0
2016-09-13 11:00:00,72.91,73.09,72.74,72.99,25230.0,71.1076,71.2832,70.9418,71.1856,25230.0
2016-09-13 11:30:00,72.94,72.94,72.66,72.76,9017.0,71.1369,71.1369,70.8638,70.9613,9017.0
2016-09-13 12:00:00,72.76,72.92,72.48,72.5,7743.0,70.9613,71.1174,70.6883,70.7078,7743.0
2016-09-13 12:30:00,72.46,72.63,72.24,72.31,6879.0,70.6688,70.8345,70.4542,70.5225,6879.0
2016-09-13 13:00:00,72.32,72.66,72.23,72.63,7793.0,70.5322,70.8638,70.4444,70.8345,7793.0
2016-09-13 13:30:00,72.72,72.79,72.35,72.46,9847.0,70.9223,70.9906,70.5615,70.6688,9847.0
2016-09-13 14:00:00,72.43,72.6,72.3,72.47,10223.0,70.6395,70.8053,70.5127,70.6785,10223.0
2016-09-13 14:30:00,72.45,72.66,72.34,72.54,10027.0,70.659,70.8638,70.5517,70.7468,10027.0
2016-09-13 15:00:00,72.53,72.85,72.4,72.84,11189.0,70.737,71.0491,70.6102,71.0394,11189.0
2016-09-13 15:30:00,72.83,72.88,72.39,72.53,48236.0,71.0296,71.0784,70.6005,70.737,48236.0
2016-09-14 09:30:00,72.22,72.65,72.2,72.45,7570.0,70.4347,70.8541,70.4152,70.659,7570.0
2016-09-14 10:00:00,72.51,72.71,72.48,72.63,9230.0,70.7175,70.9126,70.6883,70.8345,9230.0
2016-09-14 10:30:00,72.69,72.74,72.17,72.34,8800.0,70.8931,70.9418,70.3859,70.5517,8800.0
2016-09-14 11:00:00,72.42,72.56,72.37,72.49,7600.0,70.6297,70.7663,70.581,70.698,7600.0
2016-09-14 11:30:00,72.45,72.65,72.37,72.53,6985.0,70.659,70.8541,70.581,70.737,6985.0
2016-09-14 12:00:00,72.61,72.68,72.44,72.44,6180.0,70.815,70.8833,70.6492,70.6492,6180.0
2016-09-14 12:30:00,72.48,72.48,72.19,72.37,3600.0,70.6883,70.6883,70.4054,70.581,3600.0
2016-09-14 13:00:00,72.44,72.46,72.25,72.36,6262.0,70.6492,70.6688,70.4639,70.5712,6262.0
2016-09-14 13:30:00,72.37,72.45,72.21,72.21,5996.0,70.581,70.659,70.4249,70.4249,5996.0
2016-09-14 14:00:00,72.22,72.37,72.1,72.27,9115.0,70.4347,70.581,70.3176,70.4834,9115.0
2016-09-14 14:30:00,72.26,72.54,72.26,72.46,9400.0,70.4737,70.7468,70.4737,70.6688,9400.0
2016-09-14 15:00:00,72.46,72.49,72.13,72.14,12079.0,70.6688,70.698,70.3469,70.3567,12079.0
2016-09-14 15:30:00,72.15,72.65,72.13,72.37,53221.0,70.3664,70.8541,70.3469,70.581,53221.0
2016-09-15 09:30:00,72.2,72.97,72.0,72.97,13200.0,70.4152,71.1661,70.2201,71.1661,13200.0
2016-09-15 10:00:00,73.0,73.92,72.93,73.7,25923.0,71.1954,72.0927,71.1271,71.8781,25923.0
2016-09-15 10:30:00,73.69,73.86,73.6,73.85,8500.0,71.8683,72.0341,71.7806,72.0244,8500.0
2016-09-15 11:00:00,73.84,74.1,73.79,73.9,8000.0,72.0146,72.2682,71.9659,72.0732,8000.0
2016-09-15 11:30:00,73.85,74.01,73.79,73.98,10124.0,72.0244,72.1804,71.9659,72.1512,10124.0
2016-09-15 12:00:00,74.01,74.01,73.79,73.91,7238.0,72.1804,72.1804,71.9659,72.0829,7238.0
2016-09-15 12:30:00,73.94,74.06,73.81,74.04,5858.0,72.1122,72.2292,71.9854,72.2097,5858.0
2016-09-15 13:00:00,74.1,74.15,73.75,73.94,7747.0,72.2682,72.317,71.9269,72.1122,7747.0
2016-09-15 13:30:00,73.91,74.22,73.88,74.13,7861.0,72.0829,72.3852,72.0536,72.2975,7861.0
2016-09-15 14:00:00,74.14,74.18,74.06,74.13,9538.0,72.3072,72.3462,72.2292,72.2975,9538.0
2016-09-15 14:30:00,74.13,74.15,74.03,74.12,4231.0,72.2975,72.317,72.1999,72.2877,4231.0
2016-09-15 15:00:00,74.13,74.16,73.95,74.08,5710.0,72.2975,72.3267,72.1219,72.2487,5710.0
2016-09-15 15:30:00,74.11,74.13,73.92,73.92,48019.0,72.278,72.2975,72.0927,72.0927,48019.0
2016-09-16 09:30:00,73.85,74.0,73.43,73.56,35858.0,72.0244,72.1707,71.6148,71.7416,35858.0
2016-09-16 10:00:00,73.52,73.53,73.1,73.23,21191.0,71.7025,71.7123,71.2929,71.4197,21191.0
2016-09-16 10:30:00,73.24,73.53,73.24,73.36,12206.0,71.4295,71.7123,71.4295,71.5465,12206.0
2016-09-16 11:00:00,73.32,73.32,73.0,73.02,16899.0,71.5075,71.5075,71.1954,71.2149,16899.0
2016-09-16 11:30:00,73.02,73.6,73.0,73.55,13210.0,71.2149,71.7806,71.1954,71.7318,13210.0
2016-09-16 12:00:00,73.61,73.76,73.3,73.32,14820.0,71.7903,71.9366,71.488,71.5075,14820.0
2016-09-16 12:30:00,73.31,73.43,73.24,73.39,7673.0,71.4977,71.6148,71.4295,71.5758,7673.0
2016-09-16 13:00:00,73.43,73.46,73.29,73.3,8428.0,71.6148,71.644,71.4782,71.488,8428.0
2016-09-16 13:30:00,73.28,73.42,73.19,73.23,11700.0,71.4685,71.605,71.3807,71.4197,11700.0
2016-09-16 14:00:00,73.26,73.31,73.17,73.23,15522.0,71.449,71.4977,71.3612,71.4197,15522.0
2016-09-16 14:30:00,73.26,73.51,73.26,73.31,18980.0,71.449,71.6928,71.449,71.4977,18980.0
2016-09-16 15:00:00,73.35,73.44,73.31,73.37,19100.0,71.5367,71.6245,71.4977,71.5563,19100.0
2016-09-16 15:30:00,73.37,73.47,72.96,72.99,76328.0,71.5563,71.6538,71.1564,71.1856,76328.0
2016-09-19 09:30:00,72.67,73.19,72.4,73.04,33428.0,70.8736,71.3807,70.6102,71.2344,33428.0
2016-09-19 10:00:00,73.07,73.14,72.95,73.09,16550.0,71.2637,71.3319,71.1466,71.2832,16550.0
2016-09-19 10:30:00,73.11,73.13,73.0,73.08,12413.0,71.3027,71.3222,71.1954,71.2734,12413.0
2016-09-19 11:00:00,73.05,73.1,72.99,73.05,14363.0,71.2442,71.2929,71.1856,71.2442,14363.0
2016-09-19 11:30:00,73.05,73.13,73.0,73.05,12851.0,71.2442,71.3222,71.1954,71.2442,12851.0
2016-09-19 12:00:00,73.04,73.09,72.91,72.97,10200.0,71.2344,71.2832,71.1076,71.1661,10200.0
2016-09-19 12:30:00,72.98,72.98,72.75,72.79,7915.0,71.1759,71.1759,70.9516,70.9906,7915.0
2016-09-19 13:00:00,72.75,72.75,72.51,72.51,4742.0,70.9516,70.9516,70.7175,70.7175,4742.0
2016-09-19 13:30:00,72.54,72.66,72.44,72.65,5260.0,70.7468,70.8638,70.6492,70.8541,5260.0
2016-09-19 14:00:00,72.66,72.83,72.66,72.81,5185.0,70.8638,71.0296,70.8638,71.0101,5185.0
2016-09-19 14:30:00,72.84,73.02,72.83,73.02,10846.0,71.0394,71.2149,71.0296,71.2149,10846.0
2016-09-19 15:00:00,72.99,72.99,72.86,72.86,12608.0,71.1856,71.1856,71.0589,71.0589,12608.0
2016-09-19 15:30:00,72.82,73.0,72.82,72.87,30162.0,71.0199,71.1954,71.0199,71.0686,30162.0
2016-09-20 09:30:00,72.57,72.79,71.84,72.01,16915.0,70.776,70.9906,70.0641,70.2299,16915.0
2016-09-20 10:00:00,72.0,72.07,71.65,71.75,8879.0,70.2201,70.2884,69.8788,69.9763,8879.0
2016-09-20 10:30:00,71.75,71.79,71.55,71.63,9725.0,69.9763,70.0153,69.7812,69.8593,9725.0
2016-09-20 11:00:00,71.63,71.68,71.48,71.51,18756.0,69.8593,69.908,69.713,69.7422,18756.0
2016-09-20 11:30:00,71.49,71.53,71.16,71.21,7904.0,69.7227,69.7617,69.4009,69.4497,7904.0
2016-09-20 12:00:00,71.23,71.28,71.18,71.23,6828.0,69.4692,69.5179,69.4204,69.4692,6828.0
2016-09-20 12:30:00,71.22,71.25,70.86,70.86,11060.0,69.4594,69.4887,69.1083,69.1083,11060.0
2016-09-20 13:00:00,70.9,70.95,70.61,70.65,13590.0,69.1473,69.1961,68.8645,68.9035,13590.0
2016-09-20 13:30:00,70.64,70.84,70.64,70.73,22776.0,68.8937,69.0888,68.8937,68.9815,22776.0
2016-09-20 14:00:00,70.73,70.73,70.41,70.52,19244.0,68.9815,68.9815,68.6694,68.7767,19244.0
2016-09-20 14:30:00,70.5,70.68,70.5,70.61,12875.0,68.7572,68.9328,68.7572,68.8645,12875.0
2016-09-20 15:00:00,70.61,70.62,70.38,70.38,21336.0,68.8645,68.8742,68.6402,68.6402,21336.0
2016-09-20 15:30:00,70.39,70.52,70.02,70.07,112663.0,68.6499,68.7767,68.2891,68.3378,112663.0
2016-09-21 09:30:00,70.29,71.5,70.29,71.42,15273.0,68.5524,69.7325,68.5524,69.6545,15273.0
2016-09-21 10:00:00,71.42,71.42,71.07,71.36,24642.0,69.6545,69.6545,69.3131,69.5959,24642.0
2016-09-21 10:30:00,71.37,71.47,71.29,71.34,17518.0,69.6057,69.7032,69.5277,69.5764,17518.0
2016-09-21 11:00:00,71.34,71.4,71.27,71.39,19564.0,69.5764,69.635,69.5082,69.6252,19564.0
2016-09-21 11:30:00,71.39,71.42,71.27,71.31,15885.0,69.6252,69.6545,69.5082,69.5472,15885.0
2016-09-21 12:00:00,71.3,71.34,71.03,71.09,11825.0,69.5374,69.5764,69.2741,69.3326,11825.0
2016-09-21 12:30:00,71.12,71.12,70.8,70.83,3340.0,69.3619,69.3619,69.0498,69.079,3340.0
2016-09-21 13:00:00,70.85,70.89,70.66,70.67,7582.0,69.0986,69.1376,68.9132,68.923,7582.0
2016-09-21 13:30:00,70.67,70.7,70.22,70.22,6797.0,68.923,68.9523,68.4841,68.4841,6797.0
2016-09-21 14:00:00,70.21,70.77,70.21,70.41,14937.0,68.4744,69.0205,68.4744,68.6694,14937.0
2016-09-21 14:30:00,70.4,70.9,70.38,70.9,25079.0,68.6597,69.1473,68.6402,69.1473,25079.0
2016-09-21 15:00:00,70.93,71.44,70.89,71.44,33201.0,69.1766,69.674,69.1376,69.674,33201.0
2016-09-21 15:30:00,71.42,71.6,71.41,71.51,67674.0,69.6545,69.83,69.6447,69.7422,67674.0
2016-09-22 09:30:00,71.75,72.12,71.53,72.08,7595.0,69.9763,70.3372,69.7617,70.2981,7595.0
2016-09-22 10:00:00,72.01,72.49,72.01,72.45,9504.0,70.2299,70.698,70.2299,70.659,9504.0
2016-09-22 10:30:00,72.48,72.49,72.12,72.18,8110.0,70.6883,70.698,70.3372,70.3957,8110.0
2016-09-22 11:00:00,72.18,72.18,71.96,72.17,9585.0,70.3957,70.3957,70.1811,70.3859,9585.0
2016-09-22 11:30:00,72.25,72.33,72.05,72.09,6798.0,70.4639,70.542,70.2689,70.3079,6798.0
2016-09-22 12:00:00,72.15,72.17,72.0,72.01,5000.0,70.3664,70.3859,70.2201,70.2299,5000.0
2016-09-22 12:30:00,72.01,72.21,71.93,72.2,6393.0,70.2299,70.4249,70.1519,70.4152,6393.0
2016-09-22 13:00:00,72.24,72.4,72.24,72.34,5200.0,70.4542,70.6102,70.4542,70.5517,5200.0
2016-09-22 13:30:00,72.39,72.39,72.21,72.23,5864.0,70.6005,70.6005,70.4249,70.4444,5864.0
2016-09-22 14:00:00,72.25,72.4,72.25,72.32,14203.0,70.4639,70.6102,70.4639,70.5322,14203.0
2016-09-22 14:30:00,72.33,72.45,72.3,72.38,9862.0,70.542,70.659,70.5127,70.5907,9862.0
2016-09-22 15:00:00,72.4,72.49,72.32,72.35,10477.0,70.6102,70.698,70.5322,70.5615,10477.0
2016-09-22 15:30:00,72.37,72.44,72.3,72.37,38439.0,70.581,70.6492,70.5127,70.581,38439.0
2016-09-23 09:30:00,72.16,72.77,72.16,72.43,27330.0,70.3762,70.9711,70.3762,70.6395,27330.0
2016-09-23 10:00:00,72.45,72.58,72.4,72.54,12171.0,70.659,70.7858,70.6102,70.7468,12171.0
2016-09-23 10:30:00,72.54,72.67,72.5,72.67,6951.0,70.7468,70.8736,70.7078,70.8736,6951.0
2016-09-23 11:00:00,72.67,72.73,72.5,72.72,9777.0,70.8736,70.9321,70.7078,70.9223,9777.0
2016-09-23 11:30:00,72.69,72.73,72.54,72.72,5711.0,70.8931,70.9321,70.7468,70.9223,5711.0
2016-09-23 12:00:00,72.75,72.75,72.65,72.69,4301.0,70.9516,70.9516,70.8541,70.8931,4301.0
2016-09-23 12:30:00,72.69,72.73,72.66,72.72,3685.0,70.8931,70.9321,70.8638,70.9223,3685.0
2016-09-23 13:00:00,72.72,72.73,72.64,72.68,6206.0,70.9223,70.9321,70.8443,70.8833,6206.0
2016-09-23 13:30:00,72.68,72.74,72.66,72.74,7985.0,70.8833,70.9418,70.8638,70.9418,7985.0
2016-09-23 14:00:00,72.74,72.76,72.63,72.75,10700.0,70.9418,70.9613,70.8345,70.9516,10700.0
2016-09-23 14:30:00,72.77,72.77,72.68,72.71,6990.0,70.9711,70.9711,70.8833,70.9126,6990.0
2016-09-23 15:00:00,72.7,72.74,72.47,72.53,8452.0,70.9028,70.9418,70.6785,70.737,8452.0
2016-09-23 15:30:00,72.53,72.74,72.52,72.72,38479.0,70.737,70.9418,70.7273,70.9223,38479.0
2016-09-26 09:30:00,72.49,72.67,72.27,72.45,13473.0,70.698,70.8736,70.4834,70.659,13473.0
2016-09-26 10:00:00,72.45,72.75,72.34,72.75,25900.0,70.659,70.9516,70.5517,70.9516,25900.0
2016-09-26 10:30:00,72.76,73.15,72.76,72.94,12942.0,70.9613,71.3417,70.9613,71.1369,12942.0
2016-09-26 11:00:00,72.93,73.03,72.76,73.03,15354.0,71.1271,71.2247,70.9613,71.2247,15354.0
2016-09-26 11:30:00,73.06,73.09,72.81,72.9,13442.0,71.2539,71.2832,71.0101,71.0979,13442.0
2016-09-26 12:00:00,72.85,73.24,72.85,73.24,12837.0,71.0491,71.4295,71.0491,71.4295,12837.0
2016-09-26 12:30:00,73.22,73.27,73.11,73.27,8632.0,71.41,71.4587,71.3027,71.4587,8632.0
2016-09-26 13:00:00,73.24,73.28,72.96,72.96,13461.0,71.4295,71.4685,71.1564,71.1564,13461.0
2016-09-26 13:30:00,72.97,73.09,72.96,73.08,12443.0,71.1661,71.2832,71.1564,71.2734,12443.0
2016-09-26 14:00:00,73.05,73.09,72.82,72.84,13989.0,71.2442,71.2832,71.0199,71.0394,13989.0
2016-09-26 14:30:00,72.91,73.12,72.91,73.05,11788.0,71.1076,71.3124,71.1076,71.2442,11788.0
2016-09-26 15:00:00,73.11,73.27,73.03,73.17,18233.0,71.3027,71.4587,71.2247,71.3612,18233.0
2016-09-26 15:30:00,73.1,73.12,72.79,72.95,54556.0,71.2929,71.3124,70.9906,71.1466,54556.0
2016-09-27 09:30:00,72.66,73.31,72.66,73.27,9282.0,70.8638,71.4977,70.8638,71.4587,9282.0
2016-09-27 10:00:00,73.35,73.35,73.04,73.17,11414.0,71.5367,71.5367,71.2344,71.3612,11414.0
2016-09-27 10:30:00,73.13,73.32,73.12,73.2,14411.0,71.3222,71.5075,71.3124,71.3905,14411.0
2016-09-27 11:00:00,73.24,73.32,73.21,73.32,6270.0,71.4295,71.5075,71.4002,71.5075,6270.0
2016-09-27 11:30:00,73.33,73.33,73.26,73.26,2800.0,71.5172,71.5172,71.449,71.449,2800.0
2016-09-27 12:00:00,73.26,73.48,73.26,73.38,6144.0,71.449,71.6635,71.449,71.566,6144.0
2016-09-27 12:30:00,73.41,73.41,73.34,73.34,4170.0,71.5953,71.5953,71.527,71.527,4170.0
2016-09-27 13:00:00,73.36,73.4,73.26,73.28,4130.0,71.5465,71.5855,71.449,71.4685,4130.0
2016-09-27 13:30:00,73.3,73.37,73.22,73.34,5488.0,71.488,71.5563,71.41,71.527,5488.0
2016-09-27 14:00:00,73.32,73.46,73.32,73.42,4690.0,71.5075,71.644,71.5075,71.605,4690.0
2016-09-27 14:30:00,73.42,73.45,73.33,73.34,5205.0,71.605,71.6343,71.5172,71.527,5205.0
2016-09-27 15:00:00,73.34,73.37,73.18,73.19,6188.0,71.527,71.5563,71.371,71.3807,6188.0
2016-09-27 15:30:00,73.18,73.27,73.08,73.08,30183.0,71.371,71.4587,71.2734,71.2734,30183.0
2016-09-28 09:30:00,73.23,73.26,72.74,72.87,13404.0,71.4197,71.449,70.9418,71.0686,13404.0
2016-09-28 10:00:00,72.92,73.03,72.92,73.03,5229.0,71.1174,71.2247,71.1174,71.2247,5229.0
2016-09-28 10:30:00,73.03,73.07,72.36,72.65,8325.0,71.2247,71.2637,70.5712,70.8541,8325.0
2016-09-28 11:00:00,72.62,72.62,72.4,72.54,9365.0,70.8248,70.8248,70.6102,70.7468,9365.0
2016-09-28 11:30:00,72.5,72.54,72.24,72.32,8307.0,70.7078,70.7468,70.4542,70.5322,8307.0
2016-09-28 12:00:00,72.32,72.4,72.25,72.29,7228.0,70.5322,70.6102,70.4639,70.503,7228.0
2016-09-28 12:30:00,72.26,72.41,72.26,72.32,8282.0,70.4737,70.62,70.4737,70.5322,8282.0
2016-09-28 13:00:00,72.33,72.34,72.18,72.28,6949.0,70.542,70.5517,70.3957,70.4932,6949.0
2016-09-28 13:30:00,72.28,72.43,72.26,72.38,11738.0,70.4932,70.6395,70.4737,70.5907,11738.0
2016-09-28 14:00:00,72.35,72.67,72.25,72.57,10575.0,70.5615,70.8736,70.4639,70.776,10575.0
2016-09-28 14:30:00,72.61,72.62,72.39,72.39,8536.0,70.815,70.8248,70.6005,70.6005,8536.0
2016-09-28 15:00:00,72.39,72.39,72.19,72.21,13705.0,70.6005,70.6005,70.4054,70.4249,13705.0
2016-09-28 15:30:00,72.18,72.31,72.01,72.26,34048.0,70.3957,70.5225,70.2299,70.4737,34048.0
2016-09-29 09:30:00,72.02,72.28,71.68,72.16,12253.0,70.2396,70.4932,69.908,70.3762,12253.0
2016-09-29 10:00:00,72.16,72.21,71.79,72.01,6550.0,70.3762,70.4249,70.0153,70.2299,6550.0
2016-09-29 10:30:00,72.08,72.24,72.05,72.22,11312.0,70.2981,70.4542,70.2689,70.4347,11312.0
2016-09-29 11:00:00,72.19,72.23,71.98,72.05,12901.0,70.4054,70.4444,70.2006,70.2689,12901.0
2016-09-29 11:30:00,72.09,72.14,71.88,71.93,12732.0,70.3079,70.3567,70.1031,70.1519,12732.0
2016-09-29 12:00:00,71.93,72.08,71.84,71.88,19400.0,70.1519,70.2981,70.0641,70.1031,19400.0
2016-09-29 12:30:00,71.87,71.91,71.43,71.56,4864.0,70.0933,70.1323,69.6642,69.791,4864.0
2016-09-29 13:00:00,71.53,71.79,71.33,71.42,7283.0,69.7617,70.0153,69.5667,69.6545,7283.0
2016-09-29 13:30:00,71.5,71.71,71.28,71.34,12453.0,69.7325,69.9373,69.5179,69.5764,12453.0
2016-09-29 14:00:00,71.36,71.46,71.23,71.36,15421.0,69.5959,69.6935,69.4692,69.5959,15421.0
2016-09-29 14:30:00,71.4,71.5,71.09,71.09,7407.0,69.635,69.7325,69.3326,69.3326,7407.0
2016-09-29 15:00:00,71.16,71.26,70.78,70.8,16799.0,69.4009,69.4984,69.0303,69.0498,16799.0
2016-09-29 15:30:00,70.83,70.9,70.57,70.58,53779.0,69.079,69.1473,68.8255,68.8352,53779.0
2016-09-30 09:30:00,70.21,70.96,70.05,70.46,18307.0,68.4744,69.2058,68.3183,68.7182,18307.0
2016-09-30 10:00:00,70.73,70.91,70.62,70.8,12782.0,68.9815,69.1571,68.8742,69.0498,12782.0
2016-09-30 10:30:00,70.76,70.81,70.63,70.69,8573.0,69.0108,69.0595,68.884,68.9425,8573.0
2016-09-30 11:00:00,70.76,71.19,70.76,71.08,7748.0,69.0108,69.4301,69.0108,69.3229,7748.0
2016-09-30 11:30:00,71.09,71.22,71.0,71.22,7920.0,69.3326,69.4594,69.2448,69.4594,7920.0
2016-09-30 12:00:00,71.26,71.39,71.23,71.36,6576.0,69.4984,69.6252,69.4692,69.5959,6576.0
2016-09-30 12:30:00,71.42,71.49,71.35,71.45,4359.0,69.6545,69.7227,69.5862,69.6837,4359.0
2016-09-30 13:00:00,71.45,71.55,71.33,71.33,4380.0,69.6837,69.7812,69.5667,69.5667,4380.0
2016-09-30 13:30:00,71.33,71.42,71.27,71.35,7502.0,69.5667,69.6545,69.5082,69.5862,7502.0
2016-09-30 14:00:00,71.38,71.39,71.28,71.32,5660.0,69.6154,69.6252,69.5179,69.5569,5660.0
2016-09-30 14:30:00,71.32,71.41,71.27,71.35,6919.0,69.5569,69.6447,69.5082,69.5862,6919.0
2016-09-30 15:00:00,71.36,71.39,71.29,71.35,7145.0,69.5959,69.6252,69.5277,69.5862,7145.0
2016-09-30 15:30:00,71.38,71.66,71.32,71.38,45065.0,69.6154,69.8885,69.5569,69.6154,45065.0
2016-10-03 09:30:00,70.95,71.49,70.01,71.18,14382.0,69.1961,69.7227,68.2793,69.4204,14382.0
2016-10-03 10:00:00,71.16,71.33,71.02,71.24,9637.0,69.4009,69.5667,69.2643,69.4789,9637.0
2016-10-03 10:30:00,71.24,71.5,71.23,71.5,8863.0,69.4789,69.7325,69.4692,69.7325,8863.0
2016-10-03 11:00:00,71.46,71.54,71.31,71.35,11986.0,69.6935,69.7715,69.5472,69.5862,11986.0
2016-10-03 11:30:00,71.35,71.57,71.25,71.52,11521.0,69.5862,69.8008,69.4887,69.752,11521.0
2016-10-03 12:00:00,71.48,71.68,71.48,71.56,7337.0,69.713,69.908,69.713,69.791,7337.0
2016-10-03 12:30:00,71.59,71.59,71.42,71.59,7588.0,69.8203,69.8203,69.6545,69.8203,7588.0
2016-10-03 13:00:00,71.59,71.8,71.56,71.8,11313.0,69.8203,70.0251,69.791,70.0251,11313.0
2016-10-03 13:30:00,71.77,71.88,71.71,71.82,11701.0,69.9958,70.1031,69.9373,70.0446,11701.0
2016-10-03 14:00:00,71.83,71.85,71.48,71.51,9707.0,70.0543,70.0738,69.713,69.7422,9707.0
2016-10-03 14:30:00,71.5,71.51,71.23,71.29,8110.0,69.7325,69.7422,69.4692,69.5277,8110.0
2016-10-03 15:00:00,71.4,71.4,71.14,71.15,15941.0,69.635,69.635,69.3814,69.3911,15941.0
2016-10-03 15:30:00,71.17,71.29,71.12,71.2,56296.0,69.4106,69.5277,69.3619,69.4399,56296.0
2016-10-04 09:30:00,71.39,72.34,71.35,72.0,12103.0,69.6252,70.5517,69.5862,70.2201,12103.0
2016-10-04 10:00:00,72.05,72.39,72.05,72.39,10213.0,70.2689,70.6005,70.2689,70.6005,10213.0
2016-10-04 10:30:00,72.39,72.74,72.32,72.7,11338.0,70.6005,70.9418,70.5322,70.9028,11338.0
2016-10-04 11:00:00,72.67,72.7,72.13,72.2,16381.0,70.8736,70.9028,70.3469,70.4152,16381.0
2016-10-04 11:30:00,72.21,72.39,72.18,72.24,10560.0,70.4249,70.6005,70.3957,70.4542,10560.0
2016-10-04 12:00:00,72.21,72.29,72.16,72.2,10743.0,70.4249,70.503,70.3762,70.4152,10743.0
2016-10-04 12:30:00,72.19,72.37,72.17,72.23,6206.0,70.4054,70.581,70.3859,70.4444,6206.0
2016-10-04 13:00:00,72.23,72.26,72.13,72.21,14660.0,70.4444,70.4737,70.3469,70.4249,14660.0
2016-10-04 13:30:00,72.22,72.27,72.18,72.22,6605.0,70.4347,70.4834,70.3957,70.4347,6605.0
2016-10-04 14:00:00,72.2,72.26,72.18,72.2,9636.0,70.4152,70.4737,70.3957,70.4152,9636.0
2016-10-04 14:30:00,72.24,72.44,72.22,72.24,13896.0,70.4542,70.6492,70.4347,70.4542,13896.0
2016-10-04 15:00:00,72.22,72.31,72.16,72.31,20255.0,70.4347,70.5225,70.3762,70.5225,20255.0
2016-10-04 15:30:00,72.31,72.34,72.02,72.1,34110.0,70.5225,70.5517,70.2396,70.3176,34110.0
2016-10-05 09:30:00,72.14,72.91,72.14,72.88,51379.0,70.3567,71.1076,70.3567,71.0784,51379.0
2016-10-05 10:00:00,72.91,72.91,72.65,72.76,9685.0,71.1076,71.1076,70.8541,70.9613,9685.0
2016-10-05 10:30:00,72.76,73.08,72.76,73.03,10203.0,70.9613,71.2734,70.9613,71.2247,10203.0
2016-10-05 11:00:00,73.04,73.08,72.97,73.06,7699.0,71.2344,71.2734,71.1661,71.2539,7699.0
2016-10-05 11:30:00,73.09,73.37,73.07,73.33,8000.0,71.2832,71.5563,71.2637,71.5172,8000.0
2016-10-05 12:00:00,73.37,73.38,73.23,73.24,9566.0,71.5563,71.566,71.4197,71.4295,9566.0
2016-10-05 12:30:00,73.29,73.34,73.17,73.17,6766.0,71.4782,71.527,71.3612,71.3612,6766.0
2016-10-05 13:00:00,73.19,73.19,72.98,73.05,6316.0,71.3807,71.3807,71.1759,71.2442,6316.0
2016-10-05 13:30:00,73.08,73.08,72.79,72.86,8549.0,71.2734,71.2734,70.9906,71.0589,8549.0
2016-10-05 14:00:00,72.86,72.86,72.46,72.53,6339.0,71.0589,71.0589,70.6688,70.737,6339.0
2016-10-05 14:30:00,72.57,72.94,72.53,72.86,13323.0,70.776,71.1369,70.737,71.0589,13323.0
2016-10-05 15:00:00,72.83,72.84,72.56,72.6,7396.0,71.0296,71.0394,70.7663,70.8053,7396.0
2016-10-05 15:30:00,72.61,72.77,72.44,72.56,39243.0,70.815,70.9711,70.6492,70.7663,39243.0
2016-10-06 09:30:00,72.56,72.97,72.52,72.6,14731.0,70.7663,71.1661,70.7273,70.8053,14731.0
2016-10-06 10:00:00,72.54,72.74,72.48,72.74,10275.0,70.7468,70.9418,70.6883,70.9418,10275.0
2016-10-06 10:30:00,72.72,72.77,72.66,72.66,7306.0,70.9223,70.9711,70.8638,70.8638,7306.0
2016-10-06 11:00:00,72.68,72.74,72.56,72.74,8533.0,70.8833,70.9418,70.7663,70.9418,8533.0
2016-10-06 11:30:00,72.75,72.84,72.53,72.77,9336.0,70.9516,71.0394,70.737,70.9711,9336.0
2016-10-06 12:00:00,72.77,72.85,72.7,72.82,6655.0,70.9711,71.0491,70.9028,71.0199,6655.0
2016-10-06 12:30:00,72.83,73.06,72.83,73.04,7138.0,71.0296,71.2539,71.0296,71.2344,7138.0
2016-10-06 13:00:00,73.05,73.13,73.01,73.04,4700.0,71.2442,71.3222,71.2052,71.2344,4700.0
2016-10-06 13:30:00,73.04,73.12,72.95,73.03,8926.0,71.2344,71.3124,71.1466,71.2247,8926.0
2016-10-06 14:00:00,73.06,73.11,73.03,73.05,9992.0,71.2539,71.3027,71.2247,71.2442,9992.0
2016-10-06 14:30:00,73.05,73.1,72.99,73.01,9600.0,71.2442,71.2929,71.1856,71.2052,9600.0
2016-10-06 15:00:00,73.03,73.04,72.49,72.53,22146.0,71.2247,71.2344,70.698,70.737,22146.0
2016-10-06 15:30:00,72.5,72.54,72.44,72.5,42877.0,70.7078,70.7468,70.6492,70.7078,42877.0
2016-10-07 09:30:00,72.5,72.84,72.42,72.52,9366.0,70.7078,71.0394,70.6297,70.7273,9366.0
2016-10-07 10:00:00,72.56,72.63,72.41,72.42,19069.0,70.7663,70.8345,70.62,70.6297,19069.0
2016-10-07 10:30:00,72.44,72.53,72.3,72.31,12732.0,70.6492,70.737,70.5127,70.5225,12732.0
2016-10-07 11:00:00,72.33,72.43,72.32,72.42,12658.0,70.542,70.6395,70.5322,70.6297,12658.0
2016-10-07 11:30:00,72.4,72.41,72.03,72.1,7668.0,70.6102,70.62,70.2494,70.3176,7668.0
2016-10-07 12:00:00,72.14,72.17,71.88,71.95,5065.0,70.3567,70.3859,70.1031,70.1714,5065.0
2016-10-07 12:30:00,71.95,71.95,71.7,71.77,3104.0,70.1714,70.1714,69.9275,69.9958,3104.0
2016-10-07 13:00:00,71.76,71.77,71.62,71.73,4113.0,69.9861,69.9958,69.8495,69.9568,4113.0
2016-10-07 13:30:00,71.73,71.93,71.73,71.8,3800.0,69.9568,70.1519,69.9568,70.0251,3800.0
2016-10-07 14:00:00,71.85,72.05,71.77,71.98,7893.0,70.0738,70.2689,69.9958,70.2006,7893.0
2016-10-07 14:30:00,71.98,72.06,71.76,71.76,7155.0,70.2006,70.2786,69.9861,69.9861,7155.0
2016-10-07 15:00:00,71.74,71.74,71.58,71.63,6814.0,69.9665,69.9665,69.8105,69.8593,6814.0
2016-10-07 15:30:00,71.62,71.65,71.35,71.39,27102.0,69.8495,69.8788,69.5862,69.6252,27102.0
2016-10-10 09:30:00,71.56,72.36,71.56,72.36,6723.0,69.791,70.5712,69.791,70.5712,6723.0
2016-10-10 10:00:00,72.26,72.27,71.84,71.89,10070.0,70.4737,70.4834,70.0641,70.1128,10070.0
2016-10-10 10:30:00,71.92,71.94,71.8,71.81,5533.0,70.1421,70.1616,70.0251,70.0348,5533.0
2016-10-10 11:00:00,71.79,71.8,71.6,71.78,16965.0,70.0153,70.0251,69.83,70.0056,16965.0
2016-10-10 11:30:00,71.86,71.88,71.73,71.83,5000.0,70.0836,70.1031,69.9568,70.0543,5000.0
2016-10-10 12:00:00,71.84,71.84,71.4,71.45,8547.0,70.0641,70.0641,69.635,69.6837,8547.0
2016-10-10 12:30:00,71.43,71.47,71.11,71.32,11543.0,69.6642,69.7032,69.3521,69.5569,11543.0
2016-10-10 13:00:00,71.43,71.46,71.38,71.45,3300.0,69.6642,69.6935,69.6154,69.6837,3300.0
2016-10-10 13:30:00,71.44,71.45,71.34,71.41,4100.0,69.674,69.6837,69.5764,69.6447,4100.0
2016-10-10 14:00:00,71.43,71.46,71.25,71.46,8061.0,69.6642,69.6935,69.4887,69.6935,8061.0
2016-10-10 14:30:00,71.46,71.61,71.45,71.58,6349.0,69.6935,69.8398,69.6837,69.8105,6349.0
2016-10-10 15:00:00,71.56,71.56,71.43,71.43,6720.0,69.791,69.791,69.6642,69.6642,6720.0
2016-10-10 15:30:00,71.42,71.42,71.24,71.31,32010.0,69.6545,69.6545,69.4789,69.5472,32010.0
2016-10-11 09:30:00,70.86,71.12,70.52,70.84,9336.0,69.1083,69.3619,68.7767,69.0888,9336.0
2016-10-11 10:00:00,70.88,70.88,70.43,70.48,13425.0,69.1278,69.1278,68.6889,68.7377,13425.0
2016-10-11 10:30:00,70.5,70.55,70.32,70.32,3786.0,68.7572,68.806,68.5817,68.5817,3786.0
2016-10-11 11:00:00,70.34,70.34,69.59,70.17,20351.0,68.6012,68.6012,67.8697,68.4354,20351.0
2016-10-11 11:30:00,70.17,70.45,70.12,70.34,9062.0,68.4354,68.7084,68.3866,68.6012,9062.0
2016-10-11 12:00:00,70.38,70.57,70.32,70.55,6950.0,68.6402,68.8255,68.5817,68.806,6950.0
2016-10-11 12:30:00,70.47,70.71,70.43,70.59,4787.0,68.7279,68.962,68.6889,68.845,4787.0
2016-10-11 13:00:00,70.59,70.59,70.45,70.56,3800.0,68.845,68.845,68.7084,68.8157,3800.0
2016-10-11 13:30:00,70.56,70.56,70.25,70.25,6062.0,68.8157,68.8157,68.5134,68.5134,6062.0
2016-10-11 14:00:00,70.25,70.38,70.16,70.2,5612.0,68.5134,68.6402,68.4256,68.4646,5612.0
2016-10-11 14:30:00,70.18,70.49,70.13,70.49,6807.0,68.4451,68.7474,68.3963,68.7474,6807.0
2016-10-11 15:00:00,70.43,70.55,70.29,70.48,9238.0,68.6889,68.806,68.5524,68.7377,9238.0
2016-10-11 15:30:00,70.47,70.5,70.34,70.5,26343.0,68.7279,68.7572,68.6012,68.7572,26343.0
2016-10-12 09:30:00,70.43,70.97,70.24,70.92,23074.0,68.6889,69.2156,68.5036,69.1668,23074.0
2016-10-12 10:00:00,70.92,70.96,70.6,70.66,9032.0,69.1668,69.2058,68.8547,68.9132,9032.0
2016-10-12 10:30:00,70.66,70.66,70.19,70.29,6300.0,68.9132,68.9132,68.4549,68.5524,6300.0
2016-10-12 11:00:00,70.33,70.42,69.74,69.95,13206.0,68.5914,68.6792,68.016,68.2208,13206.0
2016-10-12 11:30:00,70.06,70.26,70.06,70.26,4400.0,68.3281,68.5231,68.3281,68.5231,4400.0
2016-10-12 12:00:00,70.29,70.64,70.29,70.53,6887.0,68.5524,68.8937,68.5524,68.7865,6887.0
2016-10-12 12:30:00,70.56,70.56,70.4,70.4,5700.0,68.8157,68.8157,68.6597,68.6597,5700.0
2016-10-12 13:00:00,70.36,70.49,70.36,70.4,5610.0,68.6207,68.7474,68.6207,68.6597,5610.0
2016-10-12 13:30:00,70.37,70.41,70.16,70.41,7291.0,68.6304,68.6694,68.4256,68.6694,7291.0
2016-10-12 14:00:00,70.42,70.43,70.25,70.25,10032.0,68.6792,68.6889,68.5134,68.5134,10032.0
2016-10-12 14:30:00,70.21,70.37,70.21,70.26,6700.0,68.4744,68.6304,68.4744,68.5231,6700.0
2016-10-12 15:00:00,70.25,70.38,70.22,70.3,10419.0,68.5134,68.6402,68.4841,68.5621,10419.0
2016-10-12 15:30:00,70.31,70.39,70.23,70.24,49904.0,68.5719,68.6499,68.4939,68.5036,49904.0
2016-10-13 09:30:00,69.92,70.3,69.61,69.61,4633.0,68.1915,68.5621,67.8892,67.8892,4633.0
2016-10-13 10:00:00,69.71,70.0,69.56,69.92,4225.0,67.9867,68.2696,67.8404,68.1915,4225.0
2016-10-13 10:30:00,69.96,70.09,69.75,69.85,3315.0,68.2306,68.3573,68.0257,68.1233,3315.0
2016-10-13 11:00:00,69.83,70.2,69.7,70.17,7005.0,68.1038,68.4646,67.977,68.4354,7005.0
2016-10-13 11:30:00,70.18,70.18,69.92,69.99,6222.0,68.4451,68.4451,68.1915,68.2598,6222.0
2016-10-13 12:00:00,69.94,69.94,69.76,69.86,3398.0,68.211,68.211,68.0355,68.133,3398.0
2016-10-13 12:30:00,69.8,69.92,69.73,69.81,2600.0,68.0745,68.1915,68.0062,68.0843,2600.0
2016-10-13 13:00:00,69.8,69.93,69.77,69.85,11700.0,68.0745,68.2013,68.0452,68.1233,11700.0
2016-10-13 13:30:00,69.89,70.02,69.84,70.02,3882.0,68.1623,68.2891,68.1135,68.2891,3882.0
2016-10-13 14:00:00,70.03,70.21,69.97,69.97,35694.0,68.2988,68.4744,68.2403,68.2403,35694.0
2016-10-13 14:30:00,69.98,70.02,69.89,69.98,18157.0,68.2501,68.2891,68.1623,68.2501,18157.0
2016-10-13 15:00:00,70.01,70.09,69.98,70.06,24503.0,68.2793,68.3573,68.2501,68.3281,24503.0
2016-10-13 15:30:00,70.02,70.09,69.88,69.96,56385.0,68.2891,68.3573,68.1525,68.2306,56385.0
2016-10-14 09:30:00,69.92,70.64,68.92,70.31,17702.0,68.1915,68.8937,67.2163,68.5719,17702.0
2016-10-14 10:00:00,70.37,70.37,69.91,69.92,14553.0,68.6304,68.6304,68.1818,68.1915,14553.0
2016-10-14 10:30:00,70.05,70.16,69.95,69.98,11060.0,68.3183,68.4256,68.2208,68.2501,11060.0
2016-10-14 11:00:00,69.97,70.04,69.88,69.9,7227.0,68.2403,68.3086,68.1525,68.172,7227.0
2016-10-14 11:30:00,69.9,69.9,69.62,69.72,7706.0,68.172,68.172,67.899,67.9965,7706.0
2016-10-14 12:00:00,69.73,69.89,69.67,69.88,6806.0,68.0062,68.1623,67.9477,68.1525,6806.0
2016-10-14 12:30:00,69.88,69.94,69.73,69.78,10684.0,68.1525,68.211,68.0062,68.055,10684.0
2016-10-14 13:00:00,69.74,69.89,69.73,69.77,7100.0,68.016,68.1623,68.0062,68.0452,7100.0
2016-10-14 13:30:00,69.8,69.81,69.69,69.78,5998.0,68.0745,68.0843,67.9672,68.055,5998.0
2016-10-14 14:00:00,69.74,69.87,69.72,69.82,9992.0,68.016,68.1428,67.9965,68.094,9992.0
2016-10-14 14:30:00,69.84,69.84,69.62,69.62,5792.0,68.1135,68.1135,67.899,67.899,5792.0
2016-10-14 15:00:00,69.66,69.71,69.63,69.68,10469.0,67.938,67.9867,67.9087,67.9575,10469.0
2016-10-14 15:30:00,69.67,69.68,69.38,69.38,40984.0,67.9477,67.9575,67.6649,67.6649,40984.0
2016-10-17 09:30:00,69.4,70.08,69.38,70.02,4937.0,67.6844,68.3476,67.6649,68.2891,4937.0
2016-10-17 10:00:00,70.01,70.11,69.97,70.06,13402.0,68.2793,68.3768,68.2403,68.3281,13402.0
2016-10-17 10:30:00,70.04,70.04,69.73,69.78,5620.0,68.3086,68.3086,68.0062,68.055,5620.0
2016-10-17 11:00:00,69.82,69.97,69.64,69.64,7800.0,68.094,68.2403,67.9185,67.9185,7800.0
2016-10-17 11:30:00,69.65,69.71,69.51,69.55,15500.0,67.9282,67.9867,67.7917,67.8307,15500.0
2016-10-17 12:00:00,69.53,69.78,69.51,69.68,5165.0,67.8112,68.055,67.7917,67.9575,5165.0
2016-10-17 12:30:00,69.63,69.75,69.62,69.7,4300.0,67.9087,68.0257,67.899,67.977,4300.0
2016-10-17 13:00:00,69.7,69.76,69.6,69.6,5700.0,67.977,68.0355,67.8795,67.8795,5700.0
2016-10-17 13:30:00,69.64,69.65,69.51,69.55,6166.0,67.9185,67.9282,67.7917,67.8307,6166.0
2016-10-17 14:00:00,69.55,69.69,69.5,69.52,10079.0,67.8307,67.9672,67.7819,67.8014,10079.0
2016-10-17 14:30:00,69.52,69.55,69.25,69.29,10020.0,67.8014,67.8307,67.5381,67.5771,10020.0
2016-10-17 15:00:00,69.24,69.26,69.03,69.04,8903.0,67.5284,67.5479,67.3235,67.3333,8903.0
2016-10-17 15:30:00,69.03,69.28,69.03,69.23,49304.0,67.3235,67.5674,67.3235,67.5186,49304.0
2016-10-18 09:30:00,69.76,70.06,69.49,69.64,5986.0,68.0355,68.3281,67.7722,67.9185,5986.0
2016-10-18 10:00:00,69.6,69.64,69.17,69.23,6800.0,67.8795,67.9185,67.4601,67.5186,6800.0
2016-10-18 10:30:00,69.13,69.24,69.06,69.09,6141.0,67.4211,67.5284,67.3528,67.3821,6141.0
2016-10-18 11:00:00,69.08,69.17,69.06,69.17,7724.0,67.3723,67.4601,67.3528,67.4601,7724.0
2016-10-18 11:30:00,69.2,69.32,69.15,69.24,29403.0,67.4893,67.6064,67.4406,67.5284,29403.0
2016-10-18 12:00:00,69.3,69.37,69.23,69.3,37271.0,67.5869,67.6551,67.5186,67.5869,37271.0
2016-10-18 12:30:00,69.28,69.31,69.23,69.26,9371.0,67.5674,67.5966,67.5186,67.5479,9371.0
2016-10-18 13:00:00,69.25,69.28,69.21,69.26,6823.0,67.5381,67.5674,67.4991,67.5479,6823.0
2016-10-18 13:30:00,69.26,69.31,69.21,69.21,7619.0,67.5479,67.5966,67.4991,67.4991,7619.0
2016-10-18 14:00:00,69.21,69.28,69.21,69.27,10012.0,67.4991,67.5674,67.4991,67.5576,10012.0
2016-10-18 14:30:00,69.25,69.27,69.19,69.22,10849.0,67.5381,67.5576,67.4796,67.5088,10849.0
2016-10-18 15:00:00,69.22,69.22,69.17,69.18,8300.0,67.5088,67.5088,67.4601,67.4698,8300.0
2016-10-18 15:30:00,69.19,69.3,69.16,69.23,30688.0,67.4796,67.5869,67.4503,67.5186,30688.0
2016-10-19 09:30:00,69.63,69.9,68.62,68.71,13348.0,67.9087,68.172,66.9237,67.0115,13348.0
2016-10-19 10:00:00,68.68,68.87,68.41,68.53,13591.0,66.9822,67.1675,66.7189,66.8359,13591.0
2016-10-19 10:30:00,68.53,68.7,68.21,68.7,16000.0,66.8359,67.0017,66.5238,67.0017,16000.0
2016-10-19 11:00:00,68.72,68.81,68.6,68.8,11602.0,67.0212,67.109,66.9042,67.0992,11602.0
2016-10-19 11:30:00,68.86,68.93,68.74,68.85,9014.0,67.1577,67.226,67.0407,67.148,9014.0
2016-10-19 12:00:00,68.82,68.87,68.76,68.79,12758.0,67.1187,67.1675,67.0602,67.0895,12758.0
2016-10-19 12:30:00,68.77,68.87,68.74,68.77,14050.0,67.07,67.1675,67.0407,67.07,14050.0
2016-10-19 13:00:00,68.75,68.84,68.67,68.67,27738.0,67.0505,67.1382,66.9724,66.9724,27738.0
2016-10-19 13:30:00,68.68,68.79,68.58,68.79,8680.0,66.9822,67.0895,66.8847,67.0895,8680.0
2016-10-19 14:00:00,68.8,68.88,68.68,68.69,13291.0,67.0992,67.1772,66.9822,66.9919,13291.0
2016-10-19 14:30:00,68.71,68.71,68.39,68.39,23625.0,67.0115,67.0115,66.6994,66.6994,23625.0
2016-10-19 15:00:00,68.38,68.75,68.38,68.7,29352.0,66.6896,67.0505,66.6896,67.0017,29352.0
2016-10-19 15:30:00,68.73,69.31,68.69,69.13,77473.0,67.031,67.5966,66.9919,67.4211,77473.0
2016-10-20 09:30:00,69.1,69.59,68.48,69.49,14437.0,67.3918,67.8697,66.7871,67.7722,14437.0
2016-10-20 10:00:00,69.47,69.63,69.41,69.6,13272.0,67.7527,67.9087,67.6941,67.8795,13272.0
2016-10-20 10:30:00,69.54,69.59,68.89,68.97,14202.0,67.8209,67.8697,67.187,67.265,14202.0
2016-10-20 11:00:00,68.93,68.96,68.61,68.81,12348.0,67.226,67.2553,66.9139,67.109,12348.0
2016-10-20 11:30:00,68.8,68.85,68.57,68.72,8499.0,67.0992,67.148,66.8749,67.0212,8499.0
2016-10-20 12:00:00,68.76,68.9,68.58,68.79,34002.0,67.0602,67.1968,66.8847,67.0895,34002.0
2016-10-20 12:30:00,68.8,68.89,68.72,68.82,9714.0,67.0992,67.187,67.0212,67.1187,9714.0
2016-10-20 13:00:00,68.89,69.02,68.85,68.99,7317.0,67.187,67.3138,67.148,67.2845,7317.0
2016-10-20 13:30:00,68.98,69.01,68.87,68.91,8506.0,67.2748,67.304,67.1675,67.2065,8506.0
2016-10-20 14:00:00,68.92,68.95,68.67,68.68,11082.0,67.2163,67.2455,66.9724,66.9822,11082.0
2016-10-20 14:30:00,68.68,68.82,68.67,68.78,10200.0,66.9822,67.1187,66.9724,67.0797,10200.0
2016-10-20 15:00:00,68.78,68.8,68.73,68.74,11956.0,67.0797,67.0992,67.031,67.0407,11956.0
2016-10-20 15:30:00,68.72,68.9,68.72,68.88,30350.0,67.0212,67.1968,67.0212,67.1772,30350.0
2016-10-21 09:30:00,68.96,68.96,68.41,68.51,5041.0,67.2553,67.2553,66.7189,66.8164,5041.0
2016-10-21 10:00:00,68.54,68.6,68.23,68.24,9160.0,66.8457,66.9042,66.5433,66.5531,9160.0
2016-10-21 10:30:00,68.27,68.28,68.16,68.18,8847.0,66.5823,66.5921,66.475,66.4946,8847.0
2016-10-21 11:00:00,68.17,68.26,68.09,68.2,7457.0,66.4848,66.5726,66.4068,66.5141,7457.0
2016-10-21 11:30:00,68.23,68.59,68.15,68.54,8094.0,66.5433,66.8944,66.4653,66.8457,8094.0
2016-10-21 12:00:00,68.56,68.56,68.41,68.42,3800.0,66.8652,66.8652,66.7189,66.7286,3800.0
2016-10-21 12:30:00,68.45,68.49,68.41,68.48,5515.0,66.7579,66.7969,66.7189,66.7871,5515.0
2016-10-21 13:00:00,68.46,68.56,68.45,68.49,3725.0,66.7676,66.8652,66.7579,66.7969,3725.0
2016-10-21 13:30:00,68.48,68.61,68.46,68.59,4400.0,66.7871,66.9139,66.7676,66.8944,4400.0
2016-10-21 14:00:00,68.67,68.81,68.57,68.81,8005.0,66.9724,67.109,66.8749,67.109,8005.0
2016-10-21 14:30:00,68.79,68.8,68.53,68.57,14051.0,67.0895,67.0992,66.8359,66.8749,14051.0
2016-10-21 15:00:00,68.58,68.68,68.52,68.53,12081.0,66.8847,66.9822,66.8261,66.8359,12081.0
2016-10-21 15:30:00,68.51,68.7,68.42,68.61,37264.0,66.8164,67.0017,66.7286,66.9139,37264.0
2016-10-24 09:30:00,69.48,69.6,68.83,69.43,5850.0,67.7624,67.8795,67.1285,67.7137,5850.0
2016-10-24 10:00:00,69.4,69.47,69.29,69.37,4302.0,67.6844,67.7527,67.5771,67.6551,4302.0
2016-10-24 10:30:00,69.35,69.57,69.32,69.52,6446.0,67.6356,67.8502,67.6064,67.8014,6446.0
2016-10-24 11:00:00,69.54,69.58,69.39,69.39,5554.0,67.8209,67.8599,67.6746,67.6746,5554.0
2016-10-24 11:30:00,69.34,69.48,69.33,69.45,6007.0,67.6259,67.7624,67.6161,67.7332,6007.0
2016-10-24 12:00:00,69.44,69.51,69.42,69.45,3800.0,67.7234,67.7917,67.7039,67.7332,3800.0
2016-10-24 12:30:00,69.44,69.54,69.4,69.5,5200.0,67.7234,67.8209,67.6844,67.7819,5200.0
2016-10-24 13:00:00,69.5,69.66,69.48,69.66,3700.0,67.7819,67.938,67.7624,67.938,3700.0
2016-10-24 13:30:00,69.66,70.09,69.6,70.09,9468.0,67.938,68.3573,67.8795,68.3573,9468.0
2016-10-24 14:00:00,70.09,70.5,70.07,70.11,18969.0,68.3573,68.7572,68.3378,68.3768,18969.0
2016-10-24 14:30:00,70.07,70.12,69.78,69.87,5674.0,68.3378,68.3866,68.055,68.1428,5674.0
2016-10-24 15:00:00,69.85,69.95,69.77,69.83,8900.0,68.1233,68.2208,68.0452,68.1038,8900.0
2016-10-24 15:30:00,69.81,69.94,69.77,69.78,30457.0,68.0843,68.211,68.0452,68.055,30457.0
2016-10-25 09:30:00,69.62,69.81,69.2,69.81,7813.0,67.899,68.0843,67.4893,68.0843,7813.0
2016-10-25 10:00:00,69.72,69.74,69.57,69.73,10137.0,67.9965,68.016,67.8502,68.0062,10137.0
2016-10-25 10:30:00,69.72,69.81,69.58,69.65,6650.0,67.9965,68.0843,67.8599,67.9282,6650.0
2016-10-25 11:00:00,69.65,69.67,69.46,69.46,13950.0,67.9282,67.9477,67.7429,67.7429,13950.0
2016-10-25 11:30:00,69.48,69.53,69.34,69.53,7638.0,67.7624,67.8112,67.6259,67.8112,7638.0
2016-10-25 12:00:00,69.51,69.65,69.5,69.61,10500.0,67.7917,67.9282,67.7819,67.8892,10500.0
2016-10-25 12:30:00,69.6,69.74,69.57,69.71,4935.0,67.8795,68.016,67.8502,67.9867,4935.0
2016-10-25 13:00:00,69.67,69.82,69.63,69.81,6300.0,67.9477,68.094,67.9087,68.0843,6300.0
2016-10-25 13:30:00,69.78,69.86,69.75,69.78,9310.0,68.055,68.133,68.0257,68.055,9310.0
2016-10-25 14:00:00,69.77,69.82,69.68,69.71,6103.0,68.0452,68.094,67.9575,67.9867,6103.0
2016-10-25 14:30:00,69.72,69.79,69.72,69.73,8168.0,67.9965,68.0648,67.9965,68.0062,8168.0
2016-10-25 15:00:00,69.73,69.77,69.46,69.52,35000.0,68.0062,68.0452,67.7429,67.8014,35000.0
2016-10-25 15:30:00,69.52,69.6,69.5,69.58,34780.0,67.8014,67.8795,67.7819,67.8599,34780.0
2016-10-26 09:30:00,69.18,70.24,69.18,70.15,8108.0,67.4698,68.5036,67.4698,68.4159,8108.0
2016-10-26 10:00:00,70.09,70.12,69.63,69.68,11863.0,68.3573,68.3866,67.9087,67.9575,11863.0
2016-10-26 10:30:00,69.76,69.85,69.58,69.85,23918.0,68.0355,68.1233,67.8599,68.1233,23918.0
2016-10-26 11:00:00,69.87,70.21,69.86,70.2,9424.0,68.1428,68.4744,68.133,68.4646,9424.0
2016-10-26 11:30:00,70.26,70.65,70.25,70.6,15378.0,68.5231,68.9035,68.5134,68.8547,15378.0
2016-10-26 12:00:00,70.59,70.8,70.59,70.76,13700.0,68.845,69.0498,68.845,69.0108,13700.0
2016-10-26 12:30:00,70.79,70.82,70.7,70.75,24973.0,69.04,69.0693,68.9523,69.001,24973.0
2016-10-26 13:00:00,70.73,70.81,70.71,70.77,9490.0,68.9815,69.0595,68.962,69.0205,9490.0
2016-10-26 13:30:00,70.77,70.79,70.59,70.6,11403.0,69.0205,69.04,68.845,68.8547,11403.0
2016-10-26 14:00:00,70.65,70.74,70.55,70.74,14516.0,68.9035,68.9913,68.806,68.9913,14516.0
2016-10-26 14:30:00,70.76,70.95,70.71,70.95,8801.0,69.0108,69.1961,68.962,69.1961,8801.0
2016-10-26 15:00:00,70.95,71.2,70.87,71.15,30848.0,69.1961,69.4399,69.1181,69.3911,30848.0
2016-10-26 15:30:00,71.14,71.19,71.02,71.19,46796.0,69.3814,69.4301,69.2643,69.4301,46796.0
2016-10-27 09:30:00,70.95,71.4,70.56,70.67,10817.0,69.1961,69.635,68.8157,68.923,10817.0
2016-10-27 10:00:00,70.69,70.7,70.4,70.47,7305.0,68.9425,68.9523,68.6597,68.7279,7305.0
2016-10-27 10:30:00,70.52,70.56,70.11,70.14,5880.0,68.7767,68.8157,68.3768,68.4061,5880.0
2016-10-27 11:00:00,70.13,70.13,69.63,69.67,8883.0,68.3963,68.3963,67.9087,67.9477,8883.0
2016-10-27 11:30:00,69.64,69.66,69.44,69.53,11921.0,67.9185,67.938,67.7234,67.8112,11921.0
2016-10-27 12:00:00,69.44,69.52,69.41,69.44,5200.0,67.7234,67.8014,67.6941,67.7234,5200.0
2016-10-27 12:30:00,69.45,69.5,68.99,69.03,12840.0,67.7332,67.7819,67.2845,67.3235,12840.0
2016-10-27 13:00:00,68.97,69.05,68.9,68.97,4500.0,67.265,67.343,67.1968,67.265,4500.0
2016-10-27 13:30:00,68.92,68.98,68.86,68.92,5946.0,67.2163,67.2748,67.1577,67.2163,5946.0
2016-10-27 14:00:00,68.89,68.91,68.7,68.7,6908.0,67.187,67.2065,67.0017,67.0017,6908.0
2016-10-27 14:30:00,68.69,68.82,68.64,68.79,9286.0,66.9919,67.1187,66.9432,67.0895,9286.0
2016-10-27 15:00:00,68.8,68.85,68.55,68.62,24588.0,67.0992,67.148,66.8554,66.9237,24588.0
2016-10-27 15:30:00,68.62,68.75,68.49,68.73,34015.0,66.9237,67.0505,66.7969,67.031,34015.0
2016-10-28 09:30:00,68.42,69.21,68.1,69.15,7432.0,66.7286,67.4991,66.4165,67.4406,7432.0
2016-10-28 10:00:00,69.16,69.39,69.06,69.35,7976.0,67.4503,67.6746,67.3528,67.6356,7976.0
2016-10-28 10:30:00,69.41,69.76,69.31,69.36,8440.0,67.6941,68.0355,67.5966,67.6454,8440.0
2016-10-28 11:00:00,69.33,69.46,69.14,69.15,7840.0,67.6161,67.7429,67.4308,67.4406,7840.0
2016-10-28 11:30:00,69.2,69.33,69.06,69.07,6365.0,67.4893,67.6161,67.3528,67.3626,6365.0
2016-10-28 12:00:00,69.07,69.29,69.06,69.26,5250.0,67.3626,67.5771,67.3528,67.5479,5250.0
2016-10-28 12:30:00,69.24,69.38,69.24,69.38,4060.0,67.5284,67.6649,67.5284,67.6649,4060.0
2016-10-28 13:00:00,69.4,69.45,69.24,69.24,6835.0,67.6844,67.7332,67.5284,67.5284,6835.0
2016-10-28 13:30:00,69.13,69.25,68.82,68.9,4590.0,67.4211,67.5381,67.1187,67.1968,4590.0
2016-10-28 14:00:00,68.91,69.15,68.89,68.9,5568.0,67.2065,67.4406,67.187,67.1968,5568.0
2016-10-28 14:30:00,68.9,69.11,68.82,69.04,4604.0,67.1968,67.4016,67.1187,67.3333,4604.0
2016-10-28 15:00:00,69.14,69.37,68.97,69.23,5304.0,67.4308,67.6551,67.265,67.5186,5304.0
2016-10-28 15:30:00,69.18,69.27,69.03,69.21,22929.0,67.4698,67.5576,67.3235,67.4991,22929.0
2016-10-31 09:30:00,69.15,69.15,68.78,68.8,6754.0,67.4406,67.4406,67.0797,67.0992,6754.0
2016-10-31 10:00:00,68.77,69.04,68.77,68.82,7019.0,67.07,67.3333,67.07,67.1187,7019.0
2016-10-31 10:30:00,68.86,68.86,68.64,68.67,5714.0,67.1577,67.1577,66.9432,66.9724,5714.0
2016-10-31 11:00:00,68.68,68.77,68.55,68.74,12067.0,66.9822,67.07,66.8554,67.0407,12067.0
2016-10-31 11:30:00,68.75,68.79,68.61,68.67,7703.0,67.0505,67.0895,66.9139,66.9724,7703.0
2016-10-31 12:00:00,68.68,68.68,68.4,68.45,11365.0,66.9822,66.9822,66.7091,66.7579,11365.0
2016-10-31 12:30:00,68.45,68.45,68.28,68.34,10009.0,66.7579,66.7579,66.5921,66.6506,10009.0
2016-10-31 13:00:00,68.32,68.74,68.32,68.67,3700.0,66.6311,67.0407,66.6311,66.9724,3700.0
2016-10-31 13:30:00,68.69,68.95,68.68,68.88,4679.0,66.9919,67.2455,66.9822,67.1772,4679.0
2016-10-31 14:00:00,68.93,68.93,68.73,68.77,10215.0,67.226,67.226,67.031,67.07,10215.0
2016-10-31 14:30:00,68.77,68.95,68.77,68.93,15843.0,67.07,67.2455,67.07,67.226,15843.0
2016-10-31 15:00:00,68.91,68.91,68.82,68.87,27294.0,67.2065,67.2065,67.1187,67.1675,27294.0
2016-10-31 15:30:00,68.86,68.89,68.73,68.73,56225.0,67.1577,67.187,67.031,67.031,56225.0
2016-11-01 09:30:00,67.91,67.91,66.4,66.93,52701.0,66.2312,66.2312,64.7586,65.2755,52701.0
2016-11-01 10:00:00,66.98,67.13,66.88,67.0,27804.0,65.3242,65.4705,65.2267,65.3437,27804.0
2016-11-01 10:30:00,67.01,67.48,66.91,67.31,23784.0,65.3535,65.8119,65.2559,65.6461,23784.0
2016-11-01 11:00:00,67.22,67.38,67.0,67.28,25390.0,65.5583,65.7143,65.3437,65.6168,25390.0
2016-11-01 11:30:00,67.23,67.34,67.06,67.19,12855.0,65.568,65.6753,65.4022,65.529,12855.0
2016-11-01 12:00:00,67.2,67.24,67.02,67.07,5826.0,65.5388,65.5778,65.3632,65.412,5826.0
2016-11-01 12:30:00,67.04,67.27,67.04,67.15,9624.0,65.3827,65.607,65.3827,65.49,9624.0
2016-11-01 13:00:00,67.15,67.17,66.93,66.97,11674.0,65.49,65.5095,65.2755,65.3145,11674.0
2016-11-01 13:30:00,67.02,67.05,66.9,66.96,11397.0,65.3632,65.3925,65.2462,65.3047,11397.0
2016-11-01 14:00:00,66.93,67.13,66.76,67.13,11383.0,65.2755,65.4705,65.1097,65.4705,11383.0
2016-11-01 14:30:00,67.16,67.5,67.09,67.4,17371.0,65.4998,65.8314,65.4315,65.7338,17371.0
2016-11-01 15:00:00,67.36,67.43,67.21,67.31,15139.0,65.6948,65.7631,65.5485,65.6461,15139.0
2016-11-01 15:30:00,67.3,67.3,67.02,67.03,60620.0,65.6363,65.6363,65.3632,65.373,60620.0
2016-11-02 09:30:00,67.14,68.04,67.14,68.03,19814.0,65.4803,66.358,65.4803,66.3483,19814.0
2016-11-02 10:00:00,68.05,68.38,67.98,68.18,5312.0,66.3678,66.6896,66.2995,66.4946,5312.0
2016-11-02 10:30:00,68.37,68.62,68.27,68.59,5230.0,66.6799,66.9237,66.5823,66.8944,5230.0
2016-11-02 11:00:00,68.62,68.7,68.45,68.51,7846.0,66.9237,67.0017,66.7579,66.8164,7846.0
2016-11-02 11:30:00,68.51,68.51,68.05,68.08,11125.0,66.8164,66.8164,66.3678,66.397,11125.0
2016-11-02 12:00:00,68.08,68.25,68.02,68.08,6661.0,66.397,66.5628,66.3385,66.397,6661.0
2016-11-02 12:30:00,68.07,68.08,68.0,68.07,4956.0,66.3873,66.397,66.319,66.3873,4956.0
2016-11-02 13:00:00,68.04,68.06,67.93,68.0,15382.0,66.358,66.3775,66.2507,66.319,15382.0
2016-11-02 13:30:00,68.0,68.05,67.9,68.05,7001.0,66.319,66.3678,66.2215,66.3678,7001.0
2016-11-02 14:00:00,68.02,68.31,67.85,68.18,10919.0,66.3385,66.6213,66.1727,66.4946,10919.0
2016-11-02 14:30:00,68.15,68.15,67.98,68.08,7420.0,66.4653,66.4653,66.2995,66.397,7420.0
2016-11-02 15:00:00,68.09,68.17,68.06,68.16,9037.0,66.4068,66.4848,66.3775,66.475,9037.0
2016-11-02 15:30:00,68.17,68.17,67.77,67.87,37294.0,66.4848,66.4848,66.0947,66.1922,37294.0
2016-11-03 09:30:00,65.12,66.3,63.16,63.61,89237.0,63.5102,64.661,61.5987,62.0375,89237.0
2016-11-03 10:00:00,63.63,64.92,63.3,64.19,63410.0,62.057,63.3151,61.7352,62.6032,63410.0
2016-11-03 10:30:00,64.19,64.22,63.49,64.0,50569.0,62.6032,62.6324,61.9205,62.4179,50569.0
2016-11-03 11:00:00,64.0,64.18,63.76,63.88,42893.0,62.4179,62.5934,62.1838,62.3009,42893.0
2016-11-03 11:30:00,63.84,64.58,63.84,64.44,26624.0,62.2618,62.9835,62.2618,62.847,26624.0
2016-11-03 12:00:00,64.47,64.83,64.33,64.83,42128.0,62.8763,63.2274,62.7397,63.2274,42128.0
2016-11-03 12:30:00,64.79,64.84,64.62,64.74,25860.0,63.1884,63.2371,63.0226,63.1396,25860.0
2016-11-03 13:00:00,64.72,64.77,64.38,64.5,21639.0,63.1201,63.1689,62.7885,62.9055,21639.0
2016-11-03 13:30:00,64.48,64.58,64.39,64.52,21504.0,62.886,62.9835,62.7982,62.925,21504.0
2016-11-03 14:00:00,64.52,64.76,64.44,64.76,25558.0,62.925,63.1591,62.847,63.1591,25558.0
2016-11-03 14:30:00,64.77,65.62,64.37,65.23,62052.0,63.1689,63.9978,62.7787,63.6175,62052.0
2016-11-03 15:00:00,65.23,65.56,65.08,65.43,66564.0,63.6175,63.9393,63.4712,63.8125,66564.0
2016-11-03 15:30:00,65.42,65.76,65.04,65.5,185073.0,63.8028,64.1344,63.4322,63.8808,185073.0
2016-11-04 09:30:00,64.74,65.91,64.74,65.55,27802.0,63.1396,64.2807,63.1396,63.9296,27802.0
2016-11-04 10:00:00,65.57,65.75,65.4,65.63,21210.0,63.9491,64.1246,63.7833,64.0076,21210.0
2016-11-04 10:30:00,65.64,65.66,65.4,65.47,12350.0,64.0173,64.0368,63.7833,63.8515,12350.0
2016-11-04 11:00:00,65.49,65.55,65.3,65.4,18740.0,63.8711,63.9296,63.6857,63.7833,18740.0
2016-11-04 11:30:00,65.41,65.45,64.77,64.81,36329.0,63.793,63.832,63.1689,63.2079,36329.0
2016-11-04 12:00:00,64.87,64.87,64.64,64.69,15093.0,63.2664,63.2664,63.0421,63.0908,15093.0
2016-11-04 12:30:00,64.69,64.77,64.61,64.61,8407.0,63.0908,63.1689,63.0128,63.0128,8407.0
2016-11-04 13:00:00,64.6,64.6,64.13,64.15,14931.0,63.0031,63.0031,62.5447,62.5642,14931.0
2016-11-04 13:30:00,64.15,64.19,63.86,63.99,13100.0,62.5642,62.6032,62.2813,62.4081,13100.0
2016-11-04 14:00:00,63.99,64.02,63.61,63.61,15171.0,62.4081,62.4374,62.0375,62.0375,15171.0
2016-11-04 14:30:00,63.66,63.66,63.4,63.4,17201.0,62.0863,62.0863,61.8327,61.8327,17201.0
2016-11-04 15:00:00,63.44,63.44,63.24,63.28,23813.0,61.8717,61.8717,61.6767,61.7157,23813.0
2016-11-04 15:30:00,63.27,63.32,62.78,62.97,83418.0,61.7059,61.7547,61.228,61.4133,83418.0
2016-11-07 09:30:00,63.3,63.86,63.02,63.62,11406.0,61.7352,62.2813,61.4621,62.0473,11406.0
2016-11-07 10:00:00,63.6,63.74,63.24,63.29,9007.0,62.0278,62.1643,61.6767,61.7254,9007.0
2016-11-07 10:30:00,63.33,63.46,63.25,63.32,11250.0,61.7644,61.8912,61.6864,61.7547,11250.0
2016-11-07 11:00:00,63.33,63.47,63.32,63.32,12500.0,61.7644,61.901,61.7547,61.7547,12500.0
2016-11-07 11:30:00,63.34,63.36,62.95,63.22,30711.0,61.7742,61.7937,61.3938,61.6572,30711.0
2016-11-07 12:00:00,63.24,63.4,63.17,63.32,12733.0,61.6767,61.8327,61.6084,61.7547,12733.0
2016-11-07 12:30:00,63.31,63.36,63.28,63.3,6892.0,61.7449,61.7937,61.7157,61.7352,6892.0
2016-11-07 13:00:00,63.29,63.33,63.23,63.26,7070.0,61.7254,61.7644,61.6669,61.6962,7070.0
2016-11-07 13:30:00,63.26,63.33,63.2,63.2,13427.0,61.6962,61.7644,61.6377,61.6377,13427.0
2016-11-07 14:00:00,63.21,63.28,63.1,63.14,7774.0,61.6474,61.7157,61.5401,61.5791,7774.0
2016-11-07 14:30:00,63.13,63.17,62.97,62.97,13921.0,61.5694,61.6084,61.4133,61.4133,13921.0
2016-11-07 15:00:00,62.99,63.06,62.97,63.0,19845.0,61.4329,61.5011,61.4133,61.4426,19845.0
2016-11-07 15:30:00,63.04,63.25,63.0,63.07,51923.0,61.4816,61.6864,61.4426,61.5109,51923.0
2016-11-08 09:30:00,62.84,62.97,62.74,62.87,10560.0,61.2866,61.4133,61.189,61.3158,10560.0
2016-11-08 10:00:00,62.84,63.61,62.84,63.61,66118.0,61.2866,62.0375,61.2866,62.0375,66118.0
2016-11-08 10:30:00,63.59,63.66,63.4,63.4,9100.0,62.018,62.0863,61.8327,61.8327,9100.0
2016-11-08 11:00:00,63.43,63.5,63.31,63.46,6556.0,61.862,61.9302,61.7449,61.8912,6556.0
2016-11-08 11:30:00,63.46,63.74,63.45,63.74,7122.0,61.8912,62.1643,61.8815,62.1643,7122.0
2016-11-08 12:00:00,63.76,63.93,63.68,63.88,6000.0,62.1838,62.3496,62.1058,62.3009,6000.0
2016-11-08 12:30:00,63.89,63.96,63.82,63.92,13781.0,62.3106,62.3789,62.2423,62.3399,13781.0
2016-11-08 13:00:00,63.92,63.92,63.67,63.77,5600.0,62.3399,62.3399,62.096,62.1936,5600.0
2016-11-08 13:30:00,63.76,63.81,63.71,63.75,6399.0,62.1838,62.2326,62.1351,62.1741,6399.0
2016-11-08 14:00:00,63.76,63.76,63.55,63.61,8665.0,62.1838,62.1838,61.979,62.0375,8665.0
2016-11-08 14:30:00,63.61,63.61,63.35,63.41,8613.0,62.0375,62.0375,61.784,61.8425,8613.0
2016-11-08 15:00:00,63.41,63.47,63.24,63.44,15698.0,61.8425,61.901,61.6767,61.8717,15698.0
2016-11-08 15:30:00,63.46,63.56,63.06,63.12,47097.0,61.8912,61.9888,61.5011,61.5596,47097.0
2016-11-09 09:30:00,62.59,62.59,60.27,60.4,46263.0,61.0427,61.0427,58.7801,58.9069,46263.0
2016-11-09 10:00:00,60.45,60.51,59.01,59.34,58053.0,58.9556,59.0142,57.5512,57.8731,58053.0
2016-11-09 10:30:00,59.41,60.12,59.25,59.34,55726.0,57.9414,58.6338,57.7853,57.8731,55726.0
2016-11-09 11:00:00,59.34,60.14,59.33,60.08,35962.0,57.8731,58.6533,57.8633,58.5948,35962.0
2016-11-09 11:30:00,60.12,60.25,60.01,60.01,31022.0,58.6338,58.7606,58.5265,58.5265,31022.0
2016-11-09 12:00:00,60.03,60.07,59.77,60.07,35194.0,58.546,58.585,58.2925,58.585,35194.0
2016-11-09 12:30:00,60.04,60.1,59.68,59.69,27808.0,58.5558,58.6143,58.2047,58.2144,27808.0
2016-11-09 13:00:00,59.67,59.67,58.9,59.01,63673.0,58.1949,58.1949,57.444,57.5512,63673.0
2016-11-09 13:30:00,58.98,59.41,58.98,59.07,33912.0,57.522,57.9414,57.522,57.6098,33912.0
2016-11-09 14:00:00,59.07,59.53,59.05,59.37,26802.0,57.6098,58.0584,57.5903,57.9023,26802.0
2016-11-09 14:30:00,59.42,59.72,59.31,59.31,34815.0,57.9511,58.2437,57.8438,57.8438,34815.0
2016-11-09 15:00:00,59.37,59.76,59.36,59.45,44240.0,57.9023,58.2827,57.8926,57.9804,44240.0
2016-11-09 15:30:00,59.42,59.74,59.11,59.25,206259.0,57.9511,58.2632,57.6488,57.7853,206259.0
2016-11-10 09:30:00,59.8,60.96,59.72,60.17,34589.0,58.3217,59.453,58.2437,58.6826,34589.0
2016-11-10 10:00:00,60.27,60.31,59.88,60.03,21467.0,58.7801,58.8191,58.3997,58.546,21467.0
2016-11-10 10:30:00,60.02,60.21,59.67,59.85,46573.0,58.5363,58.7216,58.1949,58.3705,46573.0
2016-11-10 11:00:00,59.78,60.02,59.1,59.13,30805.0,58.3022,58.5363,57.639,57.6683,30805.0
2016-11-10 11:30:00,59.16,59.52,58.26,59.49,53164.0,57.6975,58.0486,56.8198,58.0194,53164.0
2016-11-10 12:00:00,59.54,59.63,58.88,58.96,17521.0,58.0681,58.1559,57.4245,57.5025,17521.0
2016-11-10 12:30:00,59.03,59.1,58.51,58.84,17920.0,57.5707,57.639,57.0636,57.3854,17920.0
2016-11-10 13:00:00,58.85,58.91,58.54,58.62,15949.0,57.3952,57.4537,57.0929,57.1709,15949.0
2016-11-10 13:30:00,58.65,58.68,58.23,58.23,24135.0,57.2001,57.2294,56.7905,56.7905,24135.0
2016-11-10 14:00:00,58.22,58.28,57.94,57.95,20001.0,56.7808,56.8393,56.5077,56.5174,20001.0
2016-11-10 14:30:00,57.96,58.0,57.72,57.76,23553.0,56.5272,56.5662,56.2931,56.3321,23553.0
2016-11-10 15:00:00,57.78,57.8,57.51,57.63,91571.0,56.3516,56.3712,56.0883,56.2054,91571.0
2016-11-10 15:30:00,57.66,57.85,57.45,57.8,268862.0,56.2346,56.4199,56.0298,56.3712,268862.0
2016-11-11 09:30:00,57.98,58.88,57.13,58.88,37065.0,56.5467,57.4245,55.7177,57.4245,37065.0
2016-11-11 10:00:00,58.94,59.29,57.88,58.05,42441.0,57.483,57.8243,56.4492,56.615,42441.0
2016-11-11 10:30:00,58.03,58.57,57.94,58.33,17690.0,56.5955,57.1221,56.5077,56.8881,17690.0
2016-11-11 11:00:00,58.26,58.56,58.14,58.34,23621.0,56.8198,57.1124,56.7027,56.8978,23621.0
2016-11-11 11:30:00,58.32,58.58,58.31,58.58,24164.0,56.8783,57.1319,56.8685,57.1319,24164.0
2016-11-11 12:00:00,58.62,58.97,58.59,58.8,10547.0,57.1709,57.5122,57.1416,57.3464,10547.0
2016-11-11 12:30:00,58.84,59.25,58.76,59.25,10897.0,57.3854,57.7853,57.3074,57.7853,10897.0
2016-11-11 13:00:00,59.2,59.75,59.16,59.64,28828.0,57.7365,58.2729,57.6975,58.1657,28828.0
2016-11-11 13:30:00,59.62,60.15,59.62,60.09,22962.0,58.1462,58.6631,58.1462,58.6045,22962.0
2016-11-11 14:00:00,60.08,60.36,59.96,59.96,68318.0,58.5948,58.8679,58.4778,58.4778,68318.0
2016-11-11 14:30:00,59.97,60.49,59.96,60.19,38894.0,58.4875,58.9947,58.4778,58.7021,38894.0
2016-11-11 15:00:00,60.14,60.56,60.13,60.54,44604.0,58.6533,59.0629,58.6436,59.0434,44604.0
2016-11-11 15:30:00,60.5,60.99,60.45,60.85,138852.0,59.0044,59.4823,58.9556,59.3458,138852.0
2016-11-14 09:30:00,60.86,62.06,60.83,62.02,18759.0,59.3555,60.5258,59.3262,60.4868,18759.0
2016-11-14 10:00:00,62.03,63.21,62.03,63.21,30395.0,60.4966,61.6474,60.4966,61.6474,30395.0
2016-11-14 10:30:00,63.13,63.17,62.93,63.0,30178.0,61.5694,61.6084,61.3743,61.4426,30178.0
2016-11-14 11:00:00,63.02,63.33,62.99,63.01,20757.0,61.4621,61.7644,61.4329,61.4524,20757.0
2016-11-14 11:30:00,63.03,63.2,62.97,63.06,27135.0,61.4719,61.6377,61.4133,61.5011,27135.0
2016-11-14 12:00:00,63.08,63.45,63.08,63.38,32451.0,61.5206,61.8815,61.5206,61.8132,32451.0
2016-11-14 12:30:00,63.39,63.4,62.98,63.19,31850.0,61.823,61.8327,61.4231,61.6279,31850.0
2016-11-14 13:00:00,63.13,63.17,62.45,62.45,41108.0,61.5694,61.6084,60.9062,60.9062,41108.0
2016-11-14 13:30:00,62.46,62.83,62.44,62.61,21140.0,60.916,61.2768,60.8964,61.0622,21140.0
2016-11-14 14:00:00,62.63,62.8,62.54,62.79,23964.0,61.0818,61.2476,60.994,61.2378,23964.0
2016-11-14 14:30:00,62.79,63.23,62.74,63.23,73091.0,61.2378,61.6669,61.189,61.6669,73091.0
2016-11-14 15:00:00,63.23,63.23,62.99,63.1,45945.0,61.6669,61.6669,61.4329,61.5401,45945.0
2016-11-14 15:30:00,63.12,63.16,62.94,63.06,91182.0,61.5596,61.5987,61.3841,61.5011,91182.0
2016-11-15 09:30:00,62.7,63.18,62.53,63.02,79136.0,61.15,61.6182,60.9842,61.4621,79136.0
2016-11-15 10:00:00,62.95,64.01,62.94,63.69,40320.0,61.3938,62.4276,61.3841,62.1155,40320.0
2016-11-15 10:30:00,63.67,63.77,63.16,63.47,28076.0,62.096,62.1936,61.5987,61.901,28076.0
2016-11-15 11:00:00,63.53,63.63,63.35,63.55,19432.0,61.9595,62.057,61.784,61.979,19432.0
2016-11-15 11:30:00,63.51,63.52,63.24,63.3,22754.0,61.94,61.9498,61.6767,61.7352,22754.0
2016-11-15 12:00:00,63.32,63.39,63.22,63.33,12904.0,61.7547,61.823,61.6572,61.7644,12904.0
2016-11-15 12:30:00,63.28,63.51,63.28,63.46,9530.0,61.7157,61.94,61.7157,61.8912,9530.0
2016-11-15 13:00:00,63.45,63.45,63.24,63.24,23051.0,61.8815,61.8815,61.6767,61.6767,23051.0
2016-11-15 13:30:00,63.21,63.33,63.21,63.25,12377.0,61.6474,61.7644,61.6474,61.6864,12377.0
2016-11-15 14:00:00,63.25,63.36,63.16,63.36,18480.0,61.6864,61.7937,61.5987,61.7937,18480.0
2016-11-15 14:30:00,63.36,63.56,63.32,63.34,26644.0,61.7937,61.9888,61.7547,61.7742,26644.0
2016-11-15 15:00:00,63.34,63.45,63.25,63.4,35575.0,61.7742,61.8815,61.6864,61.8327,35575.0
2016-11-15 15:30:00,63.4,63.56,63.3,63.4,49408.0,61.8327,61.9888,61.7352,61.8327,49408.0
2016-11-16 09:30:00,63.51,64.19,63.38,63.73,25590.0,61.94,62.6032,61.8132,62.1546,25590.0
2016-11-16 10:00:00,63.77,63.89,63.4,63.62,11774.0,62.1936,62.3106,61.8327,62.0473,11774.0
2016-11-16 10:30:00,63.65,63.8,63.48,63.8,14317.0,62.0765,62.2228,61.9107,62.2228,14317.0
2016-11-16 11:00:00,63.78,63.8,63.55,63.67,11885.0,62.2033,62.2228,61.979,62.096,11885.0
2016-11-16 11:30:00,63.72,64.01,63.63,64.01,12841.0,62.1448,62.4276,62.057,62.4276,12841.0
2016-11-16 12:00:00,63.96,64.16,63.89,64.16,15009.0,62.3789,62.5739,62.3106,62.5739,15009.0
2016-11-16 12:30:00,64.17,64.55,64.15,64.54,11701.0,62.5837,62.9543,62.5642,62.9445,11701.0
2016-11-16 13:00:00,64.51,64.59,64.44,64.45,20949.0,62.9153,62.9933,62.847,62.8568,20949.0
2016-11-16 13:30:00,64.47,64.6,64.41,64.47,19987.0,62.8763,63.0031,62.8178,62.8763,19987.0
2016-11-16 14:00:00,64.47,64.58,64.47,64.51,25745.0,62.8763,62.9835,62.8763,62.9153,25745.0
2016-11-16 14:30:00,64.51,64.59,64.46,64.47,32557.0,62.9153,62.9933,62.8665,62.8763,32557.0
2016-11-16 15:00:00,64.47,64.51,64.42,64.47,27957.0,62.8763,62.9153,62.8275,62.8763,27957.0
2016-11-16 15:30:00,64.48,64.54,64.43,64.5,105816.0,62.886,62.9445,62.8373,62.9055,105816.0
2016-11-17 09:30:00,65.07,67.36,65.07,67.14,40950.0,63.4614,65.6948,63.4614,65.4803,40950.0
2016-11-17 10:00:00,67.17,67.31,66.52,66.77,22280.0,65.5095,65.6461,64.8756,65.1194,22280.0
2016-11-17 10:30:00,66.76,67.02,66.48,66.48,21340.0,65.1097,65.3632,64.8366,64.8366,21340.0
2016-11-17 11:00:00,66.3,66.55,66.2,66.53,21322.0,64.661,64.9048,64.5635,64.8853,21322.0
2016-11-17 11:30:00,66.47,66.5,66.34,66.34,14100.0,64.8268,64.8561,64.7,64.7,14100.0
2016-11-17 12:00:00,66.36,66.52,66.36,66.51,14319.0,64.7195,64.8756,64.7195,64.8658,14319.0
2016-11-17 12:30:00,66.54,66.61,66.45,66.52,14344.0,64.8951,64.9634,64.8073,64.8756,14344.0
2016-11-17 13:00:00,66.55,66.55,66.39,66.42,12600.0,64.9048,64.9048,64.7488,64.7781,12600.0
2016-11-17 13:30:00,66.45,66.62,66.41,66.5,16091.0,64.8073,64.9731,64.7683,64.8561,16091.0
2016-11-17 14:00:00,66.49,66.79,66.4,66.79,20444.0,64.8463,65.1389,64.7586,65.1389,20444.0
2016-11-17 14:30:00,66.76,66.78,66.54,66.54,18706.0,65.1097,65.1292,64.8951,64.8951,18706.0
2016-11-17 15:00:00,66.59,66.67,66.55,66.57,27879.0,64.9439,65.0219,64.9048,64.9244,27879.0
2016-11-17 15:30:00,66.58,66.69,66.47,66.68,117619.0,64.9341,65.0414,64.8268,65.0316,117619.0
2016-11-18 09:30:00,66.71,67.61,66.71,67.34,16755.0,65.0609,65.9386,65.0609,65.6753,16755.0
2016-11-18 10:00:00,67.31,68.56,67.31,68.39,29416.0,65.6461,66.8652,65.6461,66.6994,29416.0
2016-11-18 10:30:00,68.44,68.64,68.37,68.43,15315.0,66.7481,66.9432,66.6799,66.7384,15315.0
2016-11-18 11:00:00,68.45,68.54,68.1,68.51,12210.0,66.7579,66.8457,66.4165,66.8164,12210.0
2016-11-18 11:30:00,68.5,68.8,68.41,68.56,21603.0,66.8066,67.0992,66.7189,66.8652,21603.0
2016-11-18 12:00:00,68.53,68.67,68.41,68.53,16942.0,66.8359,66.9724,66.7189,66.8359,16942.0
2016-11-18 12:30:00,68.6,68.6,68.12,68.16,24375.0,66.9042,66.9042,66.436,66.475,24375.0
2016-11-18 13:00:00,68.15,68.25,68.14,68.2,17472.0,66.4653,66.5628,66.4555,66.5141,17472.0
2016-11-18 13:30:00,68.19,68.31,68.02,68.14,23379.0,66.5043,66.6213,66.3385,66.4555,23379.0
2016-11-18 14:00:00,68.16,68.19,68.0,68.12,22994.0,66.475,66.5043,66.319,66.436,22994.0
2016-11-18 14:30:00,68.12,68.13,68.02,68.04,39111.0,66.436,66.4458,66.3385,66.358,39111.0
2016-11-18 15:00:00,68.05,68.1,67.96,68.03,43696.0,66.3678,66.4165,66.28,66.3483,43696.0
2016-11-18 15:30:00,68.03,68.05,67.72,67.84,86733.0,66.3483,66.3678,66.0459,66.163,86733.0
2016-11-21 09:30:00,67.99,68.27,67.82,68.2,15685.0,66.3093,66.5823,66.1435,66.5141,15685.0
2016-11-21 10:00:00,68.21,68.21,67.91,67.91,19794.0,66.5238,66.5238,66.2312,66.2312,19794.0
2016-11-21 10:30:00,67.86,68.0,67.77,67.95,21150.0,66.1825,66.319,66.0947,66.2702,21150.0
2016-11-21 11:00:00,67.95,67.99,67.85,67.87,16801.0,66.2702,66.3093,66.1727,66.1922,16801.0
2016-11-21 11:30:00,67.9,67.95,67.79,67.82,15935.0,66.2215,66.2702,66.1142,66.1435,15935.0
2016-11-21 12:00:00,67.83,68.24,67.78,68.08,25935.0,66.1532,66.5531,66.1044,66.397,25935.0
2016-11-21 12:30:00,68.11,68.21,68.02,68.09,13225.0,66.4263,66.5238,66.3385,66.4068,13225.0
2016-11-21 13:00:00,68.12,68.12,68.0,68.07,33901.0,66.436,66.436,66.319,66.3873,33901.0
2016-11-21 13:30:00,68.08,68.25,68.05,68.12,13275.0,66.397,66.5628,66.3678,66.436,13275.0
2016-11-21 14:00:00,68.12,68.16,68.0,68.08,18683.0,66.436,66.475,66.319,66.397,18683.0
2016-11-21 14:30:00,68.09,68.18,67.98,68.1,29779.0,66.4068,66.4946,66.2995,66.4165,29779.0
2016-11-21 15:00:00,68.14,68.43,68.12,68.42,14359.0,66.4555,66.7384,66.436,66.7286,14359.0
2016-11-21 15:30:00,68.41,68.85,68.35,68.8,103473.0,66.7189,67.148,66.6604,67.0992,103473.0
2016-11-22 09:30:00,69.2,69.26,68.89,69.09,7908.0,67.4893,67.5479,67.187,67.3821,7908.0
2016-11-22 10:00:00,69.06,69.89,69.04,69.7,32212.0,67.3528,68.1623,67.3333,67.977,32212.0
2016-11-22 10:30:00,69.7,69.98,69.54,69.59,39854.0,67.977,68.2501,67.8209,67.8697,39854.0
2016-11-22 11:00:00,69.63,69.71,69.31,69.31,8125.0,67.9087,67.9867,67.5966,67.5966,8125.0
2016-11-22 11:30:00,69.35,69.45,69.2,69.26,11139.0,67.6356,67.7332,67.4893,67.5479,11139.0
2016-11-22 12:00:00,69.3,69.3,68.62,68.62,6618.0,67.5869,67.5869,66.9237,66.9237,6618.0
2016-11-22 12:30:00,68.64,69.08,68.61,69.07,17498.0,66.9432,67.3723,66.9139,67.3626,17498.0
2016-11-22 13:00:00,69.01,69.06,68.67,68.77,10522.0,67.304,67.3528,66.9724,67.07,10522.0
2016-11-22 13:30:00,68.73,68.77,68.57,68.59,8315.0,67.031,67.07,66.8749,66.8944,8315.0
2016-11-22 14:00:00,68.62,68.69,68.59,68.61,10558.0,66.9237,66.9919,66.8944,66.9139,10558.0
2016-11-22 14:30:00,68.62,68.64,68.44,68.64,31503.0,66.9237,66.9432,66.7481,66.9432,31503.0
2016-11-22 15:00:00,68.63,68.81,68.62,68.63,13995.0,66.9334,67.109,66.9237,66.9334,13995.0
2016-11-22 15:30:00,68.64,68.85,68.58,68.81,41583.0,66.9432,67.148,66.8847,67.109,41583.0
2016-11-23 09:30:00,68.54,68.94,68.54,68.87,9647.0,66.8457,67.2358,66.8457,67.1675,9647.0
2016-11-23 10:00:00,68.87,69.61,68.81,69.56,8422.0,67.1675,67.8892,67.109,67.8404,8422.0
2016-11-23 10:30:00,69.54,69.69,69.52,69.66,7250.0,67.8209,67.9672,67.8014,67.938,7250.0
2016-11-23 11:00:00,69.63,70.3,69.6,70.14,30337.0,67.9087,68.5621,67.8795,68.4061,30337.0
2016-11-23 11:30:00,70.12,70.23,69.76,69.76,11610.0,68.3866,68.4939,68.0355,68.0355,11610.0
2016-11-23 12:00:00,69.83,70.04,69.73,70.04,13985.0,68.1038,68.3086,68.0062,68.3086,13985.0
2016-11-23 12:30:00,70.07,70.27,70.07,70.21,6237.0,68.3378,68.5329,68.3378,68.4744,6237.0
2016-11-23 13:00:00,70.22,70.26,70.12,70.18,7398.0,68.4841,68.5231,68.3866,68.4451,7398.0
2016-11-23 13:30:00,70.13,70.21,70.07,70.16,13569.0,68.3963,68.4744,68.3378,68.4256,13569.0
2016-11-23 14:00:00,70.19,70.19,69.83,69.83,5457.0,68.4549,68.4549,68.1038,68.1038,5457.0
2016-11-23 14:30:00,69.8,70.0,69.73,69.98,12706.0,68.0745,68.2696,68.0062,68.2501,12706.0
2016-11-23 15:00:00,69.98,69.99,69.81,69.81,12669.0,68.2501,68.2598,68.0843,68.0843,12669.0
2016-11-23 15:30:00,69.81,69.95,69.78,69.9,27129.0,68.0843,68.2208,68.055,68.172,27129.0
2016-11-25 09:30:00,70.1,70.1,69.78,69.8,5356.0,68.3671,68.3671,68.055,68.0745,5356.0
2016-11-25 10:00:00,69.93,70.31,69.83,70.23,7000.0,68.2013,68.5719,68.1038,68.4939,7000.0
2016-11-25 10:30:00,70.25,70.49,70.23,70.49,5722.0,68.5134,68.7474,68.4939,68.7474,5722.0
2016-11-25 11:00:00,70.46,70.47,70.2,70.25,6850.0,68.7182,68.7279,68.4646,68.5134,6850.0
2016-11-25 11:30:00,70.26,70.55,70.25,70.39,4935.0,68.5231,68.806,68.5134,68.6499,4935.0
2016-11-25 12:00:00,70.38,70.4,70.11,70.11,12592.0,68.6402,68.6597,68.3768,68.3768,12592.0
2016-11-25 12:30:00,70.11,70.37,70.11,70.23,13688.0,68.3768,68.6304,68.3768,68.4939,13688.0
2016-11-28 09:30:00,70.48,70.48,69.78,70.02,5313.0,68.7377,68.7377,68.055,68.2891,5313.0
2016-11-28 10:00:00,69.96,70.14,69.86,69.91,4365.0,68.2306,68.4061,68.133,68.1818,4365.0
2016-11-28 10:30:00,69.88,69.89,69.62,69.64,25621.0,68.1525,68.1623,67.899,67.9185,25621.0
2016-11-28 11:00:00,69.47,69.65,69.0,69.58,11405.0,67.7527,67.9282,67.2943,67.8599,11405.0
2016-11-28 11:30:00,69.57,69.82,69.55,69.73,3977.0,67.8502,68.094,67.8307,68.0062,3977.0
2016-11-28 12:00:00,69.79,69.98,69.79,69.95,4677.0,68.0648,68.2501,68.0648,68.2208,4677.0
2016-11-28 12:30:00,69.98,70.03,69.8,69.92,5605.0,68.2501,68.2988,68.0745,68.1915,5605.0
2016-11-28 13:00:00,69.99,70.23,69.92,70.22,5839.0,68.2598,68.4939,68.1915,68.4841,5839.0
2016-11-28 13:30:00,70.23,70.31,70.12,70.27,5635.0,68.4939,68.5719,68.3866,68.5329,5635.0
2016-11-28 14:00:00,70.25,70.37,70.22,70.36,5235.0,68.5134,68.6304,68.4841,68.6207,5235.0
2016-11-28 14:30:00,70.36,70.5,70.36,70.44,6436.0,68.6207,68.7572,68.6207,68.6987,6436.0
2016-11-28 15:00:00,70.43,70.61,70.43,70.55,14507.0,68.6889,68.8645,68.6889,68.806,14507.0
2016-11-28 15:30:00,70.55,70.6,70.16,70.26,38732.0,68.806,68.8547,68.4256,68.5231,38732.0
2016-11-29 09:30:00,70.33,70.47,69.84,69.87,8265.0,68.5914,68.7279,68.1135,68.1428,8265.0
2016-11-29 10:00:00,69.97,70.35,69.78,70.35,19096.0,68.2403,68.6109,68.055,68.6109,19096.0
2016-11-29 10:30:00,70.34,70.48,70.2,70.32,8658.0,68.6012,68.7377,68.4646,68.5817,8658.0
2016-11-29 11:00:00,70.34,70.36,70.17,70.17,8700.0,68.6012,68.6207,68.4354,68.4354,8700.0
2016-11-29 11:30:00,70.17,70.21,70.0,70.16,10022.0,68.4354,68.4744,68.2696,68.4256,10022.0
2016-11-29 12:00:00,70.14,70.14,69.72,69.76,6326.0,68.4061,68.4061,67.9965,68.0355,6326.0
2016-11-29 12:30:00,69.72,69.83,69.67,69.81,6105.0,67.9965,68.1038,67.9477,68.0843,6105.0
2016-11-29 13:00:00,69.84,69.85,69.55,69.7,9750.0,68.1135,68.1233,67.8307,67.977,9750.0
2016-11-29 13:30:00,69.7,69.7,69.5,69.6,13659.0,67.977,67.977,67.7819,67.8795,13659.0
2016-11-29 14:00:00,69.6,69.99,69.59,69.96,15836.0,67.8795,68.2598,67.8697,68.2306,15836.0
2016-11-29 14:30:00,69.95,69.96,69.71,69.73,15560.0,68.2208,68.2306,67.9867,68.0062,15560.0
2016-11-29 15:00:00,69.73,69.73,69.43,69.45,15609.0,68.0062,68.0062,67.7137,67.7332,15609.0
2016-11-29 15:30:00,69.47,69.47,69.2,69.4,56133.0,67.7527,67.7527,67.4893,67.6844,56133.0
2016-11-30 09:30:00,69.3,69.3,67.48,68.05,15426.0,67.5869,67.5869,65.8119,66.3678,15426.0
2016-11-30 10:00:00,68.08,68.29,67.92,68.29,24829.0,66.397,66.6018,66.241,66.6018,24829.0
2016-11-30 10:30:00,68.33,68.68,68.33,68.34,8500.0,66.6408,66.9822,66.6408,66.6506,8500.0
2016-11-30 11:00:00,68.3,68.54,68.26,68.38,13479.0,66.6116,66.8457,66.5726,66.6896,13479.0
2016-11-30 11:30:00,68.37,68.56,68.32,68.4,10316.0,66.6799,66.8652,66.6311,66.7091,10316.0
2016-11-30 12:00:00,68.41,68.41,68.21,68.23,5385.0,66.7189,66.7189,66.5238,66.5433,5385.0
2016-11-30 12:30:00,68.26,68.28,68.15,68.21,8345.0,66.5726,66.5921,66.4653,66.5238,8345.0
2016-11-30 13:00:00,68.23,68.39,68.22,68.32,10327.0,66.5433,66.6994,66.5336,66.6311,10327.0
2016-11-30 13:30:00,68.31,68.31,68.07,68.13,9494.0,66.6213,66.6213,66.3873,66.4458,9494.0
2016-11-30 14:00:00,68.13,68.13,67.99,68.08,10962.0,66.4458,66.4458,66.3093,66.397,10962.0
2016-11-30 14:30:00,68.08,68.21,68.0,68.18,12863.0,66.397,66.5238,66.319,66.4946,12863.0
2016-11-30 15:00:00,68.15,68.54,68.11,68.43,13285.0,66.4653,66.8457,66.4263,66.7384,13285.0
2016-11-30 15:30:00,68.45,68.5,68.15,68.15,56420.0,66.7579,66.8066,66.4653,66.4653,56420.0
2016-12-01 09:30:00,67.78,68.31,67.77,68.22,16823.0,66.1044,66.6213,66.0947,66.5336,16823.0
2016-12-01 10:00:00,68.22,68.37,67.84,68.32,17627.0,66.5336,66.6799,66.163,66.6311,17627.0
2016-12-01 10:30:00,68.31,68.35,68.08,68.27,11090.0,66.6213,66.6604,66.397,66.5823,11090.0
2016-12-01 11:00:00,68.26,68.37,68.16,68.31,22450.0,66.5726,66.6799,66.475,66.6213,22450.0
2016-12-01 11:30:00,68.28,68.37,68.17,68.37,43174.0,66.5921,66.6799,66.4848,66.6799,43174.0
2016-12-01 12:00:00,68.4,69.05,68.39,69.02,10067.0,66.7091,67.343,66.6994,67.3138,10067.0
2016-12-01 12:30:00,69.02,69.32,68.99,69.3,11521.0,67.3138,67.6064,67.2845,67.5869,11521.0
2016-12-01 13:00:00,69.33,69.35,69.21,69.33,6810.0,67.6161,67.6356,67.4991,67.6161,6810.0
2016-12-01 13:30:00,69.31,69.39,69.12,69.18,7880.0,67.5966,67.6746,67.4113,67.4698,7880.0
2016-12-01 14:00:00,69.22,69.22,69.05,69.05,7076.0,67.5088,67.5088,67.343,67.343,7076.0
2016-12-01 14:30:00,69.1,69.14,68.74,68.78,14129.0,67.3918,67.4308,67.0407,67.0797,14129.0
2016-12-01 15:00:00,68.78,68.95,68.75,68.84,11273.0,67.0797,67.2455,67.0505,67.1382,11273.0
2016-12-01 15:30:00,68.87,68.87,68.55,68.67,46924.0,67.1675,67.1675,66.8554,66.9724,46924.0
2016-12-02 09:30:00,68.46,69.61,68.25,68.44,13520.0,66.7676,67.8892,66.5628,66.7481,13520.0
2016-12-02 10:00:00,68.45,68.51,68.0,68.24,10308.0,66.7579,66.8164,66.319,66.5531,10308.0
2016-12-02 10:30:00,68.25,68.9,68.17,68.88,6658.0,66.5628,67.1968,66.4848,67.1772,6658.0
2016-12-02 11:00:00,68.98,68.98,68.63,68.75,7789.0,67.2748,67.2748,66.9334,67.0505,7789.0
2016-12-02 11:30:00,68.75,68.92,68.65,68.8,5514.0,67.0505,67.2163,66.9529,67.0992,5514.0
2016-12-02 12:00:00,68.76,68.83,68.59,68.62,4514.0,67.0602,67.1285,66.8944,66.9237,4514.0
2016-12-02 12:30:00,68.61,68.7,68.46,68.67,3308.0,66.9139,67.0017,66.7676,66.9724,3308.0
2016-12-02 13:00:00,68.65,68.73,68.49,68.69,4703.0,66.9529,67.031,66.7969,66.9919,4703.0
2016-12-02 13:30:00,68.66,68.66,68.49,68.51,3603.0,66.9627,66.9627,66.7969,66.8164,3603.0
2016-12-02 14:00:00,68.53,68.63,68.46,68.62,5415.0,66.8359,66.9334,66.7676,66.9237,5415.0
2016-12-02 14:30:00,68.59,68.74,68.59,68.71,7481.0,66.8944,67.0407,66.8944,67.0115,7481.0
2016-12-02 15:00:00,68.71,68.91,68.64,68.91,13489.0,67.0115,67.2065,66.9432,67.2065,13489.0
2016-12-02 15:30:00,68.94,68.98,68.5,68.78,52416.0,67.2358,67.2748,66.8066,67.0797,52416.0
2016-12-05 09:30:00,68.67,69.07,68.46,68.64,24675.0,66.9724,67.3626,66.7676,66.9432,24675.0
2016-12-05 10:00:00,68.64,68.89,68.57,68.89,28966.0,66.9432,67.187,66.8749,67.187,28966.0
2016-12-05 10:30:00,68.9,69.17,68.89,68.93,8061.0,67.1968,67.4601,67.187,67.226,8061.0
2016-12-05 11:00:00,68.9,68.91,68.75,68.75,10581.0,67.1968,67.2065,67.0505,67.0505,10581.0
2016-12-05 11:30:00,68.81,68.98,68.69,68.87,16524.0,67.109,67.2748,66.9919,67.1675,16524.0
2016-12-05 12:00:00,68.85,69.06,68.81,68.92,13155.0,67.148,67.3528,67.109,67.2163,13155.0
2016-12-05 12:30:00,68.92,69.16,68.84,69.14,6421.0,67.2163,67.4503,67.1382,67.4308,6421.0
2016-12-05 13:00:00,69.19,69.27,69.08,69.22,7500.0,67.4796,67.5576,67.3723,67.5088,7500.0
2016-12-05 13:30:00,69.38,69.42,69.16,69.41,9852.0,67.6649,67.7039,67.4503,67.6941,9852.0
2016-12-05 14:00:00,69.35,69.35,69.06,69.06,6551.0,67.6356,67.6356,67.3528,67.3528,6551.0
2016-12-05 14:30:00,69.09,69.23,69.04,69.18,11344.0,67.3821,67.5186,67.3333,67.4698,11344.0
2016-12-05 15:00:00,69.19,69.29,69.08,69.25,12625.0,67.4796,67.5771,67.3723,67.5381,12625.0
2016-12-05 15:30:00,69.24,69.29,68.92,68.98,55363.0,67.5284,67.5771,67.2163,67.2748,55363.0
2016-12-06 09:30:00,68.96,69.53,68.8,69.53,9329.0,67.2553,67.8112,67.0992,67.8112,9329.0
2016-12-06 10:00:00,69.57,69.82,69.53,69.6,13577.0,67.8502,68.094,67.8112,67.8795,13577.0
2016-12-06 10:30:00,69.62,70.0,69.62,69.94,7168.0,67.899,68.2696,67.899,68.211,7168.0
2016-12-06 11:00:00,69.97,70.16,69.53,69.54,10591.0,68.2403,68.4256,67.8112,67.8209,10591.0
2016-12-06 11:30:00,69.45,69.61,69.41,69.5,6061.0,67.7332,67.8892,67.6941,67.7819,6061.0
2016-12-06 12:00:00,69.52,69.52,69.16,69.32,11353.0,67.8014,67.8014,67.4503,67.6064,11353.0
2016-12-06 12:30:00,69.32,69.38,69.22,69.38,5721.0,67.6064,67.6649,67.5088,67.6649,5721.0
2016-12-06 13:00:00,69.34,69.49,69.34,69.46,6178.0,67.6259,67.7722,67.6259,67.7429,6178.0
2016-12-06 13:30:00,69.47,69.48,69.41,69.46,8208.0,67.7527,67.7624,67.6941,67.7429,8208.0
2016-12-06 14:00:00,69.47,69.5,69.42,69.49,15298.0,67.7527,67.7819,67.7039,67.7722,15298.0
2016-12-06 14:30:00,69.47,69.73,69.47,69.66,7440.0,67.7527,68.0062,67.7527,67.938,7440.0
2016-12-06 15:00:00,69.65,69.65,69.49,69.58,9982.0,67.9282,67.9282,67.7722,67.8599,9982.0
2016-12-06 15:30:00,69.58,69.58,69.29,69.48,57037.0,67.8599,67.8599,67.5771,67.7624,57037.0
2016-12-07 09:30:00,69.41,69.69,69.37,69.5,6320.0,67.6941,67.9672,67.6551,67.7819,6320.0
2016-12-07 10:00:00,69.56,69.58,69.33,69.36,8610.0,67.8404,67.8599,67.6161,67.6454,8610.0
2016-12-07 10:30:00,69.36,69.39,68.78,68.98,37963.0,67.6454,67.6746,67.0797,67.2748,37963.0
2016-12-07 11:00:00,68.96,69.03,68.85,68.95,12400.0,67.2553,67.3235,67.148,67.2455,12400.0
2016-12-07 11:30:00,68.96,69.22,68.95,69.22,17213.0,67.2553,67.5088,67.2455,67.5088,17213.0
2016-12-07 12:00:00,69.26,69.59,69.24,69.37,13896.0,67.5479,67.8697,67.5284,67.6551,13896.0
2016-12-07 12:30:00,69.43,69.5,69.21,69.4,12505.0,67.7137,67.7819,67.4991,67.6844,12505.0
2016-12-07 13:00:00,69.42,69.52,69.35,69.36,10200.0,67.7039,67.8014,67.6356,67.6454,10200.0
2016-12-07 13:30:00,69.38,69.7,69.36,69.57,9320.0,67.6649,67.977,67.6454,67.8502,9320.0
2016-12-07 14:00:00,69.59,69.59,69.13,69.16,11006.0,67.8697,67.8697,67.4211,67.4503,11006.0
2016-12-07 14:30:00,69.14,69.21,68.95,68.97,25830.0,67.4308,67.4991,67.2455,67.265,25830.0
2016-12-07 15:00:00,68.94,69.23,68.9,69.23,37997.0,67.2358,67.5186,67.1968,67.5186,37997.0
2016-12-07 15:30:00,69.23,69.39,68.92,69.02,57458.0,67.5186,67.6746,67.2163,67.3138,57458.0
2016-12-08 09:30:00,68.6,68.88,66.85,67.08,57352.0,66.9042,67.1772,65.1974,65.4217,57352.0
2016-12-08 10:00:00,67.04,67.6,66.59,66.95,64752.0,65.3827,65.9289,64.9439,65.295,64752.0
2016-12-08 10:30:00,66.95,67.3,66.41,66.41,30144.0,65.295,65.6363,64.7683,64.7683,30144.0
2016-12-08 11:00:00,66.38,67.71,66.33,67.62,41540.0,64.7391,66.0362,64.6903,65.9484,41540.0
2016-12-08 11:30:00,67.66,67.72,67.1,67.32,17337.0,65.9874,66.0459,65.4413,65.6558,17337.0
2016-12-08 12:00:00,67.27,67.52,67.13,67.47,12904.0,65.607,65.8509,65.4705,65.8021,12904.0
2016-12-08 12:30:00,67.47,67.47,66.77,67.16,21700.0,65.8021,65.8021,65.1194,65.4998,21700.0
2016-12-08 13:00:00,67.17,67.32,67.1,67.17,14441.0,65.5095,65.6558,65.4413,65.5095,14441.0
2016-12-08 13:30:00,67.15,67.26,67.09,67.2,21568.0,65.49,65.5973,65.4315,65.5388,21568.0
2016-12-08 14:00:00,67.2,67.24,66.7,66.77,30467.0,65.5388,65.5778,65.0511,65.1194,30467.0
2016-12-08 14:30:00,66.78,66.87,66.54,66.8,20793.0,65.1292,65.2169,64.8951,65.1487,20793.0
2016-12-08 15:00:00,66.8,67.04,66.35,66.4,33274.0,65.1487,65.3827,64.7098,64.7586,33274.0
2016-12-08 15:30:00,66.4,66.63,66.14,66.63,107579.0,64.7586,64.9829,64.505,64.9829,107579.0
2016-12-09 09:30:00,66.16,67.02,64.32,66.31,90345.0,64.5245,65.3632,62.73,64.6708,90345.0
2016-12-09 10:00:00,66.4,68.06,66.34,67.78,107321.0,64.7586,66.3775,64.7,66.1044,107321.0
2016-12-09 10:30:00,67.78,67.78,66.89,66.89,33582.0,66.1044,66.1044,65.2364,65.2364,33582.0
2016-12-09 11:00:00,66.96,67.11,66.76,66.76,18252.0,65.3047,65.451,65.1097,65.1097,18252.0
2016-12-09 11:30:00,66.77,67.12,66.72,67.09,31208.0,65.1194,65.4608,65.0706,65.4315,31208.0
2016-12-09 12:00:00,67.05,67.12,66.83,67.0,21030.0,65.3925,65.4608,65.1779,65.3437,21030.0
2016-12-09 12:30:00,67.04,67.11,66.93,67.02,18411.0,65.3827,65.451,65.2755,65.3632,18411.0
2016-12-09 13:00:00,67.02,67.1,66.86,66.91,19290.0,65.3632,65.4413,65.2072,65.2559,19290.0
2016-12-09 13:30:00,66.9,67.0,66.79,66.84,23469.0,65.2462,65.3437,65.1389,65.1877,23469.0
2016-12-09 14:00:00,66.84,66.85,66.64,66.79,16326.0,65.1877,65.1974,64.9926,65.1389,16326.0
2016-12-09 14:30:00,66.82,66.88,66.74,66.8,19705.0,65.1682,65.2267,65.0902,65.1487,19705.0
2016-12-09 15:00:00,66.81,66.95,66.63,66.92,32204.0,65.1584,65.295,64.9829,65.2657,32204.0
2016-12-09 15:30:00,66.93,66.95,66.73,66.93,75848.0,65.2755,65.295,65.0804,65.2755,75848.0
2016-12-12 09:30:00,66.41,66.58,65.84,65.84,14298.0,64.7683,64.9341,64.2124,64.2124,14298.0
2016-12-12 10:00:00,65.97,65.97,64.81,64.9,22341.0,64.3392,64.3392,63.2079,63.2956,22341.0
2016-12-12 10:30:00,64.93,64.97,64.51,64.69,19576.0,63.3249,63.3639,62.9153,63.0908,19576.0
2016-12-12 11:00:00,64.68,64.76,64.38,64.47,23877.0,63.0811,63.1591,62.7885,62.8763,23877.0
2016-12-12 11:30:00,64.54,65.12,64.5,64.62,28072.0,62.9445,63.5102,62.9055,63.0226,28072.0
2016-12-12 12:00:00,64.64,64.8,64.57,64.75,14786.0,63.0421,63.1981,62.9738,63.1493,14786.0
2016-12-12 12:30:00,64.8,65.18,64.72,65.1,23895.0,63.1981,63.5687,63.1201,63.4907,23895.0
2016-12-12 13:00:00,65.11,65.18,64.8,64.81,25935.0,63.5004,63.5687,63.1981,63.2079,25935.0
2016-12-12 13:30:00,64.83,65.16,64.77,65.12,18641.0,63.2274,63.5492,63.1689,63.5102,18641.0
2016-12-12 14:00:00,65.14,65.14,65.03,65.14,16270.0,63.5297,63.5297,63.4224,63.5297,16270.0
2016-12-12 14:30:00,65.19,65.21,65.12,65.19,13245.0,63.5785,63.598,63.5102,63.5785,13245.0
2016-12-12 15:00:00,65.19,65.19,65.02,65.02,23843.0,63.5785,63.5785,63.4127,63.4127,23843.0
2016-12-12 15:30:00,65.02,65.23,65.02,65.19,50353.0,63.4127,63.6175,63.4127,63.5785,50353.0
2016-12-13 09:30:00,65.35,66.01,65.09,65.87,18864.0,63.7345,64.3782,63.4809,64.2417,18864.0
2016-12-13 10:00:00,65.86,66.19,65.15,65.27,25520.0,64.2319,64.5537,63.5395,63.6565,25520.0
2016-12-13 10:30:00,65.26,65.52,64.65,65.43,25813.0,63.6467,63.9003,63.0518,63.8125,25813.0
2016-12-13 11:00:00,65.4,65.44,65.08,65.21,14332.0,63.7833,63.8223,63.4712,63.598,14332.0
2016-12-13 11:30:00,65.26,65.45,65.03,65.44,14155.0,63.6467,63.832,63.4224,63.8223,14155.0
2016-12-13 12:00:00,65.39,65.51,65.29,65.31,19546.0,63.7735,63.8906,63.676,63.6955,19546.0
2016-12-13 12:30:00,65.35,65.4,65.18,65.2,8900.0,63.7345,63.7833,63.5687,63.5882,8900.0
2016-12-13 13:00:00,65.26,65.4,65.12,65.18,12672.0,63.6467,63.7833,63.5102,63.5687,12672.0
2016-12-13 13:30:00,65.24,65.39,64.99,65.12,16534.0,63.6272,63.7735,63.3834,63.5102,16534.0
2016-12-13 14:00:00,65.07,65.3,64.98,65.26,16070.0,63.4614,63.6857,63.3737,63.6467,16070.0
2016-12-13 14:30:00,65.27,65.29,65.04,65.06,16426.0,63.6565,63.676,63.4322,63.4517,16426.0
2016-12-13 15:00:00,65.01,65.2,64.98,65.1,69631.0,63.4029,63.5882,63.3737,63.4907,69631.0
2016-12-13 15:30:00,65.07,65.28,64.98,65.02,78822.0,63.4614,63.6662,63.3737,63.4127,78822.0
2016-12-14 09:30:00,64.86,65.04,64.46,65.04,73204.0,63.2566,63.4322,62.8665,63.4322,73204.0
2016-12-14 10:00:00,65.08,65.58,65.03,65.38,28233.0,63.4712,63.9588,63.4224,63.7638,28233.0
2016-12-14 10:30:00,65.45,65.51,65.1,65.1,21707.0,63.832,63.8906,63.4907,63.4907,21707.0
2016-12-14 11:00:00,65.17,65.35,64.96,65.26,17703.0,63.559,63.7345,63.3542,63.6467,17703.0
2016-12-14 11:30:00,65.26,65.27,64.97,65.14,12362.0,63.6467,63.6565,63.3639,63.5297,12362.0
2016-12-14 12:00:00,65.15,65.23,65.0,65.08,10375.0,63.5395,63.6175,63.3932,63.4712,10375.0
2016-12-14 12:30:00,65.14,65.42,65.12,65.32,9503.0,63.5297,63.8028,63.5102,63.7053,9503.0
2016-12-14 13:00:00,65.32,65.65,65.32,65.58,10518.0,63.7053,64.0271,63.7053,63.9588,10518.0
2016-12-14 13:30:00,65.58,65.81,65.5,65.81,31004.0,63.9588,64.1831,63.8808,64.1831,31004.0
2016-12-14 14:00:00,65.85,65.88,64.86,65.04,34268.0,64.2222,64.2514,63.2566,63.4322,34268.0
2016-12-14 14:30:00,65.07,65.19,64.79,64.81,20021.0,63.4614,63.5785,63.1884,63.2079,20021.0
2016-12-14 15:00:00,64.85,65.17,64.82,65.13,36205.0,63.2469,63.559,63.2176,63.52,36205.0
2016-12-14 15:30:00,65.17,65.3,64.81,64.98,69610.0,63.559,63.6857,63.2079,63.3737,69610.0
2016-12-15 09:30:00,65.34,66.39,65.34,66.15,9298.0,63.7248,64.7488,63.7248,64.5147,9298.0
2016-12-15 10:00:00,66.26,66.8,66.17,66.68,14932.0,64.622,65.1487,64.5342,65.0316,14932.0
2016-12-15 10:30:00,66.69,67.19,66.62,66.98,14178.0,65.0414,65.529,64.9731,65.3242,14178.0
2016-12-15 11:00:00,67.0,67.2,66.98,67.08,8457.0,65.3437,65.5388,65.3242,65.4217,8457.0
2016-12-15 11:30:00,67.1,67.1,66.71,66.94,12638.0,65.4413,65.4413,65.0609,65.2852,12638.0
2016-12-15 12:00:00,66.95,66.99,66.7,66.82,13735.0,65.295,65.334,65.0511,65.1682,13735.0
2016-12-15 12:30:00,66.78,66.8,66.63,66.8,7907.0,65.1292,65.1487,64.9829,65.1487,7907.0
2016-12-15 13:00:00,66.75,66.93,66.73,66.87,9113.0,65.0999,65.2755,65.0804,65.2169,9113.0
2016-12-15 13:30:00,66.88,66.92,66.75,66.85,18099.0,65.2267,65.2657,65.0999,65.1974,18099.0
2016-12-15 14:00:00,66.81,66.91,66.77,66.86,11779.0,65.1584,65.2559,65.1194,65.2072,11779.0
2016-12-15 14:30:00,66.84,67.18,66.84,67.15,15648.0,65.1877,65.5193,65.1877,65.49,15648.0
2016-12-15 15:00:00,67.15,67.38,67.14,67.32,19811.0,65.49,65.7143,65.4803,65.6558,19811.0
2016-12-15 15:30:00,67.32,67.35,66.9,67.05,110272.0,65.6558,65.6851,65.2462,65.3925,110272.0
2016-12-16 09:30:00,67.11,67.18,66.12,66.27,64796.0,65.451,65.5193,64.4855,64.6318,64796.0
2016-12-16 10:00:00,66.29,66.33,65.98,66.02,14463.0,64.6513,64.6903,64.3489,64.388,14463.0
2016-12-16 10:30:00,66.02,66.93,66.0,66.93,23964.0,64.388,65.2755,64.3684,65.2755,23964.0
2016-12-16 11:00:00,66.94,67.2,66.23,66.56,102812.0,65.2852,65.5388,64.5928,64.9146,102812.0
2016-12-16 11:30:00,66.58,66.76,66.5,66.75,30167.0,64.9341,65.1097,64.8561,65.0999,30167.0
2016-12-16 12:00:00,66.75,67.1,66.72,66.75,20450.0,65.0999,65.4413,65.0706,65.0999,20450.0
2016-12-16 12:30:00,66.73,66.82,66.6,66.72,9103.0,65.0804,65.1682,64.9536,65.0706,9103.0
2016-12-16 13:00:00,66.74,66.8,66.24,66.24,12534.0,65.0902,65.1487,64.6025,64.6025,12534.0
2016-12-16 13:30:00,66.24,66.48,66.14,66.2,15187.0,64.6025,64.8366,64.505,64.5635,15187.0
2016-12-16 14:00:00,66.22,66.23,66.03,66.07,9114.0,64.583,64.5928,64.3977,64.4367,9114.0
2016-12-16 14:30:00,66.06,66.14,66.01,66.13,12599.0,64.427,64.505,64.3782,64.4952,12599.0
2016-12-16 15:00:00,66.12,66.34,66.09,66.19,16816.0,64.4855,64.7,64.4562,64.5537,16816.0
2016-12-16 15:30:00,66.21,66.28,66.07,66.25,80484.0,64.5733,64.6415,64.4367,64.6123,80484.0
2016-12-19 09:30:00,66.15,67.01,66.15,66.83,19384.0,64.5147,65.3535,64.5147,65.1779,19384.0
2016-12-19 10:00:00,66.91,66.96,66.53,66.62,9775.0,65.2559,65.3047,64.8853,64.9731,9775.0
2016-12-19 10:30:00,66.66,66.87,66.56,66.87,14007.0,65.0121,65.2169,64.9146,65.2169,14007.0
2016-12-19 11:00:00,66.85,67.02,66.84,67.01,7501.0,65.1974,65.3632,65.1877,65.3535,7501.0
2016-12-19 11:30:00,67.03,67.03,66.84,66.85,8228.0,65.373,65.373,65.1877,65.1974,8228.0
2016-12-19 12:00:00,66.85,67.05,66.82,67.05,5968.0,65.1974,65.3925,65.1682,65.3925,5968.0
2016-12-19 12:30:00,67.11,67.22,67.08,67.21,9403.0,65.451,65.5583,65.4217,65.5485,9403.0
2016-12-19 13:00:00,67.2,67.35,67.2,67.31,8808.0,65.5388,65.6851,65.5388,65.6461,8808.0
2016-12-19 13:30:00,67.33,67.39,67.24,67.26,10943.0,65.6656,65.7241,65.5778,65.5973,10943.0
2016-12-19 14:00:00,67.27,67.27,66.93,66.95,10971.0,65.607,65.607,65.2755,65.295,10971.0
2016-12-19 14:30:00,66.94,66.99,66.78,66.8,11768.0,65.2852,65.334,65.1292,65.1487,11768.0
2016-12-19 15:00:00,66.82,66.82,66.69,66.7,26040.0,65.1682,65.1682,65.0414,65.0511,26040.0
2016-12-19 15:30:00,66.72,66.81,66.54,66.77,39054.0,65.0706,65.1584,64.8951,65.1194,39054.0
2016-12-20 09:30:00,66.88,67.79,66.88,67.79,5061.0,65.2267,66.1142,65.2267,66.1142,5061.0
2016-12-20 10:00:00,67.86,68.11,67.76,68.08,10463.0,66.1825,66.4263,66.0849,66.397,10463.0
2016-12-20 10:30:00,68.06,68.18,68.04,68.18,8735.0,66.3775,66.4946,66.358,66.4946,8735.0
2016-12-20 11:00:00,68.19,68.26,68.08,68.23,11969.0,66.5043,66.5726,66.397,66.5433,11969.0
2016-12-20 11:30:00,68.26,68.29,68.0,68.04,13459.0,66.5726,66.6018,66.319,66.358,13459.0
2016-12-20 12:00:00,68.08,68.08,67.94,68.06,5809.0,66.397,66.397,66.2605,66.3775,5809.0
2016-12-20 12:30:00,68.09,68.19,68.04,68.09,3498.0,66.4068,66.5043,66.358,66.4068,3498.0
2016-12-20 13:00:00,68.07,68.18,68.07,68.1,2500.0,66.3873,66.4946,66.3873,66.4165,2500.0
2016-12-20 13:30:00,68.14,68.17,68.05,68.1,4015.0,66.4555,66.4848,66.3678,66.4165,4015.0
2016-12-20 14:00:00,68.01,68.09,67.97,68.08,9254.0,66.3288,66.4068,66.2897,66.397,9254.0
2016-12-20 14:30:00,68.11,68.11,67.98,67.98,6340.0,66.4263,66.4263,66.2995,66.2995,6340.0
2016-12-20 15:00:00,67.98,68.11,67.98,68.03,18220.0,66.2995,66.4263,66.2995,66.3483,18220.0
2016-12-20 15:30:00,68.07,68.09,68.0,68.05,30772.0,66.3873,66.4068,66.319,66.3678,30772.0
2016-12-21 09:30:00,68.29,68.29,68.0,68.0,11164.0,66.6018,66.6018,66.319,66.319,11164.0
2016-12-21 10:00:00,68.06,68.19,68.0,68.1,9400.0,66.3775,66.5043,66.319,66.4165,9400.0
2016-12-21 10:30:00,68.01,68.19,68.0,68.13,7099.0,66.3288,66.5043,66.319,66.4458,7099.0
2016-12-21 11:00:00,68.1,68.17,68.05,68.14,8828.0,66.4165,66.4848,66.3678,66.4555,8828.0
2016-12-21 11:30:00,68.15,68.16,68.0,68.01,14723.0,66.4653,66.475,66.319,66.3288,14723.0
2016-12-21 12:00:00,68.03,68.07,68.01,68.03,3440.0,66.3483,66.3873,66.3288,66.3483,3440.0
2016-12-21 12:30:00,68.01,68.16,68.0,68.16,6165.0,66.3288,66.475,66.319,66.475,6165.0
2016-12-21 13:00:00,68.13,68.17,68.09,68.09,3100.0,66.4458,66.4848,66.4068,66.4068,3100.0
2016-12-21 13:30:00,68.09,68.09,68.0,68.03,3008.0,66.4068,66.4068,66.319,66.3483,3008.0
2016-12-21 14:00:00,68.03,68.13,68.0,68.06,6099.0,66.3483,66.4458,66.319,66.3775,6099.0
2016-12-21 14:30:00,68.04,68.05,68.0,68.01,8610.0,66.358,66.3678,66.319,66.3288,8610.0
2016-12-21 15:00:00,68.01,68.03,67.98,68.0,14159.0,66.3288,66.3483,66.2995,66.319,14159.0
2016-12-21 15:30:00,68.0,68.01,67.74,67.82,18895.0,66.319,66.3288,66.0654,66.1435,18895.0
2016-12-22 09:30:00,67.79,67.79,66.0,66.0,46880.0,66.1142,66.1142,64.3684,64.3684,46880.0
2016-12-22 10:00:00,65.99,66.1,65.28,65.59,30451.0,64.3587,64.466,63.6662,63.9686,30451.0
2016-12-22 10:30:00,65.55,65.55,64.95,64.95,23060.0,63.9296,63.9296,63.3444,63.3444,23060.0
2016-12-22 11:00:00,65.05,65.05,64.25,64.4,25042.0,63.4419,63.4419,62.6617,62.808,25042.0
2016-12-22 11:30:00,64.41,64.43,64.04,64.07,24101.0,62.8178,62.8373,62.4569,62.4862,24101.0
2016-12-22 12:00:00,64.08,64.72,63.92,64.6,99828.0,62.4959,63.1201,62.3399,63.0031,99828.0
2016-12-22 12:30:00,64.56,64.81,64.51,64.73,11402.0,62.964,63.2079,62.9153,63.1298,11402.0
2016-12-22 13:00:00,64.72,65.29,64.67,65.13,11389.0,63.1201,63.676,63.0713,63.52,11389.0
2016-12-22 13:30:00,65.12,65.15,64.92,64.93,12101.0,63.5102,63.5395,63.3151,63.3249,12101.0
2016-12-22 14:00:00,64.94,65.28,64.94,65.26,12295.0,63.3346,63.6662,63.3346,63.6467,12295.0
2016-12-22 14:30:00,65.22,65.38,64.83,64.85,22392.0,63.6077,63.7638,63.2274,63.2469,22392.0
2016-12-22 15:00:00,64.84,64.94,64.22,64.28,100031.0,63.2371,63.3346,62.6324,62.691,100031.0
2016-12-22 15:30:00,64.26,64.78,64.11,64.19,77693.0,62.6715,63.1786,62.5252,62.6032,77693.0
2016-12-23 09:30:00,64.19,65.55,64.19,65.37,17923.0,62.6032,63.9296,62.6032,63.754,17923.0
2016-12-23 10:00:00,65.53,65.56,65.13,65.5,16488.0,63.9101,63.9393,63.52,63.8808,16488.0
2016-12-23 10:30:00,65.44,65.51,65.17,65.18,6300.0,63.8223,63.8906,63.559,63.5687,6300.0
2016-12-23 11:00:00,65.14,65.16,64.76,64.81,14715.0,63.5297,63.5492,63.1591,63.2079,14715.0
2016-12-23 11:30:00,64.81,64.84,64.14,64.36,13836.0,63.2079,63.2371,62.5544,62.769,13836.0
2016-12-23 12:00:00,64.5,64.62,63.94,64.0,22307.0,62.9055,63.0226,62.3594,62.4179,22307.0
2016-12-23 12:30:00,64.0,64.01,63.34,63.41,31746.0,62.4179,62.4276,61.7742,61.8425,31746.0
2016-12-23 13:00:00,63.42,63.54,63.07,63.51,28510.0,61.8522,61.9693,61.5109,61.94,28510.0
2016-12-23 13:30:00,63.55,63.55,63.26,63.28,14199.0,61.979,61.979,61.6962,61.7157,14199.0
2016-12-23 14:00:00,63.35,63.75,63.35,63.48,14058.0,61.784,62.1741,61.784,61.9107,14058.0
2016-12-23 14:30:00,63.5,63.54,62.98,63.24,25631.0,61.9302,61.9693,61.4231,61.6767,25631.0
2016-12-23 15:00:00,63.24,63.79,63.24,63.79,15006.0,61.6767,62.2131,61.6767,62.2131,15006.0
2016-12-23 15:30:00,63.77,63.78,62.76,62.94,140290.0,62.1936,62.2033,61.2085,61.3841,140290.0
2016-12-27 09:30:00,63.24,63.86,63.21,63.75,20173.0,61.6767,62.2813,61.6474,62.1741,20173.0
2016-12-27 10:00:00,63.75,63.8,63.21,63.45,18762.0,62.1741,62.2228,61.6474,61.8815,18762.0
2016-12-27 10:30:00,63.46,63.51,63.21,63.33,13980.0,61.8912,61.94,61.6474,61.7644,13980.0
2016-12-27 11:00:00,63.3,63.42,63.16,63.22,9748.0,61.7352,61.8522,61.5987,61.6572,9748.0
2016-12-27 11:30:00,63.25,63.93,63.19,63.93,26749.0,61.6864,62.3496,61.6279,62.3496,26749.0
2016-12-27 12:00:00,63.93,64.55,63.92,64.28,20327.0,62.3496,62.9543,62.3399,62.691,20327.0
2016-12-27 12:30:00,64.32,64.32,63.84,63.93,11115.0,62.73,62.73,62.2618,62.3496,11115.0
2016-12-27 13:00:00,63.94,64.05,63.72,63.72,5800.0,62.3594,62.4666,62.1448,62.1448,5800.0
2016-12-27 13:30:00,63.76,63.76,63.5,63.5,4509.0,62.1838,62.1838,61.9302,61.9302,4509.0
2016-12-27 14:00:00,63.51,63.51,63.39,63.43,19573.0,61.94,61.94,61.823,61.862,19573.0
2016-12-27 14:30:00,63.42,63.55,63.4,63.54,8908.0,61.8522,61.979,61.8327,61.9693,8908.0
2016-12-27 15:00:00,63.54,63.73,63.52,63.58,12271.0,61.9693,62.1546,61.9498,62.0083,12271.0
2016-12-27 15:30:00,63.59,63.76,63.56,63.67,36185.0,62.018,62.1838,61.9888,62.096,36185.0
2016-12-28 09:30:00,63.64,63.64,63.42,63.45,13158.0,62.0668,62.0668,61.8522,61.8815,13158.0
2016-12-28 10:00:00,63.45,63.58,63.32,63.41,13070.0,61.8815,62.0083,61.7547,61.8425,13070.0
2016-12-28 10:30:00,63.41,63.55,63.41,63.5,5224.0,61.8425,61.979,61.8425,61.9302,5224.0
2016-12-28 11:00:00,63.49,63.52,63.4,63.47,10055.0,61.9205,61.9498,61.8327,61.901,10055.0
2016-12-28 11:30:00,63.44,63.56,63.44,63.54,7044.0,61.8717,61.9888,61.8717,61.9693,7044.0
2016-12-28 12:00:00,63.54,63.55,63.26,63.33,7403.0,61.9693,61.979,61.6962,61.7644,7403.0
2016-12-28 12:30:00,63.3,63.35,63.15,63.18,5800.0,61.7352,61.784,61.5889,61.6182,5800.0
2016-12-28 13:00:00,63.18,63.34,63.18,63.26,13100.0,61.6182,61.7742,61.6182,61.6962,13100.0
2016-12-28 13:30:00,63.29,63.34,63.17,63.21,6646.0,61.7254,61.7742,61.6084,61.6474,6646.0
2016-12-28 14:00:00,63.21,63.39,63.21,63.39,13456.0,61.6474,61.823,61.6474,61.823,13456.0
2016-12-28 14:30:00,63.41,63.47,63.4,63.47,6149.0,61.8425,61.901,61.8327,61.901,6149.0
2016-12-28 15:00:00,63.45,63.5,63.39,63.47,17679.0,61.8815,61.9302,61.823,61.901,17679.0
2016-12-28 15:30:00,63.46,63.58,63.36,63.45,26568.0,61.8912,62.0083,61.7937,61.8815,26568.0
2016-12-29 09:30:00,63.64,64.1,63.49,63.87,13902.0,62.0668,62.5154,61.9205,62.2911,13902.0
2016-12-29 10:00:00,63.93,64.0,63.11,63.11,12720.0,62.3496,62.4179,61.5499,61.5499,12720.0
2016-12-29 10:30:00,63.12,63.16,63.0,63.02,22090.0,61.5596,61.5987,61.4426,61.4621,22090.0
2016-12-29 11:00:00,63.05,63.11,62.98,63.08,17651.0,61.4914,61.5499,61.4231,61.5206,17651.0
2016-12-29 11:30:00,63.09,63.15,62.94,62.94,14653.0,61.5304,61.5889,61.3841,61.3841,14653.0
2016-12-29 12:00:00,62.93,63.04,62.91,62.99,11197.0,61.3743,61.4816,61.3548,61.4329,11197.0
2016-12-29 12:30:00,62.93,62.93,62.79,62.79,5981.0,61.3743,61.3743,61.2378,61.2378,5981.0
2016-12-29 13:00:00,62.74,62.75,62.61,62.62,3504.0,61.189,61.1988,61.0622,61.072,3504.0
2016-12-29 13:30:00,62.6,62.61,62.24,62.25,12189.0,61.0525,61.0622,60.7014,60.7111,12189.0
2016-12-29 14:00:00,62.24,62.35,62.18,62.22,11208.0,60.7014,60.8087,60.6429,60.6819,11208.0
2016-12-29 14:30:00,62.2,62.35,62.19,62.32,23167.0,60.6624,60.8087,60.6526,60.7794,23167.0
2016-12-29 15:00:00,62.3,62.74,62.29,62.69,37710.0,60.7599,61.189,60.7502,61.1403,37710.0
2016-12-29 15:30:00,62.68,62.72,62.42,62.48,58895.0,61.1305,61.1695,60.8769,60.9355,58895.0
2016-12-30 09:30:00,62.48,62.84,62.23,62.31,18647.0,60.9355,61.2866,60.6916,60.7697,18647.0
2016-12-30 10:00:00,62.28,62.32,61.8,61.81,15046.0,60.7404,60.7794,60.2723,60.282,15046.0
2016-12-30 10:30:00,61.8,61.86,61.39,61.43,16973.0,60.2723,60.3308,59.8724,59.9114,16973.0
2016-12-30 11:00:00,61.44,61.82,61.44,61.7,18079.0,59.9212,60.2918,59.9212,60.1747,18079.0
2016-12-30 11:30:00,61.73,61.85,61.7,61.81,18763.0,60.204,60.321,60.1747,60.282,18763.0
2016-12-30 12:00:00,61.82,61.9,61.75,61.76,17187.0,60.2918,60.3698,60.2235,60.2333,17187.0
2016-12-30 12:30:00,61.74,61.75,61.56,61.6,10936.0,60.2138,60.2235,60.0382,60.0772,10936.0
2016-12-30 13:00:00,61.61,61.62,61.57,61.6,8756.0,60.087,60.0967,60.048,60.0772,8756.0
2016-12-30 13:30:00,61.59,61.6,61.42,61.42,12188.0,60.0675,60.0772,59.9017,59.9017,12188.0
2016-12-30 14:00:00,61.43,61.6,61.43,61.59,20588.0,59.9114,60.0772,59.9114,60.0675,20588.0
2016-12-30 14:30:00,61.58,61.7,61.4,61.43,26884.0,60.0577,60.1747,59.8822,59.9114,26884.0
2016-12-30 15:00:00,61.43,61.57,61.38,61.51,13610.0,59.9114,60.048,59.8627,59.9894,13610.0
2016-12-30 15:30:00,61.53,61.73,61.36,61.45,57109.0,60.0089,60.204,59.8431,59.9309,57109.0
2017-01-03 09:30:00,61.75,62.32,61.48,61.87,15933.0,60.2235,60.7794,59.9602,60.3405,15933.0
2017-01-03 10:00:00,61.81,62.04,61.67,61.79,12326.0,60.282,60.5063,60.1455,60.2625,12326.0
2017-01-03 10:30:00,61.87,61.87,60.92,60.92,25116.0,60.3405,60.3405,59.414,59.414,25116.0
2017-01-03 11:00:00,60.99,61.24,60.8,60.93,19267.0,59.4823,59.7261,59.297,59.4238,19267.0
2017-01-03 11:30:00,60.93,61.05,60.78,60.9,37783.0,59.4238,59.5408,59.2775,59.3945,37783.0
2017-01-03 12:00:00,60.95,61.35,60.92,61.32,8584.0,59.4433,59.8334,59.414,59.8041,8584.0
2017-01-03 12:30:00,61.33,61.33,61.11,61.11,13452.0,59.8139,59.8139,59.5993,59.5993,13452.0
2017-01-03 13:00:00,61.18,61.21,60.88,61.08,30761.0,59.6676,59.6969,59.375,59.5701,30761.0
2017-01-03 13:30:00,61.09,61.16,61.03,61.06,8417.0,59.5798,59.6481,59.5213,59.5506,8417.0
2017-01-03 14:00:00,61.17,61.5,61.11,61.43,12953.0,59.6578,59.9797,59.5993,59.9114,12953.0
2017-01-03 14:30:00,61.43,61.54,61.32,61.51,22832.0,59.9114,60.0187,59.8041,59.9894,22832.0
2017-01-03 15:00:00,61.51,61.82,61.51,61.66,17944.0,59.9894,60.2918,59.9894,60.1357,17944.0
2017-01-03 15:30:00,61.61,61.94,61.58,61.91,81145.0,60.087,60.4088,60.0577,60.3796,81145.0
2017-01-04 09:30:00,62.08,63.46,61.76,63.46,15286.0,60.5453,61.8912,60.2333,61.8912,15286.0
2017-01-04 10:00:00,63.46,63.5,62.61,62.98,25724.0,61.8912,61.9302,61.0622,61.4231,25724.0
2017-01-04 10:30:00,62.92,63.22,62.72,62.79,18402.0,61.3646,61.6572,61.1695,61.2378,18402.0
2017-01-04 11:00:00,62.84,62.99,62.8,62.91,18220.0,61.2866,61.4329,61.2476,61.3548,18220.0
2017-01-04 11:30:00,62.9,63.25,62.9,63.23,16941.0,61.3451,61.6864,61.3451,61.6669,16941.0
2017-01-04 12:00:00,63.25,63.48,63.23,63.27,11000.0,61.6864,61.9107,61.6669,61.7059,11000.0
2017-01-04 12:30:00,63.32,63.38,63.24,63.25,8500.0,61.7547,61.8132,61.6767,61.6864,8500.0
2017-01-04 13:00:00,63.28,63.52,63.25,63.44,10642.0,61.7157,61.9498,61.6864,61.8717,10642.0
2017-01-04 13:30:00,63.4,63.4,63.15,63.21,13118.0,61.8327,61.8327,61.5889,61.6474,13118.0
2017-01-04 14:00:00,63.2,63.3,63.19,63.26,30513.0,61.6377,61.7352,61.6279,61.6962,30513.0
2017-01-04 14:30:00,63.26,63.26,62.98,63.17,30178.0,61.6962,61.6962,61.4231,61.6084,30178.0
2017-01-04 15:00:00,63.13,63.33,63.12,63.21,18555.0,61.5694,61.7644,61.5596,61.6474,18555.0
2017-01-04 15:30:00,63.23,63.44,63.13,63.2,81381.0,61.6669,61.8717,61.5694,61.6377,81381.0
2017-01-05 09:30:00,62.81,62.89,61.78,62.24,21121.0,61.2573,61.3353,60.2528,60.7014,21121.0
2017-01-05 10:00:00,62.22,62.51,62.11,62.31,14349.0,60.6819,60.9647,60.5746,60.7697,14349.0
2017-01-05 10:30:00,62.31,62.31,61.81,62.13,24805.0,60.7697,60.7697,60.282,60.5941,24805.0
2017-01-05 11:00:00,62.11,62.17,61.82,61.99,24603.0,60.5746,60.6331,60.2918,60.4576,24603.0
2017-01-05 11:30:00,61.99,61.99,61.61,61.81,13868.0,60.4576,60.4576,60.087,60.282,13868.0
2017-01-05 12:00:00,61.82,62.1,61.81,62.09,17820.0,60.2918,60.5649,60.282,60.5551,17820.0
2017-01-05 12:30:00,62.04,62.26,61.99,62.23,11503.0,60.5063,60.7209,60.4576,60.6916,11503.0
2017-01-05 13:00:00,62.22,62.22,62.01,62.03,10095.0,60.6819,60.6819,60.4771,60.4966,10095.0
2017-01-05 13:30:00,62.11,62.35,62.06,62.25,11839.0,60.5746,60.8087,60.5258,60.7111,11839.0
2017-01-05 14:00:00,62.27,62.41,62.25,62.4,7019.0,60.7307,60.8672,60.7111,60.8574,7019.0
2017-01-05 14:30:00,62.4,62.41,62.2,62.26,13565.0,60.8574,60.8672,60.6624,60.7209,13565.0
2017-01-05 15:00:00,62.31,62.44,62.31,62.44,11170.0,60.7697,60.8964,60.7697,60.8964,11170.0
2017-01-05 15:30:00,62.44,62.53,62.31,62.45,51972.0,60.8964,60.9842,60.7697,60.9062,51972.0
2017-01-06 09:30:00,62.31,62.37,61.77,61.89,8347.0,60.7697,60.8282,60.243,60.36,8347.0
2017-01-06 10:00:00,61.89,62.04,61.8,62.03,11950.0,60.36,60.5063,60.2723,60.4966,11950.0
2017-01-06 10:30:00,62.01,62.01,61.68,61.76,10568.0,60.4771,60.4771,60.1552,60.2333,10568.0
2017-01-06 11:00:00,61.72,61.76,61.49,61.58,11808.0,60.1942,60.2333,59.9699,60.0577,11808.0
2017-01-06 11:30:00,61.6,62.22,61.55,62.14,13194.0,60.0772,60.6819,60.0285,60.6039,13194.0
2017-01-06 12:00:00,62.1,62.13,61.99,62.13,9632.0,60.5649,60.5941,60.4576,60.5941,9632.0
2017-01-06 12:30:00,62.13,62.16,61.66,61.76,41410.0,60.5941,60.6234,60.1357,60.2333,41410.0
2017-01-06 13:00:00,61.76,61.85,61.62,61.62,13115.0,60.2333,60.321,60.0967,60.0967,13115.0
2017-01-06 13:30:00,61.63,61.63,61.47,61.6,14793.0,60.1065,60.1065,59.9504,60.0772,14793.0
2017-01-06 14:00:00,61.59,61.76,61.53,61.53,12873.0,60.0675,60.2333,60.0089,60.0089,12873.0
2017-01-06 14:30:00,61.52,61.56,61.44,61.44,11310.0,59.9992,60.0382,59.9212,59.9212,11310.0
2017-01-06 15:00:00,61.47,61.48,61.01,61.01,29596.0,59.9504,59.9602,59.5018,59.5018,29596.0
2017-01-06 15:30:00,61.02,61.18,60.83,61.02,54521.0,59.5116,59.6676,59.3262,59.5116,54521.0
2017-01-09 09:30:00,60.93,61.54,60.58,60.69,17674.0,59.4238,60.0187,59.0824,59.1897,17674.0
2017-01-09 10:00:00,60.71,60.76,60.44,60.75,11527.0,59.2092,59.258,58.9459,59.2482,11527.0
2017-01-09 10:30:00,60.74,61.13,60.73,60.95,9493.0,59.2385,59.6188,59.2287,59.4433,9493.0
2017-01-09 11:00:00,61.0,61.14,60.99,61.12,8022.0,59.492,59.6286,59.4823,59.6091,8022.0
2017-01-09 11:30:00,61.14,61.16,61.01,61.12,11954.0,59.6286,59.6481,59.5018,59.6091,11954.0
2017-01-09 12:00:00,61.11,61.29,61.03,61.19,15891.0,59.5993,59.7749,59.5213,59.6774,15891.0
2017-01-09 12:30:00,61.15,61.19,61.08,61.08,9501.0,59.6383,59.6774,59.5701,59.5701,9501.0
2017-01-09 13:00:00,61.1,61.29,61.08,61.18,17762.0,59.5896,59.7749,59.5701,59.6676,17762.0
2017-01-09 13:30:00,61.14,61.22,61.01,61.05,23174.0,59.6286,59.7066,59.5018,59.5408,23174.0
2017-01-09 14:00:00,61.04,61.24,61.0,61.05,13839.0,59.5311,59.7261,59.492,59.5408,13839.0
2017-01-09 14:30:00,61.07,61.36,61.05,61.36,14289.0,59.5603,59.8431,59.5408,59.8431,14289.0
2017-01-09 15:00:00,61.32,61.63,61.32,61.44,25974.0,59.8041,60.1065,59.8041,59.9212,25974.0
2017-01-09 15:30:00,61.46,61.66,61.42,61.55,87883.0,59.9407,60.1357,59.9017,60.0285,87883.0
2017-01-10 09:30:00,61.84,61.87,61.27,61.39,41533.0,60.3113,60.3405,59.7554,59.8724,41533.0
2017-01-10 10:00:00,61.45,61.84,61.42,61.58,29804.0,59.9309,60.3113,59.9017,60.0577,29804.0
2017-01-10 10:30:00,61.51,61.84,61.22,61.83,20414.0,59.9894,60.3113,59.7066,60.3015,20414.0
2017-01-10 11:00:00,61.81,61.96,61.74,61.92,15264.0,60.282,60.4283,60.2138,60.3893,15264.0
2017-01-10 11:30:00,61.92,62.08,61.74,61.96,14433.0,60.3893,60.5453,60.2138,60.4283,14433.0
2017-01-10 12:00:00,61.96,62.92,61.93,62.92,27974.0,60.4283,61.3646,60.3991,61.3646,27974.0
2017-01-10 12:30:00,62.78,62.97,62.32,62.75,48639.0,61.228,61.4133,60.7794,61.1988,48639.0
2017-01-10 13:00:00,62.71,63.26,62.71,63.1,36461.0,61.1598,61.6962,61.1598,61.5401,36461.0
2017-01-10 13:30:00,63.09,63.11,62.42,62.54,35952.0,61.5304,61.5499,60.8769,60.994,35952.0
2017-01-10 14:00:00,62.5,62.56,62.29,62.44,15815.0,60.955,61.0135,60.7502,60.8964,15815.0
2017-01-10 14:30:00,62.39,62.54,62.38,62.53,15088.0,60.8477,60.994,60.8379,60.9842,15088.0
2017-01-10 15:00:00,62.51,62.7,62.51,62.56,15942.0,60.9647,61.15,60.9647,61.0135,15942.0
2017-01-10 15:30:00,62.58,62.72,62.53,62.65,63065.0,61.033,61.1695,60.9842,61.1013,63065.0
2017-01-11 09:30:00,62.48,62.73,62.31,62.38,21993.0,60.9355,61.1793,60.7697,60.8379,21993.0
2017-01-11 10:00:00,62.43,62.52,61.95,62.1,9897.0,60.8867,60.9745,60.4186,60.5649,9897.0
2017-01-11 10:30:00,62.14,62.74,62.14,62.65,25438.0,60.6039,61.189,60.6039,61.1013,25438.0
2017-01-11 11:00:00,62.68,62.99,62.62,62.87,24969.0,61.1305,61.4329,61.072,61.3158,24969.0
2017-01-11 11:30:00,62.8,62.84,62.39,62.84,13370.0,61.2476,61.2866,60.8477,61.2866,13370.0
2017-01-11 12:00:00,62.85,62.89,62.42,62.49,12862.0,61.2963,61.3353,60.8769,60.9452,12862.0
2017-01-11 12:30:00,62.56,62.7,62.51,62.54,6100.0,61.0135,61.15,60.9647,60.994,6100.0
2017-01-11 13:00:00,62.58,62.64,62.32,62.39,11069.0,61.033,61.0915,60.7794,60.8477,11069.0
2017-01-11 13:30:00,62.35,62.67,62.35,62.67,12071.0,60.8087,61.1208,60.8087,61.1208,12071.0
2017-01-11 14:00:00,62.7,62.88,62.62,62.71,10856.0,61.15,61.3256,61.072,61.1598,10856.0
2017-01-11 14:30:00,62.7,62.8,62.62,62.77,13472.0,61.15,61.2476,61.072,61.2183,13472.0
2017-01-11 15:00:00,62.76,62.9,62.69,62.71,19951.0,61.2085,61.3451,61.1403,61.1598,19951.0
2017-01-11 15:30:00,62.72,62.87,62.64,62.87,55932.0,61.1695,61.3158,61.0915,61.3158,55932.0
2017-01-12 09:30:00,62.71,62.82,62.21,62.82,9793.0,61.1598,61.2671,60.6721,61.2671,9793.0
2017-01-12 10:00:00,62.77,62.78,61.95,61.96,15887.0,61.2183,61.228,60.4186,60.4283,15887.0
2017-01-12 10:30:00,61.96,62.08,61.61,61.98,23517.0,60.4283,60.5453,60.087,60.4478,23517.0
2017-01-12 11:00:00,61.93,61.93,61.6,61.7,14034.0,60.3991,60.3991,60.0772,60.1747,14034.0
2017-01-12 11:30:00,61.74,61.98,61.74,61.9,12262.0,60.2138,60.4478,60.2138,60.3698,12262.0
2017-01-12 12:00:00,61.95,62.21,61.94,62.18,7050.0,60.4186,60.6721,60.4088,60.6429,7050.0
2017-01-12 12:30:00,62.15,62.18,62.01,62.05,5341.0,60.6136,60.6429,60.4771,60.5161,5341.0
2017-01-12 13:00:00,62.03,62.23,62.03,62.13,7708.0,60.4966,60.6916,60.4966,60.5941,7708.0
2017-01-12 13:30:00,62.15,62.31,62.12,62.28,4983.0,60.6136,60.7697,60.5844,60.7404,4983.0
2017-01-12 14:00:00,62.34,62.38,62.09,62.12,9847.0,60.7989,60.8379,60.5551,60.5844,9847.0
2017-01-12 14:30:00,62.12,62.25,62.12,62.17,7845.0,60.5844,60.7111,60.5844,60.6331,7845.0
2017-01-12 15:00:00,62.23,62.23,61.81,61.89,14882.0,60.6916,60.6916,60.282,60.36,14882.0
2017-01-12 15:30:00,61.93,62.53,61.93,62.29,113522.0,60.3991,60.9842,60.3991,60.7502,113522.0
2017-01-13 09:30:00,61.97,62.32,61.97,62.1,27309.0,60.4381,60.7794,60.4381,60.5649,27309.0
2017-01-13 10:00:00,62.08,62.3,61.8,61.96,19102.0,60.5453,60.7599,60.2723,60.4283,19102.0
2017-01-13 10:30:00,61.99,62.08,61.86,62.06,45871.0,60.4576,60.5453,60.3308,60.5258,45871.0
2017-01-13 11:00:00,62.07,62.27,62.05,62.17,23108.0,60.5356,60.7307,60.5161,60.6331,23108.0
2017-01-13 11:30:00,62.2,62.29,62.1,62.25,10816.0,60.6624,60.7502,60.5649,60.7111,10816.0
2017-01-13 12:00:00,62.26,62.26,62.08,62.12,10901.0,60.7209,60.7209,60.5453,60.5844,10901.0
2017-01-13 12:30:00,62.09,62.19,61.93,62.0,21291.0,60.5551,60.6526,60.3991,60.4673,21291.0
2017-01-13 13:00:00,62.05,62.13,62.0,62.04,22616.0,60.5161,60.5941,60.4673,60.5063,22616.0
2017-01-13 13:30:00,62.03,62.19,61.76,61.82,14980.0,60.4966,60.6526,60.2333,60.2918,14980.0
2017-01-13 14:00:00,61.76,61.76,61.34,61.38,13572.0,60.2333,60.2333,59.8236,59.8627,13572.0
2017-01-13 14:30:00,61.32,61.37,61.08,61.15,16958.0,59.8041,59.8529,59.5701,59.6383,16958.0
2017-01-13 15:00:00,61.12,61.23,61.09,61.12,19886.0,59.6091,59.7164,59.5798,59.6091,19886.0
2017-01-13 15:30:00,61.12,61.18,61.01,61.18,49405.0,59.6091,59.6676,59.5018,59.6676,49405.0
2017-01-17 09:30:00,61.6,63.77,61.37,62.95,18453.0,60.0772,62.1936,59.8529,61.3938,18453.0
2017-01-17 10:00:00,62.8,63.16,62.31,62.48,15308.0,61.2476,61.5987,60.7697,60.9355,15308.0
2017-01-17 10:30:00,62.49,62.6,62.12,62.29,6736.0,60.9452,61.0525,60.5844,60.7502,6736.0
2017-01-17 11:00:00,62.23,62.57,62.19,62.52,8206.0,60.6916,61.0232,60.6526,60.9745,8206.0
2017-01-17 11:30:00,62.43,62.43,61.99,62.0,9541.0,60.8867,60.8867,60.4576,60.4673,9541.0
2017-01-17 12:00:00,62.0,62.78,61.9,62.78,18597.0,60.4673,61.228,60.3698,61.228,18597.0
2017-01-17 12:30:00,62.59,62.67,62.38,62.39,5698.0,61.0427,61.1208,60.8379,60.8477,5698.0
2017-01-17 13:00:00,62.46,62.57,62.39,62.49,23070.0,60.916,61.0232,60.8477,60.9452,23070.0
2017-01-17 13:30:00,62.47,62.58,62.36,62.43,10599.0,60.9257,61.033,60.8184,60.8867,10599.0
2017-01-17 14:00:00,62.43,62.5,62.34,62.35,13304.0,60.8867,60.955,60.7989,60.8087,13304.0
2017-01-17 14:30:00,62.39,62.44,62.27,62.3,18449.0,60.8477,60.8964,60.7307,60.7599,18449.0
2017-01-17 15:00:00,62.35,62.35,62.09,62.1,45169.0,60.8087,60.8087,60.5551,60.5649,45169.0
2017-01-17 15:30:00,62.09,62.51,62.09,62.5,60964.0,60.5551,60.9647,60.5551,60.955,60964.0
2017-01-18 09:30:00,62.44,62.44,61.75,62.3,65921.0,60.8964,60.8964,60.2235,60.7599,65921.0
2017-01-18 10:00:00,62.22,62.67,62.21,62.21,13280.0,60.6819,61.1208,60.6721,60.6721,13280.0
2017-01-18 10:30:00,62.15,62.41,62.06,62.13,22378.0,60.6136,60.8672,60.5258,60.5941,22378.0
2017-01-18 11:00:00,62.12,62.12,61.95,61.97,15187.0,60.5844,60.5844,60.4186,60.4381,15187.0
2017-01-18 11:30:00,62.01,62.61,62.0,62.54,23905.0,60.4771,61.0622,60.4673,60.994,23905.0
2017-01-18 12:00:00,62.52,62.74,62.44,62.74,9430.0,60.9745,61.189,60.8964,61.189,9430.0
2017-01-18 12:30:00,62.69,62.8,62.62,62.76,14744.0,61.1403,61.2476,61.072,61.2085,14744.0
2017-01-18 13:00:00,62.75,62.78,62.58,62.67,11377.0,61.1988,61.228,61.033,61.1208,11377.0
2017-01-18 13:30:00,62.64,62.73,62.64,62.65,14179.0,61.0915,61.1793,61.0915,61.1013,14179.0
2017-01-18 14:00:00,62.69,62.76,62.56,62.76,18134.0,61.1403,61.2085,61.0135,61.2085,18134.0
2017-01-18 14:30:00,62.76,62.76,62.5,62.61,40822.0,61.2085,61.2085,60.955,61.0622,40822.0
2017-01-18 15:00:00,62.6,62.64,62.5,62.53,49901.0,61.0525,61.0915,60.955,60.9842,49901.0
2017-01-18 15:30:00,62.56,62.96,62.5,62.73,65911.0,61.0135,61.4036,60.955,61.1793,65911.0
2017-01-19 09:30:00,62.56,62.9,62.34,62.78,39392.0,61.0135,61.3451,60.7989,61.228,39392.0
2017-01-19 10:00:00,62.73,63.03,62.55,62.77,42708.0,61.1793,61.4719,61.0037,61.2183,42708.0
2017-01-19 10:30:00,62.77,63.01,62.72,62.8,42617.0,61.2183,61.4524,61.1695,61.2476,42617.0
2017-01-19 11:00:00,62.8,62.85,62.34,62.43,19922.0,61.2476,61.2963,60.7989,60.8867,19922.0
2017-01-19 11:30:00,62.4,62.83,62.35,62.83,32407.0,60.8574,61.2768,60.8087,61.2768,32407.0
2017-01-19 12:00:00,62.8,62.92,62.68,62.9,24944.0,61.2476,61.3646,61.1305,61.3451,24944.0
2017-01-19 12:30:00,62.86,62.89,62.76,62.81,9055.0,61.3061,61.3353,61.2085,61.2573,9055.0
2017-01-19 13:00:00,62.79,62.93,62.31,62.48,19903.0,61.2378,61.3743,60.7697,60.9355,19903.0
2017-01-19 13:30:00,62.48,62.68,62.48,62.51,19109.0,60.9355,61.1305,60.9355,60.9647,19109.0
2017-01-19 14:00:00,62.51,62.72,62.44,62.72,25366.0,60.9647,61.1695,60.8964,61.1695,25366.0
2017-01-19 14:30:00,62.7,62.92,62.7,62.88,21857.0,61.15,61.3646,61.15,61.3256,21857.0
2017-01-19 15:00:00,62.9,62.9,62.64,62.86,53439.0,61.3451,61.3451,61.0915,61.3061,53439.0
2017-01-19 15:30:00,62.86,62.96,62.72,62.87,117024.0,61.3061,61.4036,61.1695,61.3158,117024.0
2017-01-20 09:30:00,62.58,63.48,62.42,63.04,18842.0,61.033,61.9107,60.8769,61.4816,18842.0
2017-01-20 10:00:00,63.02,63.43,62.84,63.14,21248.0,61.4621,61.862,61.2866,61.5791,21248.0
2017-01-20 10:30:00,63.2,63.23,63.12,63.13,27027.0,61.6377,61.6669,61.5596,61.5694,27027.0
2017-01-20 11:00:00,63.09,63.15,62.84,63.12,21921.0,61.5304,61.5889,61.2866,61.5596,21921.0
2017-01-20 11:30:00,63.05,63.13,62.96,63.02,9842.0,61.4914,61.5694,61.4036,61.4621,9842.0
2017-01-20 12:00:00,63.0,63.16,62.97,63.12,23673.0,61.4426,61.5987,61.4133,61.5596,23673.0
2017-01-20 12:30:00,63.11,63.21,62.92,63.1,35003.0,61.5499,61.6474,61.3646,61.5401,35003.0
2017-01-20 13:00:00,63.1,63.22,63.09,63.18,20380.0,61.5401,61.6572,61.5304,61.6182,20380.0
2017-01-20 13:30:00,63.16,63.44,63.16,63.37,37439.0,61.5987,61.8717,61.5987,61.8035,37439.0
2017-01-20 14:00:00,63.35,63.47,63.34,63.42,17848.0,61.784,61.901,61.7742,61.8522,17848.0
2017-01-20 14:30:00,63.43,63.57,63.41,63.48,23305.0,61.862,61.9985,61.8425,61.9107,23305.0
2017-01-20 15:00:00,63.47,63.61,63.4,63.4,35700.0,61.901,62.0375,61.8327,61.8327,35700.0
2017-01-20 15:30:00,63.4,63.68,63.35,63.61,82298.0,61.8327,62.1058,61.784,62.0375,82298.0
2017-01-23 09:30:00,63.34,63.67,62.96,63.15,20412.0,61.7742,62.096,61.4036,61.5889,20412.0
2017-01-23 10:00:00,63.12,63.23,62.39,62.43,20697.0,61.5596,61.6669,60.8477,60.8867,20697.0
2017-01-23 10:30:00,62.42,62.9,62.42,62.49,18028.0,60.8769,61.3451,60.8769,60.9452,18028.0
2017-01-23 11:00:00,62.52,62.52,62.12,62.19,16318.0,60.9745,60.9745,60.5844,60.6526,16318.0
2017-01-23 11:30:00,62.19,62.5,62.18,62.49,43200.0,60.6526,60.955,60.6429,60.9452,43200.0
2017-01-23 12:00:00,62.46,62.78,62.1,62.61,25464.0,60.916,61.228,60.5649,61.0622,25464.0
2017-01-23 12:30:00,62.6,62.67,62.5,62.57,13545.0,61.0525,61.1208,60.955,61.0232,13545.0
2017-01-23 13:00:00,62.54,62.72,62.53,62.61,20269.0,60.994,61.1695,60.9842,61.0622,20269.0
2017-01-23 13:30:00,62.61,62.89,62.59,62.6,39324.0,61.0622,61.3353,61.0427,61.0525,39324.0
2017-01-23 14:00:00,62.6,62.73,62.58,62.67,22130.0,61.0525,61.1793,61.033,61.1208,22130.0
2017-01-23 14:30:00,62.69,62.7,62.63,62.68,19065.0,61.1403,61.15,61.0818,61.1305,19065.0
2017-01-23 15:00:00,62.68,62.79,62.65,62.76,23216.0,61.1305,61.2378,61.1013,61.2085,23216.0
2017-01-23 15:30:00,62.76,62.93,62.72,62.86,74218.0,61.2085,61.3743,61.1695,61.3061,74218.0
2017-01-24 09:30:00,63.13,63.62,62.86,63.07,10213.0,61.5694,62.0473,61.3061,61.5109,10213.0
2017-01-24 10:00:00,62.92,63.48,62.92,63.34,29402.0,61.3646,61.9107,61.3646,61.7742,29402.0
2017-01-24 10:30:00,63.39,63.48,63.33,63.43,14672.0,61.823,61.9107,61.7644,61.862,14672.0
2017-01-24 11:00:00,63.43,63.45,63.27,63.39,13578.0,61.862,61.8815,61.7059,61.823,13578.0
2017-01-24 11:30:00,63.4,63.48,63.31,63.44,16935.0,61.8327,61.9107,61.7449,61.8717,16935.0
2017-01-24 12:00:00,63.44,63.61,63.37,63.39,37362.0,61.8717,62.0375,61.8035,61.823,37362.0
2017-01-24 12:30:00,63.42,63.6,63.4,63.4,18843.0,61.8522,62.0278,61.8327,61.8327,18843.0
2017-01-24 13:00:00,63.43,63.57,63.39,63.45,25273.0,61.862,61.9985,61.823,61.8815,25273.0
2017-01-24 13:30:00,63.49,63.76,63.34,63.55,39141.0,61.9205,62.1838,61.7742,61.979,39141.0
2017-01-24 14:00:00,63.6,63.6,63.4,63.4,11637.0,62.0278,62.0278,61.8327,61.8327,11637.0
2017-01-24 14:30:00,63.41,63.6,63.41,63.57,32461.0,61.8425,62.0278,61.8425,61.9985,32461.0
2017-01-24 15:00:00,63.6,63.92,63.6,63.8,38685.0,62.0278,62.3399,62.0278,62.2228,38685.0
2017-01-24 15:30:00,63.8,63.81,63.6,63.6,99114.0,62.2228,62.2326,62.0278,62.0278,99114.0
2017-01-25 09:30:00,63.68,64.57,63.68,64.33,15544.0,62.1058,62.9738,62.1058,62.7397,15544.0
2017-01-25 10:00:00,64.3,64.3,63.9,64.11,28758.0,62.7105,62.7105,62.3204,62.5252,28758.0
2017-01-25 10:30:00,64.12,64.39,64.11,64.23,108994.0,62.5349,62.7982,62.5252,62.6422,108994.0
2017-01-25 11:00:00,64.23,64.33,64.13,64.2,68307.0,62.6422,62.7397,62.5447,62.6129,68307.0
2017-01-25 11:30:00,64.22,64.22,63.93,64.02,74646.0,62.6324,62.6324,62.3496,62.4374,74646.0
2017-01-25 12:00:00,64.02,64.12,63.98,64.04,34699.0,62.4374,62.5349,62.3984,62.4569,34699.0
2017-01-25 12:30:00,64.05,64.13,63.96,64.0,62185.0,62.4666,62.5447,62.3789,62.4179,62185.0
2017-01-25 13:00:00,63.96,64.12,63.96,64.06,127769.0,62.3789,62.5349,62.3789,62.4764,127769.0
2017-01-25 13:30:00,64.06,64.12,64.01,64.08,255152.0,62.4764,62.5349,62.4276,62.4959,255152.0
2017-01-25 14:00:00,64.02,64.03,63.79,63.98,92192.0,62.4374,62.4471,62.2131,62.3984,92192.0
2017-01-25 14:30:00,64.0,64.12,63.67,63.76,28016.0,62.4179,62.5349,62.096,62.1838,28016.0
2017-01-25 15:00:00,63.78,64.0,63.7,63.91,32170.0,62.2033,62.4179,62.1253,62.3301,32170.0
2017-01-25 15:30:00,63.91,64.04,63.82,63.97,123856.0,62.3301,62.4569,62.2423,62.3886,123856.0
2017-01-26 09:30:00,63.66,64.28,63.45,64.08,29505.0,62.0863,62.691,61.8815,62.4959,29505.0
2017-01-26 10:00:00,64.01,64.1,63.79,63.98,20914.0,62.4276,62.5154,62.2131,62.3984,20914.0
2017-01-26 10:30:00,63.99,64.1,63.12,63.16,26844.0,62.4081,62.5154,61.5596,61.5987,26844.0
2017-01-26 11:00:00,63.17,63.18,62.72,63.05,23854.0,61.6084,61.6182,61.1695,61.4914,23854.0
2017-01-26 11:30:00,63.07,63.71,63.06,63.52,36270.0,61.5109,62.1351,61.5011,61.9498,36270.0
2017-01-26 12:00:00,63.5,63.66,63.43,63.6,39975.0,61.9302,62.0863,61.862,62.0278,39975.0
2017-01-26 12:30:00,63.62,63.76,63.56,63.66,15336.0,62.0473,62.1838,61.9888,62.0863,15336.0
2017-01-26 13:00:00,63.7,63.71,63.5,63.57,78050.0,62.1253,62.1351,61.9302,61.9985,78050.0
2017-01-26 13:30:00,63.55,63.63,63.54,63.59,15200.0,61.979,62.057,61.9693,62.018,15200.0
2017-01-26 14:00:00,63.61,63.69,63.54,63.69,16446.0,62.0375,62.1155,61.9693,62.1155,16446.0
2017-01-26 14:30:00,63.67,64.01,63.65,63.93,82795.0,62.096,62.4276,62.0765,62.3496,82795.0
2017-01-26 15:00:00,63.93,64.06,63.86,64.03,95257.0,62.3496,62.4764,62.2813,62.4471,95257.0
2017-01-26 15:30:00,64.03,64.06,63.68,64.0,183155.0,62.4471,62.4764,62.1058,62.4179,183155.0
2017-01-27 09:30:00,63.75,63.97,62.78,63.5,35121.0,62.1741,62.3886,61.228,61.9302,35121.0
2017-01-27 10:00:00,63.43,63.79,63.31,63.75,32104.0,61.862,62.2131,61.7449,62.1741,32104.0
2017-01-27 10:30:00,63.75,63.79,63.64,63.7,38434.0,62.1741,62.2131,62.0668,62.1253,38434.0
2017-01-27 11:00:00,63.7,63.78,63.67,63.75,66997.0,62.1253,62.2033,62.096,62.1741,66997.0
2017-01-27 11:30:00,63.75,63.9,63.47,63.85,99320.0,62.1741,62.3204,61.901,62.2716,99320.0
2017-01-27 12:00:00,63.84,63.9,63.77,63.79,31308.0,62.2618,62.3204,62.1936,62.2131,31308.0
2017-01-27 12:30:00,63.78,64.03,63.72,64.0,43913.0,62.2033,62.4471,62.1448,62.4179,43913.0
2017-01-27 13:00:00,64.0,64.05,63.62,63.99,82947.0,62.4179,62.4666,62.0473,62.4081,82947.0
2017-01-27 13:30:00,63.98,64.01,63.75,63.81,29706.0,62.3984,62.4276,62.1741,62.2326,29706.0
2017-01-27 14:00:00,63.81,63.85,63.69,63.75,50141.0,62.2326,62.2716,62.1155,62.1741,50141.0
2017-01-27 14:30:00,63.75,63.87,63.6,63.75,113302.0,62.1741,62.2911,62.0278,62.1741,113302.0
2017-01-27 15:00:00,63.76,63.78,63.18,63.3,40430.0,62.1838,62.2033,61.6182,61.7352,40430.0
2017-01-27 15:30:00,63.29,63.54,63.23,63.5,107771.0,61.7254,61.9693,61.6669,61.9302,107771.0
2017-01-30 09:30:00,63.26,63.7,63.21,63.55,52224.0,61.6962,62.1253,61.6474,61.979,52224.0
2017-01-30 10:00:00,63.55,63.65,63.41,63.55,47807.0,61.979,62.0765,61.8425,61.979,47807.0
2017-01-30 10:30:00,63.62,63.62,63.43,63.53,21553.0,62.0473,62.0473,61.862,61.9595,21553.0
2017-01-30 11:00:00,63.5,63.68,63.48,63.58,17054.0,61.9302,62.1058,61.9107,62.0083,17054.0
2017-01-30 11:30:00,63.58,63.92,63.55,63.92,16624.0,62.0083,62.3399,61.979,62.3399,16624.0
2017-01-30 12:00:00,63.89,64.07,63.63,63.9,35990.0,62.3106,62.4862,62.057,62.3204,35990.0
2017-01-30 12:30:00,63.87,64.0,63.81,63.84,35203.0,62.2911,62.4179,62.2326,62.2618,35203.0
2017-01-30 13:00:00,63.82,63.99,63.71,63.78,86402.0,62.2423,62.4081,62.1351,62.2033,86402.0
2017-01-30 13:30:00,63.77,63.81,63.66,63.75,37756.0,62.1936,62.2326,62.0863,62.1741,37756.0
2017-01-30 14:00:00,63.77,63.8,63.7,63.76,34772.0,62.1936,62.2228,62.1253,62.1838,34772.0
2017-01-30 14:30:00,63.74,63.85,63.66,63.83,52201.0,62.1643,62.2716,62.0863,62.2521,52201.0
2017-01-30 15:00:00,63.84,63.95,63.76,63.89,102166.0,62.2618,62.3691,62.1838,62.3106,102166.0
2017-01-30 15:30:00,63.88,64.02,63.78,63.94,115482.0,62.3009,62.4374,62.2033,62.3594,115482.0
2017-01-31 09:30:00,64.21,64.22,63.48,63.65,30773.0,62.6227,62.6324,61.9107,62.0765,30773.0
2017-01-31 10:00:00,63.63,63.96,63.56,63.89,19999.0,62.057,62.3789,61.9888,62.3106,19999.0
2017-01-31 10:30:00,63.85,64.04,63.63,63.78,82190.0,62.2716,62.4569,62.057,62.2033,82190.0
2017-01-31 11:00:00,63.78,63.78,62.77,62.91,39270.0,62.2033,62.2033,61.2183,61.3548,39270.0
2017-01-31 11:30:00,62.9,63.19,62.89,62.98,63066.0,61.3451,61.6279,61.3353,61.4231,63066.0
2017-01-31 12:00:00,62.98,63.0,62.5,62.51,80834.0,61.4231,61.4426,60.955,60.9647,80834.0
2017-01-31 12:30:00,62.51,63.17,62.31,63.09,36044.0,60.9647,61.6084,60.7697,61.5304,36044.0
2017-01-31 13:00:00,63.05,63.13,62.71,63.01,32677.0,61.4914,61.5694,61.1598,61.4524,32677.0
2017-01-31 13:30:00,63.01,63.06,62.91,63.0,28083.0,61.4524,61.5011,61.3548,61.4426,28083.0
2017-01-31 14:00:00,62.99,63.23,62.99,63.2,23156.0,61.4329,61.6669,61.4329,61.6377,23156.0
2017-01-31 14:30:00,63.2,63.54,63.11,63.47,42122.0,61.6377,61.9693,61.5499,61.901,42122.0
2017-01-31 15:00:00,63.5,64.04,63.5,63.84,134585.0,61.9302,62.4569,61.9302,62.2618,134585.0
2017-01-31 15:30:00,63.85,63.85,63.58,63.7,134649.0,62.2716,62.2716,62.0083,62.1253,134649.0
2017-02-01 09:30:00,63.42,63.97,63.32,63.67,27886.0,61.8522,62.3886,61.7547,62.096,27886.0
2017-02-01 10:00:00,63.71,63.92,63.45,63.73,44769.0,62.1351,62.3399,61.8815,62.1546,44769.0
2017-02-01 10:30:00,63.76,63.79,63.65,63.7,65371.0,62.1838,62.2131,62.0765,62.1253,65371.0
2017-02-01 11:00:00,63.71,63.73,63.23,63.23,47670.0,62.1351,62.1546,61.6669,61.6669,47670.0
2017-02-01 11:30:00,63.23,63.69,63.09,63.54,46456.0,61.6669,62.1155,61.5304,61.9693,46456.0
2017-02-01 12:00:00,63.48,63.72,63.43,63.68,33126.0,61.9107,62.1448,61.862,62.1058,33126.0
2017-02-01 12:30:00,63.69,63.73,62.97,62.99,42644.0,62.1155,62.1546,61.4133,61.4329,42644.0
2017-02-01 13:00:00,62.99,63.16,62.94,62.94,66395.0,61.4329,61.5987,61.3841,61.3841,66395.0
2017-02-01 13:30:00,62.91,63.26,62.91,63.2,35568.0,61.3548,61.6962,61.3548,61.6377,35568.0
2017-02-01 14:00:00,63.19,63.57,63.06,63.45,44367.0,61.6279,61.9985,61.5011,61.8815,44367.0
2017-02-01 14:30:00,63.47,63.55,62.92,62.96,45174.0,61.901,61.979,61.3646,61.4036,45174.0
2017-02-01 15:00:00,62.97,63.14,62.86,63.12,68113.0,61.4133,61.5791,61.3061,61.5596,68113.0
2017-02-01 15:30:00,63.11,63.26,62.97,63.26,257626.0,61.5499,61.6962,61.4133,61.6962,257626.0
2017-02-02 09:30:00,63.22,68.83,63.22,67.03,399340.0,61.6572,67.1285,61.6572,65.373,399340.0
2017-02-02 10:00:00,67.08,67.53,64.9,66.92,384190.0,65.4217,65.8606,63.2956,65.2657,384190.0
2017-02-02 10:30:00,66.9,67.93,66.86,67.21,271962.0,65.2462,66.2507,65.2072,65.5485,271962.0
2017-02-02 11:00:00,67.17,67.22,66.28,66.38,99914.0,65.5095,65.5583,64.6415,64.7391,99914.0
2017-02-02 11:30:00,66.26,66.58,65.93,66.55,60028.0,64.622,64.9341,64.3002,64.9048,60028.0
2017-02-02 12:00:00,66.56,67.43,66.29,66.57,80590.0,64.9146,65.7631,64.6513,64.9244,80590.0
2017-02-02 12:30:00,66.62,67.47,66.58,67.18,94208.0,64.9731,65.8021,64.9341,65.5193,94208.0
2017-02-02 13:00:00,67.14,67.18,66.54,66.54,37154.0,65.4803,65.5193,64.8951,64.8951,37154.0
2017-02-02 13:30:00,66.59,67.44,66.56,67.05,60400.0,64.9439,65.7728,64.9146,65.3925,60400.0
2017-02-02 14:00:00,67.02,67.05,66.64,66.67,75094.0,65.3632,65.3925,64.9926,65.0219,75094.0
2017-02-02 14:30:00,66.67,66.89,66.46,66.53,74455.0,65.0219,65.2364,64.8171,64.8853,74455.0
2017-02-02 15:00:00,66.53,66.99,66.43,66.9,129847.0,64.8853,65.334,64.7878,65.2462,129847.0
2017-02-02 15:30:00,66.93,67.0,66.62,66.69,260797.0,65.2755,65.3437,64.9731,65.0414,260797.0
2017-02-03 09:30:00,67.34,67.83,66.36,66.73,93750.0,65.6753,66.1532,64.7195,65.0804,93750.0
2017-02-03 10:00:00,66.83,67.01,66.15,66.4,50289.0,65.1779,65.3535,64.5147,64.7586,50289.0
2017-02-03 10:30:00,66.36,67.03,66.31,66.69,68855.0,64.7195,65.373,64.6708,65.0414,68855.0
2017-02-03 11:00:00,66.73,66.92,66.52,66.92,32147.0,65.0804,65.2657,64.8756,65.2657,32147.0
2017-02-03 11:30:00,66.94,67.06,66.6,66.71,62817.0,65.2852,65.4022,64.9536,65.0609,62817.0
2017-02-03 12:00:00,66.68,66.79,66.52,66.64,20575.0,65.0316,65.1389,64.8756,64.9926,20575.0
2017-02-03 12:30:00,66.64,66.82,66.61,66.68,26077.0,64.9926,65.1682,64.9634,65.0316,26077.0
2017-02-03 13:00:00,66.67,66.67,66.22,66.22,20207.0,65.0219,65.0219,64.583,64.583,20207.0
2017-02-03 13:30:00,66.2,66.31,66.1,66.18,23931.0,64.5635,64.6708,64.466,64.544,23931.0
2017-02-03 14:00:00,66.18,66.43,66.18,66.4,27190.0,64.544,64.7878,64.544,64.7586,27190.0
2017-02-03 14:30:00,66.36,66.74,66.33,66.55,78584.0,64.7195,65.0902,64.6903,64.9048,78584.0
2017-02-03 15:00:00,66.44,66.71,66.35,66.55,51491.0,64.7976,65.0609,64.7098,64.9048,51491.0
2017-02-03 15:30:00,66.55,66.58,66.2,66.29,132357.0,64.9048,64.9341,64.5635,64.6513,132357.0
2017-02-06 09:30:00,66.48,67.24,66.41,66.66,43532.0,64.8366,65.5778,64.7683,65.0121,43532.0
2017-02-06 10:00:00,66.66,66.76,66.62,66.69,25454.0,65.0121,65.1097,64.9731,65.0414,25454.0
2017-02-06 10:30:00,66.56,66.6,66.25,66.25,41218.0,64.9146,64.9536,64.6123,64.6123,41218.0
2017-02-06 11:00:00,66.28,66.72,66.28,66.66,40629.0,64.6415,65.0706,64.6415,65.0121,40629.0
2017-02-06 11:30:00,66.66,66.67,66.44,66.46,54025.0,65.0121,65.0219,64.7976,64.8171,54025.0
2017-02-06 12:00:00,66.46,66.46,66.04,66.11,12706.0,64.8171,64.8171,64.4075,64.4757,12706.0
2017-02-06 12:30:00,66.1,66.15,66.01,66.02,22371.0,64.466,64.5147,64.3782,64.388,22371.0
2017-02-06 13:00:00,66.04,66.2,65.79,65.82,32497.0,64.4075,64.5635,64.1636,64.1929,32497.0
2017-02-06 13:30:00,65.79,65.88,65.77,65.88,142954.0,64.1636,64.2514,64.1441,64.2514,142954.0
2017-02-06 14:00:00,65.9,66.05,65.8,66.0,21935.0,64.2709,64.4172,64.1734,64.3684,21935.0
2017-02-06 14:30:00,66.01,66.04,65.72,65.72,26913.0,64.3782,64.4075,64.0954,64.0954,26913.0
2017-02-06 15:00:00,65.72,65.73,65.55,65.68,37997.0,64.0954,64.1051,63.9296,64.0564,37997.0
2017-02-06 15:30:00,65.65,65.68,65.22,65.24,150851.0,64.0271,64.0564,63.6077,63.6272,150851.0
2017-02-07 09:30:00,65.61,65.81,65.3,65.36,15500.0,63.9881,64.1831,63.6857,63.7443,15500.0
2017-02-07 10:00:00,65.39,66.07,65.39,65.89,27648.0,63.7735,64.4367,63.7735,64.2612,27648.0
2017-02-07 10:30:00,65.81,65.81,65.44,65.5,35237.0,64.1831,64.1831,63.8223,63.8808,35237.0
2017-02-07 11:00:00,65.51,65.78,65.46,65.59,19897.0,63.8906,64.1539,63.8418,63.9686,19897.0
2017-02-07 11:30:00,65.6,65.63,65.37,65.55,15584.0,63.9783,64.0076,63.754,63.9296,15584.0
2017-02-07 12:00:00,65.5,65.5,65.31,65.37,33301.0,63.8808,63.8808,63.6955,63.754,33301.0
2017-02-07 12:30:00,65.37,65.37,64.8,64.8,13511.0,63.754,63.754,63.1981,63.1981,13511.0
2017-02-07 13:00:00,64.84,65.09,64.84,65.02,15359.0,63.2371,63.4809,63.2371,63.4127,15359.0
2017-02-07 13:30:00,65.04,65.19,65.02,65.17,43568.0,63.4322,63.5785,63.4127,63.559,43568.0
2017-02-07 14:00:00,65.16,65.23,64.83,64.84,19922.0,63.5492,63.6175,63.2274,63.2371,19922.0
2017-02-07 14:30:00,64.86,64.93,64.83,64.83,17852.0,63.2566,63.3249,63.2274,63.2274,17852.0
2017-02-07 15:00:00,64.84,64.87,64.68,64.68,43540.0,63.2371,63.2664,63.0811,63.0811,43540.0
2017-02-07 15:30:00,64.69,64.79,64.42,64.5,132187.0,63.0908,63.1884,62.8275,62.9055,132187.0
2017-02-08 09:30:00,66.51,66.51,65.33,65.82,93166.0,64.8658,64.8658,63.715,64.1929,93166.0
2017-02-08 10:00:00,65.86,66.11,65.69,65.97,23770.0,64.2319,64.4757,64.0661,64.3392,23770.0
2017-02-08 10:30:00,65.96,66.11,65.22,65.38,22584.0,64.3294,64.4757,63.6077,63.7638,22584.0
2017-02-08 11:00:00,65.38,66.11,65.38,66.0,38870.0,63.7638,64.4757,63.7638,64.3684,38870.0
2017-02-08 11:30:00,65.99,66.08,65.68,65.8,75459.0,64.3587,64.4465,64.0564,64.1734,75459.0
2017-02-08 12:00:00,65.79,66.06,65.68,66.02,24981.0,64.1636,64.427,64.0564,64.388,24981.0
2017-02-08 12:30:00,66.02,66.29,65.74,65.86,17210.0,64.388,64.6513,64.1149,64.2319,17210.0
2017-02-08 13:00:00,65.88,65.89,65.65,65.67,10660.0,64.2514,64.2612,64.0271,64.0466,10660.0
2017-02-08 13:30:00,65.66,66.01,65.66,66.01,31311.0,64.0368,64.3782,64.0368,64.3782,31311.0
2017-02-08 14:00:00,66.07,66.08,65.77,65.79,28087.0,64.4367,64.4465,64.1441,64.1636,28087.0
2017-02-08 14:30:00,65.72,66.07,65.56,66.05,35517.0,64.0954,64.4367,63.9393,64.4172,35517.0
2017-02-08 15:00:00,66.05,66.14,65.83,65.83,49757.0,64.4172,64.505,64.2026,64.2026,49757.0
2017-02-08 15:30:00,65.84,65.96,65.67,65.71,138932.0,64.2124,64.3294,64.0466,64.0856,138932.0
2017-02-09 09:30:00,65.92,66.11,65.11,65.38,23595.0,64.2904,64.4757,63.5004,63.7638,23595.0
2017-02-09 10:00:00,65.39,65.58,65.1,65.5,29081.0,63.7735,63.9588,63.4907,63.8808,29081.0
2017-02-09 10:30:00,65.44,65.57,65.33,65.5,31519.0,63.8223,63.9491,63.715,63.8808,31519.0
2017-02-09 11:00:00,65.48,65.73,65.2,65.55,101964.0,63.8613,64.1051,63.5882,63.9296,101964.0
2017-02-09 11:30:00,65.55,65.61,65.01,65.09,95316.0,63.9296,63.9881,63.4029,63.4809,95316.0
2017-02-09 12:00:00,65.04,65.58,64.72,65.01,57738.0,63.4322,63.9588,63.1201,63.4029,57738.0
2017-02-09 12:30:00,64.99,65.17,64.93,65.02,10131.0,63.3834,63.559,63.3249,63.4127,10131.0
2017-02-09 13:00:00,65.04,65.29,65.0,65.25,15489.0,63.4322,63.676,63.3932,63.637,15489.0
2017-02-09 13:30:00,65.21,65.33,65.19,65.26,15168.0,63.598,63.715,63.5785,63.6467,15168.0
2017-02-09 14:00:00,65.31,65.55,65.25,65.53,37543.0,63.6955,63.9296,63.637,63.9101,37543.0
2017-02-09 14:30:00,65.51,65.58,65.44,65.58,33543.0,63.8906,63.9588,63.8223,63.9588,33543.0
2017-02-09 15:00:00,65.56,65.63,65.4,65.48,68937.0,63.9393,64.0076,63.7833,63.8613,68937.0
2017-02-09 15:30:00,65.49,66.01,65.4,66.0,149155.0,63.8711,64.3782,63.7833,64.3684,149155.0
2017-02-10 09:30:00,66.36,66.6,66.1,66.11,10481.0,64.7195,64.9536,64.466,64.4757,10481.0
2017-02-10 10:00:00,66.08,66.21,65.67,66.19,10618.0,64.4465,64.5733,64.0466,64.5537,10618.0
2017-02-10 10:30:00,66.17,66.26,65.72,65.84,24337.0,64.5342,64.622,64.0954,64.2124,24337.0
2017-02-10 11:00:00,65.84,66.19,65.59,65.7,29948.0,64.2124,64.5537,63.9686,64.0759,29948.0
2017-02-10 11:30:00,65.68,65.71,65.41,65.43,36400.0,64.0564,64.0856,63.793,63.8125,36400.0
2017-02-10 12:00:00,65.4,65.46,65.29,65.34,17189.0,63.7833,63.8418,63.676,63.7248,17189.0
2017-02-10 12:30:00,65.35,65.42,65.24,65.27,19254.0,63.7345,63.8028,63.6272,63.6565,19254.0
2017-02-10 13:00:00,65.27,65.31,65.14,65.16,17296.0,63.6565,63.6955,63.5297,63.5492,17296.0
2017-02-10 13:30:00,65.15,65.58,65.15,65.41,47733.0,63.5395,63.9588,63.5395,63.793,47733.0
2017-02-10 14:00:00,65.45,65.49,65.17,65.25,77034.0,63.832,63.8711,63.559,63.637,77034.0
2017-02-10 14:30:00,65.22,65.99,65.22,65.87,35548.0,63.6077,64.3587,63.6077,64.2417,35548.0
2017-02-10 15:00:00,65.93,66.03,65.81,65.91,24700.0,64.3002,64.3977,64.1831,64.2807,24700.0
2017-02-10 15:30:00,65.88,66.16,65.86,66.12,91388.0,64.2514,64.5245,64.2319,64.4855,91388.0
2017-02-13 09:30:00,66.24,66.91,65.55,65.55,14588.0,64.6025,65.2559,63.9296,63.9296,14588.0
2017-02-13 10:00:00,65.54,65.65,64.69,64.75,34416.0,63.9198,64.0271,63.0908,63.1493,34416.0
2017-02-13 10:30:00,64.75,65.14,64.53,64.94,41871.0,63.1493,63.5297,62.9348,63.3346,41871.0
2017-02-13 11:00:00,64.95,65.05,64.81,64.94,18087.0,63.3444,63.4419,63.2079,63.3346,18087.0
2017-02-13 11:30:00,64.87,65.04,64.87,64.95,10844.0,63.2664,63.4322,63.2664,63.3444,10844.0
2017-02-13 12:00:00,64.98,65.08,64.91,65.0,14034.0,63.3737,63.4712,63.3054,63.3932,14034.0
2017-02-13 12:30:00,64.98,65.0,64.86,64.86,7450.0,63.3737,63.3932,63.2566,63.2566,7450.0
2017-02-13 13:00:00,64.85,64.92,64.72,64.75,6900.0,63.2469,63.3151,63.1201,63.1493,6900.0
2017-02-13 13:30:00,64.73,65.1,64.7,65.1,125177.0,63.1298,63.4907,63.1006,63.4907,125177.0
2017-02-13 14:00:00,65.09,65.25,64.88,64.98,34781.0,63.4809,63.637,63.2761,63.3737,34781.0
2017-02-13 14:30:00,64.99,64.99,64.57,64.65,40369.0,63.3834,63.3834,62.9738,63.0518,40369.0
2017-02-13 15:00:00,64.65,64.77,64.5,64.77,68570.0,63.0518,63.1689,62.9055,63.1689,68570.0
2017-02-13 15:30:00,64.75,64.96,64.7,64.83,131478.0,63.1493,63.3542,63.1006,63.2274,131478.0
2017-02-14 09:30:00,65.27,65.71,64.75,64.86,32995.0,63.6565,64.0856,63.1493,63.2566,32995.0
2017-02-14 10:00:00,64.85,65.52,64.7,65.52,69385.0,63.2469,63.9003,63.1006,63.9003,69385.0
2017-02-14 10:30:00,65.55,65.58,65.08,65.39,36659.0,63.9296,63.9588,63.4712,63.7735,36659.0
2017-02-14 11:00:00,65.38,65.58,65.28,65.41,26542.0,63.7638,63.9588,63.6662,63.793,26542.0
2017-02-14 11:30:00,65.41,65.58,65.34,65.52,62060.0,63.793,63.9588,63.7248,63.9003,62060.0
2017-02-14 12:00:00,65.48,65.98,65.48,65.8,29595.0,63.8613,64.3489,63.8613,64.1734,29595.0
2017-02-14 12:30:00,65.77,65.86,65.71,65.83,18567.0,64.1441,64.2319,64.0856,64.2026,18567.0
2017-02-14 13:00:00,65.84,65.85,65.73,65.83,11452.0,64.2124,64.2222,64.1051,64.2026,11452.0
2017-02-14 13:30:00,65.82,65.85,65.58,65.77,21975.0,64.1929,64.2222,63.9588,64.1441,21975.0
2017-02-14 14:00:00,65.74,65.8,65.72,65.78,8992.0,64.1149,64.1734,64.0954,64.1539,8992.0
2017-02-14 14:30:00,65.78,65.78,65.46,65.7,35644.0,64.1539,64.1539,63.8418,64.0759,35644.0
2017-02-14 15:00:00,65.73,65.73,65.46,65.52,27876.0,64.1051,64.1051,63.8418,63.9003,27876.0
2017-02-14 15:30:00,65.5,65.83,65.29,65.59,109663.0,63.8808,64.2026,63.676,63.9686,109663.0
2017-02-15 09:30:00,65.35,65.82,65.15,65.75,12020.0,63.7345,64.1929,63.5395,64.1246,12020.0
2017-02-15 10:00:00,65.7,65.77,65.58,65.69,25090.0,64.0759,64.1441,63.9588,64.0661,25090.0
2017-02-15 10:30:00,65.7,66.1,65.68,66.07,23378.0,64.0759,64.466,64.0564,64.4367,23378.0
2017-02-15 11:00:00,66.06,66.27,65.47,65.53,24893.0,64.427,64.6318,63.8515,63.9101,24893.0
2017-02-15 11:30:00,65.53,65.71,65.4,65.69,20306.0,63.9101,64.0856,63.7833,64.0661,20306.0
2017-02-15 12:00:00,65.69,65.81,65.61,65.71,20345.0,64.0661,64.1831,63.9881,64.0856,20345.0
2017-02-15 12:30:00,65.68,65.86,65.42,65.43,28299.0,64.0564,64.2319,63.8028,63.8125,28299.0
2017-02-15 13:00:00,65.39,65.57,65.39,65.54,15420.0,63.7735,63.9491,63.7735,63.9198,15420.0
2017-02-15 13:30:00,65.57,65.91,65.57,65.8,25382.0,63.9491,64.2807,63.9491,64.1734,25382.0
2017-02-15 14:00:00,65.78,65.88,65.73,65.8,23936.0,64.1539,64.2514,64.1051,64.1734,23936.0
2017-02-15 14:30:00,65.79,65.91,65.77,65.91,27407.0,64.1636,64.2807,64.1441,64.2807,27407.0
2017-02-15 15:00:00,65.92,66.02,65.89,65.91,41480.0,64.2904,64.388,64.2612,64.2807,41480.0
2017-02-15 15:30:00,65.91,65.93,65.58,65.73,66885.0,64.2807,64.3002,63.9588,64.1051,66885.0
2017-02-16 09:30:00,65.5,66.07,65.48,65.93,23833.0,63.8808,64.4367,63.8613,64.3002,23833.0
2017-02-16 10:00:00,65.92,66.01,65.65,65.9,26649.0,64.2904,64.3782,64.0271,64.2709,26649.0
2017-02-16 10:30:00,65.88,66.12,65.84,66.04,20236.0,64.2514,64.4855,64.2124,64.4075,20236.0
2017-02-16 11:00:00,66.07,66.11,65.95,66.1,25339.0,64.4367,64.4757,64.3197,64.466,25339.0
2017-02-16 11:30:00,66.09,66.29,66.01,66.01,16904.0,64.4562,64.6513,64.3782,64.3782,16904.0
2017-02-16 12:00:00,66.03,66.06,65.38,65.47,22593.0,64.3977,64.427,63.7638,63.8515,22593.0
2017-02-16 12:30:00,65.42,65.69,65.31,65.69,15027.0,63.8028,64.0661,63.6955,64.0661,15027.0
2017-02-16 13:00:00,65.66,65.71,65.57,65.57,11172.0,64.0368,64.0856,63.9491,63.9491,11172.0
2017-02-16 13:30:00,65.61,65.69,65.24,65.24,11898.0,63.9881,64.0661,63.6272,63.6272,11898.0
2017-02-16 14:00:00,65.22,65.22,65.0,65.12,18657.0,63.6077,63.6077,63.3932,63.5102,18657.0
2017-02-16 14:30:00,65.1,65.3,65.1,65.3,30320.0,63.4907,63.6857,63.4907,63.6857,30320.0
2017-02-16 15:00:00,65.28,65.31,64.74,64.77,42737.0,63.6662,63.6955,63.1396,63.1689,42737.0
2017-02-16 15:30:00,64.78,65.05,64.78,64.9,89626.0,63.1786,63.4419,63.1786,63.2956,89626.0
2017-02-17 09:30:00,64.99,65.11,64.66,64.69,17565.0,63.3834,63.5004,63.0616,63.0908,17565.0
2017-02-17 10:00:00,64.72,65.16,64.69,65.14,17065.0,63.1201,63.5492,63.0908,63.5297,17065.0
2017-02-17 10:30:00,65.16,65.4,65.1,65.35,22479.0,63.5492,63.7833,63.4907,63.7345,22479.0
2017-02-17 11:00:00,65.37,65.47,65.17,65.44,28026.0,63.754,63.8515,63.559,63.8223,28026.0
2017-02-17 11:30:00,65.43,65.53,65.34,65.5,15450.0,63.8125,63.9101,63.7248,63.8808,15450.0
2017-02-17 12:00:00,65.49,65.51,65.42,65.45,12670.0,63.8711,63.8906,63.8028,63.832,12670.0
2017-02-17 12:30:00,65.47,65.47,65.08,65.11,8695.0,63.8515,63.8515,63.4712,63.5004,8695.0
2017-02-17 13:00:00,65.14,65.15,64.78,64.78,19691.0,63.5297,63.5395,63.1786,63.1786,19691.0
2017-02-17 13:30:00,64.82,65.06,64.81,65.06,10042.0,63.2176,63.4517,63.2079,63.4517,10042.0
2017-02-17 14:00:00,65.06,65.14,64.99,65.13,8116.0,63.4517,63.5297,63.3834,63.52,8116.0
2017-02-17 14:30:00,65.13,65.15,65.05,65.05,15490.0,63.52,63.5395,63.4419,63.4419,15490.0
2017-02-17 15:00:00,65.04,65.06,64.84,65.0,27771.0,63.4322,63.4517,63.2371,63.3932,27771.0
2017-02-17 15:30:00,65.02,65.17,64.94,65.12,81716.0,63.4127,63.559,63.3346,63.5102,81716.0
2017-02-21 09:30:00,65.31,65.75,65.24,65.39,18124.0,63.6955,64.1246,63.6272,63.7735,18124.0
2017-02-21 10:00:00,65.35,66.12,65.35,66.0,51327.0,63.7345,64.4855,63.7345,64.3684,51327.0
2017-02-21 10:30:00,66.0,66.3,65.96,65.98,32947.0,64.3684,64.661,64.3294,64.3489,32947.0
2017-02-21 11:00:00,66.0,66.13,65.88,65.88,39099.0,64.3684,64.4952,64.2514,64.2514,39099.0
2017-02-21 11:30:00,65.82,65.82,65.39,65.56,18970.0,64.1929,64.1929,63.7735,63.9393,18970.0
2017-02-21 12:00:00,65.59,65.82,65.56,65.81,16195.0,63.9686,64.1929,63.9393,64.1831,16195.0
2017-02-21 12:30:00,65.8,65.82,65.6,65.66,18324.0,64.1734,64.1929,63.9783,64.0368,18324.0
2017-02-21 13:00:00,65.66,65.89,65.66,65.89,12344.0,64.0368,64.2612,64.0368,64.2612,12344.0
2017-02-21 13:30:00,65.89,65.89,65.55,65.55,50995.0,64.2612,64.2612,63.9296,63.9296,50995.0
2017-02-21 14:00:00,65.56,66.03,65.52,65.91,33097.0,63.9393,64.3977,63.9003,64.2807,33097.0
2017-02-21 14:30:00,65.94,66.06,65.92,66.02,23280.0,64.3099,64.427,64.2904,64.388,23280.0
2017-02-21 15:00:00,66.03,66.2,66.02,66.14,22726.0,64.3977,64.5635,64.388,64.505,22726.0
2017-02-21 15:30:00,66.15,66.25,66.03,66.05,73534.0,64.5147,64.6123,64.3977,64.4172,73534.0
2017-02-22 09:30:00,66.3,66.38,65.75,65.75,13460.0,64.661,64.7391,64.1246,64.1246,13460.0
2017-02-22 10:00:00,65.77,66.31,65.75,66.31,12378.0,64.1441,64.6708,64.1246,64.6708,12378.0
2017-02-22 10:30:00,66.28,66.81,66.19,66.53,29599.0,64.6415,65.1584,64.5537,64.8853,29599.0
2017-02-22 11:00:00,66.57,66.77,66.5,66.57,19809.0,64.9244,65.1194,64.8561,64.9244,19809.0
2017-02-22 11:30:00,66.56,66.66,66.33,66.33,12517.0,64.9146,65.0121,64.6903,64.6903,12517.0
2017-02-22 12:00:00,66.3,66.48,66.22,66.45,10008.0,64.661,64.8366,64.583,64.8073,10008.0
2017-02-22 12:30:00,66.46,66.58,66.31,66.58,8542.0,64.8171,64.9341,64.6708,64.9341,8542.0
2017-02-22 13:00:00,66.55,66.55,66.37,66.43,13941.0,64.9048,64.9048,64.7293,64.7878,13941.0
2017-02-22 13:30:00,66.46,66.55,66.4,66.45,12177.0,64.8171,64.9048,64.7586,64.8073,12177.0
2017-02-22 14:00:00,66.44,66.46,66.4,66.43,13780.0,64.7976,64.8171,64.7586,64.7878,13780.0
2017-02-22 14:30:00,66.43,66.46,66.35,66.4,20626.0,64.7878,64.8171,64.7098,64.7586,20626.0
2017-02-22 15:00:00,66.38,66.6,66.38,66.52,25287.0,64.7391,64.9536,64.7391,64.8756,25287.0
2017-02-22 15:30:00,66.5,66.6,66.36,66.38,69080.0,64.8561,64.9536,64.7195,64.7391,69080.0
2017-02-23 09:30:00,66.18,66.3,65.79,66.05,18718.0,64.544,64.661,64.1636,64.4172,18718.0
2017-02-23 10:00:00,66.05,66.07,65.71,65.81,26236.0,64.4172,64.4367,64.0856,64.1831,26236.0
2017-02-23 10:30:00,65.9,66.14,65.85,65.9,29159.0,64.2709,64.505,64.2222,64.2709,29159.0
2017-02-23 11:00:00,65.92,65.99,65.83,65.94,27756.0,64.2904,64.3587,64.2026,64.3099,27756.0
2017-02-23 11:30:00,65.92,66.34,65.82,65.82,24916.0,64.2904,64.7,64.1929,64.1929,24916.0
2017-02-23 12:00:00,65.86,66.06,65.85,66.0,13396.0,64.2319,64.427,64.2222,64.3684,13396.0
2017-02-23 12:30:00,66.0,66.0,65.79,65.79,10622.0,64.3684,64.3684,64.1636,64.1636,10622.0
2017-02-23 13:00:00,65.79,65.83,65.7,65.74,26558.0,64.1636,64.2026,64.0759,64.1149,26558.0
2017-02-23 13:30:00,65.74,65.76,65.58,65.66,13694.0,64.1149,64.1344,63.9588,64.0368,13694.0
2017-02-23 14:00:00,65.64,65.84,65.64,65.82,15850.0,64.0173,64.2124,64.0173,64.1929,15850.0
2017-02-23 14:30:00,65.83,66.05,65.82,66.05,19312.0,64.2026,64.4172,64.1929,64.4172,19312.0
2017-02-23 15:00:00,66.05,66.05,65.86,65.87,33390.0,64.4172,64.4172,64.2319,64.2417,33390.0
2017-02-23 15:30:00,65.89,65.9,65.32,65.4,87092.0,64.2612,64.2709,63.7053,63.7833,87092.0
2017-02-24 09:30:00,65.36,65.77,65.34,65.64,11056.0,63.7443,64.1441,63.7248,64.0173,11056.0
2017-02-24 10:00:00,65.67,65.69,64.81,65.33,19757.0,64.0466,64.0661,63.2079,63.715,19757.0
2017-02-24 10:30:00,65.38,65.74,65.38,65.74,15709.0,63.7638,64.1149,63.7638,64.1149,15709.0
2017-02-24 11:00:00,65.7,66.05,65.69,66.03,14790.0,64.0759,64.4172,64.0661,64.3977,14790.0
2017-02-24 11:30:00,66.05,66.42,66.02,66.36,19799.0,64.4172,64.7781,64.388,64.7195,19799.0
2017-02-24 12:00:00,66.43,67.15,66.42,66.83,26361.0,64.7878,65.49,64.7781,65.1779,26361.0
2017-02-24 12:30:00,66.83,66.92,66.62,66.63,7162.0,65.1779,65.2657,64.9731,64.9829,7162.0
2017-02-24 13:00:00,66.63,66.63,66.25,66.52,17204.0,64.9829,64.9829,64.6123,64.8756,17204.0
2017-02-24 13:30:00,66.5,66.7,66.38,66.7,10566.0,64.8561,65.0511,64.7391,65.0511,10566.0
2017-02-24 14:00:00,66.72,66.75,66.38,66.51,12709.0,65.0706,65.0999,64.7391,64.8658,12709.0
2017-02-24 14:30:00,66.55,66.72,66.52,66.68,16522.0,64.9048,65.0706,64.8756,65.0316,16522.0
2017-02-24 15:00:00,66.68,66.72,66.25,66.41,26073.0,65.0316,65.0706,64.6123,64.7683,26073.0
2017-02-24 15:30:00,66.46,66.82,66.44,66.8,55945.0,64.8171,65.1682,64.7976,65.1487,55945.0
2017-02-27 09:30:00,66.53,67.0,66.42,66.77,11644.0,64.8853,65.3437,64.7781,65.1194,11644.0
2017-02-27 10:00:00,66.71,67.03,66.53,66.78,14612.0,65.0609,65.373,64.8853,65.1292,14612.0
2017-02-27 10:30:00,66.7,67.27,66.67,67.18,21943.0,65.0511,65.607,65.0219,65.5193,21943.0
2017-02-27 11:00:00,67.18,67.27,67.0,67.09,14012.0,65.5193,65.607,65.3437,65.4315,14012.0
2017-02-27 11:30:00,67.06,67.16,67.0,67.07,13612.0,65.4022,65.4998,65.3437,65.412,13612.0
2017-02-27 12:00:00,67.08,67.4,67.07,67.24,21613.0,65.4217,65.7338,65.412,65.5778,21613.0
2017-02-27 12:30:00,67.24,67.31,67.18,67.26,9915.0,65.5778,65.6461,65.5193,65.5973,9915.0
2017-02-27 13:00:00,67.24,67.41,67.22,67.4,7064.0,65.5778,65.7436,65.5583,65.7338,7064.0
2017-02-27 13:30:00,67.42,67.57,67.33,67.56,10909.0,65.7533,65.8996,65.6656,65.8899,10909.0
2017-02-27 14:00:00,67.57,67.78,67.54,67.77,16470.0,65.8996,66.1044,65.8704,66.0947,16470.0
2017-02-27 14:30:00,67.74,67.83,67.69,67.75,20537.0,66.0654,66.1532,66.0167,66.0752,20537.0
2017-02-27 15:00:00,67.77,67.95,67.76,67.86,31246.0,66.0947,66.2702,66.0849,66.1825,31246.0
2017-02-27 15:30:00,67.85,67.9,67.64,67.82,73421.0,66.1727,66.2215,65.9679,66.1435,73421.0
2017-02-28 09:30:00,66.97,66.97,63.72,64.28,227923.0,65.3145,65.3145,62.1448,62.691,227923.0
2017-02-28 10:00:00,64.26,64.64,64.08,64.09,97406.0,62.6715,63.0421,62.4959,62.5057,97406.0
2017-02-28 10:30:00,64.11,64.41,64.08,64.24,78450.0,62.5252,62.8178,62.4959,62.652,78450.0
2017-02-28 11:00:00,64.24,64.54,64.08,64.54,55224.0,62.652,62.9445,62.4959,62.9445,55224.0
2017-02-28 11:30:00,64.55,64.6,63.99,64.0,54792.0,62.9543,63.0031,62.4081,62.4179,54792.0
2017-02-28 12:00:00,64.0,64.15,63.64,63.7,71314.0,62.4179,62.5642,62.0668,62.1253,71314.0
2017-02-28 12:30:00,63.71,63.84,63.02,63.13,73867.0,62.1351,62.2618,61.4621,61.5694,73867.0
2017-02-28 13:00:00,63.14,64.1,62.76,64.02,175805.0,61.5791,62.5154,61.2085,62.4374,175805.0
2017-02-28 13:30:00,63.99,65.47,63.58,64.03,153922.0,62.4081,63.8515,62.0083,62.4471,153922.0
2017-02-28 14:00:00,63.92,64.39,63.8,64.24,96355.0,62.3399,62.7982,62.2228,62.652,96355.0
2017-02-28 14:30:00,64.22,64.51,63.85,63.98,120905.0,62.6324,62.9153,62.2716,62.3984,120905.0
2017-02-28 15:00:00,63.98,63.98,63.01,63.5,173491.0,62.3984,62.3984,61.4524,61.9302,173491.0
2017-02-28 15:30:00,63.52,63.79,63.5,63.67,280447.0,61.9498,62.2131,61.9302,62.096,280447.0
2017-03-01 09:30:00,63.71,66.0,63.71,64.88,81486.0,62.1351,64.3684,62.1351,63.2761,81486.0
2017-03-01 10:00:00,64.87,65.11,64.57,64.61,29449.0,63.2664,63.5004,62.9738,63.0128,29449.0
2017-03-01 10:30:00,64.59,65.11,64.44,64.71,44433.0,62.9933,63.5004,62.847,63.1103,44433.0
2017-03-01 11:00:00,64.69,64.76,64.42,64.47,32704.0,63.0908,63.1591,62.8275,62.8763,32704.0
2017-03-01 11:30:00,64.45,64.76,63.88,64.52,40109.0,62.8568,63.1591,62.3009,62.925,40109.0
2017-03-01 12:00:00,64.5,64.88,64.5,64.81,19771.0,62.9055,63.2761,62.9055,63.2079,19771.0
2017-03-01 12:30:00,64.81,65.12,64.7,65.02,24394.0,63.2079,63.5102,63.1006,63.4127,24394.0
2017-03-01 13:00:00,65.02,65.75,64.96,65.57,73186.0,63.4127,64.1246,63.3542,63.9491,73186.0
2017-03-01 13:30:00,65.53,65.62,65.39,65.48,26536.0,63.9101,63.9978,63.7735,63.8613,26536.0
2017-03-01 14:00:00,65.45,65.77,65.45,65.53,49248.0,63.832,64.1441,63.832,63.9101,49248.0
2017-03-01 14:30:00,65.47,65.78,65.1,65.34,60905.0,63.8515,64.1539,63.4907,63.7248,60905.0
2017-03-01 15:00:00,65.39,65.72,65.29,65.47,50870.0,63.7735,64.0954,63.676,63.8515,50870.0
2017-03-01 15:30:00,65.48,65.75,65.37,65.51,99815.0,63.8613,64.1246,63.754,63.8906,99815.0
2017-03-02 09:30:00,65.98,67.27,65.94,66.95,45942.0,64.3489,65.607,64.3099,65.295,45942.0
2017-03-02 10:00:00,66.97,67.5,66.84,67.3,55615.0,65.3145,65.8314,65.1877,65.6363,55615.0
2017-03-02 10:30:00,67.29,67.32,66.52,66.52,23138.0,65.6266,65.6558,64.8756,64.8756,23138.0
2017-03-02 11:00:00,66.52,66.53,66.07,66.38,37543.0,64.8756,64.8853,64.4367,64.7391,37543.0
2017-03-02 11:30:00,66.41,66.92,66.26,66.27,44260.0,64.7683,65.2657,64.622,64.6318,44260.0
2017-03-02 12:00:00,66.31,66.48,65.64,65.78,37252.0,64.6708,64.8366,64.0173,64.1539,37252.0
2017-03-02 12:30:00,65.83,66.26,65.78,66.2,22688.0,64.2026,64.622,64.1539,64.5635,22688.0
2017-03-02 13:00:00,66.2,66.26,65.82,65.96,24089.0,64.5635,64.622,64.1929,64.3294,24089.0
2017-03-02 13:30:00,65.97,66.13,65.94,66.06,14384.0,64.3392,64.4952,64.3099,64.427,14384.0
2017-03-02 14:00:00,66.1,66.44,66.01,66.06,23251.0,64.466,64.7976,64.3782,64.427,23251.0
2017-03-02 14:30:00,66.05,66.11,66.0,66.0,19495.0,64.4172,64.4757,64.3684,64.3684,19495.0
2017-03-02 15:00:00,66.01,66.18,66.0,66.1,39404.0,64.3782,64.544,64.3684,64.466,39404.0
2017-03-02 15:30:00,66.1,66.13,66.0,66.02,79490.0,64.466,64.4952,64.3684,64.388,79490.0
2017-03-03 09:30:00,66.26,66.62,65.84,65.84,12028.0,64.622,64.9731,64.2124,64.2124,12028.0
2017-03-03 10:00:00,65.81,65.85,64.75,64.94,16903.0,64.1831,64.2222,63.1493,63.3346,16903.0
2017-03-03 10:30:00,65.04,65.35,64.86,65.0,17873.0,63.4322,63.7345,63.2566,63.3932,17873.0
2017-03-03 11:00:00,64.96,65.29,64.96,65.14,18570.0,63.3542,63.676,63.3542,63.5297,18570.0
2017-03-03 11:30:00,65.09,65.13,64.79,64.87,17861.0,63.4809,63.52,63.1884,63.2664,17861.0
2017-03-03 12:00:00,64.96,65.14,64.95,65.01,8610.0,63.3542,63.5297,63.3444,63.4029,8610.0
2017-03-03 12:30:00,64.99,65.1,64.88,64.95,8947.0,63.3834,63.4907,63.2761,63.3444,8947.0
2017-03-03 13:00:00,64.88,65.07,64.8,64.91,11149.0,63.2761,63.4614,63.1981,63.3054,11149.0
2017-03-03 13:30:00,64.86,65.12,64.86,65.0,8683.0,63.2566,63.5102,63.2566,63.3932,8683.0
2017-03-03 14:00:00,65.04,65.08,64.91,64.93,8363.0,63.4322,63.4712,63.3054,63.3249,8363.0
2017-03-03 14:30:00,64.94,65.07,64.93,64.96,9960.0,63.3346,63.4614,63.3249,63.3542,9960.0
2017-03-03 15:00:00,64.99,65.04,64.76,64.95,77479.0,63.3834,63.4322,63.1591,63.3444,77479.0
2017-03-03 15:30:00,64.96,64.99,64.78,64.83,72316.0,63.3542,63.3834,63.1786,63.2274,72316.0
2017-03-06 09:30:00,64.23,64.82,64.23,64.79,24377.0,62.6422,63.2176,62.6422,63.1884,24377.0
2017-03-06 10:00:00,64.79,65.09,64.79,65.03,27715.0,63.1884,63.4809,63.1884,63.4224,27715.0
2017-03-06 10:30:00,65.03,65.25,64.92,65.23,18851.0,63.4224,63.637,63.3151,63.6175,18851.0
2017-03-06 11:00:00,65.28,65.3,64.85,65.02,20929.0,63.6662,63.6857,63.2469,63.4127,20929.0
2017-03-06 11:30:00,65.03,65.13,64.88,64.92,18949.0,63.4224,63.52,63.2761,63.3151,18949.0
2017-03-06 12:00:00,64.9,65.07,64.9,64.98,11941.0,63.2956,63.4614,63.2956,63.3737,11941.0
2017-03-06 12:30:00,64.98,65.3,64.97,65.25,11652.0,63.3737,63.6857,63.3639,63.637,11652.0
2017-03-06 13:00:00,65.29,65.5,65.23,65.45,16038.0,63.676,63.8808,63.6175,63.832,16038.0
2017-03-06 13:30:00,65.44,65.75,65.41,65.75,30533.0,63.8223,64.1246,63.793,64.1246,30533.0
2017-03-06 14:00:00,65.77,65.9,65.72,65.83,31779.0,64.1441,64.2709,64.0954,64.2026,31779.0
2017-03-06 14:30:00,65.85,65.92,65.73,65.8,42057.0,64.2222,64.2904,64.1051,64.1734,42057.0
2017-03-06 15:00:00,65.81,66.22,65.75,66.18,31736.0,64.1831,64.583,64.1246,64.544,31736.0
2017-03-06 15:30:00,66.14,66.18,65.87,65.89,91209.0,64.505,64.544,64.2417,64.2612,91209.0
2017-03-07 09:30:00,65.54,65.99,65.17,65.63,21212.0,63.9198,64.3587,63.559,64.0076,21212.0
2017-03-07 10:00:00,65.65,65.82,65.5,65.66,23020.0,64.0271,64.1929,63.8808,64.0368,23020.0
2017-03-07 10:30:00,65.69,66.01,65.67,65.88,22424.0,64.0661,64.3782,64.0466,64.2514,22424.0
2017-03-07 11:00:00,65.9,66.03,65.87,65.98,33892.0,64.2709,64.3977,64.2417,64.3489,33892.0
2017-03-07 11:30:00,65.99,66.07,65.89,66.06,44626.0,64.3587,64.4367,64.2612,64.427,44626.0
2017-03-07 12:00:00,66.06,66.09,65.97,66.03,36690.0,64.427,64.4562,64.3392,64.3977,36690.0
2017-03-07 12:30:00,66.02,66.06,65.78,65.84,35241.0,64.388,64.427,64.1539,64.2124,35241.0
2017-03-07 13:00:00,65.82,65.88,65.73,65.8,16622.0,64.1929,64.2514,64.1051,64.1734,16622.0
2017-03-07 13:30:00,65.84,65.86,65.72,65.8,16400.0,64.2124,64.2319,64.0954,64.1734,16400.0
2017-03-07 14:00:00,65.77,65.89,65.76,65.87,19130.0,64.1441,64.2612,64.1344,64.2417,19130.0
2017-03-07 14:30:00,65.84,65.9,65.82,65.9,21766.0,64.2124,64.2709,64.1929,64.2709,21766.0
2017-03-07 15:00:00,65.9,65.95,65.83,65.84,24659.0,64.2709,64.3197,64.2026,64.2124,24659.0
2017-03-07 15:30:00,65.8,65.9,65.77,65.89,85722.0,64.1734,64.2709,64.1441,64.2612,85722.0
2017-03-08 09:30:00,65.87,66.14,65.63,65.63,32519.0,64.2417,64.505,64.0076,64.0076,32519.0
2017-03-08 10:00:00,65.75,65.93,65.53,65.53,12278.0,64.1246,64.3002,63.9101,63.9101,12278.0
2017-03-08 10:30:00,65.6,65.83,65.54,65.82,13637.0,63.9783,64.2026,63.9198,64.1929,13637.0
2017-03-08 11:00:00,65.82,65.86,65.62,65.83,17512.0,64.1929,64.2319,63.9978,64.2026,17512.0
2017-03-08 11:30:00,65.86,66.1,65.86,66.08,17899.0,64.2319,64.466,64.2319,64.4465,17899.0
2017-03-08 12:00:00,66.09,66.17,66.0,66.0,11439.0,64.4562,64.5342,64.3684,64.3684,11439.0
2017-03-08 12:30:00,66.01,66.04,65.89,66.04,9579.0,64.3782,64.4075,64.2612,64.4075,9579.0
2017-03-08 13:00:00,66.09,66.29,66.0,66.29,11787.0,64.4562,64.6513,64.3684,64.6513,11787.0
2017-03-08 13:30:00,66.28,66.58,66.28,66.53,22285.0,64.6415,64.9341,64.6415,64.8853,22285.0
2017-03-08 14:00:00,66.55,66.74,66.49,66.69,24195.0,64.9048,65.0902,64.8463,65.0414,24195.0
2017-03-08 14:30:00,66.73,66.9,66.7,66.9,17389.0,65.0804,65.2462,65.0511,65.2462,17389.0
2017-03-08 15:00:00,66.91,67.27,66.88,67.08,47610.0,65.2559,65.607,65.2267,65.4217,47610.0
2017-03-08 15:30:00,67.08,67.14,66.75,66.78,92820.0,65.4217,65.4803,65.0999,65.1292,92820.0
2017-03-09 09:30:00,66.46,66.82,66.46,66.7,10617.0,64.8171,65.1682,64.8171,65.0511,10617.0
2017-03-09 10:00:00,66.65,66.66,66.44,66.45,7670.0,65.0024,65.0121,64.7976,64.8073,7670.0
2017-03-09 10:30:00,66.51,66.59,66.35,66.42,14062.0,64.8658,64.9439,64.7098,64.7781,14062.0
2017-03-09 11:00:00,66.46,66.87,66.39,66.75,10627.0,64.8171,65.2169,64.7488,65.0999,10627.0
2017-03-09 11:30:00,66.75,66.8,66.54,66.61,11555.0,65.0999,65.1487,64.8951,64.9634,11555.0
2017-03-09 12:00:00,66.62,66.64,66.46,66.47,6292.0,64.9731,64.9926,64.8171,64.8268,6292.0
2017-03-09 12:30:00,66.49,66.58,66.42,66.5,6072.0,64.8463,64.9341,64.7781,64.8561,6072.0
2017-03-09 13:00:00,66.49,66.5,66.36,66.37,18183.0,64.8463,64.8561,64.7195,64.7293,18183.0
2017-03-09 13:30:00,66.38,66.38,66.1,66.2,16547.0,64.7391,64.7391,64.466,64.5635,16547.0
2017-03-09 14:00:00,66.2,66.27,66.06,66.19,11612.0,64.5635,64.6318,64.427,64.5537,11612.0
2017-03-09 14:30:00,66.18,66.32,66.11,66.32,13921.0,64.544,64.6805,64.4757,64.6805,13921.0
2017-03-09 15:00:00,66.28,66.53,66.2,66.52,25501.0,64.6415,64.8853,64.5635,64.8756,25501.0
2017-03-09 15:30:00,66.48,66.55,66.32,66.4,82098.0,64.8366,64.9048,64.6805,64.7586,82098.0
2017-03-10 09:30:00,66.67,66.99,66.43,66.71,13056.0,65.0219,65.334,64.7878,65.0609,13056.0
2017-03-10 10:00:00,66.7,66.98,66.56,66.93,7843.0,65.0511,65.3242,64.9146,65.2755,7843.0
2017-03-10 10:30:00,66.91,66.91,66.58,66.7,11143.0,65.2559,65.2559,64.9341,65.0511,11143.0
2017-03-10 11:00:00,66.7,66.75,66.4,66.48,15656.0,65.0511,65.0999,64.7586,64.8366,15656.0
2017-03-10 11:30:00,66.48,66.62,66.22,66.27,19586.0,64.8366,64.9731,64.583,64.6318,19586.0
2017-03-10 12:00:00,66.27,66.37,66.2,66.21,10912.0,64.6318,64.7293,64.5635,64.5733,10912.0
2017-03-10 12:30:00,66.17,66.31,66.02,66.19,30590.0,64.5342,64.6708,64.388,64.5537,30590.0
2017-03-10 13:00:00,66.21,66.38,66.17,66.17,18413.0,64.5733,64.7391,64.5342,64.5342,18413.0
2017-03-10 13:30:00,66.24,66.32,66.13,66.3,13733.0,64.6025,64.6805,64.4952,64.661,13733.0
2017-03-10 14:00:00,66.34,66.36,66.28,66.34,10593.0,64.7,64.7195,64.6415,64.7,10593.0
2017-03-10 14:30:00,66.3,66.36,66.26,66.3,23469.0,64.661,64.7195,64.622,64.661,23469.0
2017-03-10 15:00:00,66.3,66.41,66.28,66.41,29726.0,64.661,64.7683,64.6415,64.7683,29726.0
2017-03-10 15:30:00,66.41,66.62,66.36,66.61,91477.0,64.7683,64.9731,64.7195,64.9634,91477.0
2017-03-13 09:30:00,66.66,67.3,66.58,66.9,48630.0,65.0121,65.6363,64.9341,65.2462,48630.0
2017-03-13 10:00:00,66.83,67.13,66.83,67.02,25238.0,65.1779,65.4705,65.1779,65.3632,25238.0
2017-03-13 10:30:00,67.0,67.07,66.78,66.91,16556.0,65.3437,65.412,65.1292,65.2559,16556.0
2017-03-13 11:00:00,66.89,66.97,66.7,66.92,27920.0,65.2364,65.3145,65.0511,65.2657,27920.0
2017-03-13 11:30:00,66.99,67.17,66.88,67.17,15496.0,65.334,65.5095,65.2267,65.5095,15496.0
2017-03-13 12:00:00,67.2,67.34,67.15,67.15,9513.0,65.5388,65.6753,65.49,65.49,9513.0
2017-03-13 12:30:00,67.13,67.52,67.13,67.42,15476.0,65.4705,65.8509,65.4705,65.7533,15476.0
2017-03-13 13:00:00,67.4,67.42,67.25,67.42,15356.0,65.7338,65.7533,65.5875,65.7533,15356.0
2017-03-13 13:30:00,67.44,67.53,67.37,67.53,13982.0,65.7728,65.8606,65.7046,65.8606,13982.0
2017-03-13 14:00:00,67.51,67.95,67.48,67.9,35351.0,65.8411,66.2702,65.8119,66.2215,35351.0
2017-03-13 14:30:00,67.9,67.99,67.57,67.68,49445.0,66.2215,66.3093,65.8996,66.0069,49445.0
2017-03-13 15:00:00,67.68,67.77,67.4,67.53,58957.0,66.0069,66.0947,65.7338,65.8606,58957.0
2017-03-13 15:30:00,67.51,67.52,67.03,67.16,98710.0,65.8411,65.8509,65.373,65.4998,98710.0
2017-03-14 09:30:00,66.95,67.12,66.64,67.06,20163.0,65.295,65.4608,64.9926,65.4022,20163.0
2017-03-14 10:00:00,67.01,67.4,66.93,67.0,30003.0,65.3535,65.7338,65.2755,65.3437,30003.0
2017-03-14 10:30:00,67.0,67.1,66.83,66.94,26990.0,65.3437,65.4413,65.1779,65.2852,26990.0
2017-03-14 11:00:00,66.95,66.95,66.74,66.84,22901.0,65.295,65.295,65.0902,65.1877,22901.0
2017-03-14 11:30:00,66.84,67.05,66.82,67.0,16197.0,65.1877,65.3925,65.1682,65.3437,16197.0
2017-03-14 12:00:00,66.98,67.03,66.68,66.7,15225.0,65.3242,65.373,65.0316,65.0511,15225.0
2017-03-14 12:30:00,66.74,66.9,66.68,66.75,21933.0,65.0902,65.2462,65.0316,65.0999,21933.0
2017-03-14 13:00:00,66.74,66.79,66.63,66.68,9367.0,65.0902,65.1389,64.9829,65.0316,9367.0
2017-03-14 13:30:00,66.69,66.75,66.57,66.69,18234.0,65.0414,65.0999,64.9244,65.0414,18234.0
2017-03-14 14:00:00,66.74,67.0,66.74,67.0,12328.0,65.0902,65.3437,65.0902,65.3437,12328.0
2017-03-14 14:30:00,67.0,67.02,66.93,66.99,15857.0,65.3437,65.3632,65.2755,65.334,15857.0
2017-03-14 15:00:00,66.98,67.37,66.98,67.15,49966.0,65.3242,65.7046,65.3242,65.49,49966.0
2017-03-14 15:30:00,67.21,67.27,66.96,66.97,89891.0,65.5485,65.607,65.3047,65.3145,89891.0
2017-03-15 09:30:00,67.25,67.8,66.89,67.79,18305.0,65.5875,66.1239,65.2364,66.1142,18305.0
2017-03-15 10:00:00,67.81,68.13,67.65,68.13,20514.0,66.1337,66.4458,65.9777,66.4458,20514.0
2017-03-15 10:30:00,67.99,68.03,67.74,67.8,41071.0,66.3093,66.3483,66.0654,66.1239,41071.0
2017-03-15 11:00:00,67.81,68.0,67.81,67.94,12090.0,66.1337,66.319,66.1337,66.2605,12090.0
2017-03-15 11:30:00,67.89,67.92,67.73,67.92,13814.0,66.2117,66.241,66.0557,66.241,13814.0
2017-03-15 12:00:00,67.91,68.13,67.91,68.1,40864.0,66.2312,66.4458,66.2312,66.4165,40864.0
2017-03-15 12:30:00,68.08,68.08,67.92,68.0,32841.0,66.397,66.397,66.241,66.319,32841.0
2017-03-15 13:00:00,68.0,68.01,67.88,67.91,25007.0,66.319,66.3288,66.202,66.2312,25007.0
2017-03-15 13:30:00,67.9,67.93,67.79,67.92,16762.0,66.2215,66.2507,66.1142,66.241,16762.0
2017-03-15 14:00:00,67.95,68.4,67.95,68.21,25704.0,66.2702,66.7091,66.2702,66.5238,25704.0
2017-03-15 14:30:00,68.21,68.22,67.99,68.14,41185.0,66.5238,66.5336,66.3093,66.4555,41185.0
2017-03-15 15:00:00,68.16,68.3,68.09,68.19,40837.0,66.475,66.6116,66.4068,66.5043,40837.0
2017-03-15 15:30:00,68.2,68.35,68.08,68.13,97688.0,66.5141,66.6604,66.397,66.4458,97688.0
2017-03-16 09:30:00,68.16,68.32,68.09,68.32,11742.0,66.475,66.6311,66.4068,66.6311,11742.0
2017-03-16 10:00:00,68.29,68.36,68.14,68.18,10572.0,66.6018,66.6701,66.4555,66.4946,10572.0
2017-03-16 10:30:00,68.23,68.33,68.11,68.3,21596.0,66.5433,66.6408,66.4263,66.6116,21596.0
2017-03-16 11:00:00,68.23,68.3,68.17,68.3,26929.0,66.5433,66.6116,66.4848,66.6116,26929.0
2017-03-16 11:30:00,68.32,68.5,68.28,68.35,21208.0,66.6311,66.8066,66.5921,66.6604,21208.0
2017-03-16 12:00:00,68.31,68.74,68.19,68.55,13048.0,66.6213,67.0407,66.5043,66.8554,13048.0
2017-03-16 12:30:00,68.57,68.7,68.44,68.64,12436.0,66.8749,67.0017,66.7481,66.9432,12436.0
2017-03-16 13:00:00,68.65,68.9,68.6,68.9,13518.0,66.9529,67.1968,66.9042,67.1968,13518.0
2017-03-16 13:30:00,68.94,69.07,68.93,69.01,25147.0,67.2358,67.3626,67.226,67.304,25147.0
2017-03-16 14:00:00,69.01,69.44,68.99,69.41,49333.0,67.304,67.7234,67.2845,67.6941,49333.0
2017-03-16 14:30:00,69.33,69.33,68.97,69.03,45193.0,67.6161,67.6161,67.265,67.3235,45193.0
2017-03-16 15:00:00,69.0,69.07,68.95,69.06,30691.0,67.2943,67.3626,67.2455,67.3528,30691.0
2017-03-16 15:30:00,69.07,69.49,69.06,69.25,178857.0,67.3626,67.7722,67.3528,67.5381,178857.0
2017-03-17 09:30:00,69.89,72.5,69.39,70.18,177002.0,68.1623,70.7078,67.6746,68.4451,177002.0
2017-03-17 10:00:00,70.2,70.52,70.03,70.23,45275.0,68.4646,68.7767,68.2988,68.4939,45275.0
2017-03-17 10:30:00,70.21,70.65,69.86,69.9,37001.0,68.4744,68.9035,68.133,68.172,37001.0
2017-03-17 11:00:00,69.89,70.37,69.87,70.37,32779.0,68.1623,68.6304,68.1428,68.6304,32779.0
2017-03-17 11:30:00,70.37,70.4,69.8,70.13,31536.0,68.6304,68.6597,68.0745,68.3963,31536.0
2017-03-17 12:00:00,70.12,70.28,70.0,70.23,15132.0,68.3866,68.5426,68.2696,68.4939,15132.0
2017-03-17 12:30:00,70.2,70.28,70.02,70.13,18339.0,68.4646,68.5426,68.2891,68.3963,18339.0
2017-03-17 13:00:00,70.16,70.26,70.09,70.18,21310.0,68.4256,68.5231,68.3573,68.4451,21310.0
2017-03-17 13:30:00,70.15,70.22,70.02,70.16,37630.0,68.4159,68.4841,68.2891,68.4256,37630.0
2017-03-17 14:00:00,70.16,70.27,70.11,70.19,29909.0,68.4256,68.5329,68.3768,68.4549,29909.0
2017-03-17 14:30:00,70.15,70.2,70.06,70.14,25451.0,68.4159,68.4646,68.3281,68.4061,25451.0
2017-03-17 15:00:00,70.15,70.3,70.05,70.19,50486.0,68.4159,68.5621,68.3183,68.4549,50486.0
2017-03-17 15:30:00,70.17,70.32,70.02,70.08,138462.0,68.4354,68.5817,68.2891,68.3476,138462.0
2017-03-20 09:30:00,70.12,70.6,69.91,70.02,19127.0,68.3866,68.8547,68.1818,68.2891,19127.0
2017-03-20 10:00:00,70.01,70.09,69.95,69.98,18148.0,68.2793,68.3573,68.2208,68.2501,18148.0
2017-03-20 10:30:00,69.98,70.12,69.87,70.02,20000.0,68.2501,68.3866,68.1428,68.2891,20000.0
2017-03-20 11:00:00,70.02,70.08,69.96,69.98,12859.0,68.2891,68.3476,68.2306,68.2501,12859.0
2017-03-20 11:30:00,69.98,70.08,69.95,70.08,12511.0,68.2501,68.3476,68.2208,68.3476,12511.0
2017-03-20 12:00:00,70.04,70.41,70.02,70.4,19109.0,68.3086,68.6694,68.2891,68.6597,19109.0
2017-03-20 12:30:00,70.37,70.41,70.14,70.3,10921.0,68.6304,68.6694,68.4061,68.5621,10921.0
2017-03-20 13:00:00,70.29,70.41,70.24,70.34,15658.0,68.5524,68.6694,68.5036,68.6012,15658.0
2017-03-20 13:30:00,70.3,70.39,70.16,70.28,30841.0,68.5621,68.6499,68.4256,68.5426,30841.0
2017-03-20 14:00:00,70.33,70.61,70.23,70.38,20177.0,68.5914,68.8645,68.4939,68.6402,20177.0
2017-03-20 14:30:00,70.43,70.65,70.4,70.47,27220.0,68.6889,68.9035,68.6597,68.7279,27220.0
2017-03-20 15:00:00,70.47,70.58,70.33,70.5,30210.0,68.7279,68.8352,68.5914,68.7572,30210.0
2017-03-20 15:30:00,70.48,70.53,70.35,70.5,66514.0,68.7377,68.7865,68.6109,68.7572,66514.0
2017-03-21 09:30:00,70.58,70.84,70.3,70.8,26359.0,68.8352,69.0888,68.5621,69.0498,26359.0
2017-03-21 10:00:00,70.78,71.12,70.65,70.69,57024.0,69.0303,69.3619,68.9035,68.9425,57024.0
2017-03-21 10:30:00,70.66,71.13,70.61,70.96,35653.0,68.9132,69.3716,68.8645,69.2058,35653.0
2017-03-21 11:00:00,70.95,71.06,70.77,71.05,48494.0,69.1961,69.3034,69.0205,69.2936,48494.0
2017-03-21 11:30:00,71.03,71.33,70.87,71.28,28371.0,69.2741,69.5667,69.1181,69.5179,28371.0
2017-03-21 12:00:00,71.27,71.62,71.17,71.24,25306.0,69.5082,69.8495,69.4106,69.4789,25306.0
2017-03-21 12:30:00,71.23,71.37,71.04,71.06,41961.0,69.4692,69.6057,69.2839,69.3034,41961.0
2017-03-21 13:00:00,71.08,71.29,70.92,71.15,37000.0,69.3229,69.5277,69.1668,69.3911,37000.0
2017-03-21 13:30:00,71.09,71.17,71.0,71.13,20663.0,69.3326,69.4106,69.2448,69.3716,20663.0
2017-03-21 14:00:00,71.14,71.71,71.05,71.7,40640.0,69.3814,69.9373,69.2936,69.9275,40640.0
2017-03-21 14:30:00,71.67,71.82,71.38,71.6,43585.0,69.8983,70.0446,69.6154,69.83,43585.0
2017-03-21 15:00:00,71.6,71.63,71.25,71.42,61417.0,69.83,69.8593,69.4887,69.6545,61417.0
2017-03-21 15:30:00,71.41,71.44,70.97,71.1,101584.0,69.6447,69.674,69.2156,69.3424,101584.0
2017-03-22 09:30:00,70.77,71.3,70.53,70.53,14180.0,69.0205,69.5374,68.7865,68.7865,14180.0
2017-03-22 10:00:00,70.62,71.19,70.53,71.18,22247.0,68.8742,69.4301,68.7865,69.4204,22247.0
2017-03-22 10:30:00,71.18,71.4,70.85,71.05,23214.0,69.4204,69.635,69.0986,69.2936,23214.0
2017-03-22 11:00:00,71.07,71.18,70.97,70.99,17413.0,69.3131,69.4204,69.2156,69.2351,17413.0
2017-03-22 11:30:00,71.02,71.41,70.9,70.97,23366.0,69.2643,69.6447,69.1473,69.2156,23366.0
2017-03-22 12:00:00,70.95,70.95,70.6,70.79,22876.0,69.1961,69.1961,68.8547,69.04,22876.0
2017-03-22 12:30:00,70.76,70.97,70.76,70.93,20082.0,69.0108,69.2156,69.0108,69.1766,20082.0
2017-03-22 13:00:00,70.93,71.09,70.92,71.01,28098.0,69.1766,69.3326,69.1668,69.2546,28098.0
2017-03-22 13:30:00,71.01,71.25,70.72,70.72,19899.0,69.2546,69.4887,68.9718,68.9718,19899.0
2017-03-22 14:00:00,70.62,71.04,70.59,71.03,28918.0,68.8742,69.2839,68.845,69.2741,28918.0
2017-03-22 14:30:00,71.02,71.21,70.79,70.9,42577.0,69.2643,69.4497,69.04,69.1473,42577.0
2017-03-22 15:00:00,70.92,71.39,70.92,71.17,34102.0,69.1668,69.6252,69.1668,69.4106,34102.0
2017-03-22 15:30:00,71.15,71.26,70.9,71.14,58589.0,69.3911,69.4984,69.1473,69.3814,58589.0
2017-03-23 09:30:00,71.16,71.61,71.13,71.15,7420.0,69.4009,69.8398,69.3716,69.3911,7420.0
2017-03-23 10:00:00,71.14,71.24,70.58,70.64,15100.0,69.3814,69.4789,68.8352,68.8937,15100.0
2017-03-23 10:30:00,70.67,70.69,70.52,70.64,16102.0,68.923,68.9425,68.7767,68.8937,16102.0
2017-03-23 11:00:00,70.66,70.76,70.52,70.64,18601.0,68.9132,69.0108,68.7767,68.8937,18601.0
2017-03-23 11:30:00,70.55,70.72,70.55,70.66,12800.0,68.806,68.9718,68.806,68.9132,12800.0
2017-03-23 12:00:00,70.69,70.76,70.6,70.65,14200.0,68.9425,69.0108,68.8547,68.9035,14200.0
2017-03-23 12:30:00,70.69,70.73,70.6,70.69,20265.0,68.9425,68.9815,68.8547,68.9425,20265.0
2017-03-23 13:00:00,70.7,70.73,70.58,70.66,36740.0,68.9523,68.9815,68.8352,68.9132,36740.0
2017-03-23 13:30:00,70.6,70.68,70.52,70.53,14489.0,68.8547,68.9328,68.7767,68.7865,14489.0
2017-03-23 14:00:00,70.53,70.58,70.3,70.55,30406.0,68.7865,68.8352,68.5621,68.806,30406.0
2017-03-23 14:30:00,70.56,70.69,70.54,70.58,16882.0,68.8157,68.9425,68.7962,68.8352,16882.0
2017-03-23 15:00:00,70.56,70.67,70.39,70.47,31775.0,68.8157,68.923,68.6499,68.7279,31775.0
2017-03-23 15:30:00,70.47,70.57,70.35,70.52,72574.0,68.7279,68.8255,68.6109,68.7767,72574.0
2017-03-24 09:30:00,70.5,70.65,70.44,70.46,17616.0,68.7572,68.9035,68.6987,68.7182,17616.0
2017-03-24 10:00:00,70.46,70.65,70.43,70.55,13010.0,68.7182,68.9035,68.6889,68.806,13010.0
2017-03-24 10:30:00,70.49,70.65,70.49,70.56,20138.0,68.7474,68.9035,68.7474,68.8157,20138.0
2017-03-24 11:00:00,70.56,70.63,70.45,70.49,13164.0,68.8157,68.884,68.7084,68.7474,13164.0
2017-03-24 11:30:00,70.49,70.83,70.49,70.76,13126.0,68.7474,69.079,68.7474,69.0108,13126.0
2017-03-24 12:00:00,70.82,70.85,70.54,70.57,12102.0,69.0693,69.0986,68.7962,68.8255,12102.0
2017-03-24 12:30:00,70.55,70.87,70.54,70.78,10660.0,68.806,69.1181,68.7962,69.0303,10660.0
2017-03-24 13:00:00,70.76,70.89,70.57,70.81,14309.0,69.0108,69.1376,68.8255,69.0595,14309.0
2017-03-24 13:30:00,70.83,70.85,70.55,70.62,18848.0,69.079,69.0986,68.806,68.8742,18848.0
2017-03-24 14:00:00,70.65,70.79,70.56,70.74,23937.0,68.9035,69.04,68.8157,68.9913,23937.0
2017-03-24 14:30:00,70.76,71.15,70.69,71.14,54505.0,69.0108,69.3911,68.9425,69.3814,54505.0
2017-03-24 15:00:00,71.14,71.16,71.04,71.09,29279.0,69.3814,69.4009,69.2839,69.3326,29279.0
2017-03-24 15:30:00,71.07,71.5,71.04,71.17,152167.0,69.3131,69.7325,69.2839,69.4106,152167.0
2017-03-27 09:30:00,71.03,71.72,70.99,71.4,16851.0,69.2741,69.947,69.2351,69.635,16851.0
2017-03-27 10:00:00,71.5,71.89,71.36,71.7,59227.0,69.7325,70.1128,69.5959,69.9275,59227.0
2017-03-27 10:30:00,71.67,71.73,71.34,71.66,16669.0,69.8983,69.9568,69.5764,69.8885,16669.0
2017-03-27 11:00:00,71.64,71.7,71.42,71.63,25043.0,69.869,69.9275,69.6545,69.8593,25043.0
2017-03-27 11:30:00,71.65,71.69,71.38,71.47,25367.0,69.8788,69.9178,69.6154,69.7032,25367.0
2017-03-27 12:00:00,71.41,71.56,71.32,71.32,9878.0,69.6447,69.791,69.5569,69.5569,9878.0
2017-03-27 12:30:00,71.31,71.47,71.3,71.45,17101.0,69.5472,69.7032,69.5374,69.6837,17101.0
2017-03-27 13:00:00,71.41,72.06,71.39,71.82,109508.0,69.6447,70.2786,69.6252,70.0446,109508.0
2017-03-27 13:30:00,71.84,71.93,71.43,71.45,19603.0,70.0641,70.1519,69.6642,69.6837,19603.0
2017-03-27 14:00:00,71.42,71.59,71.36,71.47,10762.0,69.6545,69.8203,69.5959,69.7032,10762.0
2017-03-27 14:30:00,71.41,71.54,71.39,71.54,10406.0,69.6447,69.7715,69.6252,69.7715,10406.0
2017-03-27 15:00:00,71.5,71.81,71.48,71.79,13733.0,69.7325,70.0348,69.713,70.0153,13733.0
2017-03-27 15:30:00,71.74,72.04,71.6,71.69,115146.0,69.9665,70.2591,69.83,69.9178,115146.0
2017-03-28 09:30:00,71.59,71.7,71.24,71.4,5178.0,69.8203,69.9275,69.4789,69.635,5178.0
2017-03-28 10:00:00,71.48,71.62,71.42,71.59,4607.0,69.713,69.8495,69.6545,69.8203,4607.0
2017-03-28 10:30:00,71.5,71.5,71.25,71.33,4239.0,69.7325,69.7325,69.4887,69.5667,4239.0
2017-03-28 11:00:00,71.29,71.52,71.24,71.41,9078.0,69.5277,69.752,69.4789,69.6447,9078.0
2017-03-28 11:30:00,71.4,71.52,71.3,71.31,5420.0,69.635,69.752,69.5374,69.5472,5420.0
2017-03-28 12:00:00,71.31,71.44,71.25,71.35,7792.0,69.5472,69.674,69.4887,69.5862,7792.0
2017-03-28 12:30:00,71.35,71.64,71.3,71.64,9972.0,69.5862,69.869,69.5374,69.869,9972.0
2017-03-28 13:00:00,71.62,71.73,71.58,71.65,5180.0,69.8495,69.9568,69.8105,69.8788,5180.0
2017-03-28 13:30:00,71.62,71.62,71.32,71.34,14052.0,69.8495,69.8495,69.5569,69.5764,14052.0
2017-03-28 14:00:00,71.36,71.36,71.06,71.08,17972.0,69.5959,69.5959,69.3034,69.3229,17972.0
2017-03-28 14:30:00,71.06,71.26,70.89,71.1,32356.0,69.3034,69.4984,69.1376,69.3424,32356.0
2017-03-28 15:00:00,71.14,71.24,71.09,71.24,21197.0,69.3814,69.4789,69.3326,69.4789,21197.0
2017-03-28 15:30:00,71.21,71.38,71.14,71.15,75279.0,69.4497,69.6154,69.3814,69.3911,75279.0
2017-03-29 09:30:00,71.28,71.46,71.18,71.35,5822.0,69.5179,69.6935,69.4204,69.5862,5822.0
2017-03-29 10:00:00,71.34,71.6,71.33,71.46,10779.0,69.5764,69.83,69.5667,69.6935,10779.0
2017-03-29 10:30:00,71.53,71.56,71.34,71.37,11932.0,69.7617,69.791,69.5764,69.6057,11932.0
2017-03-29 11:00:00,71.36,71.55,71.31,71.41,175806.0,69.5959,69.7812,69.5472,69.6447,175806.0
2017-03-29 11:30:00,71.48,71.7,71.39,71.49,18550.0,69.713,69.9275,69.6252,69.7227,18550.0
2017-03-29 12:00:00,71.49,71.67,71.49,71.6,5544.0,69.7227,69.8983,69.7227,69.83,5544.0
2017-03-29 12:30:00,71.59,71.6,71.44,71.45,7039.0,69.8203,69.83,69.674,69.6837,7039.0
2017-03-29 13:00:00,71.46,71.74,71.42,71.73,11465.0,69.6935,69.9665,69.6545,69.9568,11465.0
2017-03-29 13:30:00,71.76,72.11,71.76,72.09,14287.0,69.9861,70.3274,69.9861,70.3079,14287.0
2017-03-29 14:00:00,72.06,72.41,72.05,72.36,10792.0,70.2786,70.62,70.2689,70.5712,10792.0
2017-03-29 14:30:00,72.35,72.66,72.35,72.58,17789.0,70.5615,70.8638,70.5615,70.7858,17789.0
2017-03-29 15:00:00,72.56,72.72,72.5,72.63,39805.0,70.7663,70.9223,70.7078,70.8345,39805.0
2017-03-29 15:30:00,72.63,72.71,72.55,72.64,107399.0,70.8345,70.9126,70.7565,70.8443,107399.0
2017-03-30 09:30:00,72.46,72.62,72.12,72.48,9441.0,70.6688,70.8248,70.3372,70.6883,9441.0
2017-03-30 10:00:00,72.41,72.7,72.37,72.7,13005.0,70.62,70.9028,70.581,70.9028,13005.0
2017-03-30 10:30:00,72.68,72.68,72.47,72.52,16636.0,70.8833,70.8833,70.6785,70.7273,16636.0
2017-03-30 11:00:00,72.59,72.76,72.53,72.57,19463.0,70.7955,70.9613,70.737,70.776,19463.0
2017-03-30 11:30:00,72.59,72.67,72.53,72.53,8127.0,70.7955,70.8736,70.737,70.737,8127.0
2017-03-30 12:00:00,72.53,72.76,72.52,72.76,9306.0,70.737,70.9613,70.7273,70.9613,9306.0
2017-03-30 12:30:00,72.76,72.79,72.51,72.63,13691.0,70.9613,70.9906,70.7175,70.8345,13691.0
2017-03-30 13:00:00,72.64,72.65,72.46,72.47,15439.0,70.8443,70.8541,70.6688,70.6785,15439.0
2017-03-30 13:30:00,72.47,72.6,72.46,72.59,17894.0,70.6785,70.8053,70.6688,70.7955,17894.0
2017-03-30 14:00:00,72.61,72.68,72.42,72.5,16738.0,70.815,70.8833,70.6297,70.7078,16738.0
2017-03-30 14:30:00,72.51,72.81,72.51,72.81,11849.0,70.7175,71.0101,70.7175,71.0101,11849.0
2017-03-30 15:00:00,72.81,72.91,72.74,72.84,19617.0,71.0101,71.1076,70.9418,71.0394,19617.0
2017-03-30 15:30:00,72.85,73.05,72.84,73.02,57247.0,71.0491,71.2442,71.0394,71.2149,57247.0
2017-03-31 09:30:00,72.79,72.94,72.79,72.86,23003.0,70.9906,71.1369,70.9906,71.0589,23003.0
2017-03-31 10:00:00,72.89,73.13,72.87,73.11,37865.0,71.0881,71.3222,71.0686,71.3027,37865.0
2017-03-31 10:30:00,73.1,73.29,73.07,73.07,11008.0,71.2929,71.4782,71.2637,71.2637,11008.0
2017-03-31 11:00:00,73.1,73.31,73.07,73.23,13565.0,71.2929,71.4977,71.2637,71.4197,13565.0
2017-03-31 11:30:00,73.25,73.79,73.25,73.63,26981.0,71.4392,71.9659,71.4392,71.8098,26981.0
2017-03-31 12:00:00,73.62,73.86,73.6,73.66,39931.0,71.8001,72.0341,71.7806,71.8391,39931.0
2017-03-31 12:30:00,73.62,73.88,73.6,73.72,25612.0,71.8001,72.0536,71.7806,71.8976,25612.0
2017-03-31 13:00:00,73.62,73.76,73.42,73.48,26935.0,71.8001,71.9366,71.605,71.6635,26935.0
2017-03-31 13:30:00,73.43,73.54,73.39,73.39,14573.0,71.6148,71.7221,71.5758,71.5758,14573.0
2017-03-31 14:00:00,73.4,73.54,73.37,73.38,26242.0,71.5855,71.7221,71.5563,71.566,26242.0
2017-03-31 14:30:00,73.36,73.59,73.36,73.4,20673.0,71.5465,71.7708,71.5465,71.5855,20673.0
2017-03-31 15:00:00,73.42,73.51,73.38,73.51,22599.0,71.605,71.6928,71.566,71.6928,22599.0
2017-03-31 15:30:00,73.5,73.6,73.37,73.42,63924.0,71.683,71.7806,71.5563,71.605,63924.0
2017-04-03 09:30:00,73.59,73.74,72.82,72.9,21902.0,71.7708,71.9171,71.0199,71.0979,21902.0
2017-04-03 10:00:00,73.1,73.15,72.79,73.12,11939.0,71.2929,71.3417,70.9906,71.3124,11939.0
2017-04-03 10:30:00,73.13,73.21,72.58,72.68,8208.0,71.3222,71.4002,70.7858,70.8833,8208.0
2017-04-03 11:00:00,72.66,72.7,72.33,72.52,13714.0,70.8638,70.9028,70.542,70.7273,13714.0
2017-04-03 11:30:00,72.52,72.58,72.13,72.47,25162.0,70.7273,70.7858,70.3469,70.6785,25162.0
2017-04-03 12:00:00,72.41,72.41,72.16,72.21,12217.0,70.62,70.62,70.3762,70.4249,12217.0
2017-04-03 12:30:00,72.23,72.52,72.23,72.52,31620.0,70.4444,70.7273,70.4444,70.7273,31620.0
2017-04-03 13:00:00,72.56,72.66,72.43,72.43,25186.0,70.7663,70.8638,70.6395,70.6395,25186.0
2017-04-03 13:30:00,72.43,72.43,72.21,72.4,19587.0,70.6395,70.6395,70.4249,70.6102,19587.0
2017-04-03 14:00:00,72.4,72.56,72.4,72.46,11989.0,70.6102,70.7663,70.6102,70.6688,11989.0
2017-04-03 14:30:00,72.47,72.53,72.41,72.49,13921.0,70.6785,70.737,70.62,70.698,13921.0
2017-04-03 15:00:00,72.49,72.66,72.42,72.66,21163.0,70.698,70.8638,70.6297,70.8638,21163.0
2017-04-03 15:30:00,72.62,72.8,72.55,72.59,79318.0,70.8248,71.0003,70.7565,70.7955,79318.0
2017-04-04 09:30:00,72.44,72.97,72.25,72.68,11403.0,70.6492,71.1661,70.4639,70.8833,11403.0
2017-04-04 10:00:00,72.68,72.76,72.53,72.63,28706.0,70.8833,70.9613,70.737,70.8345,28706.0
2017-04-04 10:30:00,72.65,72.77,72.51,72.62,8869.0,70.8541,70.9711,70.7175,70.8248,8869.0
2017-04-04 11:00:00,72.59,72.92,72.59,72.85,11336.0,70.7955,71.1174,70.7955,71.0491,11336.0
2017-04-04 11:30:00,72.79,73.08,72.77,72.91,13495.0,70.9906,71.2734,70.9711,71.1076,13495.0
2017-04-04 12:00:00,72.85,73.0,72.75,72.96,23051.0,71.0491,71.1954,70.9516,71.1564,23051.0
2017-04-04 12:30:00,72.99,73.0,72.68,72.73,14702.0,71.1856,71.1954,70.8833,70.9321,14702.0
2017-04-04 13:00:00,72.75,72.89,72.71,72.86,11207.0,70.9516,71.0881,70.9126,71.0589,11207.0
2017-04-04 13:30:00,72.89,73.02,72.88,73.02,16988.0,71.0881,71.2149,71.0784,71.2149,16988.0
2017-04-04 14:00:00,73.05,73.1,72.97,73.04,20547.0,71.2442,71.2929,71.1661,71.2344,20547.0
2017-04-04 14:30:00,73.02,73.1,73.02,73.09,14414.0,71.2149,71.2929,71.2149,71.2832,14414.0
2017-04-04 15:00:00,73.09,73.27,73.06,73.12,16975.0,71.2832,71.4587,71.2539,71.3124,16975.0
2017-04-04 15:30:00,73.11,73.15,72.88,73.13,62472.0,71.3027,71.3417,71.0784,71.3222,62472.0
2017-04-05 09:30:00,73.27,73.3,72.2,72.21,39486.0,71.4587,71.488,70.4152,70.4249,39486.0
2017-04-05 10:00:00,72.17,72.47,72.17,72.42,14025.0,70.3859,70.6785,70.3859,70.6297,14025.0
2017-04-05 10:30:00,72.39,72.47,72.25,72.37,21894.0,70.6005,70.6785,70.4639,70.581,21894.0
2017-04-05 11:00:00,72.36,72.5,72.2,72.2,16240.0,70.5712,70.7078,70.4152,70.4152,16240.0
2017-04-05 11:30:00,72.17,72.39,72.05,72.28,8531.0,70.3859,70.6005,70.2689,70.4932,8531.0
2017-04-05 12:00:00,72.23,72.28,72.16,72.18,8977.0,70.4444,70.4932,70.3762,70.3957,8977.0
2017-04-05 12:30:00,72.18,72.2,72.07,72.11,7549.0,70.3957,70.4152,70.2884,70.3274,7549.0
2017-04-05 13:00:00,72.12,72.19,72.11,72.11,6316.0,70.3372,70.4054,70.3274,70.3274,6316.0
2017-04-05 13:30:00,72.11,72.47,72.11,72.47,8622.0,70.3274,70.6785,70.3274,70.6785,8622.0
2017-04-05 14:00:00,72.42,72.51,72.28,72.36,10077.0,70.6297,70.7175,70.4932,70.5712,10077.0
2017-04-05 14:30:00,72.35,72.36,72.05,72.05,13401.0,70.5615,70.5712,70.2689,70.2689,13401.0
2017-04-05 15:00:00,72.08,72.09,71.82,71.96,25514.0,70.2981,70.3079,70.0446,70.1811,25514.0
2017-04-05 15:30:00,71.93,71.96,71.74,71.81,63936.0,70.1519,70.1811,69.9665,70.0348,63936.0
2017-04-06 09:30:00,72.45,73.49,72.1,73.19,33010.0,70.659,71.6733,70.3176,71.3807,33010.0
2017-04-06 10:00:00,73.2,73.92,73.19,73.8,18104.0,71.3905,72.0927,71.3807,71.9756,18104.0
2017-04-06 10:30:00,73.85,73.85,73.59,73.69,14346.0,72.0244,72.0244,71.7708,71.8683,14346.0
2017-04-06 11:00:00,73.7,74.09,73.69,73.94,24194.0,71.8781,72.2585,71.8683,72.1122,24194.0
2017-04-06 11:30:00,73.95,74.16,73.94,74.0,23825.0,72.1219,72.3267,72.1122,72.1707,23825.0
2017-04-06 12:00:00,74.04,74.25,73.98,74.19,36468.0,72.2097,72.4145,72.1512,72.356,36468.0
2017-04-06 12:30:00,74.2,74.23,73.99,74.01,8659.0,72.3657,72.395,72.1609,72.1804,8659.0
2017-04-06 13:00:00,74.02,74.35,73.72,74.29,22572.0,72.1902,72.512,71.8976,72.4535,22572.0
2017-04-06 13:30:00,74.32,74.62,74.32,74.61,31632.0,72.4828,72.7754,72.4828,72.7656,31632.0
2017-04-06 14:00:00,74.6,74.93,74.48,74.56,40668.0,72.7558,73.0777,72.6388,72.7168,40668.0
2017-04-06 14:30:00,74.57,74.59,74.07,74.1,32905.0,72.7266,72.7461,72.239,72.2682,32905.0
2017-04-06 15:00:00,74.07,74.28,73.99,74.23,20477.0,72.239,72.4438,72.1609,72.395,20477.0
2017-04-06 15:30:00,74.19,74.33,73.99,74.31,53590.0,72.356,72.4925,72.1609,72.473,53590.0
2017-04-07 09:30:00,74.06,74.7,74.06,74.56,8352.0,72.2292,72.8534,72.2292,72.7168,8352.0
2017-04-07 10:00:00,74.71,75.18,74.52,75.03,22926.0,72.8631,73.3215,72.6778,73.1752,22926.0
2017-04-07 10:30:00,74.99,74.99,74.63,74.81,47179.0,73.1362,73.1362,72.7851,72.9607,47179.0
2017-04-07 11:00:00,74.76,74.78,74.29,74.3,29403.0,72.9119,72.9314,72.4535,72.4633,29403.0
2017-04-07 11:30:00,74.29,74.46,74.28,74.3,23233.0,72.4535,72.6193,72.4438,72.4633,23233.0
2017-04-07 12:00:00,74.33,74.51,74.29,74.4,10205.0,72.4925,72.6681,72.4535,72.5608,10205.0
2017-04-07 12:30:00,74.38,74.5,74.33,74.46,22800.0,72.5413,72.6583,72.4925,72.6193,22800.0
2017-04-07 13:00:00,74.43,74.43,74.14,74.25,17526.0,72.5901,72.5901,72.3072,72.4145,17526.0
2017-04-07 13:30:00,74.27,74.28,73.84,73.84,10401.0,72.434,72.4438,72.0146,72.0146,10401.0
2017-04-07 14:00:00,73.86,74.0,73.57,73.57,15601.0,72.0341,72.1707,71.7513,71.7513,15601.0
2017-04-07 14:30:00,73.62,73.83,73.55,73.7,14826.0,71.8001,72.0049,71.7318,71.8781,14826.0
2017-04-07 15:00:00,73.7,73.88,73.69,73.69,23689.0,71.8781,72.0536,71.8683,71.8683,23689.0
2017-04-07 15:30:00,73.71,73.74,73.52,73.55,78239.0,71.8878,71.9171,71.7025,71.7318,78239.0
2017-04-10 09:30:00,73.86,74.5,73.21,74.19,28565.0,72.0341,72.6583,71.4002,72.356,28565.0
2017-04-10 10:00:00,74.2,74.49,73.97,74.09,36847.0,72.3657,72.6486,72.1414,72.2585,36847.0
2017-04-10 10:30:00,74.19,74.57,74.19,74.57,17536.0,72.356,72.7266,72.356,72.7266,17536.0
2017-04-10 11:00:00,74.59,74.77,74.55,74.55,15907.0,72.7461,72.9216,72.7071,72.7071,15907.0
2017-04-10 11:30:00,74.57,74.57,74.22,74.32,18783.0,72.7266,72.7266,72.3852,72.4828,18783.0
2017-04-10 12:00:00,74.35,74.4,74.13,74.2,18982.0,72.512,72.5608,72.2975,72.3657,18982.0
2017-04-10 12:30:00,74.23,74.28,74.01,74.01,21107.0,72.395,72.4438,72.1804,72.1804,21107.0
2017-04-10 13:00:00,73.98,74.21,73.9,74.16,13354.0,72.1512,72.3755,72.0732,72.3267,13354.0
2017-04-10 13:30:00,74.16,74.46,74.12,74.37,11576.0,72.3267,72.6193,72.2877,72.5315,11576.0
2017-04-10 14:00:00,74.36,74.48,74.26,74.39,17985.0,72.5218,72.6388,72.4243,72.551,17985.0
2017-04-10 14:30:00,74.44,74.53,74.34,74.51,29232.0,72.5998,72.6876,72.5023,72.6681,29232.0
2017-04-10 15:00:00,74.52,74.58,74.29,74.5,18244.0,72.6778,72.7363,72.4535,72.6583,18244.0
2017-04-10 15:30:00,74.5,74.52,74.31,74.38,41820.0,72.6583,72.6778,72.473,72.5413,41820.0
2017-04-11 09:30:00,74.6,74.6,73.31,73.57,34560.0,72.7558,72.7558,71.4977,71.7513,34560.0
2017-04-11 10:00:00,73.56,73.79,73.26,73.34,16103.0,71.7416,71.9659,71.449,71.527,16103.0
2017-04-11 10:30:00,73.35,73.37,73.02,73.08,16586.0,71.5367,71.5563,71.2149,71.2734,16586.0
2017-04-11 11:00:00,73.1,73.21,72.64,72.89,22726.0,71.2929,71.4002,70.8443,71.0881,22726.0
2017-04-11 11:30:00,72.91,73.36,72.87,73.35,19875.0,71.1076,71.5465,71.0686,71.5367,19875.0
2017-04-11 12:00:00,73.29,74.05,73.29,74.05,25875.0,71.4782,72.2194,71.4782,72.2194,25875.0
2017-04-11 12:30:00,74.02,74.13,73.81,74.12,27084.0,72.1902,72.2975,71.9854,72.2877,27084.0
2017-04-11 13:00:00,74.1,74.31,74.07,74.17,23755.0,72.2682,72.473,72.239,72.3365,23755.0
2017-04-11 13:30:00,74.14,74.39,74.09,74.37,24705.0,72.3072,72.551,72.2585,72.5315,24705.0
2017-04-11 14:00:00,74.36,74.48,74.32,74.33,18182.0,72.5218,72.6388,72.4828,72.4925,18182.0
2017-04-11 14:30:00,74.33,74.33,74.04,74.1,27208.0,72.4925,72.4925,72.2097,72.2682,27208.0
2017-04-11 15:00:00,74.1,74.34,74.08,74.15,29067.0,72.2682,72.5023,72.2487,72.317,29067.0
2017-04-11 15:30:00,74.16,74.51,74.16,74.49,139793.0,72.3267,72.6681,72.3267,72.6486,139793.0
2017-04-12 09:30:00,74.24,74.39,73.93,74.36,14613.0,72.4047,72.551,72.1024,72.5218,14613.0
2017-04-12 10:00:00,74.45,74.58,74.17,74.47,27958.0,72.6096,72.7363,72.3365,72.6291,27958.0
2017-04-12 10:30:00,74.45,74.48,74.0,74.02,20256.0,72.6096,72.6388,72.1707,72.1902,20256.0
2017-04-12 11:00:00,74.03,74.07,73.8,73.95,17329.0,72.1999,72.239,71.9756,72.1219,17329.0
2017-04-12 11:30:00,73.94,73.98,73.75,73.94,21501.0,72.1122,72.1512,71.9269,72.1122,21501.0
2017-04-12 12:00:00,73.92,74.02,73.91,73.97,19525.0,72.0927,72.1902,72.0829,72.1414,19525.0
2017-04-12 12:30:00,73.96,74.13,73.93,74.02,10721.0,72.1317,72.2975,72.1024,72.1902,10721.0
2017-04-12 13:00:00,74.02,74.27,74.02,74.09,11514.0,72.1902,72.434,72.1902,72.2585,11514.0
2017-04-12 13:30:00,74.09,74.15,74.05,74.15,12795.0,72.2585,72.317,72.2194,72.317,12795.0
2017-04-12 14:00:00,74.16,74.16,73.96,74.0,14477.0,72.3267,72.3267,72.1317,72.1707,14477.0
2017-04-12 14:30:00,74.0,74.08,73.96,74.03,14899.0,72.1707,72.2487,72.1317,72.1999,14899.0
2017-04-12 15:00:00,74.02,74.16,74.0,74.06,24035.0,72.1902,72.3267,72.1707,72.2292,24035.0
2017-04-12 15:30:00,74.06,74.11,73.95,73.96,65329.0,72.2292,72.278,72.1219,72.1317,65329.0
2017-04-13 09:30:00,74.15,74.49,74.0,74.38,32725.0,72.317,72.6486,72.1707,72.5413,32725.0
2017-04-13 10:00:00,74.44,74.54,73.8,74.02,13776.0,72.5998,72.6973,71.9756,72.1902,13776.0
2017-04-13 10:30:00,73.97,74.07,73.84,74.01,13937.0,72.1414,72.239,72.0146,72.1804,13937.0
2017-04-13 11:00:00,74.05,74.07,73.97,73.98,17400.0,72.2194,72.239,72.1414,72.1512,17400.0
2017-04-13 11:30:00,74.03,74.16,74.01,74.05,26184.0,72.1999,72.3267,72.1804,72.2194,26184.0
2017-04-13 12:00:00,74.05,74.3,73.98,74.22,22394.0,72.2194,72.4633,72.1512,72.3852,22394.0
2017-04-13 12:30:00,74.25,74.26,74.1,74.15,7186.0,72.4145,72.4243,72.2682,72.317,7186.0
2017-04-13 13:00:00,74.13,74.21,74.04,74.2,6805.0,72.2975,72.3755,72.2097,72.3657,6805.0
2017-04-13 13:30:00,74.21,74.23,73.95,73.95,24254.0,72.3755,72.395,72.1219,72.1219,24254.0
2017-04-13 14:00:00,73.95,74.27,73.95,74.26,25527.0,72.1219,72.434,72.1219,72.4243,25527.0
2017-04-13 14:30:00,74.25,74.35,74.25,74.29,11662.0,72.4145,72.512,72.4145,72.4535,11662.0
2017-04-13 15:00:00,74.31,74.35,74.19,74.2,14305.0,72.473,72.512,72.356,72.3657,14305.0
2017-04-13 15:30:00,74.19,74.34,74.13,74.16,49475.0,72.356,72.5023,72.2975,72.3267,49475.0
2017-04-17 09:30:00,74.46,74.46,74.07,74.33,3984.0,72.6193,72.6193,72.239,72.4925,3984.0
2017-04-17 10:00:00,74.42,74.67,74.27,74.28,9427.0,72.5803,72.8241,72.434,72.4438,9427.0
2017-04-17 10:30:00,74.3,74.82,74.2,74.77,7579.0,72.4633,72.9704,72.3657,72.9216,7579.0
2017-04-17 11:00:00,74.82,74.83,74.72,74.77,10249.0,72.9704,72.9802,72.8729,72.9216,10249.0
2017-04-17 11:30:00,74.78,74.89,74.64,74.71,20465.0,72.9314,73.0387,72.7949,72.8631,20465.0
2017-04-17 12:00:00,74.71,74.9,74.3,74.33,12689.0,72.8631,73.0484,72.4633,72.4925,12689.0
2017-04-17 12:30:00,74.35,74.43,74.11,74.33,13838.0,72.512,72.5901,72.278,72.4925,13838.0
2017-04-17 13:00:00,74.29,74.36,74.11,74.11,7700.0,72.4535,72.5218,72.278,72.278,7700.0
2017-04-17 13:30:00,74.11,74.12,73.82,73.89,10285.0,72.278,72.2877,71.9951,72.0634,10285.0
2017-04-17 14:00:00,73.92,73.95,73.82,73.91,18800.0,72.0927,72.1219,71.9951,72.0829,18800.0
2017-04-17 14:30:00,73.91,74.03,73.9,73.97,22110.0,72.0829,72.1999,72.0732,72.1414,22110.0
2017-04-17 15:00:00,73.98,74.19,73.97,74.14,23272.0,72.1512,72.356,72.1414,72.3072,23272.0
2017-04-17 15:30:00,74.13,74.31,74.11,74.27,63915.0,72.2975,72.473,72.278,72.434,63915.0
2017-04-18 09:30:00,74.39,74.49,73.72,74.12,14079.0,72.551,72.6486,71.8976,72.2877,14079.0
2017-04-18 10:00:00,74.23,74.35,73.72,73.78,36994.0,72.395,72.512,71.8976,71.9561,36994.0
2017-04-18 10:30:00,73.86,74.09,73.82,73.92,30150.0,72.0341,72.2585,71.9951,72.0927,30150.0
2017-04-18 11:00:00,73.94,74.07,73.84,74.06,14534.0,72.1122,72.239,72.0146,72.2292,14534.0
2017-04-18 11:30:00,74.09,74.09,73.92,74.0,18801.0,72.2585,72.2585,72.0927,72.1707,18801.0
2017-04-18 12:00:00,73.98,74.03,73.74,73.75,8877.0,72.1512,72.1999,71.9171,71.9269,8877.0
2017-04-18 12:30:00,73.74,73.9,73.73,73.85,5230.0,71.9171,72.0732,71.9074,72.0244,5230.0
2017-04-18 13:00:00,73.85,73.98,73.81,73.98,8500.0,72.0244,72.1512,71.9854,72.1512,8500.0
2017-04-18 13:30:00,73.98,74.07,73.96,73.99,15804.0,72.1512,72.239,72.1317,72.1609,15804.0
2017-04-18 14:00:00,73.99,74.18,73.99,74.08,14129.0,72.1609,72.3462,72.1609,72.2487,14129.0
2017-04-18 14:30:00,74.08,74.1,73.98,73.98,11812.0,72.2487,72.2682,72.1512,72.1512,11812.0
2017-04-18 15:00:00,73.99,74.07,73.9,74.05,10732.0,72.1609,72.239,72.0732,72.2194,10732.0
2017-04-18 15:30:00,74.04,74.24,74.04,74.16,53624.0,72.2097,72.4047,72.2097,72.3267,53624.0
2017-04-19 09:30:00,66.79,69.26,66.79,68.94,143093.0,65.1389,67.5479,65.1389,67.2358,143093.0
2017-04-19 10:00:00,68.87,69.71,68.44,69.7,104210.0,67.1675,67.9867,66.7481,67.977,104210.0
2017-04-19 10:30:00,69.65,69.97,69.28,69.57,122081.0,67.9282,68.2403,67.5674,67.8502,122081.0
2017-04-19 11:00:00,69.53,69.89,69.12,69.86,93663.0,67.8112,68.1623,67.4113,68.133,93663.0
2017-04-19 11:30:00,69.8,70.0,69.63,69.65,57766.0,68.0745,68.2696,67.9087,67.9282,57766.0
2017-04-19 12:00:00,69.65,69.85,69.53,69.63,94633.0,67.9282,68.1233,67.8112,67.9087,94633.0
2017-04-19 12:30:00,69.62,69.73,68.87,69.04,70675.0,67.899,68.0062,67.1675,67.3333,70675.0
2017-04-19 13:00:00,69.03,69.4,68.85,69.26,79543.0,67.3235,67.6844,67.148,67.5479,79543.0
2017-04-19 13:30:00,69.26,69.29,68.51,68.95,107647.0,67.5479,67.5771,66.8164,67.2455,107647.0
2017-04-19 14:00:00,68.95,69.14,68.65,68.99,96859.0,67.2455,67.4308,66.9529,67.2845,96859.0
2017-04-19 14:30:00,68.98,68.98,68.05,68.14,102858.0,67.2748,67.2748,66.3678,66.4555,102858.0
2017-04-19 15:00:00,68.08,68.45,68.01,68.11,117338.0,66.397,66.7579,66.3288,66.4263,117338.0
2017-04-19 15:30:00,68.1,68.24,68.0,68.15,175886.0,66.4165,66.5531,66.319,66.4653,175886.0
2017-04-20 09:30:00,68.3,69.69,68.14,68.15,27220.0,66.6116,67.9672,66.4555,66.4653,27220.0
2017-04-20 10:00:00,68.15,68.46,68.1,68.28,28348.0,66.4653,66.7676,66.4165,66.5921,28348.0
2017-04-20 10:30:00,68.3,68.76,68.22,68.76,20147.0,66.6116,67.0602,66.5336,67.0602,20147.0
2017-04-20 11:00:00,68.78,68.79,68.43,68.61,15536.0,67.0797,67.0895,66.7384,66.9139,15536.0
2017-04-20 11:30:00,68.63,69.17,68.63,69.13,19444.0,66.9334,67.4601,66.9334,67.4211,19444.0
2017-04-20 12:00:00,69.16,69.36,69.1,69.17,13627.0,67.4503,67.6454,67.3918,67.4601,13627.0
2017-04-20 12:30:00,69.17,69.35,69.13,69.24,28579.0,67.4601,67.6356,67.4211,67.5284,28579.0
2017-04-20 13:00:00,69.25,69.47,69.16,69.3,16414.0,67.5381,67.7527,67.4503,67.5869,16414.0
2017-04-20 13:30:00,69.28,69.31,69.12,69.19,18577.0,67.5674,67.5966,67.4113,67.4796,18577.0
2017-04-20 14:00:00,69.17,69.37,69.14,69.37,17596.0,67.4601,67.6551,67.4308,67.6551,17596.0
2017-04-20 14:30:00,69.37,69.38,69.18,69.26,19246.0,67.6551,67.6649,67.4698,67.5479,19246.0
2017-04-20 15:00:00,69.25,69.36,69.17,69.32,32293.0,67.5381,67.6454,67.4601,67.6064,32293.0
2017-04-20 15:30:00,69.33,69.58,69.29,69.44,66666.0,67.6161,67.8599,67.5771,67.7234,66666.0
2017-04-21 09:30:00,69.65,69.65,69.16,69.3,9040.0,67.9282,67.9282,67.4503,67.5869,9040.0
2017-04-21 10:00:00,69.3,69.54,69.17,69.28,15486.0,67.5869,67.8209,67.4601,67.5674,15486.0
2017-04-21 10:30:00,69.28,69.51,69.28,69.38,15686.0,67.5674,67.7917,67.5674,67.6649,15686.0
2017-04-21 11:00:00,69.4,69.76,69.38,69.74,17242.0,67.6844,68.0355,67.6649,68.016,17242.0
2017-04-21 11:30:00,69.73,69.87,69.62,69.72,9148.0,68.0062,68.1428,67.899,67.9965,9148.0
2017-04-21 12:00:00,69.63,69.77,69.6,69.73,9720.0,67.9087,68.0452,67.8795,68.0062,9720.0
2017-04-21 12:30:00,69.73,69.8,69.68,69.77,12961.0,68.0062,68.0745,67.9575,68.0452,12961.0
2017-04-21 13:00:00,69.77,69.77,69.58,69.7,9118.0,68.0452,68.0452,67.8599,67.977,9118.0
2017-04-21 13:30:00,69.7,69.8,69.67,69.8,8384.0,67.977,68.0745,67.9477,68.0745,8384.0
2017-04-21 14:00:00,69.8,69.97,69.79,69.95,8829.0,68.0745,68.2403,68.0648,68.2208,8829.0
2017-04-21 14:30:00,69.92,69.98,69.89,69.93,15540.0,68.1915,68.2501,68.1623,68.2013,15540.0
2017-04-21 15:00:00,69.93,70.01,69.91,69.98,28226.0,68.2013,68.2793,68.1818,68.2501,28226.0
2017-04-21 15:30:00,69.99,70.02,69.78,69.78,64204.0,68.2598,68.2891,68.055,68.055,64204.0
2017-04-24 09:30:00,69.96,70.3,69.62,70.14,13924.0,68.2306,68.5621,67.899,68.4061,13924.0
2017-04-24 10:00:00,70.21,70.34,70.07,70.3,12348.0,68.4744,68.6012,68.3378,68.5621,12348.0
2017-04-24 10:30:00,70.26,70.33,69.89,70.33,9270.0,68.5231,68.5914,68.1623,68.5914,9270.0
2017-04-24 11:00:00,70.35,70.41,70.19,70.41,10626.0,68.6109,68.6694,68.4549,68.6694,10626.0
2017-04-24 11:30:00,70.44,70.47,70.28,70.4,20529.0,68.6987,68.7279,68.5426,68.6597,20529.0
2017-04-24 12:00:00,70.41,70.5,70.38,70.45,5792.0,68.6694,68.7572,68.6402,68.7084,5792.0
2017-04-24 12:30:00,70.42,70.5,70.41,70.47,12071.0,68.6792,68.7572,68.6694,68.7279,12071.0
2017-04-24 13:00:00,70.44,70.47,70.35,70.35,5616.0,68.6987,68.7279,68.6109,68.6109,5616.0
2017-04-24 13:30:00,70.37,70.44,70.25,70.33,12116.0,68.6304,68.6987,68.5134,68.5914,12116.0
2017-04-24 14:00:00,70.32,70.5,70.32,70.48,12695.0,68.5817,68.7572,68.5817,68.7377,12695.0
2017-04-24 14:30:00,70.52,70.59,70.4,70.4,26387.0,68.7767,68.845,68.6597,68.6597,26387.0
2017-04-24 15:00:00,70.41,70.5,70.36,70.44,18863.0,68.6694,68.7572,68.6207,68.6987,18863.0
2017-04-24 15:30:00,70.45,70.52,70.4,70.5,63384.0,68.7084,68.7767,68.6597,68.7572,63384.0
2017-04-25 09:30:00,70.74,70.74,70.32,70.56,17912.0,68.9913,68.9913,68.5817,68.8157,17912.0
2017-04-25 10:00:00,70.52,70.58,70.41,70.51,26734.0,68.7767,68.8352,68.6694,68.767,26734.0
2017-04-25 10:30:00,70.52,70.52,70.44,70.49,22800.0,68.7767,68.7767,68.6987,68.7474,22800.0
2017-04-25 11:00:00,70.48,70.61,70.47,70.56,16100.0,68.7377,68.8645,68.7279,68.8157,16100.0
2017-04-25 11:30:00,70.57,70.61,70.49,70.55,8093.0,68.8255,68.8645,68.7474,68.806,8093.0
2017-04-25 12:00:00,70.54,70.63,70.53,70.6,11515.0,68.7962,68.884,68.7865,68.8547,11515.0
2017-04-25 12:30:00,70.59,70.69,70.58,70.64,8113.0,68.845,68.9425,68.8352,68.8937,8113.0
2017-04-25 13:00:00,70.63,70.75,70.56,70.7,14007.0,68.884,69.001,68.8157,68.9523,14007.0
2017-04-25 13:30:00,70.69,70.77,70.66,70.77,7312.0,68.9425,69.0205,68.9132,69.0205,7312.0
2017-04-25 14:00:00,70.77,70.77,70.67,70.7,12031.0,69.0205,69.0205,68.923,68.9523,12031.0
2017-04-25 14:30:00,70.7,70.79,70.69,70.77,15078.0,68.9523,69.04,68.9425,69.0205,15078.0
2017-04-25 15:00:00,70.78,71.05,70.78,70.99,32233.0,69.0303,69.2936,69.0303,69.2351,32233.0
2017-04-25 15:30:00,70.97,71.2,70.9,71.17,75743.0,69.2156,69.4399,69.1473,69.4106,75743.0
2017-04-26 09:30:00,71.38,71.52,70.97,71.02,8046.0,69.6154,69.752,69.2156,69.2643,8046.0
2017-04-26 10:00:00,71.13,71.33,71.12,71.24,12839.0,69.3716,69.5667,69.3619,69.4789,12839.0
2017-04-26 10:30:00,71.28,71.37,71.15,71.35,9672.0,69.5179,69.6057,69.3911,69.5862,9672.0
2017-04-26 11:00:00,71.35,71.59,71.24,71.58,10904.0,69.5862,69.8203,69.4789,69.8105,10904.0
2017-04-26 11:30:00,71.5,71.57,71.35,71.45,7608.0,69.7325,69.8008,69.5862,69.6837,7608.0
2017-04-26 12:00:00,71.45,71.57,71.45,71.53,5616.0,69.6837,69.8008,69.6837,69.7617,5616.0
2017-04-26 12:30:00,71.56,71.65,71.55,71.65,4550.0,69.791,69.8788,69.7812,69.8788,4550.0
2017-04-26 13:00:00,71.65,71.7,71.62,71.65,9681.0,69.8788,69.9275,69.8495,69.8788,9681.0
2017-04-26 13:30:00,71.66,71.71,71.53,71.59,6644.0,69.8885,69.9373,69.7617,69.8203,6644.0
2017-04-26 14:00:00,71.57,71.79,71.57,71.73,9323.0,69.8008,70.0153,69.8008,69.9568,9323.0
2017-04-26 14:30:00,71.72,71.84,71.72,71.73,7582.0,69.947,70.0641,69.947,69.9568,7582.0
2017-04-26 15:00:00,71.64,71.8,71.63,71.76,11415.0,69.869,70.0251,69.8593,69.9861,11415.0
2017-04-26 15:30:00,71.77,71.9,71.73,71.87,78106.0,69.9958,70.1226,69.9568,70.0933,78106.0
2017-04-27 09:30:00,71.98,71.98,70.76,71.85,6733.0,70.2006,70.2006,69.0108,70.0738,6733.0
2017-04-27 10:00:00,71.83,72.08,71.38,71.38,5191.0,70.0543,70.2981,69.6154,69.6154,5191.0
2017-04-27 10:30:00,71.27,71.56,71.24,71.49,22386.0,69.5082,69.791,69.4789,69.7227,22386.0
2017-04-27 11:00:00,71.5,71.62,71.4,71.46,10638.0,69.7325,69.8495,69.635,69.6935,10638.0
2017-04-27 11:30:00,71.28,71.28,70.63,70.82,6300.0,69.5179,69.5179,68.884,69.0693,6300.0
2017-04-27 12:00:00,70.84,70.92,70.73,70.73,3755.0,69.0888,69.1668,68.9815,68.9815,3755.0
2017-04-27 12:30:00,70.78,71.01,70.73,71.0,5781.0,69.0303,69.2546,68.9815,69.2448,5781.0
2017-04-27 13:00:00,71.0,71.04,70.89,71.04,3337.0,69.2448,69.2839,69.1376,69.2839,3337.0
2017-04-27 13:30:00,71.0,71.1,70.99,71.02,2967.0,69.2448,69.3424,69.2351,69.2643,2967.0
2017-04-27 14:00:00,71.03,71.03,70.94,70.95,4724.0,69.2741,69.2741,69.1863,69.1961,4724.0
2017-04-27 14:30:00,70.96,71.05,70.93,71.02,12574.0,69.2058,69.2936,69.1766,69.2643,12574.0
2017-04-27 15:00:00,71.03,71.26,71.01,71.2,17684.0,69.2741,69.4984,69.2546,69.4399,17684.0
2017-04-27 15:30:00,71.2,71.25,71.09,71.12,45576.0,69.4399,69.4887,69.3326,69.3619,45576.0
2017-04-28 09:30:00,70.94,71.0,70.46,70.46,5595.0,69.1863,69.2448,68.7182,68.7182,5595.0
2017-04-28 10:00:00,70.47,70.49,69.55,69.62,7009.0,68.7279,68.7474,67.8307,67.899,7009.0
2017-04-28 10:30:00,69.63,70.01,69.31,69.45,19503.0,67.9087,68.2793,67.5966,67.7332,19503.0
2017-04-28 11:00:00,69.39,69.74,69.22,69.3,11819.0,67.6746,68.016,67.5088,67.5869,11819.0
2017-04-28 11:30:00,69.3,69.44,69.2,69.34,9607.0,67.5869,67.7234,67.4893,67.6259,9607.0
2017-04-28 12:00:00,69.4,69.57,69.32,69.32,8750.0,67.6844,67.8502,67.6064,67.6064,8750.0
2017-04-28 12:30:00,69.33,69.39,69.21,69.36,5823.0,67.6161,67.6746,67.4991,67.6454,5823.0
2017-04-28 13:00:00,69.37,69.49,69.29,69.29,9227.0,67.6551,67.7722,67.5771,67.5771,9227.0
2017-04-28 13:30:00,69.28,69.29,69.0,69.19,10313.0,67.5674,67.5771,67.2943,67.4796,10313.0
2017-04-28 14:00:00,69.25,69.25,68.93,69.11,10053.0,67.5381,67.5381,67.226,67.4016,10053.0
2017-04-28 14:30:00,69.12,69.34,69.11,69.31,25496.0,67.4113,67.6259,67.4016,67.5966,25496.0
2017-04-28 15:00:00,69.29,69.62,69.29,69.49,25167.0,67.5771,67.899,67.5771,67.7722,25167.0
2017-04-28 15:30:00,69.46,69.72,69.27,69.55,151659.0,67.7429,67.9965,67.5576,67.8307,151659.0
2017-05-01 09:30:00,69.54,69.58,69.12,69.34,24795.0,67.8209,67.8599,67.4113,67.6259,24795.0
2017-05-01 10:00:00,69.34,69.54,69.27,69.51,34584.0,67.6259,67.8209,67.5576,67.7917,34584.0
2017-05-01 10:30:00,69.49,69.82,69.49,69.51,16528.0,67.7722,68.094,67.7722,67.7917,16528.0
2017-05-01 11:00:00,69.51,69.81,69.51,69.81,19395.0,67.7917,68.0843,67.7917,68.0843,19395.0
2017-05-01 11:30:00,69.8,69.8,69.45,69.55,16175.0,68.0745,68.0745,67.7332,67.8307,16175.0
2017-05-01 12:00:00,69.55,69.66,69.47,69.55,13987.0,67.8307,67.938,67.7527,67.8307,13987.0
2017-05-01 12:30:00,69.57,69.63,69.39,69.46,25292.0,67.8502,67.9087,67.6746,67.7429,25292.0
2017-05-01 13:00:00,69.45,69.83,69.44,69.81,28789.0,67.7332,68.1038,67.7234,68.0843,28789.0
2017-05-01 13:30:00,69.81,70.24,69.8,70.03,25644.0,68.0843,68.5036,68.0745,68.2988,25644.0
2017-05-01 14:00:00,70.05,70.13,69.61,69.62,9678.0,68.3183,68.3963,67.8892,67.899,9678.0
2017-05-01 14:30:00,69.63,69.71,69.44,69.46,30438.0,67.9087,67.9867,67.7234,67.7429,30438.0
2017-05-01 15:00:00,69.45,69.63,69.44,69.48,17750.0,67.7332,67.9087,67.7234,67.7624,17750.0
2017-05-01 15:30:00,69.5,69.5,69.05,69.1,103362.0,67.7819,67.7819,67.343,67.3918,103362.0
2017-05-02 09:30:00,66.86,67.73,65.85,66.01,262988.0,65.2072,66.0557,64.2222,64.3782,262988.0
2017-05-02 10:00:00,65.97,66.03,64.47,64.69,273402.0,64.3392,64.3977,62.8763,63.0908,273402.0
2017-05-02 10:30:00,64.72,65.28,64.65,64.85,166070.0,63.1201,63.6662,63.0518,63.2469,166070.0
2017-05-02 11:00:00,64.93,67.4,64.8,67.0,153402.0,63.3249,65.7338,63.1981,65.3437,153402.0
2017-05-02 11:30:00,66.51,67.74,66.41,67.14,83243.0,64.8658,66.0654,64.7683,65.4803,83243.0
2017-05-02 12:00:00,67.12,67.2,66.07,66.09,94717.0,65.4608,65.5388,64.4367,64.4562,94717.0
2017-05-02 12:30:00,66.09,66.25,65.76,65.97,132610.0,64.4562,64.6123,64.1344,64.3392,132610.0
2017-05-02 13:00:00,65.99,66.37,65.79,66.09,56603.0,64.3587,64.7293,64.1636,64.4562,56603.0
2017-05-02 13:30:00,66.06,66.13,65.86,66.01,45839.0,64.427,64.4952,64.2319,64.3782,45839.0
2017-05-02 14:00:00,66.01,66.01,65.46,65.59,72234.0,64.3782,64.3782,63.8418,63.9686,72234.0
2017-05-02 14:30:00,65.55,65.85,65.48,65.67,80687.0,63.9296,64.2222,63.8613,64.0466,80687.0
2017-05-02 15:00:00,65.64,65.79,65.45,65.67,89212.0,64.0173,64.1636,63.832,64.0466,89212.0
2017-05-02 15:30:00,65.7,66.14,65.7,65.74,255323.0,64.0759,64.505,64.0759,64.1149,255323.0
2017-05-03 09:30:00,65.33,65.55,64.26,64.26,43038.0,63.715,63.9296,62.6715,62.6715,43038.0
2017-05-03 10:00:00,64.26,64.59,64.03,64.3,52567.0,62.6715,62.9933,62.4471,62.7105,52567.0
2017-05-03 10:30:00,64.32,64.52,64.18,64.3,52437.0,62.73,62.925,62.5934,62.7105,52437.0
2017-05-03 11:00:00,64.27,65.06,64.26,65.05,64289.0,62.6812,63.4517,62.6715,63.4419,64289.0
2017-05-03 11:30:00,65.05,65.17,64.95,65.01,33057.0,63.4419,63.559,63.3444,63.4029,33057.0
2017-05-03 12:00:00,65.02,65.08,64.97,64.98,25751.0,63.4127,63.4712,63.3639,63.3737,25751.0
2017-05-03 12:30:00,64.98,65.07,64.91,64.92,27369.0,63.3737,63.4614,63.3054,63.3151,27369.0
2017-05-03 13:00:00,64.91,65.03,64.9,65.03,23971.0,63.3054,63.4224,63.2956,63.4224,23971.0
2017-05-03 13:30:00,65.04,66.0,65.04,65.99,45762.0,63.4322,64.3684,63.4322,64.3587,45762.0
2017-05-03 14:00:00,66.0,66.12,65.66,66.0,39991.0,64.3684,64.4855,64.0368,64.3684,39991.0
2017-05-03 14:30:00,65.98,66.13,65.86,66.11,57016.0,64.3489,64.4952,64.2319,64.4757,57016.0
2017-05-03 15:00:00,66.14,66.26,66.02,66.26,45528.0,64.505,64.622,64.388,64.622,45528.0
2017-05-03 15:30:00,66.27,66.37,66.2,66.26,126111.0,64.6318,64.7293,64.5635,64.622,126111.0
2017-05-04 09:30:00,66.12,66.53,65.64,66.0,46749.0,64.4855,64.8853,64.0173,64.3684,46749.0
2017-05-04 10:00:00,65.98,66.46,65.89,65.89,42582.0,64.3489,64.8171,64.2612,64.2612,42582.0
2017-05-04 10:30:00,65.84,66.06,65.52,65.57,59601.0,64.2124,64.427,63.9003,63.9491,59601.0
2017-05-04 11:00:00,65.55,65.64,65.26,65.42,43996.0,63.9296,64.0173,63.6467,63.8028,43996.0
2017-05-04 11:30:00,65.43,65.49,65.09,65.09,23071.0,63.8125,63.8711,63.4809,63.4809,23071.0
2017-05-04 12:00:00,65.09,65.1,64.88,65.1,52110.0,63.4809,63.4907,63.2761,63.4907,52110.0
2017-05-04 12:30:00,65.11,65.16,64.98,65.16,39858.0,63.5004,63.5492,63.3737,63.5492,39858.0
2017-05-04 13:00:00,65.19,65.24,64.98,65.06,30605.0,63.5785,63.6272,63.3737,63.4517,30605.0
2017-05-04 13:30:00,65.04,65.13,64.99,65.07,34426.0,63.4322,63.52,63.3834,63.4614,34426.0
2017-05-04 14:00:00,65.1,65.1,64.83,64.92,41015.0,63.4907,63.4907,63.2274,63.3151,41015.0
2017-05-04 14:30:00,64.92,65.16,64.68,65.12,80096.0,63.3151,63.5492,63.0811,63.5102,80096.0
2017-05-04 15:00:00,65.14,65.41,65.06,65.15,83561.0,63.5297,63.793,63.4517,63.5395,83561.0
2017-05-04 15:30:00,65.18,65.2,64.95,64.97,104982.0,63.5687,63.5882,63.3444,63.3639,104982.0
2017-05-05 09:30:00,65.08,65.25,64.59,64.66,32413.0,63.4712,63.637,62.9933,63.0616,32413.0
2017-05-05 10:00:00,64.67,65.07,64.6,64.92,52439.0,63.0713,63.4614,63.0031,63.3151,52439.0
2017-05-05 10:30:00,64.95,65.02,64.67,64.89,49785.0,63.3444,63.4127,63.0713,63.2859,49785.0
2017-05-05 11:00:00,64.89,65.22,64.84,65.16,25083.0,63.2859,63.6077,63.2371,63.5492,25083.0
2017-05-05 11:30:00,65.11,65.33,64.98,65.12,26309.0,63.5004,63.715,63.3737,63.5102,26309.0
2017-05-05 12:00:00,65.13,65.15,64.94,65.04,19626.0,63.52,63.5395,63.3346,63.4322,19626.0
2017-05-05 12:30:00,65.03,65.08,64.93,65.05,51945.0,63.4224,63.4712,63.3249,63.4419,51945.0
2017-05-05 13:00:00,65.08,65.19,64.97,65.09,17962.0,63.4712,63.5785,63.3639,63.4809,17962.0
2017-05-05 13:30:00,65.09,65.6,64.95,65.2,151183.0,63.4809,63.9783,63.3444,63.5882,151183.0
2017-05-05 14:00:00,65.19,65.74,65.16,65.7,75892.0,63.5785,64.1149,63.5492,64.0759,75892.0
2017-05-05 14:30:00,65.71,65.78,65.46,65.68,45651.0,64.0856,64.1539,63.8418,64.0564,45651.0
2017-05-05 15:00:00,65.66,65.98,65.65,65.88,114745.0,64.0368,64.3489,64.0271,64.2514,114745.0
2017-05-05 15:30:00,65.88,66.19,65.86,66.19,171136.0,64.2514,64.5537,64.2319,64.5537,171136.0
2017-05-08 09:30:00,66.08,66.84,66.08,66.61,26244.0,64.4465,65.1877,64.4465,64.9634,26244.0
2017-05-08 10:00:00,66.56,66.57,65.9,65.93,13142.0,64.9146,64.9244,64.2709,64.3002,13142.0
2017-05-08 10:30:00,65.91,66.04,65.85,65.89,13416.0,64.2807,64.4075,64.2222,64.2612,13416.0
2017-05-08 11:00:00,65.93,65.96,65.37,65.4,16023.0,64.3002,64.3294,63.754,63.7833,16023.0
2017-05-08 11:30:00,65.39,65.46,65.16,65.22,25499.0,63.7735,63.8418,63.5492,63.6077,25499.0
2017-05-08 12:00:00,65.25,65.28,64.97,65.08,14483.0,63.637,63.6662,63.3639,63.4712,14483.0
2017-05-08 12:30:00,65.1,65.25,65.02,65.13,16579.0,63.4907,63.637,63.4127,63.52,16579.0
2017-05-08 13:00:00,65.13,65.53,65.1,65.53,26334.0,63.52,63.9101,63.4907,63.9101,26334.0
2017-05-08 13:30:00,65.57,65.71,65.49,65.55,21213.0,63.9491,64.0856,63.8711,63.9296,21213.0
2017-05-08 14:00:00,65.56,65.56,65.4,65.55,23866.0,63.9393,63.9393,63.7833,63.9296,23866.0
2017-05-08 14:30:00,65.5,65.68,65.43,65.44,17478.0,63.8808,64.0564,63.8125,63.8223,17478.0
2017-05-08 15:00:00,65.46,65.49,65.3,65.33,20280.0,63.8418,63.8711,63.6857,63.715,20280.0
2017-05-08 15:30:00,65.35,65.44,65.23,65.43,93498.0,63.7345,63.8223,63.6175,63.8125,93498.0
2017-05-09 09:30:00,65.38,66.18,65.34,65.46,20586.0,63.7638,64.544,63.7248,63.8418,20586.0
2017-05-09 10:00:00,65.5,65.86,65.5,65.71,21746.0,63.8808,64.2319,63.8808,64.0856,21746.0
2017-05-09 10:30:00,65.84,65.87,65.45,65.83,34881.0,64.2124,64.2417,63.832,64.2026,34881.0
2017-05-09 11:00:00,65.92,65.99,65.38,65.38,40110.0,64.2904,64.3587,63.7638,63.7638,40110.0
2017-05-09 11:30:00,65.49,66.14,65.43,66.07,27294.0,63.8711,64.505,63.8125,64.4367,27294.0
2017-05-09 12:00:00,66.05,66.05,65.66,65.67,17374.0,64.4172,64.4172,64.0368,64.0466,17374.0
2017-05-09 12:30:00,65.67,65.86,65.58,65.86,18033.0,64.0466,64.2319,63.9588,64.2319,18033.0
2017-05-09 13:00:00,65.87,66.66,65.87,66.29,42876.0,64.2417,65.0121,64.2417,64.6513,42876.0
2017-05-09 13:30:00,66.18,67.04,66.07,66.31,35868.0,64.544,65.3827,64.4367,64.6708,35868.0
2017-05-09 14:00:00,66.31,66.36,66.25,66.32,17004.0,64.6708,64.7195,64.6123,64.6805,17004.0
2017-05-09 14:30:00,66.33,66.4,66.03,66.33,30827.0,64.6903,64.7586,64.3977,64.6903,30827.0
2017-05-09 15:00:00,66.35,66.39,66.11,66.15,27169.0,64.7098,64.7488,64.4757,64.5147,27169.0
2017-05-09 15:30:00,66.15,66.15,65.78,65.83,95410.0,64.5147,64.5147,64.1539,64.2026,95410.0
2017-05-10 09:30:00,65.86,66.51,65.7,66.34,22286.0,64.2319,64.8658,64.0759,64.7,22286.0
2017-05-10 10:00:00,66.28,66.59,65.96,65.96,31058.0,64.6415,64.9439,64.3294,64.3294,31058.0
2017-05-10 10:30:00,66.0,66.43,65.68,66.43,42220.0,64.3684,64.7878,64.0564,64.7878,42220.0
2017-05-10 11:00:00,66.44,66.85,66.34,66.74,32938.0,64.7976,65.1974,64.7,65.0902,32938.0
2017-05-10 11:30:00,66.74,66.78,66.61,66.72,29274.0,65.0902,65.1292,64.9634,65.0706,29274.0
2017-05-10 12:00:00,66.71,66.73,66.57,66.63,18689.0,65.0609,65.0804,64.9244,64.9829,18689.0
2017-05-10 12:30:00,66.63,66.7,66.62,66.66,17837.0,64.9829,65.0511,64.9731,65.0121,17837.0
2017-05-10 13:00:00,66.68,66.84,66.67,66.83,18359.0,65.0316,65.1877,65.0219,65.1779,18359.0
2017-05-10 13:30:00,66.83,66.95,66.75,66.94,23917.0,65.1779,65.295,65.0999,65.2852,23917.0
2017-05-10 14:00:00,66.94,67.32,66.94,67.28,38699.0,65.2852,65.6558,65.2852,65.6168,38699.0
2017-05-10 14:30:00,67.29,67.53,67.24,67.52,28868.0,65.6266,65.8606,65.5778,65.8509,28868.0
2017-05-10 15:00:00,67.53,67.53,67.31,67.31,43548.0,65.8606,65.8606,65.6461,65.6461,43548.0
2017-05-10 15:30:00,67.31,67.54,67.15,67.17,134713.0,65.6461,65.8704,65.49,65.5095,134713.0
2017-05-11 09:30:00,66.45,67.27,66.45,67.17,31687.0,64.8073,65.607,64.8073,65.5095,31687.0
2017-05-11 10:00:00,67.13,67.28,66.99,67.23,24231.0,65.4705,65.6168,65.334,65.568,24231.0
2017-05-11 10:30:00,67.19,67.55,67.08,67.53,22402.0,65.529,65.8801,65.4217,65.8606,22402.0
2017-05-11 11:00:00,67.51,67.93,67.51,67.83,26061.0,65.8411,66.2507,65.8411,66.1532,26061.0
2017-05-11 11:30:00,67.83,67.91,67.43,67.43,27067.0,66.1532,66.2312,65.7631,65.7631,27067.0
2017-05-11 12:00:00,67.47,67.47,67.24,67.43,19080.0,65.8021,65.8021,65.5778,65.7631,19080.0
2017-05-11 12:30:00,67.36,67.37,67.13,67.17,19520.0,65.6948,65.7046,65.4705,65.5095,19520.0
2017-05-11 13:00:00,67.15,67.39,67.12,67.28,24925.0,65.49,65.7241,65.4608,65.6168,24925.0
2017-05-11 13:30:00,67.29,67.63,67.29,67.62,30941.0,65.6266,65.9582,65.6266,65.9484,30941.0
2017-05-11 14:00:00,67.66,67.67,67.37,67.38,38110.0,65.9874,65.9972,65.7046,65.7143,38110.0
2017-05-11 14:30:00,67.39,67.7,67.39,67.7,27509.0,65.7241,66.0264,65.7241,66.0264,27509.0
2017-05-11 15:00:00,67.69,67.69,67.44,67.52,35513.0,66.0167,66.0167,65.7728,65.8509,35513.0
2017-05-11 15:30:00,67.53,67.84,67.52,67.69,90286.0,65.8606,66.163,65.8509,66.0167,90286.0
2017-05-12 09:30:00,67.42,67.79,66.88,66.94,81610.0,65.7533,66.1142,65.2267,65.2852,81610.0
2017-05-12 10:00:00,66.98,67.82,66.9,67.6,36629.0,65.3242,66.1435,65.2462,65.9289,36629.0
2017-05-12 10:30:00,67.6,67.8,67.44,67.53,34810.0,65.9289,66.1239,65.7728,65.8606,34810.0
2017-05-12 11:00:00,67.55,67.86,67.53,67.66,27251.0,65.8801,66.1825,65.8606,65.9874,27251.0
2017-05-12 11:30:00,67.61,67.7,67.48,67.53,23551.0,65.9386,66.0264,65.8119,65.8606,23551.0
2017-05-12 12:00:00,67.55,67.8,67.5,67.8,25646.0,65.8801,66.1239,65.8314,66.1239,25646.0
2017-05-12 12:30:00,67.8,68.25,67.79,68.25,31615.0,66.1239,66.5628,66.1142,66.5628,31615.0
2017-05-12 13:00:00,68.25,68.49,68.18,68.44,38641.0,66.5628,66.7969,66.4946,66.7481,38641.0
2017-05-12 13:30:00,68.46,68.55,68.02,68.31,38968.0,66.7676,66.8554,66.3385,66.6213,38968.0
2017-05-12 14:00:00,68.32,68.53,68.2,68.4,38179.0,66.6311,66.8359,66.5141,66.7091,38179.0
2017-05-12 14:30:00,68.43,68.73,68.34,68.68,47823.0,66.7384,67.031,66.6506,66.9822,47823.0
2017-05-12 15:00:00,68.64,68.8,68.47,68.56,44598.0,66.9432,67.0992,66.7774,66.8652,44598.0
2017-05-12 15:30:00,68.56,68.73,68.36,68.59,145469.0,66.8652,67.031,66.6701,66.8944,145469.0
2017-05-15 09:30:00,68.72,69.25,68.28,68.97,20450.0,67.0212,67.5381,66.5921,67.265,20450.0
2017-05-15 10:00:00,68.84,68.96,68.63,68.63,21408.0,67.1382,67.2553,66.9334,66.9334,21408.0
2017-05-15 10:30:00,68.68,68.91,68.63,68.79,27067.0,66.9822,67.2065,66.9334,67.0895,27067.0
2017-05-15 11:00:00,68.81,68.87,68.75,68.85,28717.0,67.109,67.1675,67.0505,67.148,28717.0
2017-05-15 11:30:00,68.86,68.98,68.76,68.94,28435.0,67.1577,67.2748,67.0602,67.2358,28435.0
2017-05-15 12:00:00,68.9,69.08,68.73,68.79,29599.0,67.1968,67.3723,67.031,67.0895,29599.0
2017-05-15 12:30:00,68.84,68.89,68.74,68.76,21489.0,67.1382,67.187,67.0407,67.0602,21489.0
2017-05-15 13:00:00,68.78,69.02,68.78,69.0,26653.0,67.0797,67.3138,67.0797,67.2943,26653.0
2017-05-15 13:30:00,69.01,69.1,68.87,68.95,33320.0,67.304,67.3918,67.1675,67.2455,33320.0
2017-05-15 14:00:00,68.95,69.02,68.81,68.9,85605.0,67.2455,67.3138,67.109,67.1968,85605.0
2017-05-15 14:30:00,68.92,69.05,68.82,69.0,69200.0,67.2163,67.343,67.1187,67.2943,69200.0
2017-05-15 15:00:00,69.0,69.2,68.93,69.2,49987.0,67.2943,67.4893,67.226,67.4893,49987.0
2017-05-15 15:30:00,69.17,69.17,68.93,69.09,92631.0,67.4601,67.4601,67.226,67.3821,92631.0
2017-05-16 09:30:00,69.37,69.37,67.61,67.63,26892.0,67.6551,67.6551,65.9386,65.9582,26892.0
2017-05-16 10:00:00,67.64,68.09,67.45,67.67,31150.0,65.9679,66.4068,65.7826,65.9972,31150.0
2017-05-16 10:30:00,67.69,68.04,67.56,67.58,29723.0,66.0167,66.358,65.8899,65.9094,29723.0
2017-05-16 11:00:00,67.6,68.03,67.6,67.95,36542.0,65.9289,66.3483,65.9289,66.2702,36542.0
2017-05-16 11:30:00,67.92,68.26,67.87,67.95,26648.0,66.241,66.5726,66.1922,66.2702,26648.0
2017-05-16 12:00:00,67.95,68.02,67.72,67.86,13051.0,66.2702,66.3385,66.0459,66.1825,13051.0
2017-05-16 12:30:00,67.87,68.03,67.87,68.02,13440.0,66.1922,66.3483,66.1922,66.3385,13440.0
2017-05-16 13:00:00,67.96,67.98,67.9,67.93,9350.0,66.28,66.2995,66.2215,66.2507,9350.0
2017-05-16 13:30:00,67.9,67.98,67.86,67.94,10997.0,66.2215,66.2995,66.1825,66.2605,10997.0
2017-05-16 14:00:00,67.9,67.91,67.64,67.77,24457.0,66.2215,66.2312,65.9679,66.0947,24457.0
2017-05-16 14:30:00,67.81,67.97,67.78,67.9,18330.0,66.1337,66.2897,66.1044,66.2215,18330.0
2017-05-16 15:00:00,67.89,68.12,67.87,68.12,31913.0,66.2117,66.436,66.1922,66.436,31913.0
2017-05-16 15:30:00,68.12,68.46,68.09,68.39,117683.0,66.436,66.7676,66.4068,66.6994,117683.0
2017-05-17 09:30:00,67.86,68.23,67.01,67.01,37168.0,66.1825,66.5433,65.3535,65.3535,37168.0
2017-05-17 10:00:00,66.92,67.05,66.7,66.91,17025.0,65.2657,65.3925,65.0511,65.2559,17025.0
2017-05-17 10:30:00,66.94,67.05,66.5,66.6,18970.0,65.2852,65.3925,64.8561,64.9536,18970.0
2017-05-17 11:00:00,66.58,66.6,66.17,66.27,22577.0,64.9341,64.9536,64.5342,64.6318,22577.0
2017-05-17 11:30:00,66.27,66.27,66.05,66.22,19444.0,64.6318,64.6318,64.4172,64.583,19444.0
2017-05-17 12:00:00,66.19,66.21,66.09,66.15,24424.0,64.5537,64.5733,64.4562,64.5147,24424.0
2017-05-17 12:30:00,66.14,66.43,66.14,66.34,10304.0,64.505,64.7878,64.505,64.7,10304.0
2017-05-17 13:00:00,66.31,66.53,66.31,66.48,12256.0,64.6708,64.8853,64.6708,64.8366,12256.0
2017-05-17 13:30:00,66.48,66.62,66.27,66.27,9781.0,64.8366,64.9731,64.6318,64.6318,9781.0
2017-05-17 14:00:00,66.28,66.39,66.15,66.15,15741.0,64.6415,64.7488,64.5147,64.5147,15741.0
2017-05-17 14:30:00,66.16,66.36,66.16,66.27,34727.0,64.5245,64.7195,64.5245,64.6318,34727.0
2017-05-17 15:00:00,66.27,66.63,66.14,66.62,46334.0,64.6318,64.9829,64.505,64.9731,46334.0
2017-05-17 15:30:00,66.64,66.76,66.44,66.61,128267.0,64.9926,65.1097,64.7976,64.9634,128267.0
2017-05-18 09:30:00,66.85,67.1,66.11,66.11,25697.0,65.1974,65.4413,64.4757,64.4757,25697.0
2017-05-18 10:00:00,66.19,66.57,66.17,66.44,14359.0,64.5537,64.9244,64.5342,64.7976,14359.0
2017-05-18 10:30:00,66.47,66.8,66.47,66.63,15411.0,64.8268,65.1487,64.8268,64.9829,15411.0
2017-05-18 11:00:00,66.69,67.13,66.69,67.13,9610.0,65.0414,65.4705,65.0414,65.4705,9610.0
2017-05-18 11:30:00,67.13,67.27,66.92,66.92,12085.0,65.4705,65.607,65.2657,65.2657,12085.0
2017-05-18 12:00:00,66.87,67.13,66.65,67.13,17257.0,65.2169,65.4705,65.0024,65.4705,17257.0
2017-05-18 12:30:00,67.09,67.18,66.98,67.14,14229.0,65.4315,65.5193,65.3242,65.4803,14229.0
2017-05-18 13:00:00,67.15,67.52,67.12,67.4,13190.0,65.49,65.8509,65.4608,65.7338,13190.0
2017-05-18 13:30:00,67.4,67.86,67.39,67.81,20577.0,65.7338,66.1825,65.7241,66.1337,20577.0
2017-05-18 14:00:00,67.81,68.23,67.74,68.21,21039.0,66.1337,66.5433,66.0654,66.5238,21039.0
2017-05-18 14:30:00,68.16,68.26,67.62,67.64,34866.0,66.475,66.5726,65.9484,65.9679,34866.0
2017-05-18 15:00:00,67.63,67.73,67.52,67.72,32315.0,65.9582,66.0557,65.8509,66.0459,32315.0
2017-05-18 15:30:00,67.7,67.74,67.48,67.52,85206.0,66.0264,66.0654,65.8119,65.8509,85206.0
2017-05-19 09:30:00,67.71,68.39,67.5,68.1,27496.0,66.0362,66.6994,65.8314,66.4165,27496.0
2017-05-19 10:00:00,68.04,68.2,67.94,68.2,10005.0,66.358,66.5141,66.2605,66.5141,10005.0
2017-05-19 10:30:00,68.13,68.2,67.96,67.96,19016.0,66.4458,66.5141,66.28,66.28,19016.0
2017-05-19 11:00:00,67.98,68.02,67.8,67.84,12323.0,66.2995,66.3385,66.1239,66.163,12323.0
2017-05-19 11:30:00,67.87,68.09,67.74,67.98,15581.0,66.1922,66.4068,66.0654,66.2995,15581.0
2017-05-19 12:00:00,67.94,68.04,67.84,68.0,8955.0,66.2605,66.358,66.163,66.319,8955.0
2017-05-19 12:30:00,68.02,68.05,67.96,68.05,10158.0,66.3385,66.3678,66.28,66.3678,10158.0
2017-05-19 13:00:00,68.05,68.27,68.05,68.25,13673.0,66.3678,66.5823,66.3678,66.5628,13673.0
2017-05-19 13:30:00,68.28,68.53,68.24,68.53,14627.0,66.5921,66.8359,66.5531,66.8359,14627.0
2017-05-19 14:00:00,68.56,68.65,68.54,68.54,10056.0,66.8652,66.9529,66.8457,66.8457,10056.0
2017-05-19 14:30:00,68.55,68.63,68.49,68.63,8821.0,66.8554,66.9334,66.7969,66.9334,8821.0
2017-05-19 15:00:00,68.63,68.68,68.57,68.66,17456.0,66.9334,66.9822,66.8749,66.9627,17456.0
2017-05-19 15:30:00,68.62,68.67,68.51,68.57,36593.0,66.9237,66.9724,66.8164,66.8749,36593.0
2017-05-22 09:30:00,68.78,69.5,68.78,69.5,13440.0,67.0797,67.7819,67.0797,67.7819,13440.0
2017-05-22 10:00:00,69.55,69.75,69.42,69.73,20563.0,67.8307,68.0257,67.7039,68.0062,20563.0
2017-05-22 10:30:00,69.74,69.83,69.38,69.47,12701.0,68.016,68.1038,67.6649,67.7527,12701.0
2017-05-22 11:00:00,69.44,69.63,69.38,69.56,12870.0,67.7234,67.9087,67.6649,67.8404,12870.0
2017-05-22 11:30:00,69.56,69.59,69.25,69.37,19602.0,67.8404,67.8697,67.5381,67.6551,19602.0
2017-05-22 12:00:00,69.39,69.42,69.16,69.2,10737.0,67.6746,67.7039,67.4503,67.4893,10737.0
2017-05-22 12:30:00,69.22,69.38,69.18,69.36,9586.0,67.5088,67.6649,67.4698,67.6454,9586.0
2017-05-22 13:00:00,69.33,69.45,69.3,69.44,10530.0,67.6161,67.7332,67.5869,67.7234,10530.0
2017-05-22 13:30:00,69.45,69.49,69.38,69.44,7821.0,67.7332,67.7722,67.6649,67.7234,7821.0
2017-05-22 14:00:00,69.43,69.52,69.37,69.45,15924.0,67.7137,67.8014,67.6551,67.7332,15924.0
2017-05-22 14:30:00,69.45,69.57,69.38,69.57,16300.0,67.7332,67.8502,67.6649,67.8502,16300.0
2017-05-22 15:00:00,69.59,69.7,69.58,69.66,18201.0,67.8697,67.977,67.8599,67.938,18201.0
2017-05-22 15:30:00,69.67,69.75,69.65,69.68,64803.0,67.9477,68.0257,67.9282,67.9575,64803.0
2017-05-23 09:30:00,69.29,69.29,67.6,67.64,34562.0,67.5771,67.5771,65.9289,65.9679,34562.0
2017-05-23 10:00:00,67.64,68.28,67.58,68.28,14229.0,65.9679,66.5921,65.9094,66.5921,14229.0
2017-05-23 10:30:00,68.35,68.37,67.97,68.14,49883.0,66.6604,66.6799,66.2897,66.4555,49883.0
2017-05-23 11:00:00,68.15,68.4,68.15,68.31,22332.0,66.4653,66.7091,66.4653,66.6213,22332.0
2017-05-23 11:30:00,68.34,68.35,67.61,67.69,36571.0,66.6506,66.6604,65.9386,66.0167,36571.0
2017-05-23 12:00:00,67.75,67.99,67.71,67.77,15406.0,66.0752,66.3093,66.0362,66.0947,15406.0
2017-05-23 12:30:00,67.72,67.86,67.63,67.64,21735.0,66.0459,66.1825,65.9582,65.9679,21735.0
2017-05-23 13:00:00,67.64,67.94,67.62,67.94,14795.0,65.9679,66.2605,65.9484,66.2605,14795.0
2017-05-23 13:30:00,67.97,68.1,67.97,67.99,12527.0,66.2897,66.4165,66.2897,66.3093,12527.0
2017-05-23 14:00:00,67.95,67.99,67.75,67.76,10176.0,66.2702,66.3093,66.0752,66.0849,10176.0
2017-05-23 14:30:00,67.76,67.84,67.69,67.82,36690.0,66.0849,66.163,66.0167,66.1435,36690.0
2017-05-23 15:00:00,67.83,68.0,67.68,68.0,29469.0,66.1532,66.319,66.0069,66.319,29469.0
2017-05-23 15:30:00,67.98,68.04,67.68,67.68,41789.0,66.2995,66.358,66.0069,66.0069,41789.0
2017-05-24 09:30:00,67.96,68.0,66.73,66.82,29891.0,66.28,66.319,65.0804,65.1682,29891.0
2017-05-24 10:00:00,66.94,67.75,66.94,67.75,9291.0,65.2852,66.0752,65.2852,66.0752,9291.0
2017-05-24 10:30:00,67.73,67.85,67.66,67.82,10710.0,66.0557,66.1727,65.9874,66.1435,10710.0
2017-05-24 11:00:00,67.82,67.99,67.72,67.86,16148.0,66.1435,66.3093,66.0459,66.1825,16148.0
2017-05-24 11:30:00,67.87,67.87,67.43,67.57,8701.0,66.1922,66.1922,65.7631,65.8996,8701.0
2017-05-24 12:00:00,67.62,67.63,67.42,67.59,7800.0,65.9484,65.9582,65.7533,65.9191,7800.0
2017-05-24 12:30:00,67.62,67.68,67.47,67.47,5800.0,65.9484,66.0069,65.8021,65.8021,5800.0
2017-05-24 13:00:00,67.41,67.65,67.4,67.65,12549.0,65.7436,65.9777,65.7338,65.9777,12549.0
2017-05-24 13:30:00,67.6,67.66,67.47,67.55,6150.0,65.9289,65.9874,65.8021,65.8801,6150.0
2017-05-24 14:00:00,67.51,67.78,67.51,67.68,9400.0,65.8411,66.1044,65.8411,66.0069,9400.0
2017-05-24 14:30:00,67.65,67.68,67.52,67.56,17513.0,65.9777,66.0069,65.8509,65.8899,17513.0
2017-05-24 15:00:00,67.53,67.78,67.53,67.77,16741.0,65.8606,66.1044,65.8606,66.0947,16741.0
2017-05-24 15:30:00,67.77,67.95,67.77,67.85,56222.0,66.0947,66.2702,66.0947,66.1727,56222.0
2017-05-25 09:30:00,67.77,68.37,67.43,68.34,26601.0,66.0947,66.6799,65.7631,66.6506,26601.0
2017-05-25 10:00:00,68.34,68.45,68.09,68.09,24810.0,66.6506,66.7579,66.4068,66.4068,24810.0
2017-05-25 10:30:00,68.1,68.19,67.97,68.08,32532.0,66.4165,66.5043,66.2897,66.397,32532.0
2017-05-25 11:00:00,68.07,68.25,68.05,68.19,21200.0,66.3873,66.5628,66.3678,66.5043,21200.0
2017-05-25 11:30:00,68.19,68.38,68.05,68.25,26828.0,66.5043,66.6896,66.3678,66.5628,26828.0
2017-05-25 12:00:00,68.25,68.46,68.22,68.37,10361.0,66.5628,66.7676,66.5336,66.6799,10361.0
2017-05-25 12:30:00,68.46,68.55,68.39,68.5,14847.0,66.7676,66.8554,66.6994,66.8066,14847.0
2017-05-25 13:00:00,68.5,68.52,68.41,68.5,20908.0,66.8066,66.8261,66.7189,66.8066,20908.0
2017-05-25 13:30:00,68.51,68.83,68.39,68.76,23913.0,66.8164,67.1285,66.6994,67.0602,23913.0
2017-05-25 14:00:00,68.76,68.79,68.6,68.65,20967.0,67.0602,67.0895,66.9042,66.9529,20967.0
2017-05-25 14:30:00,68.66,68.77,68.55,68.62,19072.0,66.9627,67.07,66.8554,66.9237,19072.0
2017-05-25 15:00:00,68.63,68.67,68.54,68.62,18135.0,66.9334,66.9724,66.8457,66.9237,18135.0
2017-05-25 15:30:00,68.6,68.64,68.48,68.56,70265.0,66.9042,66.9432,66.7871,66.8652,70265.0
2017-05-26 09:30:00,68.69,68.86,67.6,67.67,31781.0,66.9919,67.1577,65.9289,65.9972,31781.0
2017-05-26 10:00:00,67.57,68.54,67.41,68.49,30081.0,65.8996,66.8457,65.7436,66.7969,30081.0
2017-05-26 10:30:00,68.6,68.63,67.94,68.26,16228.0,66.9042,66.9334,66.2605,66.5726,16228.0
2017-05-26 11:00:00,68.29,68.51,68.04,68.1,13201.0,66.6018,66.8164,66.358,66.4165,13201.0
2017-05-26 11:30:00,68.1,68.23,67.79,67.87,10809.0,66.4165,66.5433,66.1142,66.1922,10809.0
2017-05-26 12:00:00,67.86,68.08,67.86,67.9,6621.0,66.1825,66.397,66.1825,66.2215,6621.0
2017-05-26 12:30:00,68.0,68.23,68.0,68.19,13088.0,66.319,66.5433,66.319,66.5043,13088.0
2017-05-26 13:00:00,68.19,68.19,67.96,67.96,9501.0,66.5043,66.5043,66.28,66.28,9501.0
2017-05-26 13:30:00,67.97,68.18,67.9,68.03,9489.0,66.2897,66.4946,66.2215,66.3483,9489.0
2017-05-26 14:00:00,68.07,68.16,67.92,67.97,8799.0,66.3873,66.475,66.241,66.2897,8799.0
2017-05-26 14:30:00,67.97,68.15,67.93,68.11,15795.0,66.2897,66.4653,66.2507,66.4263,15795.0
2017-05-26 15:00:00,68.05,68.12,67.88,68.06,19491.0,66.3678,66.436,66.202,66.3775,19491.0
2017-05-26 15:30:00,68.04,68.57,68.04,68.38,105899.0,66.358,66.8749,66.358,66.6896,105899.0
2017-05-30 09:30:00,68.25,68.64,67.89,68.22,13410.0,66.5628,66.9432,66.2117,66.5336,13410.0
2017-05-30 10:00:00,68.17,68.17,67.85,67.95,13745.0,66.4848,66.4848,66.1727,66.2702,13745.0
2017-05-30 10:30:00,67.91,68.15,67.8,67.95,7764.0,66.2312,66.4653,66.1239,66.2702,7764.0
2017-05-30 11:00:00,68.01,68.19,67.92,68.11,18742.0,66.3288,66.5043,66.241,66.4263,18742.0
2017-05-30 11:30:00,68.13,68.2,67.97,67.97,6986.0,66.4458,66.5141,66.2897,66.2897,6986.0
2017-05-30 12:00:00,68.01,68.11,67.92,67.96,7426.0,66.3288,66.4263,66.241,66.28,7426.0
2017-05-30 12:30:00,67.96,68.13,67.72,67.8,9000.0,66.28,66.4458,66.0459,66.1239,9000.0
2017-05-30 13:00:00,67.82,67.98,67.45,67.51,15458.0,66.1435,66.2995,65.7826,65.8411,15458.0
2017-05-30 13:30:00,67.59,67.91,67.53,67.86,8986.0,65.9191,66.2312,65.8606,66.1825,8986.0
2017-05-30 14:00:00,67.84,67.84,67.65,67.67,10800.0,66.163,66.163,65.9777,65.9972,10800.0
2017-05-30 14:30:00,67.68,67.92,67.49,67.92,12774.0,66.0069,66.241,65.8216,66.241,12774.0
2017-05-30 15:00:00,67.95,68.18,67.93,68.18,27427.0,66.2702,66.4946,66.2507,66.4946,27427.0
2017-05-30 15:30:00,68.17,68.25,68.01,68.03,82628.0,66.4848,66.5628,66.3288,66.3483,82628.0
2017-05-31 09:30:00,68.36,68.36,67.58,67.58,11821.0,66.6701,66.6701,65.9094,65.9094,11821.0
2017-05-31 10:00:00,67.54,67.68,67.03,67.56,19982.0,65.8704,66.0069,65.373,65.8899,19982.0
2017-05-31 10:30:00,67.67,68.0,67.66,67.9,16934.0,65.9972,66.319,65.9874,66.2215,16934.0
2017-05-31 11:00:00,67.94,68.04,67.66,67.68,18351.0,66.2605,66.358,65.9874,66.0069,18351.0
2017-05-31 11:30:00,67.67,67.91,67.6,67.86,18072.0,65.9972,66.2312,65.9289,66.1825,18072.0
2017-05-31 12:00:00,67.85,67.89,67.75,67.79,12547.0,66.1727,66.2117,66.0752,66.1142,12547.0
2017-05-31 12:30:00,67.8,67.92,67.74,67.77,14991.0,66.1239,66.241,66.0654,66.0947,14991.0
2017-05-31 13:00:00,67.79,68.17,67.74,68.06,19950.0,66.1142,66.4848,66.0654,66.3775,19950.0
2017-05-31 13:30:00,68.05,68.05,67.77,67.82,11000.0,66.3678,66.3678,66.0947,66.1435,11000.0
2017-05-31 14:00:00,67.82,67.84,67.71,67.77,14989.0,66.1435,66.163,66.0362,66.0947,14989.0
2017-05-31 14:30:00,67.8,67.85,67.71,67.84,14149.0,66.1239,66.1727,66.0362,66.163,14149.0
2017-05-31 15:00:00,67.84,68.08,67.84,67.95,18716.0,66.163,66.397,66.163,66.2702,18716.0
2017-05-31 15:30:00,67.96,68.08,67.92,68.06,67257.0,66.28,66.397,66.241,66.3775,67257.0
2017-06-01 09:30:00,68.35,68.83,67.36,68.83,7830.0,66.6604,67.1285,65.6948,67.1285,7830.0
2017-06-01 10:00:00,68.88,69.41,68.71,69.16,15174.0,67.1772,67.6941,67.0115,67.4503,15174.0
2017-06-01 10:30:00,69.25,69.59,69.12,69.59,18564.0,67.5381,67.8697,67.4113,67.8697,18564.0
2017-06-01 11:00:00,69.55,69.64,69.39,69.55,19604.0,67.8307,67.9185,67.6746,67.8307,19604.0
2017-06-01 11:30:00,69.55,69.98,69.51,69.89,13997.0,67.8307,68.2501,67.7917,68.1623,13997.0
2017-06-01 12:00:00,69.9,69.92,69.71,69.92,14778.0,68.172,68.1915,67.9867,68.1915,14778.0
2017-06-01 12:30:00,69.91,69.93,69.84,69.84,14229.0,68.1818,68.2013,68.1135,68.1135,14229.0
2017-06-01 13:00:00,69.83,70.08,69.77,70.05,15946.0,68.1038,68.3476,68.0452,68.3183,15946.0
2017-06-01 13:30:00,70.02,70.06,69.97,70.0,12178.0,68.2891,68.3281,68.2403,68.2696,12178.0
2017-06-01 14:00:00,70.0,70.03,69.76,69.95,23277.0,68.2696,68.2988,68.0355,68.2208,23277.0
2017-06-01 14:30:00,69.98,69.98,69.61,69.84,17186.0,68.2501,68.2501,67.8892,68.1135,17186.0
2017-06-01 15:00:00,69.82,70.09,69.76,69.97,19079.0,68.094,68.3573,68.0355,68.2403,19079.0
2017-06-01 15:30:00,70.0,70.17,69.75,70.05,111858.0,68.2696,68.4354,68.0257,68.3183,111858.0
2017-06-02 09:30:00,69.81,70.73,69.81,70.1,41420.0,68.0843,68.9815,68.0843,68.3671,41420.0
2017-06-02 10:00:00,70.03,70.72,70.03,70.72,15601.0,68.2988,68.9718,68.2988,68.9718,15601.0
2017-06-02 10:30:00,70.7,70.71,70.25,70.28,12241.0,68.9523,68.962,68.5134,68.5426,12241.0
2017-06-02 11:00:00,70.17,70.34,70.0,70.01,15230.0,68.4354,68.6012,68.2696,68.2793,15230.0
2017-06-02 11:30:00,70.01,70.2,69.99,70.0,12916.0,68.2793,68.4646,68.2598,68.2696,12916.0
2017-06-02 12:00:00,69.99,70.03,69.71,69.97,8866.0,68.2598,68.2988,67.9867,68.2403,8866.0
2017-06-02 12:30:00,69.96,69.96,69.75,69.87,7581.0,68.2306,68.2306,68.0257,68.1428,7581.0
2017-06-02 13:00:00,69.88,69.92,69.46,69.68,8383.0,68.1525,68.1915,67.7429,67.9575,8383.0
2017-06-02 13:30:00,69.67,69.99,69.6,69.92,10634.0,67.9477,68.2598,67.8795,68.1915,10634.0
2017-06-02 14:00:00,69.92,70.19,69.92,70.04,9985.0,68.1915,68.4549,68.1915,68.3086,9985.0
2017-06-02 14:30:00,70.06,70.18,70.0,70.15,12877.0,68.3281,68.4451,68.2696,68.4159,12877.0
2017-06-02 15:00:00,70.14,70.21,69.98,70.12,15818.0,68.4061,68.4744,68.2501,68.3866,15818.0
2017-06-02 15:30:00,70.1,70.12,69.91,69.93,48160.0,68.3671,68.3866,68.1818,68.2013,48160.0
2017-06-05 09:30:00,69.68,69.71,68.93,69.26,25674.0,67.9575,67.9867,67.226,67.5479,25674.0
2017-06-05 10:00:00,69.33,69.47,69.16,69.23,7000.0,67.6161,67.7527,67.4503,67.5186,7000.0
2017-06-05 10:30:00,69.2,69.29,69.08,69.11,7261.0,67.4893,67.5771,67.3723,67.4016,7261.0
2017-06-05 11:00:00,69.11,69.13,68.82,68.83,8405.0,67.4016,67.4211,67.1187,67.1285,8405.0
2017-06-05 11:30:00,68.83,68.83,68.61,68.73,11493.0,67.1285,67.1285,66.9139,67.031,11493.0
2017-06-05 12:00:00,68.71,68.92,68.64,68.76,10733.0,67.0115,67.2163,66.9432,67.0602,10733.0
2017-06-05 12:30:00,68.73,68.86,68.68,68.86,7016.0,67.031,67.1577,66.9822,67.1577,7016.0
2017-06-05 13:00:00,68.97,69.22,68.92,69.18,3610.0,67.265,67.5088,67.2163,67.4698,3610.0
2017-06-05 13:30:00,69.15,69.25,69.07,69.07,15946.0,67.4406,67.5381,67.3626,67.3626,15946.0
2017-06-05 14:00:00,69.22,69.24,68.94,69.14,19648.0,67.5088,67.5284,67.2358,67.4308,19648.0
2017-06-05 14:30:00,69.19,69.48,69.19,69.48,15443.0,67.4796,67.7624,67.4796,67.7624,15443.0
2017-06-05 15:00:00,69.47,69.51,69.34,69.51,13296.0,67.7527,67.7917,67.6259,67.7917,13296.0
2017-06-05 15:30:00,69.51,69.66,69.35,69.41,94013.0,67.7917,67.938,67.6356,67.6941,94013.0
2017-06-06 09:30:00,68.42,68.42,66.75,66.95,55548.0,66.7286,66.7286,65.0999,65.295,55548.0
2017-06-06 10:00:00,67.0,67.8,66.98,67.69,32448.0,65.3437,66.1239,65.3242,66.0167,32448.0
2017-06-06 10:30:00,67.75,68.12,67.64,67.93,12582.0,66.0752,66.436,65.9679,66.2507,12582.0
2017-06-06 11:00:00,67.92,67.92,67.31,67.5,15526.0,66.241,66.241,65.6461,65.8314,15526.0
2017-06-06 11:30:00,67.49,67.69,67.49,67.66,17032.0,65.8216,66.0167,65.8216,65.9874,17032.0
2017-06-06 12:00:00,67.64,67.77,67.62,67.75,5928.0,65.9679,66.0947,65.9484,66.0752,5928.0
2017-06-06 12:30:00,67.73,67.76,67.59,67.59,13565.0,66.0557,66.0849,65.9191,65.9191,13565.0
2017-06-06 13:00:00,67.59,67.66,67.53,67.59,10538.0,65.9191,65.9874,65.8606,65.9191,10538.0
2017-06-06 13:30:00,67.56,67.58,67.51,67.55,8672.0,65.8899,65.9094,65.8411,65.8801,8672.0
2017-06-06 14:00:00,67.56,67.79,67.53,67.74,20370.0,65.8899,66.1142,65.8606,66.0654,20370.0
2017-06-06 14:30:00,67.77,67.85,67.74,67.79,11515.0,66.0947,66.1727,66.0654,66.1142,11515.0
2017-06-06 15:00:00,67.79,67.84,67.71,67.82,15563.0,66.1142,66.163,66.0362,66.1435,15563.0
2017-06-06 15:30:00,67.81,67.83,67.67,67.8,71083.0,66.1337,66.1532,65.9972,66.1239,71083.0
2017-06-07 09:30:00,68.0,68.37,67.58,68.33,15302.0,66.319,66.6799,65.9094,66.6408,15302.0
2017-06-07 10:00:00,68.37,68.54,67.92,67.92,12168.0,66.6799,66.8457,66.241,66.241,12168.0
2017-06-07 10:30:00,67.92,68.27,67.71,68.03,29632.0,66.241,66.5823,66.0362,66.3483,29632.0
2017-06-07 11:00:00,68.0,68.1,67.79,67.84,19211.0,66.319,66.4165,66.1142,66.163,19211.0
2017-06-07 11:30:00,67.88,67.97,67.8,67.92,24815.0,66.202,66.2897,66.1239,66.241,24815.0
2017-06-07 12:00:00,67.88,67.92,67.81,67.87,11032.0,66.202,66.241,66.1337,66.1922,11032.0
2017-06-07 12:30:00,67.9,67.9,67.79,67.81,22084.0,66.2215,66.2215,66.1142,66.1337,22084.0
2017-06-07 13:00:00,67.79,67.82,67.72,67.79,16555.0,66.1142,66.1435,66.0459,66.1142,16555.0
2017-06-07 13:30:00,67.8,67.8,67.69,67.69,22283.0,66.1239,66.1239,66.0167,66.0167,22283.0
2017-06-07 14:00:00,67.69,67.72,67.61,67.63,19842.0,66.0167,66.0459,65.9386,65.9582,19842.0
2017-06-07 14:30:00,67.63,67.66,67.49,67.51,15760.0,65.9582,65.9874,65.8216,65.8411,15760.0
2017-06-07 15:00:00,67.51,67.55,67.33,67.55,23080.0,65.8411,65.8801,65.6656,65.8801,23080.0
2017-06-07 15:30:00,67.56,67.56,67.38,67.39,57900.0,65.8899,65.8899,65.7143,65.7241,57900.0
2017-06-08 09:30:00,67.61,68.45,67.27,68.44,29069.0,65.9386,66.7579,65.607,66.7481,29069.0
2017-06-08 10:00:00,68.45,68.45,67.25,67.32,30432.0,66.7579,66.7579,65.5875,65.6558,30432.0
2017-06-08 10:30:00,67.28,67.61,67.12,67.2,35132.0,65.6168,65.9386,65.4608,65.5388,35132.0
2017-06-08 11:00:00,67.23,67.28,66.86,66.86,14848.0,65.568,65.6168,65.2072,65.2072,14848.0
2017-06-08 11:30:00,66.85,67.33,66.79,67.21,31612.0,65.1974,65.6656,65.1389,65.5485,31612.0
2017-06-08 12:00:00,67.26,67.55,67.14,67.39,51487.0,65.5973,65.8801,65.4803,65.7241,51487.0
2017-06-08 12:30:00,67.4,67.6,67.17,67.23,32626.0,65.7338,65.9289,65.5095,65.568,32626.0
2017-06-08 13:00:00,67.23,67.39,66.98,67.05,38111.0,65.568,65.7241,65.3242,65.3925,38111.0
2017-06-08 13:30:00,67.09,67.28,67.06,67.28,16072.0,65.4315,65.6168,65.4022,65.6168,16072.0
2017-06-08 14:00:00,67.31,67.38,67.15,67.15,16953.0,65.6461,65.7143,65.49,65.49,16953.0
2017-06-08 14:30:00,67.18,67.22,67.06,67.18,36238.0,65.5193,65.5583,65.4022,65.5193,36238.0
2017-06-08 15:00:00,67.19,67.35,67.19,67.28,42089.0,65.529,65.6851,65.529,65.6168,42089.0
2017-06-08 15:30:00,67.3,67.47,67.19,67.42,59636.0,65.6363,65.8021,65.529,65.7533,59636.0
2017-06-09 09:30:00,67.57,68.15,67.57,67.9,10273.0,65.8996,66.4653,65.8996,66.2215,10273.0
2017-06-09 10:00:00,67.99,68.0,67.48,67.66,16111.0,66.3093,66.319,65.8119,65.9874,16111.0
2017-06-09 10:30:00,67.74,68.17,67.68,68.1,16564.0,66.0654,66.4848,66.0069,66.4165,16564.0
2017-06-09 11:00:00,68.08,68.47,68.08,68.29,12349.0,66.397,66.7774,66.397,66.6018,12349.0
2017-06-09 11:30:00,68.29,68.33,67.99,68.08,17053.0,66.6018,66.6408,66.3093,66.397,17053.0
2017-06-09 12:00:00,68.07,68.24,67.93,68.09,13427.0,66.3873,66.5531,66.2507,66.4068,13427.0
2017-06-09 12:30:00,68.11,68.18,68.02,68.15,9521.0,66.4263,66.4946,66.3385,66.4653,9521.0
2017-06-09 13:00:00,68.17,68.27,68.07,68.23,11057.0,66.4848,66.5823,66.3873,66.5433,11057.0
2017-06-09 13:30:00,68.18,68.23,68.04,68.04,11473.0,66.4946,66.5433,66.358,66.358,11473.0
2017-06-09 14:00:00,68.08,68.22,68.04,68.22,13870.0,66.397,66.5336,66.358,66.5336,13870.0
2017-06-09 14:30:00,68.2,68.22,67.95,68.1,15770.0,66.5141,66.5336,66.2702,66.4165,15770.0
2017-06-09 15:00:00,68.16,68.26,68.05,68.19,12266.0,66.475,66.5726,66.3678,66.5043,12266.0
2017-06-09 15:30:00,68.17,68.33,68.03,68.32,52622.0,66.4848,66.6408,66.3483,66.6311,52622.0
2017-06-12 09:30:00,68.13,69.11,67.35,69.01,31384.0,66.4458,67.4016,65.6851,67.304,31384.0
2017-06-12 10:00:00,68.88,69.05,68.65,68.9,13337.0,67.1772,67.343,66.9529,67.1968,13337.0
2017-06-12 10:30:00,68.86,69.12,68.75,68.84,14770.0,67.1577,67.4113,67.0505,67.1382,14770.0
2017-06-12 11:00:00,68.83,69.0,68.78,68.94,21432.0,67.1285,67.2943,67.0797,67.2358,21432.0
2017-06-12 11:30:00,68.99,69.11,68.89,68.91,11599.0,67.2845,67.4016,67.187,67.2065,11599.0
2017-06-12 12:00:00,68.91,68.96,68.8,68.96,10101.0,67.2065,67.2553,67.0992,67.2553,10101.0
2017-06-12 12:30:00,69.01,69.27,68.98,69.12,9027.0,67.304,67.5576,67.2748,67.4113,9027.0
2017-06-12 13:00:00,69.11,69.22,69.05,69.18,6306.0,67.4016,67.5088,67.343,67.4698,6306.0
2017-06-12 13:30:00,69.23,69.23,69.07,69.08,12800.0,67.5186,67.5186,67.3626,67.3723,12800.0
2017-06-12 14:00:00,69.08,69.16,68.83,68.83,8288.0,67.3723,67.4503,67.1285,67.1285,8288.0
2017-06-12 14:30:00,68.86,68.89,68.76,68.81,13264.0,67.1577,67.187,67.0602,67.109,13264.0
2017-06-12 15:00:00,68.82,68.85,68.75,68.8,17660.0,67.1187,67.148,67.0505,67.0992,17660.0
2017-06-12 15:30:00,68.78,68.81,68.51,68.68,60971.0,67.0797,67.109,66.8164,66.9822,60971.0
2017-06-13 09:30:00,68.62,68.98,68.01,68.31,20889.0,66.9237,67.2748,66.3288,66.6213,20889.0
2017-06-13 10:00:00,68.37,68.96,68.33,68.93,6155.0,66.6799,67.2553,66.6408,67.226,6155.0
2017-06-13 10:30:00,68.95,69.07,68.75,69.07,4993.0,67.2455,67.3626,67.0505,67.3626,4993.0
2017-06-13 11:00:00,68.97,69.23,68.97,69.08,7284.0,67.265,67.5186,67.265,67.3723,7284.0
2017-06-13 11:30:00,69.15,69.19,69.06,69.15,6330.0,67.4406,67.4796,67.3528,67.4406,6330.0
2017-06-13 12:00:00,69.13,69.14,68.9,68.9,7995.0,67.4211,67.4308,67.1968,67.1968,7995.0
2017-06-13 12:30:00,68.91,69.19,68.9,69.16,6133.0,67.2065,67.4796,67.1968,67.4503,6133.0
2017-06-13 13:00:00,69.13,69.13,68.8,68.8,9238.0,67.4211,67.4211,67.0992,67.0992,9238.0
2017-06-13 13:30:00,68.8,68.8,68.74,68.74,15924.0,67.0992,67.0992,67.0407,67.0407,15924.0
2017-06-13 14:00:00,68.73,68.74,68.6,68.65,14395.0,67.031,67.0407,66.9042,66.9529,14395.0
2017-06-13 14:30:00,68.66,68.71,68.56,68.64,14005.0,66.9627,67.0115,66.8652,66.9432,14005.0
2017-06-13 15:00:00,68.67,68.67,68.34,68.5,35429.0,66.9724,66.9724,66.6506,66.8066,35429.0
2017-06-13 15:30:00,68.53,68.55,68.24,68.55,76100.0,66.8359,66.8554,66.5531,66.8554,76100.0
2017-06-14 09:30:00,68.8,68.85,68.13,68.17,13954.0,67.0992,67.148,66.4458,66.4848,13954.0
2017-06-14 10:00:00,68.17,68.6,68.05,68.57,9220.0,66.4848,66.9042,66.3678,66.8749,9220.0
2017-06-14 10:30:00,68.46,68.47,68.12,68.18,9439.0,66.7676,66.7774,66.436,66.4946,9439.0
2017-06-14 11:00:00,68.14,68.26,68.01,68.13,7531.0,66.4555,66.5726,66.3288,66.4458,7531.0
2017-06-14 11:30:00,68.07,68.15,67.97,68.09,12039.0,66.3873,66.4653,66.2897,66.4068,12039.0
2017-06-14 12:00:00,68.08,68.16,67.96,68.08,6300.0,66.397,66.475,66.28,66.397,6300.0
2017-06-14 12:30:00,68.11,68.13,68.05,68.11,7810.0,66.4263,66.4458,66.3678,66.4263,7810.0
2017-06-14 13:00:00,68.11,68.3,68.1,68.1,6863.0,66.4263,66.6116,66.4165,66.4165,6863.0
2017-06-14 13:30:00,68.11,68.85,68.07,68.85,11855.0,66.4263,67.148,66.3873,67.148,11855.0
2017-06-14 14:00:00,68.88,69.17,68.49,68.58,16570.0,67.1772,67.4601,66.7969,66.8847,16570.0
2017-06-14 14:30:00,68.59,68.67,68.3,68.41,13979.0,66.8944,66.9724,66.6116,66.7189,13979.0
2017-06-14 15:00:00,68.38,68.6,68.36,68.59,12047.0,66.6896,66.9042,66.6701,66.8944,12047.0
2017-06-14 15:30:00,68.61,68.85,68.52,68.83,26364.0,66.9139,67.148,66.8261,67.1285,26364.0
2017-06-15 09:30:00,68.14,68.98,68.14,68.72,16028.0,66.4555,67.2748,66.4555,67.0212,16028.0
2017-06-15 10:00:00,68.72,68.77,68.22,68.33,9047.0,67.0212,67.07,66.5336,66.6408,9047.0
2017-06-15 10:30:00,68.35,68.62,68.3,68.62,21113.0,66.6604,66.9237,66.6116,66.9237,21113.0
2017-06-15 11:00:00,68.64,69.19,68.6,69.12,14329.0,66.9432,67.4796,66.9042,67.4113,14329.0
2017-06-15 11:30:00,69.07,69.85,69.07,69.81,35646.0,67.3626,68.1233,67.3626,68.0843,35646.0
2017-06-15 12:00:00,69.79,69.93,69.72,69.89,10542.0,68.0648,68.2013,67.9965,68.1623,10542.0
2017-06-15 12:30:00,69.95,70.04,69.82,70.04,17709.0,68.2208,68.3086,68.094,68.3086,17709.0
2017-06-15 13:00:00,70.0,70.1,69.67,69.67,25860.0,68.2696,68.3671,67.9477,67.9477,25860.0
2017-06-15 13:30:00,69.66,69.83,69.65,69.74,10512.0,67.938,68.1038,67.9282,68.016,10512.0
2017-06-15 14:00:00,69.72,69.72,69.52,69.57,11468.0,67.9965,67.9965,67.8014,67.8502,11468.0
2017-06-15 14:30:00,69.59,69.6,69.45,69.53,21875.0,67.8697,67.8795,67.7332,67.8112,21875.0
2017-06-15 15:00:00,69.47,69.66,69.42,69.66,22285.0,67.7527,67.938,67.7039,67.938,22285.0
2017-06-15 15:30:00,69.66,69.87,69.59,69.86,66971.0,67.938,68.1428,67.8697,68.133,66971.0
2017-06-16 09:30:00,69.62,69.78,68.92,69.56,62099.0,67.899,68.055,67.2163,67.8404,62099.0
2017-06-16 10:00:00,69.44,69.97,69.42,69.92,15507.0,67.7234,68.2403,67.7039,68.1915,15507.0
2017-06-16 10:30:00,69.92,70.4,69.92,70.28,20820.0,68.1915,68.6597,68.1915,68.5426,20820.0
2017-06-16 11:00:00,70.32,70.7,70.26,70.7,23149.0,68.5817,68.9523,68.5231,68.9523,23149.0
2017-06-16 11:30:00,70.7,71.14,70.58,71.1,30397.0,68.9523,69.3814,68.8352,69.3424,30397.0
2017-06-16 12:00:00,71.08,71.28,71.04,71.23,27015.0,69.3229,69.5179,69.2839,69.4692,27015.0
2017-06-16 12:30:00,71.21,71.26,71.05,71.05,27338.0,69.4497,69.4984,69.2936,69.2936,27338.0
2017-06-16 13:00:00,71.03,71.21,70.98,71.11,35057.0,69.2741,69.4497,69.2253,69.3521,35057.0
2017-06-16 13:30:00,71.16,71.25,70.91,70.92,35381.0,69.4009,69.4887,69.1571,69.1668,35381.0
2017-06-16 14:00:00,70.96,70.96,70.54,70.55,22938.0,69.2058,69.2058,68.7962,68.806,22938.0
2017-06-16 14:30:00,70.59,70.84,70.47,70.83,15549.0,68.845,69.0888,68.7279,69.079,15549.0
2017-06-16 15:00:00,70.84,71.09,70.73,71.06,25337.0,69.0888,69.3326,68.9815,69.3034,25337.0
2017-06-16 15:30:00,71.06,71.22,70.94,71.2,132186.0,69.3034,69.4594,69.1863,69.4399,132186.0
2017-06-19 09:30:00,71.5,71.9,71.18,71.47,30338.0,69.7325,70.1226,69.4204,69.7032,30338.0
2017-06-19 10:00:00,71.5,72.49,71.47,72.0,26170.0,69.7325,70.698,69.7032,70.2201,26170.0
2017-06-19 10:30:00,72.04,72.21,71.75,72.17,21648.0,70.2591,70.4249,69.9763,70.3859,21648.0
2017-06-19 11:00:00,72.22,72.47,72.09,72.29,25223.0,70.4347,70.6785,70.3079,70.503,25223.0
2017-06-19 11:30:00,72.33,72.52,72.12,72.37,17451.0,70.542,70.7273,70.3372,70.581,17451.0
2017-06-19 12:00:00,72.37,72.48,72.28,72.38,12928.0,70.581,70.6883,70.4932,70.5907,12928.0
2017-06-19 12:30:00,72.35,72.55,72.23,72.52,14102.0,70.5615,70.7565,70.4444,70.7273,14102.0
2017-06-19 13:00:00,72.53,72.55,72.44,72.53,22744.0,70.737,70.7565,70.6492,70.737,22744.0
2017-06-19 13:30:00,72.55,72.55,72.28,72.47,19425.0,70.7565,70.7565,70.4932,70.6785,19425.0
2017-06-19 14:00:00,72.43,72.49,72.31,72.4,27046.0,70.6395,70.698,70.5225,70.6102,27046.0
2017-06-19 14:30:00,72.4,72.48,72.29,72.37,33548.0,70.6102,70.6883,70.503,70.581,33548.0
2017-06-19 15:00:00,72.41,72.53,72.29,72.52,30652.0,70.62,70.737,70.503,70.7273,30652.0
2017-06-19 15:30:00,72.54,72.58,72.43,72.5,91918.0,70.7468,70.7858,70.6395,70.7078,91918.0
2017-06-20 09:30:00,72.1,72.62,71.88,72.03,16403.0,70.3176,70.8248,70.1031,70.2494,16403.0
2017-06-20 10:00:00,72.02,72.25,71.79,72.25,17515.0,70.2396,70.4639,70.0153,70.4639,17515.0
2017-06-20 10:30:00,72.34,72.42,71.93,72.11,19544.0,70.5517,70.6297,70.1519,70.3274,19544.0
2017-06-20 11:00:00,72.17,72.17,71.5,71.62,17889.0,70.3859,70.3859,69.7325,69.8495,17889.0
2017-06-20 11:30:00,71.57,71.57,71.05,71.15,13289.0,69.8008,69.8008,69.2936,69.3911,13289.0
2017-06-20 12:00:00,71.1,71.77,71.08,71.35,20604.0,69.3424,69.9958,69.3229,69.5862,20604.0
2017-06-20 12:30:00,71.33,71.52,71.23,71.29,22830.0,69.5667,69.752,69.4692,69.5277,22830.0
2017-06-20 13:00:00,71.24,71.3,70.9,70.92,8544.0,69.4789,69.5374,69.1473,69.1668,8544.0
2017-06-20 13:30:00,70.98,71.21,70.82,70.85,14056.0,69.2253,69.4497,69.0693,69.0986,14056.0
2017-06-20 14:00:00,70.9,71.25,70.88,71.25,19205.0,69.1473,69.4887,69.1278,69.4887,19205.0
2017-06-20 14:30:00,71.27,71.27,71.02,71.14,18150.0,69.5082,69.5082,69.2643,69.3814,18150.0
2017-06-20 15:00:00,71.16,71.67,71.16,71.62,48911.0,69.4009,69.8983,69.4009,69.8495,48911.0
2017-06-20 15:30:00,71.62,71.62,71.04,71.25,71335.0,69.8495,69.8495,69.2839,69.4887,71335.0
2017-06-21 09:30:00,71.29,71.29,70.62,70.7,21263.0,69.5277,69.5277,68.8742,68.9523,21263.0
2017-06-21 10:00:00,70.68,70.76,70.42,70.57,25323.0,68.9328,69.0108,68.6792,68.8255,25323.0
2017-06-21 10:30:00,70.59,71.0,70.34,70.37,19547.0,68.845,69.2448,68.6012,68.6304,19547.0
2017-06-21 11:00:00,70.38,70.48,70.1,70.29,19053.0,68.6402,68.7377,68.3671,68.5524,19053.0
2017-06-21 11:30:00,70.28,70.41,70.14,70.26,12145.0,68.5426,68.6694,68.4061,68.5231,12145.0
2017-06-21 12:00:00,70.26,70.29,70.02,70.29,24451.0,68.5231,68.5524,68.2891,68.5524,24451.0
2017-06-21 12:30:00,70.24,70.26,70.1,70.14,10204.0,68.5036,68.5231,68.3671,68.4061,10204.0
2017-06-21 13:00:00,70.13,70.35,70.09,70.2,12003.0,68.3963,68.6109,68.3573,68.4646,12003.0
2017-06-21 13:30:00,70.14,70.18,69.61,69.61,43843.0,68.4061,68.4451,67.8892,67.8892,43843.0
2017-06-21 14:00:00,69.56,70.18,69.52,70.16,22747.0,67.8404,68.4451,67.8014,68.4256,22747.0
2017-06-21 14:30:00,70.15,70.2,69.98,69.98,17107.0,68.4159,68.4646,68.2501,68.2501,17107.0
2017-06-21 15:00:00,69.96,70.06,69.78,70.04,19061.0,68.2306,68.3281,68.055,68.3086,19061.0
2017-06-21 15:30:00,70.04,70.1,69.86,70.03,65818.0,68.3086,68.3671,68.133,68.2988,65818.0
2017-06-22 09:30:00,69.79,70.13,69.54,70.06,13386.0,68.0648,68.3963,67.8209,68.3281,13386.0
2017-06-22 10:00:00,70.04,70.19,69.04,69.24,11104.0,68.3086,68.4549,67.3333,67.5284,11104.0
2017-06-22 10:30:00,69.27,69.41,69.11,69.38,14512.0,67.5576,67.6941,67.4016,67.6649,14512.0
2017-06-22 11:00:00,69.39,69.87,69.33,69.87,21270.0,67.6746,68.1428,67.6161,68.1428,21270.0
2017-06-22 11:30:00,69.87,70.36,69.72,70.28,15679.0,68.1428,68.6207,67.9965,68.5426,15679.0
2017-06-22 12:00:00,70.28,70.89,70.26,70.81,25445.0,68.5426,69.1376,68.5231,69.0595,25445.0
2017-06-22 12:30:00,70.86,70.94,70.71,70.9,29765.0,69.1083,69.1863,68.962,69.1473,29765.0
2017-06-22 13:00:00,70.9,71.02,70.78,70.89,8734.0,69.1473,69.2643,69.0303,69.1376,8734.0
2017-06-22 13:30:00,70.79,70.9,70.74,70.76,8100.0,69.04,69.1473,68.9913,69.0108,8100.0
2017-06-22 14:00:00,70.83,71.12,70.81,71.1,12062.0,69.079,69.3619,69.0595,69.3424,12062.0
2017-06-22 14:30:00,71.07,71.09,70.93,71.09,12528.0,69.3131,69.3326,69.1766,69.3326,12528.0
2017-06-22 15:00:00,71.04,71.13,71.0,71.1,18025.0,69.2839,69.3716,69.2448,69.3424,18025.0
2017-06-22 15:30:00,71.08,71.18,71.01,71.13,68509.0,69.3229,69.4204,69.2546,69.3716,68509.0
2017-06-23 09:30:00,70.84,71.86,70.75,71.86,39316.0,69.0888,70.0836,69.001,70.0836,39316.0
2017-06-23 10:00:00,71.75,72.07,71.51,71.98,74110.0,69.9763,70.2884,69.7422,70.2006,74110.0
2017-06-23 10:30:00,71.98,72.28,71.64,72.28,13335.0,70.2006,70.4932,69.869,70.4932,13335.0
2017-06-23 11:00:00,72.28,72.34,72.05,72.11,48522.0,70.4932,70.5517,70.2689,70.3274,48522.0
2017-06-23 11:30:00,72.12,72.6,72.11,72.56,16272.0,70.3372,70.8053,70.3274,70.7663,16272.0
2017-06-23 12:00:00,72.6,72.65,71.89,71.98,11452.0,70.8053,70.8541,70.1128,70.2006,11452.0
2017-06-23 12:30:00,72.05,72.11,71.63,71.68,10446.0,70.2689,70.3274,69.8593,69.908,10446.0
2017-06-23 13:00:00,71.73,71.75,71.45,71.5,17336.0,69.9568,69.9763,69.6837,69.7325,17336.0
2017-06-23 13:30:00,71.53,71.73,71.45,71.73,11498.0,69.7617,69.9568,69.6837,69.9568,11498.0
2017-06-23 14:00:00,71.75,72.02,71.73,71.94,18817.0,69.9763,70.2396,69.9568,70.1616,18817.0
2017-06-23 14:30:00,71.94,72.34,71.91,72.31,20758.0,70.1616,70.5517,70.1323,70.5225,20758.0
2017-06-23 15:00:00,72.32,72.53,72.12,72.42,43077.0,70.5322,70.737,70.3372,70.6297,43077.0
2017-06-23 15:30:00,72.4,72.77,72.4,72.64,120692.0,70.6102,70.9711,70.6102,70.8443,120692.0
2017-06-26 09:30:00,73.01,73.01,72.66,72.9,23217.0,71.2052,71.2052,70.8638,71.0979,23217.0
2017-06-26 10:00:00,72.89,72.91,72.82,72.87,7359.0,71.0881,71.1076,71.0199,71.0686,7359.0
2017-06-26 10:30:00,72.91,72.91,72.49,72.61,6300.0,71.1076,71.1076,70.698,70.815,6300.0
2017-06-26 11:00:00,72.71,72.82,72.54,72.7,9909.0,70.9126,71.0199,70.7468,70.9028,9909.0
2017-06-26 11:30:00,72.69,72.87,72.63,72.8,8186.0,70.8931,71.0686,70.8345,71.0003,8186.0
2017-06-26 12:00:00,72.76,73.02,72.74,72.98,9535.0,70.9613,71.2149,70.9418,71.1759,9535.0
2017-06-26 12:30:00,72.96,72.96,72.8,72.8,6287.0,71.1564,71.1564,71.0003,71.0003,6287.0
2017-06-26 13:00:00,72.8,72.86,72.73,72.84,7448.0,71.0003,71.0589,70.9321,71.0394,7448.0
2017-06-26 13:30:00,72.87,72.9,72.78,72.81,7808.0,71.0686,71.0979,70.9808,71.0101,7808.0
2017-06-26 14:00:00,72.81,72.86,72.52,72.55,40198.0,71.0101,71.0589,70.7273,70.7565,40198.0
2017-06-26 14:30:00,72.53,72.8,72.43,72.75,11707.0,70.737,71.0003,70.6395,70.9516,11707.0
2017-06-26 15:00:00,72.67,72.83,72.64,72.64,12784.0,70.8736,71.0296,70.8443,70.8443,12784.0
2017-06-26 15:30:00,72.65,72.66,72.39,72.46,44922.0,70.8541,70.8638,70.6005,70.6688,44922.0
2017-06-27 09:30:00,72.58,72.58,72.2,72.3,9655.0,70.7858,70.7858,70.4152,70.5127,9655.0
2017-06-27 10:00:00,72.43,72.9,72.43,72.89,11266.0,70.6395,71.0979,70.6395,71.0881,11266.0
2017-06-27 10:30:00,72.94,73.03,72.69,72.74,8716.0,71.1369,71.2247,70.8931,70.9418,8716.0
2017-06-27 11:00:00,72.7,72.78,72.5,72.5,8882.0,70.9028,70.9808,70.7078,70.7078,8882.0
2017-06-27 11:30:00,72.5,72.54,72.35,72.42,4557.0,70.7078,70.7468,70.5615,70.6297,4557.0
2017-06-27 12:00:00,72.42,72.42,72.23,72.28,7076.0,70.6297,70.6297,70.4444,70.4932,7076.0
2017-06-27 12:30:00,72.23,72.38,72.23,72.31,3877.0,70.4444,70.5907,70.4444,70.5225,3877.0
2017-06-27 13:00:00,72.35,72.35,72.13,72.17,4369.0,70.5615,70.5615,70.3469,70.3859,4369.0
2017-06-27 13:30:00,72.21,72.21,71.9,72.05,6662.0,70.4249,70.4249,70.1226,70.2689,6662.0
2017-06-27 14:00:00,71.98,72.19,71.93,72.13,5017.0,70.2006,70.4054,70.1519,70.3469,5017.0
2017-06-27 14:30:00,72.15,72.42,72.1,72.34,8156.0,70.3664,70.6297,70.3176,70.5517,8156.0
2017-06-27 15:00:00,72.32,72.42,72.25,72.32,8162.0,70.5322,70.6297,70.4639,70.5322,8162.0
2017-06-27 15:30:00,72.31,72.32,71.95,72.02,44959.0,70.5225,70.5322,70.1714,70.2396,44959.0
2017-06-28 09:30:00,72.85,73.76,72.7,73.76,37559.0,71.0491,71.9366,70.9028,71.9366,37559.0
2017-06-28 10:00:00,73.79,73.92,73.39,73.56,20683.0,71.9659,72.0927,71.5758,71.7416,20683.0
2017-06-28 10:30:00,73.56,73.58,73.05,73.49,25668.0,71.7416,71.7611,71.2442,71.6733,25668.0
2017-06-28 11:00:00,73.46,73.5,72.93,72.95,45001.0,71.644,71.683,71.1271,71.1466,45001.0
2017-06-28 11:30:00,73.0,73.5,72.96,73.25,43844.0,71.1954,71.683,71.1564,71.4392,43844.0
2017-06-28 12:00:00,73.24,73.47,73.06,73.33,21816.0,71.4295,71.6538,71.2539,71.5172,21816.0
2017-06-28 12:30:00,73.34,73.59,73.3,73.42,45273.0,71.527,71.7708,71.488,71.605,45273.0
2017-06-28 13:00:00,73.4,73.61,73.35,73.44,16935.0,71.5855,71.7903,71.5367,71.6245,16935.0
2017-06-28 13:30:00,73.39,73.46,73.12,73.19,34825.0,71.5758,71.644,71.3124,71.3807,34825.0
2017-06-28 14:00:00,73.19,73.32,73.09,73.2,17550.0,71.3807,71.5075,71.2832,71.3905,17550.0
2017-06-28 14:30:00,73.2,73.34,73.11,73.24,20150.0,71.3905,71.527,71.3027,71.4295,20150.0
2017-06-28 15:00:00,73.2,73.3,73.0,73.0,24416.0,71.3905,71.488,71.1954,71.1954,24416.0
2017-06-28 15:30:00,73.0,73.05,72.8,72.82,63004.0,71.1954,71.2442,71.0003,71.0199,63004.0
2017-06-29 09:30:00,73.13,73.95,72.93,73.54,21056.0,71.3222,72.1219,71.1271,71.7221,21056.0
2017-06-29 10:00:00,73.5,73.52,73.24,73.37,34252.0,71.683,71.7025,71.4295,71.5563,34252.0
2017-06-29 10:30:00,73.43,73.57,73.03,73.43,20605.0,71.6148,71.7513,71.2247,71.6148,20605.0
2017-06-29 11:00:00,73.47,73.5,73.09,73.16,12002.0,71.6538,71.683,71.2832,71.3514,12002.0
2017-06-29 11:30:00,73.13,73.26,72.94,72.97,9400.0,71.3222,71.449,71.1369,71.1661,9400.0
2017-06-29 12:00:00,72.95,73.19,72.77,72.77,7388.0,71.1466,71.3807,70.9711,70.9711,7388.0
2017-06-29 12:30:00,72.73,72.83,72.55,72.8,9400.0,70.9321,71.0296,70.7565,71.0003,9400.0
2017-06-29 13:00:00,72.8,72.88,72.31,72.31,8655.0,71.0003,71.0784,70.5225,70.5225,8655.0
2017-06-29 13:30:00,72.36,72.38,72.07,72.3,16982.0,70.5712,70.5907,70.2884,70.5127,16982.0
2017-06-29 14:00:00,72.31,72.8,72.31,72.7,17500.0,70.5225,71.0003,70.5225,70.9028,17500.0
2017-06-29 14:30:00,72.72,73.26,72.6,73.18,30569.0,70.9223,71.449,70.8053,71.371,30569.0
2017-06-29 15:00:00,73.17,73.38,73.03,73.06,27936.0,71.3612,71.566,71.2247,71.2539,27936.0
2017-06-29 15:30:00,73.07,73.21,72.94,73.11,84863.0,71.2637,71.4002,71.1369,71.3027,84863.0
2017-06-30 09:30:00,73.6,73.85,72.98,72.98,14546.0,71.7806,72.0244,71.1759,71.1759,14546.0
2017-06-30 10:00:00,72.95,73.05,72.44,72.8,19605.0,71.1466,71.2442,70.6492,71.0003,19605.0
2017-06-30 10:30:00,72.83,73.29,72.8,72.86,19320.0,71.0296,71.4782,71.0003,71.0589,19320.0
2017-06-30 11:00:00,72.83,73.0,72.83,73.0,22142.0,71.0296,71.1954,71.0296,71.1954,22142.0
2017-06-30 11:30:00,73.01,73.37,73.01,73.37,14041.0,71.2052,71.5563,71.2052,71.5563,14041.0
2017-06-30 12:00:00,73.34,73.58,73.34,73.4,30248.0,71.527,71.7611,71.527,71.5855,30248.0
2017-06-30 12:30:00,73.43,73.61,73.34,73.59,21710.0,71.6148,71.7903,71.527,71.7708,21710.0
2017-06-30 13:00:00,73.56,73.98,73.55,73.92,10378.0,71.7416,72.1512,71.7318,72.0927,10378.0
2017-06-30 13:30:00,73.91,73.95,73.86,73.9,11137.0,72.0829,72.1219,72.0341,72.0732,11137.0
2017-06-30 14:00:00,73.89,74.15,73.88,74.15,10354.0,72.0634,72.317,72.0536,72.317,10354.0
2017-06-30 14:30:00,74.17,74.17,73.95,74.02,57928.0,72.3365,72.3365,72.1219,72.1902,57928.0
2017-06-30 15:00:00,74.03,74.37,73.98,74.34,31500.0,72.1999,72.5315,72.1512,72.5023,31500.0
2017-06-30 15:30:00,74.37,74.45,74.1,74.12,83499.0,72.5315,72.6096,72.2682,72.2877,83499.0
2017-07-03 09:30:00,74.32,74.63,73.47,74.46,27194.0,72.4828,72.7851,71.6538,72.6193,27194.0
2017-07-03 10:00:00,74.58,74.61,73.87,74.07,23096.0,72.7363,72.7656,72.0439,72.239,23096.0
2017-07-03 10:30:00,74.04,74.1,73.7,73.7,15211.0,72.2097,72.2682,71.8781,71.8781,15211.0
2017-07-03 11:00:00,73.71,74.1,73.6,74.04,16966.0,71.8878,72.2682,71.7806,72.2097,16966.0
2017-07-03 11:30:00,74.04,74.12,73.75,73.79,9513.0,72.2097,72.2877,71.9269,71.9659,9513.0
2017-07-03 12:00:00,73.78,73.81,73.42,73.67,23223.0,71.9561,71.9854,71.605,71.8488,23223.0
2017-07-03 12:30:00,73.75,74.11,73.62,73.68,41561.0,71.9269,72.278,71.8001,71.8586,41561.0
2017-07-05 09:30:00,73.39,73.65,72.86,73.31,14207.0,71.5758,71.8293,71.0589,71.4977,14207.0
2017-07-05 10:00:00,73.33,73.33,72.4,72.45,18389.0,71.5172,71.5172,70.6102,70.659,18389.0
2017-07-05 10:30:00,72.51,72.85,72.37,72.37,23092.0,70.7175,71.0491,70.581,70.581,23092.0
2017-07-05 11:00:00,72.39,72.91,72.39,72.72,49294.0,70.6005,71.1076,70.6005,70.9223,49294.0
2017-07-05 11:30:00,72.67,73.08,72.52,73.08,14631.0,70.8736,71.2734,70.7273,71.2734,14631.0
2017-07-05 12:00:00,73.1,73.55,73.03,73.4,31018.0,71.2929,71.7318,71.2247,71.5855,31018.0
2017-07-05 12:30:00,73.43,73.43,73.25,73.37,6393.0,71.6148,71.6148,71.4392,71.5563,6393.0
2017-07-05 13:00:00,73.33,73.48,73.25,73.31,10276.0,71.5172,71.6635,71.4392,71.4977,10276.0
2017-07-05 13:30:00,73.32,73.45,73.25,73.32,8074.0,71.5075,71.6343,71.4392,71.5075,8074.0
2017-07-05 14:00:00,73.28,73.39,73.11,73.18,10256.0,71.4685,71.5758,71.3027,71.371,10256.0
2017-07-05 14:30:00,73.19,73.19,72.74,73.04,18773.0,71.3807,71.3807,70.9418,71.2344,18773.0
2017-07-05 15:00:00,73.06,73.11,72.96,73.04,12750.0,71.2539,71.3027,71.1564,71.2344,12750.0
2017-07-05 15:30:00,73.07,73.38,73.04,73.1,49315.0,71.2637,71.566,71.2344,71.2929,49315.0
2017-07-06 09:30:00,72.89,73.05,70.96,72.11,40911.0,71.0881,71.2442,69.2058,70.3274,40911.0
2017-07-06 10:00:00,72.05,72.23,71.78,71.86,15789.0,70.2689,70.4444,70.0056,70.0836,15789.0
2017-07-06 10:30:00,71.85,71.99,71.55,71.66,13787.0,70.0738,70.2104,69.7812,69.8885,13787.0
2017-07-06 11:00:00,71.68,72.34,71.68,71.76,19634.0,69.908,70.5517,69.908,69.9861,19634.0
2017-07-06 11:30:00,71.74,71.94,71.65,71.94,14043.0,69.9665,70.1616,69.8788,70.1616,14043.0
2017-07-06 12:00:00,71.88,72.09,71.85,71.87,8500.0,70.1031,70.3079,70.0738,70.0933,8500.0
2017-07-06 12:30:00,71.89,71.92,71.67,71.79,8514.0,70.1128,70.1421,69.8983,70.0153,8514.0
2017-07-06 13:00:00,71.79,71.94,71.71,71.75,13539.0,70.0153,70.1616,69.9373,69.9763,13539.0
2017-07-06 13:30:00,71.8,72.03,71.77,71.92,7573.0,70.0251,70.2494,69.9958,70.1421,7573.0
2017-07-06 14:00:00,71.95,71.95,71.47,71.48,12607.0,70.1714,70.1714,69.7032,69.713,12607.0
2017-07-06 14:30:00,71.44,71.48,71.23,71.23,15336.0,69.674,69.713,69.4692,69.4692,15336.0
2017-07-06 15:00:00,71.25,71.28,70.94,70.96,23428.0,69.4887,69.5179,69.1863,69.2058,23428.0
2017-07-06 15:30:00,70.99,70.99,70.77,70.93,56769.0,69.2351,69.2351,69.0205,69.1766,56769.0
2017-07-07 09:30:00,71.15,71.29,70.63,70.78,13459.0,69.3911,69.5277,68.884,69.0303,13459.0
2017-07-07 10:00:00,70.87,70.91,70.61,70.75,11188.0,69.1181,69.1571,68.8645,69.001,11188.0
2017-07-07 10:30:00,70.72,70.76,70.32,70.48,11230.0,68.9718,69.0108,68.5817,68.7377,11230.0
2017-07-07 11:00:00,70.47,71.32,70.47,71.32,13253.0,68.7279,69.5569,68.7279,69.5569,13253.0
2017-07-07 11:30:00,71.39,71.62,71.31,71.37,21645.0,69.6252,69.8495,69.5472,69.6057,21645.0
2017-07-07 12:00:00,71.4,71.58,71.35,71.56,7254.0,69.635,69.8105,69.5862,69.791,7254.0
2017-07-07 12:30:00,71.56,71.82,71.55,71.82,14100.0,69.791,70.0446,69.7812,70.0446,14100.0
2017-07-07 13:00:00,71.79,72.14,71.79,72.02,15010.0,70.0153,70.3567,70.0153,70.2396,15010.0
2017-07-07 13:30:00,71.98,72.05,71.59,71.62,10473.0,70.2006,70.2689,69.8203,69.8495,10473.0
2017-07-07 14:00:00,71.62,71.86,71.53,71.71,12338.0,69.8495,70.0836,69.7617,69.9373,12338.0
2017-07-07 14:30:00,71.71,71.94,71.64,71.91,10542.0,69.9373,70.1616,69.869,70.1323,10542.0
2017-07-07 15:00:00,71.91,72.05,71.88,71.93,36169.0,70.1323,70.2689,70.1031,70.1519,36169.0
2017-07-07 15:30:00,71.92,71.98,71.86,71.93,62077.0,70.1421,70.2006,70.0836,70.1519,62077.0
2017-07-10 09:30:00,71.55,72.73,71.55,71.9,19736.0,69.7812,70.9321,69.7812,70.1226,19736.0
2017-07-10 10:00:00,71.88,72.01,71.5,71.58,7341.0,70.1031,70.2299,69.7325,69.8105,7341.0
2017-07-10 10:30:00,71.63,71.79,71.55,71.72,7030.0,69.8593,70.0153,69.7812,69.947,7030.0
2017-07-10 11:00:00,71.77,71.9,71.76,71.85,6703.0,69.9958,70.1226,69.9861,70.0738,6703.0
2017-07-10 11:30:00,71.83,71.85,71.64,71.81,5900.0,70.0543,70.0738,69.869,70.0348,5900.0
2017-07-10 12:00:00,71.84,71.86,71.76,71.81,6010.0,70.0641,70.0836,69.9861,70.0348,6010.0
2017-07-10 12:30:00,71.8,71.9,71.78,71.86,7242.0,70.0251,70.1226,70.0056,70.0836,7242.0
2017-07-10 13:00:00,71.85,71.9,71.67,71.79,6706.0,70.0738,70.1226,69.8983,70.0153,6706.0
2017-07-10 13:30:00,71.8,71.8,71.6,71.69,6255.0,70.0251,70.0251,69.83,69.9178,6255.0
2017-07-10 14:00:00,71.63,71.75,71.57,71.72,10480.0,69.8593,69.9763,69.8008,69.947,10480.0
2017-07-10 14:30:00,71.73,71.74,71.63,71.71,8212.0,69.9568,69.9665,69.8593,69.9373,8212.0
2017-07-10 15:00:00,71.71,71.71,71.48,71.49,10748.0,69.9373,69.9373,69.713,69.7227,10748.0
2017-07-10 15:30:00,71.49,71.75,71.48,71.54,45787.0,69.7227,69.9763,69.713,69.7715,45787.0
2017-07-11 09:30:00,71.53,72.19,71.38,71.42,21357.0,69.7617,70.4054,69.6154,69.6545,21357.0
2017-07-11 10:00:00,71.47,71.59,71.38,71.54,8443.0,69.7032,69.8203,69.6154,69.7715,8443.0
2017-07-11 10:30:00,71.64,71.83,71.17,71.54,19060.0,69.869,70.0543,69.4106,69.7715,19060.0
2017-07-11 11:00:00,71.56,71.58,71.17,71.2,8636.0,69.791,69.8105,69.4106,69.4399,8636.0
2017-07-11 11:30:00,71.2,71.42,71.15,71.32,9201.0,69.4399,69.6545,69.3911,69.5569,9201.0
2017-07-11 12:00:00,71.32,71.37,71.07,71.17,6100.0,69.5569,69.6057,69.3131,69.4106,6100.0
2017-07-11 12:30:00,71.18,71.2,70.85,70.86,8100.0,69.4204,69.4399,69.0986,69.1083,8100.0
2017-07-11 13:00:00,70.88,70.99,70.85,70.89,9800.0,69.1278,69.2351,69.0986,69.1376,9800.0
2017-07-11 13:30:00,70.9,71.2,70.88,71.16,5100.0,69.1473,69.4399,69.1278,69.4009,5100.0
2017-07-11 14:00:00,71.2,71.29,71.08,71.13,8527.0,69.4399,69.5277,69.3229,69.3716,8527.0
2017-07-11 14:30:00,71.13,71.15,70.94,70.99,3593.0,69.3716,69.3911,69.1863,69.2351,3593.0
2017-07-11 15:00:00,70.99,71.17,70.93,71.17,9590.0,69.2351,69.4106,69.1766,69.4106,9590.0
2017-07-11 15:30:00,71.17,71.23,70.97,71.11,36897.0,69.4106,69.4692,69.2156,69.3521,36897.0
2017-07-12 09:30:00,71.1,72.12,71.1,72.05,9898.0,69.3424,70.3372,69.3424,70.2689,9898.0
2017-07-12 10:00:00,72.08,72.13,71.36,71.59,11363.0,70.2981,70.3469,69.5959,69.8203,11363.0
2017-07-12 10:30:00,71.66,71.84,71.1,71.11,11177.0,69.8885,70.0641,69.3424,69.3521,11177.0
2017-07-12 11:00:00,71.08,71.15,70.89,70.92,10806.0,69.3229,69.3911,69.1376,69.1668,10806.0
2017-07-12 11:30:00,70.94,71.09,70.77,71.02,11333.0,69.1863,69.3326,69.0205,69.2643,11333.0
2017-07-12 12:00:00,71.1,71.2,70.97,71.14,8698.0,69.3424,69.4399,69.2156,69.3814,8698.0
2017-07-12 12:30:00,71.1,71.14,70.92,71.12,7557.0,69.3424,69.3814,69.1668,69.3619,7557.0
2017-07-12 13:00:00,71.14,71.42,71.11,71.32,20631.0,69.3814,69.6545,69.3521,69.5569,20631.0
2017-07-12 13:30:00,71.35,71.52,71.2,71.45,28183.0,69.5862,69.752,69.4399,69.6837,28183.0
2017-07-12 14:00:00,71.46,71.54,71.3,71.38,13394.0,69.6935,69.7715,69.5374,69.6154,13394.0
2017-07-12 14:30:00,71.37,71.41,71.22,71.26,16988.0,69.6057,69.6447,69.4594,69.4984,16988.0
2017-07-12 15:00:00,71.33,71.4,71.23,71.38,12662.0,69.5667,69.635,69.4692,69.6154,12662.0
2017-07-12 15:30:00,71.39,71.4,71.28,71.35,37064.0,69.6252,69.635,69.5179,69.5862,37064.0
2017-07-13 09:30:00,71.62,72.98,71.39,72.74,52057.0,69.8495,71.1759,69.6252,70.9418,52057.0
2017-07-13 10:00:00,72.74,73.46,72.69,72.91,66405.0,70.9418,71.644,70.8931,71.1076,66405.0
2017-07-13 10:30:00,72.95,73.15,72.5,72.87,21050.0,71.1466,71.3417,70.7078,71.0686,21050.0
2017-07-13 11:00:00,72.91,73.03,72.73,72.77,15519.0,71.1076,71.2247,70.9321,70.9711,15519.0
2017-07-13 11:30:00,72.86,73.04,72.86,72.97,11870.0,71.0589,71.2344,71.0589,71.1661,11870.0
2017-07-13 12:00:00,72.98,73.05,72.85,72.99,18430.0,71.1759,71.2442,71.0491,71.1856,18430.0
2017-07-13 12:30:00,72.96,73.07,72.79,73.03,14240.0,71.1564,71.2637,70.9906,71.2247,14240.0
2017-07-13 13:00:00,73.04,73.29,72.93,73.29,10934.0,71.2344,71.4782,71.1271,71.4782,10934.0
2017-07-13 13:30:00,73.25,73.27,73.11,73.13,10595.0,71.4392,71.4587,71.3027,71.3222,10595.0
2017-07-13 14:00:00,73.14,73.27,73.13,73.17,14652.0,71.3319,71.4587,71.3222,71.3612,14652.0
2017-07-13 14:30:00,73.1,73.18,73.05,73.17,14123.0,71.2929,71.371,71.2442,71.3612,14123.0
2017-07-13 15:00:00,73.16,73.16,72.8,72.86,18380.0,71.3514,71.3514,71.0003,71.0589,18380.0
2017-07-13 15:30:00,72.87,72.87,72.59,72.65,65320.0,71.0686,71.0686,70.7955,70.8541,65320.0
2017-07-14 09:30:00,72.74,72.91,72.55,72.61,3691.0,70.9418,71.1076,70.7565,70.815,3691.0
2017-07-14 10:00:00,72.6,72.66,72.07,72.11,8681.0,70.8053,70.8638,70.2884,70.3274,8681.0
2017-07-14 10:30:00,72.06,72.89,72.06,72.64,4700.0,70.2786,71.0881,70.2786,70.8443,4700.0
2017-07-14 11:00:00,72.66,72.75,72.53,72.53,5380.0,70.8638,70.9516,70.737,70.737,5380.0
2017-07-14 11:30:00,72.62,72.77,72.56,72.75,26951.0,70.8248,70.9711,70.7663,70.9516,26951.0
2017-07-14 12:00:00,72.74,72.98,72.7,72.9,35500.0,70.9418,71.1759,70.9028,71.0979,35500.0
2017-07-14 12:30:00,72.94,73.1,72.91,73.05,11583.0,71.1369,71.2929,71.1076,71.2442,11583.0
2017-07-14 13:00:00,73.05,73.18,73.0,73.0,5248.0,71.2442,71.371,71.1954,71.1954,5248.0
2017-07-14 13:30:00,73.02,73.3,72.95,73.22,8381.0,71.2149,71.488,71.1466,71.41,8381.0
2017-07-14 14:00:00,73.25,73.42,73.25,73.38,2900.0,71.4392,71.605,71.4392,71.566,2900.0
2017-07-14 14:30:00,73.37,73.39,73.01,73.01,10761.0,71.5563,71.5758,71.2052,71.2052,10761.0
2017-07-14 15:00:00,73.05,73.22,72.97,73.16,10559.0,71.2442,71.41,71.1661,71.3514,10559.0
2017-07-14 15:30:00,73.15,73.24,73.01,73.08,36319.0,71.3417,71.4295,71.2052,71.2734,36319.0
2017-07-17 09:30:00,73.56,73.92,73.04,73.92,15246.0,71.7416,72.0927,71.2344,72.0927,15246.0
2017-07-17 10:00:00,73.87,73.91,72.91,73.32,21344.0,72.0439,72.0829,71.1076,71.5075,21344.0
2017-07-17 10:30:00,73.21,73.29,72.98,73.18,21195.0,71.4002,71.4782,71.1759,71.371,21195.0
2017-07-17 11:00:00,73.18,73.37,73.07,73.11,10948.0,71.371,71.5563,71.2637,71.3027,10948.0
2017-07-17 11:30:00,73.12,73.2,73.0,73.16,11519.0,71.3124,71.3905,71.1954,71.3514,11519.0
2017-07-17 12:00:00,73.15,73.4,73.09,73.25,11917.0,71.3417,71.5855,71.2832,71.4392,11917.0
2017-07-17 12:30:00,73.2,73.45,73.15,73.35,11414.0,71.3905,71.6343,71.3417,71.5367,11414.0
2017-07-17 13:00:00,73.36,73.36,73.04,73.04,12540.0,71.5465,71.5465,71.2344,71.2344,12540.0
2017-07-17 13:30:00,73.03,73.48,73.03,73.41,14390.0,71.2247,71.6635,71.2247,71.5953,14390.0
2017-07-17 14:00:00,73.41,73.51,73.35,73.39,7971.0,71.5953,71.6928,71.5367,71.5758,7971.0
2017-07-17 14:30:00,73.39,73.4,73.22,73.23,14563.0,71.5758,71.5855,71.41,71.4197,14563.0
2017-07-17 15:00:00,73.23,73.31,72.97,73.11,37919.0,71.4197,71.4977,71.1661,71.3027,37919.0
2017-07-17 15:30:00,73.09,73.13,72.97,73.02,75292.0,71.2832,71.3222,71.1661,71.2149,75292.0
2017-07-18 09:30:00,73.0,73.52,72.66,72.95,13215.0,71.1954,71.7025,70.8638,71.1466,13215.0
2017-07-18 10:00:00,72.83,72.97,72.64,72.7,19314.0,71.0296,71.1661,70.8443,70.9028,19314.0
2017-07-18 10:30:00,72.65,72.74,72.19,72.53,12188.0,70.8541,70.9418,70.4054,70.737,12188.0
2017-07-18 11:00:00,72.57,72.63,72.14,72.3,11083.0,70.776,70.8345,70.3567,70.5127,11083.0
2017-07-18 11:30:00,72.39,72.41,72.21,72.36,11524.0,70.6005,70.62,70.4249,70.5712,11524.0
2017-07-18 12:00:00,72.31,72.36,72.19,72.21,14218.0,70.5225,70.5712,70.4054,70.4249,14218.0
2017-07-18 12:30:00,72.21,72.28,72.13,72.28,16130.0,70.4249,70.4932,70.3469,70.4932,16130.0
2017-07-18 13:00:00,72.29,72.29,71.85,71.99,20985.0,70.503,70.503,70.0738,70.2104,20985.0
2017-07-18 13:30:00,72.01,72.31,71.96,72.2,17422.0,70.2299,70.5225,70.1811,70.4152,17422.0
2017-07-18 14:00:00,72.22,72.37,72.14,72.29,10129.0,70.4347,70.581,70.3567,70.503,10129.0
2017-07-18 14:30:00,72.29,72.4,72.26,72.34,11418.0,70.503,70.6102,70.4737,70.5517,11418.0
2017-07-18 15:00:00,72.31,72.37,72.18,72.27,18168.0,70.5225,70.581,70.3957,70.4834,18168.0
2017-07-18 15:30:00,72.29,72.39,72.2,72.24,79860.0,70.503,70.6005,70.4152,70.4542,79860.0
2017-07-19 09:30:00,72.69,72.94,72.4,72.54,11510.0,70.8931,71.1369,70.6102,70.7468,11510.0
2017-07-19 10:00:00,72.49,72.83,72.36,72.39,7130.0,70.698,71.0296,70.5712,70.6005,7130.0
2017-07-19 10:30:00,72.39,72.61,72.24,72.61,14036.0,70.6005,70.815,70.4542,70.815,14036.0
2017-07-19 11:00:00,72.56,72.8,72.41,72.41,47938.0,70.7663,71.0003,70.62,70.62,47938.0
2017-07-19 11:30:00,72.43,72.6,72.11,72.41,14720.0,70.6395,70.8053,70.3274,70.62,14720.0
2017-07-19 12:00:00,72.46,72.8,72.43,72.79,6605.0,70.6688,71.0003,70.6395,70.9906,6605.0
2017-07-19 12:30:00,72.74,72.81,72.61,72.61,9578.0,70.9418,71.0101,70.815,70.815,9578.0
2017-07-19 13:00:00,72.59,72.71,72.5,72.62,6650.0,70.7955,70.9126,70.7078,70.8248,6650.0
2017-07-19 13:30:00,72.58,72.93,72.58,72.9,19388.0,70.7858,71.1271,70.7858,71.0979,19388.0
2017-07-19 14:00:00,72.89,73.01,72.85,72.98,49783.0,71.0881,71.2052,71.0491,71.1759,49783.0
2017-07-19 14:30:00,73.0,73.17,72.78,72.95,29817.0,71.1954,71.3612,70.9808,71.1466,29817.0
2017-07-19 15:00:00,72.92,72.97,72.74,72.87,17726.0,71.1174,71.1661,70.9418,71.0686,17726.0
2017-07-19 15:30:00,72.87,72.89,72.61,72.71,41110.0,71.0686,71.0881,70.815,70.9126,41110.0
2017-07-20 09:30:00,73.12,73.38,72.88,73.18,8597.0,71.3124,71.566,71.0784,71.371,8597.0
2017-07-20 10:00:00,73.08,73.72,73.08,73.39,14668.0,71.2734,71.8976,71.2734,71.5758,14668.0
2017-07-20 10:30:00,73.28,73.31,72.89,73.15,10122.0,71.4685,71.4977,71.0881,71.3417,10122.0
2017-07-20 11:00:00,73.14,73.2,72.82,73.05,10320.0,71.3319,71.3905,71.0199,71.2442,10320.0
2017-07-20 11:30:00,73.08,73.21,72.83,73.11,7309.0,71.2734,71.4002,71.0296,71.3027,7309.0
2017-07-20 12:00:00,73.1,73.31,72.9,72.9,16755.0,71.2929,71.4977,71.0979,71.0979,16755.0
2017-07-20 12:30:00,72.96,73.17,72.93,73.11,14238.0,71.1564,71.3612,71.1271,71.3027,14238.0
2017-07-20 13:00:00,73.17,73.23,72.98,72.98,14629.0,71.3612,71.4197,71.1759,71.1759,14629.0
2017-07-20 13:30:00,73.04,73.41,73.04,73.38,8995.0,71.2344,71.5953,71.2344,71.566,8995.0
2017-07-20 14:00:00,73.36,73.44,73.26,73.29,14457.0,71.5465,71.6245,71.449,71.4782,14457.0
2017-07-20 14:30:00,73.39,73.66,73.35,73.47,13398.0,71.5758,71.8391,71.5367,71.6538,13398.0
2017-07-20 15:00:00,73.42,73.58,73.4,73.51,11032.0,71.605,71.7611,71.5855,71.6928,11032.0
2017-07-20 15:30:00,73.49,73.7,73.32,73.39,39407.0,71.6733,71.8781,71.5075,71.5758,39407.0
2017-07-21 09:30:00,73.3,73.72,73.18,73.39,4491.0,71.488,71.8976,71.371,71.5758,4491.0
2017-07-21 10:00:00,73.33,73.39,72.79,72.83,17231.0,71.5172,71.5758,70.9906,71.0296,17231.0
2017-07-21 10:30:00,72.81,72.88,72.59,72.8,7124.0,71.0101,71.0784,70.7955,71.0003,7124.0
2017-07-21 11:00:00,72.77,73.19,72.77,73.09,17522.0,70.9711,71.3807,70.9711,71.2832,17522.0
2017-07-21 11:30:00,73.11,73.27,73.08,73.21,8129.0,71.3027,71.4587,71.2734,71.4002,8129.0
2017-07-21 12:00:00,73.23,73.51,73.23,73.45,7034.0,71.4197,71.6928,71.4197,71.6343,7034.0
2017-07-21 12:30:00,73.4,73.55,73.37,73.51,4317.0,71.5855,71.7318,71.5563,71.6928,4317.0
2017-07-21 13:00:00,73.5,73.95,73.44,73.57,11265.0,71.683,72.1219,71.6245,71.7513,11265.0
2017-07-21 13:30:00,73.56,73.73,73.56,73.66,6271.0,71.7416,71.9074,71.7416,71.8391,6271.0
2017-07-21 14:00:00,73.69,73.89,73.55,73.56,8547.0,71.8683,72.0634,71.7318,71.7416,8547.0
2017-07-21 14:30:00,73.55,73.76,73.48,73.72,9514.0,71.7318,71.9366,71.6635,71.8976,9514.0
2017-07-21 15:00:00,73.71,73.94,73.71,73.81,13446.0,71.8878,72.1122,71.8878,71.9854,13446.0
2017-07-21 15:30:00,73.79,73.88,73.73,73.81,30868.0,71.9659,72.0536,71.9074,71.9854,30868.0
2017-07-24 09:30:00,73.74,74.1,73.55,74.0,13721.0,71.9171,72.2682,71.7318,72.1707,13721.0
2017-07-24 10:00:00,73.93,74.19,73.79,74.13,12237.0,72.1024,72.356,71.9659,72.2975,12237.0
2017-07-24 10:30:00,74.1,74.1,73.88,73.97,12196.0,72.2682,72.2682,72.0536,72.1414,12196.0
2017-07-24 11:00:00,73.95,74.0,73.83,73.96,5308.0,72.1219,72.1707,72.0049,72.1317,5308.0
2017-07-24 11:30:00,73.93,74.02,73.86,73.98,6070.0,72.1024,72.1902,72.0341,72.1512,6070.0
2017-07-24 12:00:00,73.97,74.0,73.86,73.92,6033.0,72.1414,72.1707,72.0341,72.0927,6033.0
2017-07-24 12:30:00,73.9,73.9,73.76,73.88,4608.0,72.0732,72.0732,71.9366,72.0536,4608.0
2017-07-24 13:00:00,73.9,74.03,73.86,74.03,13551.0,72.0732,72.1999,72.0341,72.1999,13551.0
2017-07-24 13:30:00,74.04,74.11,73.97,73.97,7495.0,72.2097,72.278,72.1414,72.1414,7495.0
2017-07-24 14:00:00,74.0,74.01,73.76,73.82,9992.0,72.1707,72.1804,71.9366,71.9951,9992.0
2017-07-24 14:30:00,73.76,73.87,73.69,73.69,5020.0,71.9366,72.0439,71.8683,71.8683,5020.0
2017-07-24 15:00:00,73.67,73.82,73.61,73.76,11916.0,71.8488,71.9951,71.7903,71.9366,11916.0
2017-07-24 15:30:00,73.74,73.81,73.5,73.65,21631.0,71.9171,71.9854,71.683,71.8293,21631.0
2017-07-25 09:30:00,73.96,74.34,73.95,74.25,9361.0,72.1317,72.5023,72.1219,72.4145,9361.0
2017-07-25 10:00:00,74.26,75.18,74.25,75.18,46907.0,72.4243,73.3215,72.4145,73.3215,46907.0
2017-07-25 10:30:00,75.18,75.76,74.82,75.67,43850.0,73.3215,73.8872,72.9704,73.7994,43850.0
2017-07-25 11:00:00,75.67,75.95,75.53,75.9,23446.0,73.7994,74.0725,73.6629,74.0237,23446.0
2017-07-25 11:30:00,75.9,76.83,75.87,76.05,54601.0,74.0237,74.9307,73.9945,74.17,54601.0
2017-07-25 12:00:00,76.07,76.07,75.43,75.63,23392.0,74.1895,74.1895,73.5653,73.7604,23392.0
2017-07-25 12:30:00,75.6,75.7,75.51,75.51,23237.0,73.7311,73.8287,73.6434,73.6434,23237.0
2017-07-25 13:00:00,75.51,75.6,75.22,75.22,12952.0,73.6434,73.7311,73.3605,73.3605,12952.0
2017-07-25 13:30:00,75.22,75.49,75.22,75.39,16029.0,73.3605,73.6238,73.3605,73.5263,16029.0
2017-07-25 14:00:00,75.4,75.51,75.19,75.2,19293.0,73.5361,73.6434,73.3313,73.341,19293.0
2017-07-25 14:30:00,75.2,75.21,74.85,75.06,20990.0,73.341,73.3508,72.9997,73.2045,20990.0
2017-07-25 15:00:00,75.04,75.09,74.92,75.05,26597.0,73.185,73.2337,73.0679,73.1947,26597.0
2017-07-25 15:30:00,75.05,75.13,74.93,75.1,66193.0,73.1947,73.2727,73.0777,73.2435,66193.0
2017-07-26 09:30:00,75.48,75.48,74.31,74.45,9840.0,73.6141,73.6141,72.473,72.6096,9840.0
2017-07-26 10:00:00,74.37,74.45,74.08,74.24,14728.0,72.5315,72.6096,72.2487,72.4047,14728.0
2017-07-26 10:30:00,74.37,75.36,74.37,75.36,23477.0,72.5315,73.4971,72.5315,73.4971,23477.0
2017-07-26 11:00:00,75.37,75.59,75.19,75.51,10846.0,73.5068,73.7214,73.3313,73.6434,10846.0
2017-07-26 11:30:00,75.5,75.85,75.31,75.67,18555.0,73.6336,73.9749,73.4483,73.7994,18555.0
2017-07-26 12:00:00,75.68,75.69,75.55,75.63,5096.0,73.8092,73.8189,73.6824,73.7604,5096.0
2017-07-26 12:30:00,75.61,75.79,75.52,75.61,5700.0,73.7409,73.9164,73.6531,73.7409,5700.0
2017-07-26 13:00:00,75.61,75.68,75.32,75.5,9569.0,73.7409,73.8092,73.458,73.6336,9569.0
2017-07-26 13:30:00,75.54,75.58,75.38,75.45,9090.0,73.6726,73.7116,73.5166,73.5848,9090.0
2017-07-26 14:00:00,75.46,75.52,75.23,75.37,14133.0,73.5946,73.6531,73.3703,73.5068,14133.0
2017-07-26 14:30:00,75.34,75.5,75.23,75.35,12632.0,73.4776,73.6336,73.3703,73.4873,12632.0
2017-07-26 15:00:00,75.39,75.45,75.17,75.25,15593.0,73.5263,73.5848,73.3118,73.3898,15593.0
2017-07-26 15:30:00,75.22,75.36,75.14,75.19,39298.0,73.3605,73.4971,73.2825,73.3313,39298.0
2017-07-27 09:30:00,75.18,75.77,75.18,75.47,9726.0,73.3215,73.8969,73.3215,73.6043,9726.0
2017-07-27 10:00:00,75.44,75.9,75.3,75.9,28886.0,73.5751,74.0237,73.4385,74.0237,28886.0
2017-07-27 10:30:00,75.85,76.02,75.54,75.61,13856.0,73.9749,74.1407,73.6726,73.7409,13856.0
2017-07-27 11:00:00,75.63,75.7,75.42,75.45,15649.0,73.7604,73.8287,73.5556,73.5848,15649.0
2017-07-27 11:30:00,75.5,76.1,75.38,76.02,13539.0,73.6336,74.2188,73.5166,74.1407,13539.0
2017-07-27 12:00:00,75.96,76.1,75.89,75.98,11200.0,74.0822,74.2188,74.014,74.1017,11200.0
2017-07-27 12:30:00,75.94,75.96,75.7,75.8,7848.0,74.0627,74.0822,73.8287,73.9262,7848.0
2017-07-27 13:00:00,75.84,75.93,75.54,75.61,7571.0,73.9652,74.053,73.6726,73.7409,7571.0
2017-07-27 13:30:00,75.56,75.82,75.45,75.75,9888.0,73.6921,73.9457,73.5848,73.8774,9888.0
2017-07-27 14:00:00,75.74,75.78,75.55,75.64,13561.0,73.8677,73.9067,73.6824,73.7701,13561.0
2017-07-27 14:30:00,75.67,75.74,75.51,75.74,11300.0,73.7994,73.8677,73.6434,73.8677,11300.0
2017-07-27 15:00:00,75.74,75.77,75.67,75.75,19935.0,73.8677,73.8969,73.7994,73.8774,19935.0
2017-07-27 15:30:00,75.75,76.11,75.74,76.06,71945.0,73.8774,74.2285,73.8677,74.1798,71945.0
2017-07-28 09:30:00,75.9,76.32,75.9,76.29,3703.0,74.0237,74.4333,74.0237,74.4041,3703.0
2017-07-28 10:00:00,76.48,76.48,75.93,75.94,12852.0,74.5894,74.5894,74.053,74.0627,12852.0
2017-07-28 10:30:00,76.07,76.15,75.28,75.96,31363.0,74.1895,74.2675,73.419,74.0822,31363.0
2017-07-28 11:00:00,75.94,76.19,75.77,76.08,16234.0,74.0627,74.3065,73.8969,74.1993,16234.0
2017-07-28 11:30:00,76.16,76.24,75.87,75.95,15781.0,74.2773,74.3553,73.9945,74.0725,15781.0
2017-07-28 12:00:00,75.95,75.95,75.81,75.81,4378.0,74.0725,74.0725,73.9359,73.9359,4378.0
2017-07-28 12:30:00,75.89,75.92,75.71,75.87,3433.0,74.014,74.0432,73.8384,73.9945,3433.0
2017-07-28 13:00:00,75.89,75.89,75.62,75.86,5219.0,74.014,74.014,73.7506,73.9847,5219.0
2017-07-28 13:30:00,75.89,76.05,75.88,75.99,8683.0,74.014,74.17,74.0042,74.1115,8683.0
2017-07-28 14:00:00,75.93,76.02,75.83,75.93,16871.0,74.053,74.1407,73.9554,74.053,16871.0
2017-07-28 14:30:00,75.94,75.94,75.76,75.86,9171.0,74.0627,74.0627,73.8872,73.9847,9171.0
2017-07-28 15:00:00,75.84,75.96,75.74,75.88,7642.0,73.9652,74.0822,73.8677,74.0042,7642.0
2017-07-28 15:30:00,75.92,76.18,75.92,76.09,29440.0,74.0432,74.2968,74.0432,74.209,29440.0
2017-07-31 09:30:00,76.43,76.43,75.87,75.92,13881.0,74.5406,74.5406,73.9945,74.0432,13881.0
2017-07-31 10:00:00,75.87,75.94,75.62,75.94,19250.0,73.9945,74.0627,73.7506,74.0627,19250.0
2017-07-31 10:30:00,75.96,76.0,75.29,75.62,22174.0,74.0822,74.1212,73.4288,73.7506,22174.0
2017-07-31 11:00:00,75.66,75.75,75.41,75.55,19394.0,73.7896,73.8774,73.5458,73.6824,19394.0
2017-07-31 11:30:00,75.55,75.57,74.95,75.27,27084.0,73.6824,73.7019,73.0972,73.4093,27084.0
2017-07-31 12:00:00,75.27,75.42,75.2,75.41,5588.0,73.4093,73.5556,73.341,73.5458,5588.0
2017-07-31 12:30:00,75.44,75.54,75.38,75.39,11968.0,73.5751,73.6726,73.5166,73.5263,11968.0
2017-07-31 13:00:00,75.43,75.45,75.15,75.16,5632.0,73.5653,73.5848,73.2923,73.302,5632.0
2017-07-31 13:30:00,75.2,75.54,75.2,75.47,16285.0,73.341,73.6726,73.341,73.6043,16285.0
2017-07-31 14:00:00,75.48,75.56,75.38,75.51,16205.0,73.6141,73.6921,73.5166,73.6434,16205.0
2017-07-31 14:30:00,75.53,75.53,75.37,75.47,20541.0,73.6629,73.6629,73.5068,73.6043,20541.0
2017-07-31 15:00:00,75.5,75.75,75.47,75.67,29380.0,73.6336,73.8774,73.6043,73.7994,29380.0
2017-07-31 15:30:00,75.66,75.8,75.61,75.74,76040.0,73.7896,73.9262,73.7409,73.8677,76040.0
2017-08-01 09:30:00,75.95,76.31,75.71,75.99,17816.0,74.0725,74.4236,73.8384,74.1115,17816.0
2017-08-01 10:00:00,75.85,76.33,75.85,76.0,13324.0,73.9749,74.4431,73.9749,74.1212,13324.0
2017-08-01 10:30:00,76.03,76.3,76.0,76.06,12601.0,74.1505,74.4138,74.1212,74.1798,12601.0
2017-08-01 11:00:00,76.06,76.28,75.94,76.28,16846.0,74.1798,74.3943,74.0627,74.3943,16846.0
2017-08-01 11:30:00,76.25,76.46,76.14,76.23,11015.0,74.3651,74.5699,74.2578,74.3456,11015.0
2017-08-01 12:00:00,76.28,76.45,75.99,76.28,9887.0,74.3943,74.5601,74.1115,74.3943,9887.0
2017-08-01 12:30:00,76.28,76.29,76.03,76.26,7802.0,74.3943,74.4041,74.1505,74.3748,7802.0
2017-08-01 13:00:00,76.29,76.29,75.98,76.02,9101.0,74.4041,74.4041,74.1017,74.1407,9101.0
2017-08-01 13:30:00,76.06,76.18,76.02,76.18,11742.0,74.1798,74.2968,74.1407,74.2968,11742.0
2017-08-01 14:00:00,76.15,76.2,76.09,76.16,17303.0,74.2675,74.3163,74.209,74.2773,17303.0
2017-08-01 14:30:00,76.16,76.68,76.13,76.6,24465.0,74.2773,74.7844,74.248,74.7064,24465.0
2017-08-01 15:00:00,76.61,76.62,76.53,76.57,13872.0,74.7162,74.7259,74.6381,74.6771,13872.0
2017-08-01 15:30:00,76.57,77.05,76.57,76.67,90079.0,74.6771,75.1453,74.6771,74.7747,90079.0
2017-08-02 09:30:00,76.79,76.79,76.01,76.31,9267.0,74.8917,74.8917,74.131,74.4236,9267.0
2017-08-02 10:00:00,76.31,76.46,75.75,76.36,48630.0,74.4236,74.5699,73.8774,74.4723,48630.0
2017-08-02 10:30:00,76.43,76.47,75.8,75.96,12838.0,74.5406,74.5796,73.9262,74.0822,12838.0
2017-08-02 11:00:00,75.88,75.9,75.33,75.36,29817.0,74.0042,74.0237,73.4678,73.4971,29817.0
2017-08-02 11:30:00,75.37,75.86,75.32,75.7,43760.0,73.5068,73.9847,73.458,73.8287,43760.0
2017-08-02 12:00:00,75.76,75.81,75.46,75.76,19219.0,73.8872,73.9359,73.5946,73.8872,19219.0
2017-08-02 12:30:00,75.76,75.96,75.66,75.74,21697.0,73.8872,74.0822,73.7896,73.8677,21697.0
2017-08-02 13:00:00,75.82,76.04,75.66,75.97,15913.0,73.9457,74.1603,73.7896,74.092,15913.0
2017-08-02 13:30:00,75.95,76.15,75.73,76.12,35228.0,74.0725,74.2675,73.8579,74.2383,35228.0
2017-08-02 14:00:00,76.04,76.88,75.99,76.4,46201.0,74.1603,74.9795,74.1115,74.5114,46201.0
2017-08-02 14:30:00,76.41,76.55,76.07,76.37,30277.0,74.5211,74.6576,74.1895,74.4821,30277.0
2017-08-02 15:00:00,76.21,76.51,76.18,76.23,21428.0,74.326,74.6186,74.2968,74.3456,21428.0
2017-08-02 15:30:00,76.21,76.33,76.09,76.21,63773.0,74.326,74.4431,74.209,74.326,63773.0
2017-08-03 09:30:00,78.0,79.39,77.02,78.27,201239.0,76.0718,77.4274,75.116,76.3351,201239.0
2017-08-03 10:00:00,78.26,78.93,77.71,78.35,71116.0,76.3254,76.9788,75.789,76.4131,71116.0
2017-08-03 10:30:00,78.37,79.5,78.34,79.09,56178.0,76.4327,77.5347,76.4034,77.1349,56178.0
2017-08-03 11:00:00,79.13,79.98,77.7,78.09,66775.0,77.1739,78.0029,75.7792,76.1596,66775.0
2017-08-03 11:30:00,78.13,78.13,74.43,75.31,132340.0,76.1986,76.1986,72.5901,73.4483,132340.0
2017-08-03 12:00:00,75.3,75.84,74.45,74.64,59871.0,73.4385,73.9652,72.6096,72.7949,59871.0
2017-08-03 12:30:00,74.45,74.93,73.01,74.86,58730.0,72.6096,73.0777,71.2052,73.0094,58730.0
2017-08-03 13:00:00,74.85,74.93,74.11,74.57,26427.0,72.9997,73.0777,72.278,72.7266,26427.0
2017-08-03 13:30:00,74.64,74.99,74.4,74.87,39196.0,72.7949,73.1362,72.5608,73.0192,39196.0
2017-08-03 14:00:00,74.85,74.9,74.4,74.87,25015.0,72.9997,73.0484,72.5608,73.0192,25015.0
2017-08-03 14:30:00,74.94,75.13,74.1,74.25,36090.0,73.0874,73.2727,72.2682,72.4145,36090.0
2017-08-03 15:00:00,74.38,74.69,73.94,74.02,33730.0,72.5413,72.8436,72.1122,72.1902,33730.0
2017-08-03 15:30:00,73.98,74.06,73.39,73.45,160346.0,72.1512,72.2292,71.5758,71.6343,160346.0
2017-08-04 09:30:00,72.85,72.96,70.22,70.46,74904.0,71.0491,71.1564,68.4841,68.7182,74904.0
2017-08-04 10:00:00,70.77,70.81,69.96,70.48,99775.0,69.0205,69.0595,68.2306,68.7377,99775.0
2017-08-04 10:30:00,70.48,70.68,70.25,70.33,39189.0,68.7377,68.9328,68.5134,68.5914,39189.0
2017-08-04 11:00:00,70.34,70.66,70.26,70.49,19859.0,68.6012,68.9132,68.5231,68.7474,19859.0
2017-08-04 11:30:00,70.47,70.99,70.41,70.98,19037.0,68.7279,69.2351,68.6694,69.2253,19037.0
2017-08-04 12:00:00,71.02,71.94,71.02,71.94,60000.0,69.2643,70.1616,69.2643,70.1616,60000.0
2017-08-04 12:30:00,71.95,72.26,71.81,72.25,24457.0,70.1714,70.4737,70.0348,70.4639,24457.0
2017-08-04 13:00:00,72.3,72.81,71.92,72.48,70502.0,70.5127,71.0101,70.1421,70.6883,70502.0
2017-08-04 13:30:00,72.45,72.79,72.27,72.72,50615.0,70.659,70.9906,70.4834,70.9223,50615.0
2017-08-04 14:00:00,72.73,72.9,72.14,72.19,55846.0,70.9321,71.0979,70.3567,70.4054,55846.0
2017-08-04 14:30:00,72.19,72.38,71.82,72.26,64150.0,70.4054,70.5907,70.0446,70.4737,64150.0
2017-08-04 15:00:00,72.28,72.31,72.0,72.22,35194.0,70.4932,70.5225,70.2201,70.4347,35194.0
2017-08-04 15:30:00,72.2,72.4,72.18,72.28,82466.0,70.4152,70.6102,70.3957,70.4932,82466.0
2017-08-07 09:30:00,72.24,72.44,71.57,71.99,25656.0,70.4542,70.6492,69.8008,70.2104,25656.0
2017-08-07 10:00:00,72.19,72.19,71.36,71.48,23896.0,70.4054,70.4054,69.5959,69.713,23896.0
2017-08-07 10:30:00,71.44,72.1,71.44,71.66,28960.0,69.674,70.3176,69.674,69.8885,28960.0
2017-08-07 11:00:00,71.63,71.81,71.55,71.8,26014.0,69.8593,70.0348,69.7812,70.0251,26014.0
2017-08-07 11:30:00,71.81,72.22,71.71,72.09,21553.0,70.0348,70.4347,69.9373,70.3079,21553.0
2017-08-07 12:00:00,72.17,72.19,71.83,72.11,15933.0,70.3859,70.4054,70.0543,70.3274,15933.0
2017-08-07 12:30:00,72.17,72.29,72.03,72.21,16098.0,70.3859,70.503,70.2494,70.4249,16098.0
2017-08-07 13:00:00,72.28,72.28,71.98,72.11,18605.0,70.4932,70.4932,70.2006,70.3274,18605.0
2017-08-07 13:30:00,72.15,72.21,71.84,71.94,14093.0,70.3664,70.4249,70.0641,70.1616,14093.0
2017-08-07 14:00:00,71.95,71.97,71.72,71.75,18559.0,70.1714,70.1909,69.947,69.9763,18559.0
2017-08-07 14:30:00,71.75,72.08,71.68,72.08,35203.0,69.9763,70.2981,69.908,70.2981,35203.0
2017-08-07 15:00:00,72.03,72.14,71.94,72.06,28726.0,70.2494,70.3567,70.1616,70.2786,28726.0
2017-08-07 15:30:00,72.07,72.23,72.06,72.12,80192.0,70.2884,70.4444,70.2786,70.3372,80192.0
2017-08-08 09:30:00,72.11,72.45,71.82,72.11,12284.0,70.3274,70.659,70.0446,70.3274,12284.0
2017-08-08 10:00:00,72.11,72.12,71.58,71.75,18309.0,70.3274,70.3372,69.8105,69.9763,18309.0
2017-08-08 10:30:00,71.71,71.78,71.3,71.63,18071.0,69.9373,70.0056,69.5374,69.8593,18071.0
2017-08-08 11:00:00,71.65,71.84,71.47,71.53,9739.0,69.8788,70.0641,69.7032,69.7617,9739.0
2017-08-08 11:30:00,71.49,71.58,71.36,71.52,21998.0,69.7227,69.8105,69.5959,69.752,21998.0
2017-08-08 12:00:00,71.57,71.73,71.44,71.69,29805.0,69.8008,69.9568,69.674,69.9178,29805.0
2017-08-08 12:30:00,71.69,71.69,71.37,71.49,17972.0,69.9178,69.9178,69.6057,69.7227,17972.0
2017-08-08 13:00:00,71.44,71.48,71.0,71.07,13366.0,69.674,69.713,69.2448,69.3131,13366.0
2017-08-08 13:30:00,71.06,71.2,71.0,71.04,18532.0,69.3034,69.4399,69.2448,69.2839,18532.0
2017-08-08 14:00:00,71.04,71.3,70.99,71.13,19717.0,69.2839,69.5374,69.2351,69.3716,19717.0
2017-08-08 14:30:00,71.13,71.26,71.1,71.13,22090.0,69.3716,69.4984,69.3424,69.3716,22090.0
2017-08-08 15:00:00,71.19,71.21,71.05,71.06,29957.0,69.4301,69.4497,69.2936,69.3034,29957.0
2017-08-08 15:30:00,71.06,71.1,70.89,70.93,70767.0,69.3034,69.3424,69.1376,69.1766,70767.0
2017-08-09 09:30:00,70.6,70.97,70.02,70.68,21404.0,68.8547,69.2156,68.2891,68.9328,21404.0
2017-08-09 10:00:00,70.77,70.82,70.29,70.3,12934.0,69.0205,69.0693,68.5524,68.5621,12934.0
2017-08-09 10:30:00,70.3,70.42,70.14,70.38,13935.0,68.5621,68.6792,68.4061,68.6402,13935.0
2017-08-09 11:00:00,70.45,70.56,70.22,70.29,12627.0,68.7084,68.8157,68.4841,68.5524,12627.0
2017-08-09 11:30:00,70.38,70.95,70.38,70.77,11954.0,68.6402,69.1961,68.6402,69.0205,11954.0
2017-08-09 12:00:00,70.79,70.91,70.63,70.84,10241.0,69.04,69.1571,68.884,69.0888,10241.0
2017-08-09 12:30:00,70.84,70.87,70.48,70.48,10679.0,69.0888,69.1181,68.7377,68.7377,10679.0
2017-08-09 13:00:00,70.54,70.71,70.51,70.71,13424.0,68.7962,68.962,68.767,68.962,13424.0
2017-08-09 13:30:00,70.7,70.71,69.92,69.96,27776.0,68.9523,68.962,68.1915,68.2306,27776.0
2017-08-09 14:00:00,69.96,70.1,69.77,69.77,31763.0,68.2306,68.3671,68.0452,68.0452,31763.0
2017-08-09 14:30:00,69.77,69.97,69.52,69.9,44329.0,68.0452,68.2403,67.8014,68.172,44329.0
2017-08-09 15:00:00,69.89,69.98,69.61,69.84,35718.0,68.1623,68.2501,67.8892,68.1135,35718.0
2017-08-09 15:30:00,69.82,70.01,69.72,69.87,77765.0,68.094,68.2793,67.9965,68.1428,77765.0
2017-08-10 09:30:00,69.48,69.54,68.69,69.16,20718.0,67.7624,67.8209,66.9919,67.4503,20718.0
2017-08-10 10:00:00,69.13,69.3,69.0,69.24,32635.0,67.4211,67.5869,67.2943,67.5284,32635.0
2017-08-10 10:30:00,69.29,69.29,69.04,69.1,13023.0,67.5771,67.5771,67.3333,67.3918,13023.0
2017-08-10 11:00:00,69.06,69.1,68.6,68.75,25880.0,67.3528,67.3918,66.9042,67.0505,25880.0
2017-08-10 11:30:00,68.8,68.86,68.5,68.5,16932.0,67.0992,67.1577,66.8066,66.8066,16932.0
2017-08-10 12:00:00,68.49,68.67,68.42,68.58,11870.0,66.7969,66.9724,66.7286,66.8847,11870.0
2017-08-10 12:30:00,68.57,68.65,68.37,68.49,20151.0,66.8749,66.9529,66.6799,66.7969,20151.0
2017-08-10 13:00:00,68.59,68.66,68.48,68.54,10160.0,66.8944,66.9627,66.7871,66.8457,10160.0
2017-08-10 13:30:00,68.52,68.84,68.46,68.84,19840.0,66.8261,67.1382,66.7676,67.1382,19840.0
2017-08-10 14:00:00,68.84,68.94,68.68,68.78,11966.0,67.1382,67.2358,66.9822,67.0797,11966.0
2017-08-10 14:30:00,68.86,69.36,68.8,69.1,24801.0,67.1577,67.6454,67.0992,67.3918,24801.0
2017-08-10 15:00:00,69.09,69.19,68.89,68.92,20479.0,67.3821,67.4796,67.187,67.2163,20479.0
2017-08-10 15:30:00,68.93,69.01,68.52,68.64,69252.0,67.226,67.304,66.8261,66.9432,69252.0
2017-08-11 09:30:00,67.43,70.33,67.43,69.99,19770.0,65.7631,68.5914,65.7631,68.2598,19770.0
2017-08-11 10:00:00,70.17,70.33,69.62,69.75,19024.0,68.4354,68.5914,67.899,68.0257,19024.0
2017-08-11 10:30:00,69.75,69.81,69.5,69.65,18267.0,68.0257,68.0843,67.7819,67.9282,18267.0
2017-08-11 11:00:00,69.63,69.71,69.18,69.18,25013.0,67.9087,67.9867,67.4698,67.4698,25013.0
2017-08-11 11:30:00,69.17,69.5,68.89,69.48,15600.0,67.4601,67.7819,67.187,67.7624,15600.0
2017-08-11 12:00:00,69.51,69.52,69.17,69.4,11010.0,67.7917,67.8014,67.4601,67.6844,11010.0
2017-08-11 12:30:00,69.41,69.45,69.03,69.03,10928.0,67.6941,67.7332,67.3235,67.3235,10928.0
2017-08-11 13:00:00,69.07,69.58,68.99,69.36,21476.0,67.3626,67.8599,67.2845,67.6454,21476.0
2017-08-11 13:30:00,69.4,69.61,68.98,69.14,14767.0,67.6844,67.8892,67.2748,67.4308,14767.0
2017-08-11 14:00:00,69.14,69.33,69.1,69.26,18744.0,67.4308,67.6161,67.3918,67.5479,18744.0
2017-08-11 14:30:00,69.23,69.31,69.01,69.11,11836.0,67.5186,67.5966,67.304,67.4016,11836.0
2017-08-11 15:00:00,69.09,69.35,69.02,69.35,13520.0,67.3821,67.6356,67.3138,67.6356,13520.0
2017-08-11 15:30:00,69.35,69.68,69.31,69.33,80436.0,67.6356,67.9575,67.5966,67.6161,80436.0
2017-08-14 09:30:00,69.77,69.8,69.44,69.49,24081.0,68.0452,68.0745,67.7234,67.7722,24081.0
2017-08-14 10:00:00,69.47,69.48,69.08,69.08,16586.0,67.7527,67.7624,67.3723,67.3723,16586.0
2017-08-14 10:30:00,69.04,69.24,68.81,69.04,31023.0,67.3333,67.5284,67.109,67.3333,31023.0
2017-08-14 11:00:00,69.05,69.31,68.79,69.29,15465.0,67.343,67.5966,67.0895,67.5771,15465.0
2017-08-14 11:30:00,69.28,69.28,69.1,69.1,13794.0,67.5674,67.5674,67.3918,67.3918,13794.0
2017-08-14 12:00:00,69.14,69.15,69.03,69.05,10607.0,67.4308,67.4406,67.3235,67.343,10607.0
2017-08-14 12:30:00,69.05,69.06,68.69,68.86,33643.0,67.343,67.3528,66.9919,67.1577,33643.0
2017-08-14 13:00:00,68.86,68.88,68.5,68.5,21365.0,67.1577,67.1772,66.8066,66.8066,21365.0
2017-08-14 13:30:00,68.52,68.63,68.45,68.45,17897.0,66.8261,66.9334,66.7579,66.7579,17897.0
2017-08-14 14:00:00,68.45,68.55,68.05,68.25,31615.0,66.7579,66.8554,66.3678,66.5628,31615.0
2017-08-14 14:30:00,68.25,68.64,68.23,68.45,22722.0,66.5628,66.9432,66.5433,66.7579,22722.0
2017-08-14 15:00:00,68.45,68.7,68.36,68.7,27066.0,66.7579,67.0017,66.6701,67.0017,27066.0
2017-08-14 15:30:00,68.67,68.84,68.63,68.63,73898.0,66.9724,67.1382,66.9334,66.9334,73898.0
2017-08-15 09:30:00,68.49,68.49,66.79,67.83,42823.0,66.7969,66.7969,65.1389,66.1532,42823.0
2017-08-15 10:00:00,67.8,68.14,67.78,67.97,23385.0,66.1239,66.4555,66.1044,66.2897,23385.0
2017-08-15 10:30:00,67.97,68.05,67.59,67.72,18480.0,66.2897,66.3678,65.9191,66.0459,18480.0
2017-08-15 11:00:00,67.78,67.89,67.66,67.7,11847.0,66.1044,66.2117,65.9874,66.0264,11847.0
2017-08-15 11:30:00,67.69,67.69,67.46,67.47,17451.0,66.0167,66.0167,65.7924,65.8021,17451.0
2017-08-15 12:00:00,67.45,67.46,67.15,67.28,14173.0,65.7826,65.7924,65.49,65.6168,14173.0
2017-08-15 12:30:00,67.25,67.25,67.05,67.18,17886.0,65.5875,65.5875,65.3925,65.5193,17886.0
2017-08-15 13:00:00,67.18,67.58,67.04,67.44,17271.0,65.5193,65.9094,65.3827,65.7728,17271.0
2017-08-15 13:30:00,67.49,67.59,67.4,67.51,22726.0,65.8216,65.9191,65.7338,65.8411,22726.0
2017-08-15 14:00:00,67.5,67.68,67.39,67.68,18516.0,65.8314,66.0069,65.7241,66.0069,18516.0
2017-08-15 14:30:00,67.76,67.86,67.35,67.69,25321.0,66.0849,66.1825,65.6851,66.0167,25321.0
2017-08-15 15:00:00,67.72,67.74,67.41,67.41,37720.0,66.0459,66.0654,65.7436,65.7436,37720.0
2017-08-15 15:30:00,67.39,67.54,67.16,67.2,75369.0,65.7241,65.8704,65.4998,65.5388,75369.0
2017-08-16 09:30:00,67.49,67.62,67.0,67.0,16368.0,65.8216,65.9484,65.3437,65.3437,16368.0
2017-08-16 10:00:00,67.0,67.0,66.19,66.2,33964.0,65.3437,65.3437,64.5537,64.5635,33964.0
2017-08-16 10:30:00,66.14,66.83,66.14,66.51,23168.0,64.505,65.1779,64.505,64.8658,23168.0
2017-08-16 11:00:00,66.48,66.61,66.4,66.5,21926.0,64.8366,64.9634,64.7586,64.8561,21926.0
2017-08-16 11:30:00,66.6,66.61,66.36,66.41,14422.0,64.9536,64.9634,64.7195,64.7683,14422.0
2017-08-16 12:00:00,66.4,66.43,66.06,66.06,17917.0,64.7586,64.7878,64.427,64.427,17917.0
2017-08-16 12:30:00,66.06,66.27,65.91,66.03,34466.0,64.427,64.6318,64.2807,64.3977,34466.0
2017-08-16 13:00:00,66.06,66.11,65.96,66.04,17990.0,64.427,64.4757,64.3294,64.4075,17990.0
2017-08-16 13:30:00,66.04,66.09,65.95,66.0,24731.0,64.4075,64.4562,64.3197,64.3684,24731.0
2017-08-16 14:00:00,66.03,66.09,65.66,65.67,27547.0,64.3977,64.4562,64.0368,64.0466,27547.0
2017-08-16 14:30:00,65.67,65.8,65.62,65.78,18590.0,64.0466,64.1734,63.9978,64.1539,18590.0
2017-08-16 15:00:00,65.82,65.99,65.79,65.99,22905.0,64.1929,64.3587,64.1636,64.3587,22905.0
2017-08-16 15:30:00,65.99,66.1,65.92,65.98,53047.0,64.3587,64.466,64.2904,64.3489,53047.0
2017-08-17 09:30:00,66.0,66.4,65.53,66.21,13819.0,64.3684,64.7586,63.9101,64.5733,13819.0
2017-08-17 10:00:00,66.21,66.52,65.96,66.2,17204.0,64.5733,64.8756,64.3294,64.5635,17204.0
2017-08-17 10:30:00,66.2,66.65,66.15,66.64,13283.0,64.5635,65.0024,64.5147,64.9926,13283.0
2017-08-17 11:00:00,66.63,66.63,66.38,66.61,13541.0,64.9829,64.9829,64.7391,64.9634,13541.0
2017-08-17 11:30:00,66.61,66.79,66.56,66.6,20346.0,64.9634,65.1389,64.9146,64.9536,20346.0
2017-08-17 12:00:00,66.62,66.8,66.61,66.7,16059.0,64.9731,65.1487,64.9634,65.0511,16059.0
2017-08-17 12:30:00,66.7,66.77,66.42,66.62,18960.0,65.0511,65.1194,64.7781,64.9731,18960.0
2017-08-17 13:00:00,66.59,66.73,66.54,66.73,11738.0,64.9439,65.0804,64.8951,65.0804,11738.0
2017-08-17 13:30:00,66.69,66.85,66.62,66.82,14102.0,65.0414,65.1974,64.9731,65.1682,14102.0
2017-08-17 14:00:00,66.8,66.83,66.61,66.72,13828.0,65.1487,65.1779,64.9634,65.0706,13828.0
2017-08-17 14:30:00,66.73,66.73,66.46,66.55,21170.0,65.0804,65.0804,64.8171,64.9048,21170.0
2017-08-17 15:00:00,66.52,66.66,66.44,66.45,20455.0,64.8756,65.0121,64.7976,64.8073,20455.0
2017-08-17 15:30:00,66.43,66.55,66.36,66.44,86488.0,64.7878,64.9048,64.7195,64.7976,86488.0
2017-08-18 09:30:00,66.26,66.34,65.76,66.08,22519.0,64.622,64.7,64.1344,64.4465,22519.0
2017-08-18 10:00:00,66.21,66.39,66.08,66.32,17418.0,64.5733,64.7488,64.4465,64.6805,17418.0
2017-08-18 10:30:00,66.3,66.38,65.83,65.87,18798.0,64.661,64.7391,64.2026,64.2417,18798.0
2017-08-18 11:00:00,65.9,66.07,65.79,66.06,15901.0,64.2709,64.4367,64.1636,64.427,15901.0
2017-08-18 11:30:00,66.02,66.2,66.0,66.07,10912.0,64.388,64.5635,64.3684,64.4367,10912.0
2017-08-18 12:00:00,66.11,66.24,65.97,66.06,13114.0,64.4757,64.6025,64.3392,64.427,13114.0
2017-08-18 12:30:00,66.12,66.3,65.98,66.13,12363.0,64.4855,64.661,64.3489,64.4952,12363.0
2017-08-18 13:00:00,66.17,66.31,66.03,66.09,11048.0,64.5342,64.6708,64.3977,64.4562,11048.0
2017-08-18 13:30:00,66.13,66.28,66.0,66.07,13347.0,64.4952,64.6415,64.3684,64.4367,13347.0
2017-08-18 14:00:00,66.09,66.18,66.04,66.15,14562.0,64.4562,64.544,64.4075,64.5147,14562.0
2017-08-18 14:30:00,66.15,66.2,66.11,66.14,10896.0,64.5147,64.5635,64.4757,64.505,10896.0
2017-08-18 15:00:00,66.15,66.15,65.97,66.05,22848.0,64.5147,64.5147,64.3392,64.4172,22848.0
2017-08-18 15:30:00,66.04,66.21,65.89,65.9,55227.0,64.4075,64.5733,64.2612,64.2709,55227.0
2017-08-21 09:30:00,65.75,66.43,65.75,66.04,30771.0,64.1246,64.7878,64.1246,64.4075,30771.0
2017-08-21 10:00:00,66.19,66.49,66.04,66.25,17870.0,64.5537,64.8463,64.4075,64.6123,17870.0
2017-08-21 10:30:00,66.2,66.67,66.2,66.39,16045.0,64.5635,65.0219,64.5635,64.7488,16045.0
2017-08-21 11:00:00,66.38,66.54,66.21,66.25,20217.0,64.7391,64.8951,64.5733,64.6123,20217.0
2017-08-21 11:30:00,66.21,66.38,66.1,66.18,25758.0,64.5733,64.7391,64.466,64.544,25758.0
2017-08-21 12:00:00,66.19,66.41,66.14,66.41,12781.0,64.5537,64.7683,64.505,64.7683,12781.0
2017-08-21 12:30:00,66.4,66.41,66.26,66.28,14600.0,64.7586,64.7683,64.622,64.6415,14600.0
2017-08-21 13:00:00,66.3,66.31,66.17,66.24,12395.0,64.661,64.6708,64.5342,64.6025,12395.0
2017-08-21 13:30:00,66.22,66.3,66.12,66.12,17558.0,64.583,64.661,64.4855,64.4855,17558.0
2017-08-21 14:00:00,66.12,66.13,66.04,66.07,18867.0,64.4855,64.4952,64.4075,64.4367,18867.0
2017-08-21 14:30:00,66.07,66.23,66.04,66.09,16007.0,64.4367,64.5928,64.4075,64.4562,16007.0
2017-08-21 15:00:00,66.07,66.16,66.01,66.1,23012.0,64.4367,64.5245,64.3782,64.466,23012.0
2017-08-21 15:30:00,66.11,67.13,66.09,66.39,139995.0,64.4757,65.4705,64.4562,64.7488,139995.0
2017-08-22 09:30:00,66.65,67.32,66.4,67.02,16793.0,65.0024,65.6558,64.7586,65.3632,16793.0
2017-08-22 10:00:00,66.98,66.99,66.53,66.61,18776.0,65.3242,65.334,64.8853,64.9634,18776.0
2017-08-22 10:30:00,66.65,66.65,66.26,66.27,11805.0,65.0024,65.0024,64.622,64.6318,11805.0
2017-08-22 11:00:00,66.33,67.12,66.28,67.12,22250.0,64.6903,65.4608,64.6415,65.4608,22250.0
2017-08-22 11:30:00,67.1,67.22,66.45,66.93,30095.0,65.4413,65.5583,64.8073,65.2755,30095.0
2017-08-22 12:00:00,66.93,66.93,66.62,66.65,12950.0,65.2755,65.2755,64.9731,65.0024,12950.0
2017-08-22 12:30:00,66.62,66.69,66.5,66.62,8904.0,64.9731,65.0414,64.8561,64.9731,8904.0
2017-08-22 13:00:00,66.62,66.66,66.58,66.61,11300.0,64.9731,65.0121,64.9341,64.9634,11300.0
2017-08-22 13:30:00,66.6,66.65,66.54,66.63,12550.0,64.9536,65.0024,64.8951,64.9829,12550.0
2017-08-22 14:00:00,66.63,66.66,66.54,66.54,12317.0,64.9829,65.0121,64.8951,64.8951,12317.0
2017-08-22 14:30:00,66.55,66.61,66.46,66.54,15057.0,64.9048,64.9634,64.8171,64.8951,15057.0
2017-08-22 15:00:00,66.59,66.86,66.59,66.82,20864.0,64.9439,65.2072,64.9439,65.1682,20864.0
2017-08-22 15:30:00,66.82,66.85,66.64,66.7,38241.0,65.1682,65.1974,64.9926,65.0511,38241.0
2017-08-23 09:30:00,66.48,66.55,66.25,66.25,9550.0,64.8366,64.9048,64.6123,64.6123,9550.0
2017-08-23 10:00:00,66.25,66.47,66.24,66.3,15030.0,64.6123,64.8268,64.6025,64.661,15030.0
2017-08-23 10:30:00,66.37,66.74,66.32,66.71,10059.0,64.7293,65.0902,64.6805,65.0609,10059.0
2017-08-23 11:00:00,66.74,67.11,66.74,67.02,15973.0,65.0902,65.451,65.0902,65.3632,15973.0
2017-08-23 11:30:00,67.01,67.01,66.76,66.99,8000.0,65.3535,65.3535,65.1097,65.334,8000.0
2017-08-23 12:00:00,66.98,67.16,66.93,67.06,15373.0,65.3242,65.4998,65.2755,65.4022,15373.0
2017-08-23 12:30:00,67.1,67.25,67.03,67.25,12321.0,65.4413,65.5875,65.373,65.5875,12321.0
2017-08-23 13:00:00,67.22,67.27,67.19,67.24,12174.0,65.5583,65.607,65.529,65.5778,12174.0
2017-08-23 13:30:00,67.28,67.31,67.15,67.17,13151.0,65.6168,65.6461,65.49,65.5095,13151.0
2017-08-23 14:00:00,67.16,67.17,67.05,67.11,12140.0,65.4998,65.5095,65.3925,65.451,12140.0
2017-08-23 14:30:00,67.1,67.23,67.1,67.14,13470.0,65.4413,65.568,65.4413,65.4803,13470.0
2017-08-23 15:00:00,67.19,67.25,67.05,67.08,22484.0,65.529,65.5875,65.3925,65.4217,22484.0
2017-08-23 15:30:00,67.08,67.12,66.83,66.89,46286.0,65.4217,65.4608,65.1779,65.2364,46286.0
2017-08-24 09:30:00,67.59,67.76,66.85,66.89,16367.0,65.9191,66.0849,65.1974,65.2364,16367.0
2017-08-24 10:00:00,66.92,67.06,66.77,66.92,7352.0,65.2657,65.4022,65.1194,65.2657,7352.0
2017-08-24 10:30:00,66.94,67.05,66.93,66.98,5880.0,65.2852,65.3925,65.2755,65.3242,5880.0
2017-08-24 11:00:00,66.96,67.11,66.93,67.04,11570.0,65.3047,65.451,65.2755,65.3827,11570.0
2017-08-24 11:30:00,66.99,67.08,66.74,66.74,8300.0,65.334,65.4217,65.0902,65.0902,8300.0
2017-08-24 12:00:00,66.74,66.74,66.51,66.64,9433.0,65.0902,65.0902,64.8658,64.9926,9433.0
2017-08-24 12:30:00,66.71,66.88,66.67,66.73,5300.0,65.0609,65.2267,65.0219,65.0804,5300.0
2017-08-24 13:00:00,66.7,66.79,66.65,66.65,3821.0,65.0511,65.1389,65.0024,65.0024,3821.0
2017-08-24 13:30:00,66.63,66.85,66.6,66.78,32066.0,64.9829,65.1974,64.9536,65.1292,32066.0
2017-08-24 14:00:00,66.79,66.79,66.58,66.7,28201.0,65.1389,65.1389,64.9341,65.0511,28201.0
2017-08-24 14:30:00,66.7,66.83,66.57,66.57,22016.0,65.0511,65.1779,64.9244,64.9244,22016.0
2017-08-24 15:00:00,66.61,66.62,66.24,66.38,28617.0,64.9634,64.9731,64.6025,64.7391,28617.0
2017-08-24 15:30:00,66.38,66.58,66.36,66.43,41833.0,64.7391,64.9341,64.7195,64.7878,41833.0
2017-08-25 09:30:00,66.74,66.83,66.38,66.51,11750.0,65.0902,65.1779,64.7391,64.8658,11750.0
2017-08-25 10:00:00,66.58,66.71,66.43,66.56,16440.0,64.9341,65.0609,64.7878,64.9146,16440.0
2017-08-25 10:30:00,66.57,66.62,66.36,66.5,8977.0,64.9244,64.9731,64.7195,64.8561,8977.0
2017-08-25 11:00:00,66.47,66.63,66.43,66.51,8168.0,64.8268,64.9829,64.7878,64.8658,8168.0
2017-08-25 11:30:00,66.58,66.64,66.49,66.54,5737.0,64.9341,64.9926,64.8463,64.8951,5737.0
2017-08-25 12:00:00,66.52,66.6,66.51,66.58,6862.0,64.8756,64.9536,64.8658,64.9341,6862.0
2017-08-25 12:30:00,66.57,66.76,66.54,66.76,36022.0,64.9244,65.1097,64.8951,65.1097,36022.0
2017-08-25 13:00:00,66.81,67.19,66.81,67.13,11967.0,65.1584,65.529,65.1584,65.4705,11967.0
2017-08-25 13:30:00,67.19,67.4,67.18,67.26,10869.0,65.529,65.7338,65.5193,65.5973,10869.0
2017-08-25 14:00:00,67.25,67.46,67.21,67.21,13894.0,65.5875,65.7924,65.5485,65.5485,13894.0
2017-08-25 14:30:00,67.25,67.39,67.24,67.39,12398.0,65.5875,65.7241,65.5778,65.7241,12398.0
2017-08-25 15:00:00,67.4,67.4,67.26,67.37,25393.0,65.7338,65.7338,65.5973,65.7046,25393.0
2017-08-25 15:30:00,67.37,67.38,67.25,67.27,68389.0,65.7046,65.7143,65.5875,65.607,68389.0
2017-08-28 09:30:00,67.29,67.29,66.62,66.72,19659.0,65.6266,65.6266,64.9731,65.0706,19659.0
2017-08-28 10:00:00,66.71,66.71,65.61,65.62,40528.0,65.0609,65.0609,63.9881,63.9978,40528.0
2017-08-28 10:30:00,65.57,66.2,65.57,66.15,26407.0,63.9491,64.5635,63.9491,64.5147,26407.0
2017-08-28 11:00:00,66.28,66.39,65.51,66.14,34150.0,64.6415,64.7488,63.8906,64.505,34150.0
2017-08-28 11:30:00,66.14,66.24,66.04,66.12,16567.0,64.505,64.6025,64.4075,64.4855,16567.0
2017-08-28 12:00:00,66.14,66.17,65.84,65.85,20366.0,64.505,64.5342,64.2124,64.2222,20366.0
2017-08-28 12:30:00,65.83,66.04,65.77,65.78,24307.0,64.2026,64.4075,64.1441,64.1539,24307.0
2017-08-28 13:00:00,65.77,66.01,65.71,65.91,21710.0,64.1441,64.3782,64.0856,64.2807,21710.0
2017-08-28 13:30:00,65.99,66.04,65.87,66.01,15147.0,64.3587,64.4075,64.2417,64.3782,15147.0
2017-08-28 14:00:00,66.01,66.11,65.9,66.02,14840.0,64.3782,64.4757,64.2709,64.388,14840.0
2017-08-28 14:30:00,66.02,66.31,65.97,66.26,17384.0,64.388,64.6708,64.3392,64.622,17384.0
2017-08-28 15:00:00,66.29,66.35,65.98,66.01,23344.0,64.6513,64.7098,64.3489,64.3782,23344.0
2017-08-28 15:30:00,66.05,66.14,65.86,65.88,99057.0,64.4172,64.505,64.2319,64.2514,99057.0
2017-08-29 09:30:00,65.6,66.0,65.33,65.64,15465.0,63.9783,64.3684,63.715,64.0173,15465.0
2017-08-29 10:00:00,65.65,65.83,65.4,65.5,15965.0,64.0271,64.2026,63.7833,63.8808,15965.0
2017-08-29 10:30:00,65.49,65.75,65.43,65.49,14249.0,63.8711,64.1246,63.8125,63.8711,14249.0
2017-08-29 11:00:00,65.56,65.69,65.4,65.49,17048.0,63.9393,64.0661,63.7833,63.8711,17048.0
2017-08-29 11:30:00,65.53,65.67,65.44,65.52,16917.0,63.9101,64.0466,63.8223,63.9003,16917.0
2017-08-29 12:00:00,65.52,65.67,65.52,65.66,8147.0,63.9003,64.0466,63.9003,64.0368,8147.0
2017-08-29 12:30:00,65.72,65.73,65.58,65.72,11798.0,64.0954,64.1051,63.9588,64.0954,11798.0
2017-08-29 13:00:00,65.71,65.82,65.59,65.77,11029.0,64.0856,64.1929,63.9686,64.1441,11029.0
2017-08-29 13:30:00,65.77,65.77,65.53,65.76,16292.0,64.1441,64.1441,63.9101,64.1344,16292.0
2017-08-29 14:00:00,65.78,65.85,65.61,65.82,28433.0,64.1539,64.2222,63.9881,64.1929,28433.0
2017-08-29 14:30:00,65.79,65.8,65.71,65.78,26328.0,64.1636,64.1734,64.0856,64.1539,26328.0
2017-08-29 15:00:00,65.8,65.85,65.67,65.68,23488.0,64.1734,64.2222,64.0466,64.0564,23488.0
2017-08-29 15:30:00,65.71,65.83,65.62,65.66,59789.0,64.0856,64.2026,63.9978,64.0368,59789.0
2017-08-30 09:30:00,65.76,65.76,65.5,65.53,7761.0,64.1344,64.1344,63.8808,63.9101,7761.0
2017-08-30 10:00:00,65.5,65.51,64.89,64.89,37865.0,63.8808,63.8906,63.2859,63.2859,37865.0
2017-08-30 10:30:00,65.05,65.16,64.98,65.05,7374.0,63.4419,63.5492,63.3737,63.4419,7374.0
2017-08-30 11:00:00,65.04,65.3,65.04,65.04,9801.0,63.4322,63.6857,63.4322,63.4322,9801.0
2017-08-30 11:30:00,65.07,65.1,64.92,65.07,11455.0,63.4614,63.4907,63.3151,63.4614,11455.0
2017-08-30 12:00:00,65.08,65.08,64.92,64.95,7353.0,63.4712,63.4712,63.3151,63.3444,7353.0
2017-08-30 12:30:00,64.95,64.95,64.86,64.9,16591.0,63.3444,63.3444,63.2566,63.2956,16591.0
2017-08-30 13:00:00,64.89,65.35,64.87,65.15,69022.0,63.2859,63.7345,63.2664,63.5395,69022.0
2017-08-30 13:30:00,65.1,65.2,64.91,64.94,13487.0,63.4907,63.5882,63.3054,63.3346,13487.0
2017-08-30 14:00:00,64.97,65.01,64.82,64.87,18104.0,63.3639,63.4029,63.2176,63.2664,18104.0
2017-08-30 14:30:00,64.84,64.98,64.83,64.91,11728.0,63.2371,63.3737,63.2274,63.3054,11728.0
2017-08-30 15:00:00,64.93,65.04,64.66,65.0,35533.0,63.3249,63.4322,63.0616,63.3932,35533.0
2017-08-30 15:30:00,65.0,65.06,64.87,64.89,112279.0,63.3932,63.4517,63.2664,63.2859,112279.0
2017-08-31 09:30:00,65.12,65.45,64.88,64.98,26706.0,63.5102,63.832,63.2761,63.3737,26706.0
2017-08-31 10:00:00,64.97,65.05,64.49,64.53,41017.0,63.3639,63.4419,62.8958,62.9348,41017.0
2017-08-31 10:30:00,64.56,65.22,64.56,65.15,27889.0,62.964,63.6077,62.964,63.5395,27889.0
2017-08-31 11:00:00,65.16,65.38,64.91,65.3,246459.0,63.5492,63.7638,63.3054,63.6857,246459.0
2017-08-31 11:30:00,65.3,65.52,65.13,65.42,28156.0,63.6857,63.9003,63.52,63.8028,28156.0
2017-08-31 12:00:00,65.42,65.54,65.12,65.42,11501.0,63.8028,63.9198,63.5102,63.8028,11501.0
2017-08-31 12:30:00,65.36,65.5,65.07,65.14,16154.0,63.7443,63.8808,63.4614,63.5297,16154.0
2017-08-31 13:00:00,65.1,65.21,65.04,65.18,10400.0,63.4907,63.598,63.4322,63.5687,10400.0
2017-08-31 13:30:00,65.25,65.32,65.12,65.15,6362.0,63.637,63.7053,63.5102,63.5395,6362.0
2017-08-31 14:00:00,65.18,65.18,64.69,64.71,18124.0,63.5687,63.5687,63.0908,63.1103,18124.0
2017-08-31 14:30:00,64.69,64.82,64.54,64.55,12549.0,63.0908,63.2176,62.9445,62.9543,12549.0
2017-08-31 15:00:00,64.52,64.65,64.45,64.57,24186.0,62.925,63.0518,62.8568,62.9738,24186.0
2017-08-31 15:30:00,64.59,64.6,64.25,64.45,137941.0,62.9933,63.0031,62.6617,62.8568,137941.0
2017-09-01 09:30:00,64.61,64.74,64.41,64.44,21173.0,63.0128,63.1396,62.8178,62.847,21173.0
2017-09-01 10:00:00,64.51,64.93,64.51,64.92,12203.0,62.9153,63.3249,62.9153,63.3151,12203.0
2017-09-01 10:30:00,64.87,64.9,64.42,64.5,9841.0,63.2664,63.2956,62.8275,62.9055,9841.0
2017-09-01 11:00:00,64.53,64.63,64.44,64.54,9910.0,62.9348,63.0323,62.847,62.9445,9910.0
2017-09-01 11:30:00,64.49,64.75,64.49,64.59,13991.0,62.8958,63.1493,62.8958,62.9933,13991.0
2017-09-01 12:00:00,64.6,64.63,64.44,64.52,6907.0,63.0031,63.0323,62.847,62.925,6907.0
2017-09-01 12:30:00,64.53,64.82,64.53,64.69,12383.0,62.9348,63.2176,62.9348,63.0908,12383.0
2017-09-01 13:00:00,64.66,64.88,64.65,64.88,4819.0,63.0616,63.2761,63.0518,63.2761,4819.0
2017-09-01 13:30:00,64.9,64.97,64.81,64.85,8417.0,63.2956,63.3639,63.2079,63.2469,8417.0
2017-09-01 14:00:00,64.88,65.03,64.83,65.01,10632.0,63.2761,63.4224,63.2274,63.4029,10632.0
2017-09-01 14:30:00,65.04,65.08,64.9,64.9,6200.0,63.4322,63.4712,63.2956,63.2956,6200.0
2017-09-01 15:00:00,64.91,65.04,64.9,64.91,8690.0,63.3054,63.4322,63.2956,63.3054,8690.0
2017-09-01 15:30:00,64.9,65.17,64.82,65.05,56863.0,63.2956,63.559,63.2176,63.4419,56863.0
2017-09-05 09:30:00,64.95,65.36,64.77,65.36,11401.0,63.3444,63.7443,63.1689,63.7443,11401.0
2017-09-05 10:00:00,65.39,65.39,64.62,64.66,8137.0,63.7735,63.7735,63.0226,63.0616,8137.0
2017-09-05 10:30:00,64.59,64.78,64.48,64.57,10717.0,62.9933,63.1786,62.886,62.9738,10717.0
2017-09-05 11:00:00,64.53,64.75,64.46,64.56,8240.0,62.9348,63.1493,62.8665,62.964,8240.0
2017-09-05 11:30:00,64.55,64.75,64.53,64.7,11721.0,62.9543,63.1493,62.9348,63.1006,11721.0
2017-09-05 12:00:00,64.73,64.77,64.49,64.57,12021.0,63.1298,63.1689,62.8958,62.9738,12021.0
2017-09-05 12:30:00,64.45,64.49,64.19,64.23,12174.0,62.8568,62.8958,62.6032,62.6422,12174.0
2017-09-05 13:00:00,64.18,64.23,63.9,64.01,11327.0,62.5934,62.6422,62.3204,62.4276,11327.0
2017-09-05 13:30:00,63.96,64.02,63.79,63.84,10503.0,62.3789,62.4374,62.2131,62.2618,10503.0
2017-09-05 14:00:00,63.87,64.21,63.86,64.18,12596.0,62.2911,62.6227,62.2813,62.5934,12596.0
2017-09-05 14:30:00,64.13,64.16,63.87,63.99,14887.0,62.5447,62.5739,62.2911,62.4081,14887.0
2017-09-05 15:00:00,64.03,64.21,63.9,64.21,13041.0,62.4471,62.6227,62.3204,62.6227,13041.0
2017-09-05 15:30:00,64.24,64.3,64.14,64.23,63627.0,62.652,62.7105,62.5544,62.6422,63627.0
2017-09-06 09:30:00,64.46,64.46,64.17,64.22,5737.0,62.8665,62.8665,62.5837,62.6324,5737.0
2017-09-06 10:00:00,64.3,64.35,64.18,64.32,8900.0,62.7105,62.7592,62.5934,62.73,8900.0
2017-09-06 10:30:00,64.33,64.54,64.25,64.48,20435.0,62.7397,62.9445,62.6617,62.886,20435.0
2017-09-06 11:00:00,64.46,64.6,64.39,64.42,8449.0,62.8665,63.0031,62.7982,62.8275,8449.0
2017-09-06 11:30:00,64.44,64.55,64.32,64.39,7916.0,62.847,62.9543,62.73,62.7982,7916.0
2017-09-06 12:00:00,64.42,64.43,64.3,64.39,13676.0,62.8275,62.8373,62.7105,62.7982,13676.0
2017-09-06 12:30:00,64.39,64.4,64.11,64.2,8453.0,62.7982,62.808,62.5252,62.6129,8453.0
2017-09-06 13:00:00,64.2,64.29,64.14,64.27,9038.0,62.6129,62.7007,62.5544,62.6812,9038.0
2017-09-06 13:30:00,64.25,64.28,64.09,64.2,11136.0,62.6617,62.691,62.5057,62.6129,11136.0
2017-09-06 14:00:00,64.19,64.21,64.11,64.12,10132.0,62.6032,62.6227,62.5252,62.5349,10132.0
2017-09-06 14:30:00,64.12,64.33,64.1,64.33,16525.0,62.5349,62.7397,62.5154,62.7397,16525.0
2017-09-06 15:00:00,64.29,64.55,64.28,64.55,16858.0,62.7007,62.9543,62.691,62.9543,16858.0
2017-09-06 15:30:00,64.55,64.8,64.48,64.63,56194.0,62.9543,63.1981,62.886,63.0323,56194.0
2017-09-07 09:30:00,64.74,65.15,64.66,64.88,10662.0,63.1396,63.5395,63.0616,63.2761,10662.0
2017-09-07 10:00:00,64.9,65.33,64.84,65.33,21030.0,63.2956,63.715,63.2371,63.715,21030.0
2017-09-07 10:30:00,65.24,65.52,65.21,65.24,14798.0,63.6272,63.9003,63.598,63.6272,14798.0
2017-09-07 11:00:00,65.24,65.29,64.87,64.89,9500.0,63.6272,63.676,63.2664,63.2859,9500.0
2017-09-07 11:30:00,64.88,64.88,64.55,64.55,6328.0,63.2761,63.2761,62.9543,62.9543,6328.0
2017-09-07 12:00:00,64.59,64.7,64.46,64.67,5969.0,62.9933,63.1006,62.8665,63.0713,5969.0
2017-09-07 12:30:00,64.69,65.05,64.63,65.01,9621.0,63.0908,63.4419,63.0323,63.4029,9621.0
2017-09-07 13:00:00,64.97,65.1,64.88,65.08,9566.0,63.3639,63.4907,63.2761,63.4712,9566.0
2017-09-07 13:30:00,65.07,65.08,64.81,64.88,5755.0,63.4614,63.4712,63.2079,63.2761,5755.0
2017-09-07 14:00:00,64.87,65.09,64.85,65.04,7499.0,63.2664,63.4809,63.2469,63.4322,7499.0
2017-09-07 14:30:00,65.04,65.21,65.04,65.21,10044.0,63.4322,63.598,63.4322,63.598,10044.0
2017-09-07 15:00:00,65.19,65.32,65.01,65.01,18956.0,63.5785,63.7053,63.4029,63.4029,18956.0
2017-09-07 15:30:00,65.02,65.05,64.8,64.91,54626.0,63.4127,63.4419,63.1981,63.3054,54626.0
2017-09-08 09:30:00,65.07,65.35,64.48,64.52,5685.0,63.4614,63.7345,62.886,62.925,5685.0
2017-09-08 10:00:00,64.57,64.93,64.57,64.86,5307.0,62.9738,63.3249,62.9738,63.2566,5307.0
2017-09-08 10:30:00,64.93,65.29,64.88,65.28,8300.0,63.3249,63.676,63.2761,63.6662,8300.0
2017-09-08 11:00:00,65.29,65.53,65.15,65.16,13400.0,63.676,63.9101,63.5395,63.5492,13400.0
2017-09-08 11:30:00,65.22,65.48,65.12,65.13,11450.0,63.6077,63.8613,63.5102,63.52,11450.0
2017-09-08 12:00:00,65.16,65.16,64.83,65.14,14235.0,63.5492,63.5492,63.2274,63.5297,14235.0
2017-09-08 12:30:00,65.14,65.19,65.01,65.13,13533.0,63.5297,63.5785,63.4029,63.52,13533.0
2017-09-08 13:00:00,65.12,65.15,64.69,64.7,13621.0,63.5102,63.5395,63.0908,63.1006,13621.0
2017-09-08 13:30:00,64.7,65.0,64.68,65.0,11246.0,63.1006,63.3932,63.0811,63.3932,11246.0
2017-09-08 14:00:00,65.04,65.37,65.0,65.22,11116.0,63.4322,63.754,63.3932,63.6077,11116.0
2017-09-08 14:30:00,65.25,65.28,65.06,65.2,8957.0,63.637,63.6662,63.4517,63.5882,8957.0
2017-09-08 15:00:00,65.23,65.23,64.83,64.83,17126.0,63.6175,63.6175,63.2274,63.2274,17126.0
2017-09-08 15:30:00,64.83,65.05,64.75,64.97,70728.0,63.2274,63.4419,63.1493,63.3639,70728.0
2017-09-11 09:30:00,64.97,65.44,64.89,64.96,9611.0,63.3639,63.8223,63.2859,63.3542,9611.0
2017-09-11 10:00:00,65.04,65.16,64.97,65.08,7939.0,63.4322,63.5492,63.3639,63.4712,7939.0
2017-09-11 10:30:00,65.1,65.33,64.95,65.24,13807.0,63.4907,63.715,63.3444,63.6272,13807.0
2017-09-11 11:00:00,65.32,65.32,65.05,65.26,14630.0,63.7053,63.7053,63.4419,63.6467,14630.0
2017-09-11 11:30:00,65.34,65.52,65.23,65.42,8103.0,63.7248,63.9003,63.6175,63.8028,8103.0
2017-09-11 12:00:00,65.46,65.47,65.34,65.42,5677.0,63.8418,63.8515,63.7248,63.8028,5677.0
2017-09-11 12:30:00,65.45,65.46,65.32,65.38,5814.0,63.832,63.8418,63.7053,63.7638,5814.0
2017-09-11 13:00:00,65.35,65.46,65.33,65.44,5963.0,63.7345,63.8418,63.715,63.8223,5963.0
2017-09-11 13:30:00,65.44,65.55,65.39,65.46,12210.0,63.8223,63.9296,63.7735,63.8418,12210.0
2017-09-11 14:00:00,65.45,65.5,65.38,65.5,5000.0,63.832,63.8808,63.7638,63.8808,5000.0
2017-09-11 14:30:00,65.52,65.57,65.43,65.48,7458.0,63.9003,63.9491,63.8125,63.8613,7458.0
2017-09-11 15:00:00,65.49,65.57,65.41,65.46,9317.0,63.8711,63.9491,63.793,63.8418,9317.0
2017-09-11 15:30:00,65.46,65.75,65.44,65.71,58143.0,63.8418,64.1246,63.8223,64.0856,58143.0
2017-09-12 09:30:00,65.71,65.98,65.71,65.93,4962.0,64.0856,64.3489,64.0856,64.3002,4962.0
2017-09-12 10:00:00,66.0,66.24,65.97,66.19,8137.0,64.3684,64.6025,64.3392,64.5537,8137.0
2017-09-12 10:30:00,66.24,66.33,66.09,66.09,7395.0,64.6025,64.6903,64.4562,64.4562,7395.0
2017-09-12 11:00:00,66.14,66.39,66.02,66.39,6881.0,64.505,64.7488,64.388,64.7488,6881.0
2017-09-12 11:30:00,66.33,66.6,66.32,66.58,6532.0,64.6903,64.9536,64.6805,64.9341,6532.0
2017-09-12 12:00:00,66.61,66.77,66.58,66.73,7710.0,64.9634,65.1194,64.9341,65.0804,7710.0
2017-09-12 12:30:00,66.76,66.82,66.73,66.81,5607.0,65.1097,65.1682,65.0804,65.1584,5607.0
2017-09-12 13:00:00,66.8,66.96,66.78,66.94,5096.0,65.1487,65.3047,65.1292,65.2852,5096.0
2017-09-12 13:30:00,66.96,67.02,66.94,67.0,13914.0,65.3047,65.3632,65.2852,65.3437,13914.0
2017-09-12 14:00:00,67.03,67.14,66.93,66.97,22573.0,65.373,65.4803,65.2755,65.3145,22573.0
2017-09-12 14:30:00,66.95,67.02,66.93,66.94,11566.0,65.295,65.3632,65.2755,65.2852,11566.0
2017-09-12 15:00:00,66.94,66.94,66.77,66.91,18726.0,65.2852,65.2852,65.1194,65.2559,18726.0
2017-09-12 15:30:00,66.92,67.0,66.84,66.92,50206.0,65.2657,65.3437,65.1877,65.2657,50206.0
2017-09-13 09:30:00,66.79,67.15,66.44,67.14,9976.0,65.1389,65.49,64.7976,65.4803,9976.0
2017-09-13 10:00:00,67.08,67.31,67.06,67.31,13329.0,65.4217,65.6461,65.4022,65.6461,13329.0
2017-09-13 10:30:00,67.38,67.49,67.28,67.49,7348.0,65.7143,65.8216,65.6168,65.8216,7348.0
2017-09-13 11:00:00,67.53,67.55,67.39,67.4,10143.0,65.8606,65.8801,65.7241,65.7338,10143.0
2017-09-13 11:30:00,67.41,67.63,67.41,67.62,7747.0,65.7436,65.9582,65.7436,65.9484,7747.0
2017-09-13 12:00:00,67.62,67.85,67.55,67.85,8617.0,65.9484,66.1727,65.8801,66.1727,8617.0
2017-09-13 12:30:00,67.83,67.88,67.71,67.84,10404.0,66.1532,66.202,66.0362,66.163,10404.0
2017-09-13 13:00:00,67.82,67.86,67.68,67.68,11683.0,66.1435,66.1825,66.0069,66.0069,11683.0
2017-09-13 13:30:00,67.65,67.84,67.64,67.84,13275.0,65.9777,66.163,65.9679,66.163,13275.0
2017-09-13 14:00:00,67.81,67.85,67.74,67.82,11984.0,66.1337,66.1727,66.0654,66.1435,11984.0
2017-09-13 14:30:00,67.82,67.98,67.79,67.95,9494.0,66.1435,66.2995,66.1142,66.2702,9494.0
2017-09-13 15:00:00,67.97,68.01,67.87,67.87,17290.0,66.2897,66.3288,66.1922,66.1922,17290.0
2017-09-13 15:30:00,67.9,67.9,67.46,67.6,63442.0,66.2215,66.2215,65.7924,65.9289,63442.0
2017-09-14 09:30:00,67.55,67.71,66.06,67.47,8012.0,65.8801,66.0362,64.427,65.8021,8012.0
2017-09-14 10:00:00,67.52,68.17,67.52,67.8,13582.0,65.8509,66.4848,65.8509,66.1239,13582.0
2017-09-14 10:30:00,67.75,67.82,67.64,67.78,5801.0,66.0752,66.1435,65.9679,66.1044,5801.0
2017-09-14 11:00:00,67.75,67.8,67.63,67.77,9579.0,66.0752,66.1239,65.9582,66.0947,9579.0
2017-09-14 11:30:00,67.77,67.79,67.61,67.77,10432.0,66.0947,66.1142,65.9386,66.0947,10432.0
2017-09-14 12:00:00,67.77,67.94,67.73,67.94,5336.0,66.0947,66.2605,66.0557,66.2605,5336.0
2017-09-14 12:30:00,67.89,67.89,67.68,67.78,7908.0,66.2117,66.2117,66.0069,66.1044,7908.0
2017-09-14 13:00:00,67.78,67.85,67.64,67.79,5175.0,66.1044,66.1727,65.9679,66.1142,5175.0
2017-09-14 13:30:00,67.79,67.88,67.68,67.68,4857.0,66.1142,66.202,66.0069,66.0069,4857.0
2017-09-14 14:00:00,67.68,67.73,67.07,67.08,22794.0,66.0069,66.0557,65.412,65.4217,22794.0
2017-09-14 14:30:00,67.08,67.13,66.88,66.93,15139.0,65.4217,65.4705,65.2267,65.2755,15139.0
2017-09-14 15:00:00,66.9,67.14,66.81,67.13,22824.0,65.2462,65.4803,65.1584,65.4705,22824.0
2017-09-14 15:30:00,67.13,67.24,66.91,67.03,45472.0,65.4705,65.5778,65.2559,65.373,45472.0
2017-09-15 09:30:00,66.86,67.14,66.69,67.06,32185.0,65.2072,65.4803,65.0414,65.4022,32185.0
2017-09-15 10:00:00,67.08,67.32,67.02,67.3,12543.0,65.4217,65.6558,65.3632,65.6363,12543.0
2017-09-15 10:30:00,67.27,67.3,66.75,66.79,17472.0,65.607,65.6363,65.0999,65.1389,17472.0
2017-09-15 11:00:00,66.76,66.77,66.54,66.77,7319.0,65.1097,65.1194,64.8951,65.1194,7319.0
2017-09-15 11:30:00,66.73,66.82,66.57,66.59,10180.0,65.0804,65.1682,64.9244,64.9439,10180.0
2017-09-15 12:00:00,66.58,66.65,66.47,66.53,7826.0,64.9341,65.0024,64.8268,64.8853,7826.0
2017-09-15 12:30:00,66.55,66.71,66.54,66.57,7962.0,64.9048,65.0609,64.8951,64.9244,7962.0
2017-09-15 13:00:00,66.58,66.63,66.54,66.61,12685.0,64.9341,64.9829,64.8951,64.9634,12685.0
2017-09-15 13:30:00,66.61,66.65,66.31,66.4,16695.0,64.9634,65.0024,64.6708,64.7586,16695.0
2017-09-15 14:00:00,66.35,66.58,66.35,66.5,10310.0,64.7098,64.9341,64.7098,64.8561,10310.0
2017-09-15 14:30:00,66.49,66.62,66.42,66.56,12698.0,64.8463,64.9731,64.7781,64.9146,12698.0
2017-09-15 15:00:00,66.56,66.61,66.42,66.58,16334.0,64.9146,64.9634,64.7781,64.9341,16334.0
2017-09-15 15:30:00,66.57,66.61,66.25,66.41,87601.0,64.9244,64.9634,64.6123,64.7683,87601.0
2017-09-18 09:30:00,66.53,66.64,66.35,66.5,5600.0,64.8853,64.9926,64.7098,64.8561,5600.0
2017-09-18 10:00:00,66.56,66.63,66.45,66.47,22684.0,64.9146,64.9829,64.8073,64.8268,22684.0
2017-09-18 10:30:00,66.52,66.7,66.5,66.52,3939.0,64.8756,65.0511,64.8561,64.8756,3939.0
2017-09-18 11:00:00,66.53,66.6,66.35,66.49,6185.0,64.8853,64.9536,64.7098,64.8463,6185.0
2017-09-18 11:30:00,66.49,66.5,66.14,66.19,9788.0,64.8463,64.8561,64.505,64.5537,9788.0
2017-09-18 12:00:00,66.21,66.3,66.14,66.3,3482.0,64.5733,64.661,64.505,64.661,3482.0
2017-09-18 12:30:00,66.32,66.46,66.3,66.36,3956.0,64.6805,64.8171,64.661,64.7195,3956.0
2017-09-18 13:00:00,66.41,66.53,66.37,66.51,3296.0,64.7683,64.8853,64.7293,64.8658,3296.0
2017-09-18 13:30:00,66.55,66.61,66.45,66.61,3770.0,64.9048,64.9634,64.8073,64.9634,3770.0
2017-09-18 14:00:00,66.56,66.57,66.23,66.33,9631.0,64.9146,64.9244,64.5928,64.6903,9631.0
2017-09-18 14:30:00,66.34,66.38,66.12,66.24,9670.0,64.7,64.7391,64.4855,64.6025,9670.0
2017-09-18 15:00:00,66.23,66.33,66.19,66.28,8763.0,64.5928,64.6903,64.5537,64.6415,8763.0
2017-09-18 15:30:00,66.31,66.31,66.06,66.2,52922.0,64.6708,64.6708,64.427,64.5635,52922.0
2017-09-19 09:30:00,66.08,66.45,66.08,66.23,2547.0,64.4465,64.8073,64.4465,64.5928,2547.0
2017-09-19 10:00:00,66.3,66.3,65.89,65.89,7085.0,64.661,64.661,64.2612,64.2612,7085.0
2017-09-19 10:30:00,65.9,66.26,65.9,66.26,11509.0,64.2709,64.622,64.2709,64.622,11509.0
2017-09-19 11:00:00,66.27,66.27,66.0,66.22,10542.0,64.6318,64.6318,64.3684,64.583,10542.0
2017-09-19 11:30:00,66.26,66.37,66.02,66.1,9358.0,64.622,64.7293,64.388,64.466,9358.0
2017-09-19 12:00:00,66.17,66.19,66.04,66.15,6852.0,64.5342,64.5537,64.4075,64.5147,6852.0
2017-09-19 12:30:00,66.12,66.28,66.11,66.24,7900.0,64.4855,64.6415,64.4757,64.6025,7900.0
2017-09-19 13:00:00,66.25,66.43,66.25,66.36,7668.0,64.6123,64.7878,64.6123,64.7195,7668.0
2017-09-19 13:30:00,66.32,66.34,66.23,66.26,5682.0,64.6805,64.7,64.5928,64.622,5682.0
2017-09-19 14:00:00,66.26,66.44,66.26,66.28,4415.0,64.622,64.7976,64.622,64.6415,4415.0
2017-09-19 14:30:00,66.27,66.34,66.18,66.29,10748.0,64.6318,64.7,64.544,64.6513,10748.0
2017-09-19 15:00:00,66.24,66.26,66.1,66.2,14597.0,64.6025,64.622,64.466,64.5635,14597.0
2017-09-19 15:30:00,66.2,66.28,66.13,66.19,32479.0,64.5635,64.6415,64.4952,64.5537,32479.0
2017-09-20 09:30:00,66.11,66.33,65.83,66.2,5780.0,64.4757,64.6903,64.2026,64.5635,5780.0
2017-09-20 10:00:00,66.25,66.35,66.06,66.25,8090.0,64.6123,64.7098,64.427,64.6123,8090.0
2017-09-20 10:30:00,66.23,66.39,66.2,66.28,7722.0,64.5928,64.7488,64.5635,64.6415,7722.0
2017-09-20 11:00:00,66.38,66.76,66.35,66.71,11775.0,64.7391,65.1097,64.7098,65.0609,11775.0
2017-09-20 11:30:00,66.72,66.81,66.68,66.81,2800.0,65.0706,65.1584,65.0316,65.1584,2800.0
2017-09-20 12:00:00,66.82,66.91,66.68,66.73,4583.0,65.1682,65.2559,65.0316,65.0804,4583.0
2017-09-20 12:30:00,66.73,66.85,66.68,66.73,5300.0,65.0804,65.1974,65.0316,65.0804,5300.0
2017-09-20 13:00:00,66.81,66.81,66.54,66.75,6328.0,65.1584,65.1584,64.8951,65.0999,6328.0
2017-09-20 13:30:00,66.72,66.99,66.7,66.83,5314.0,65.0706,65.334,65.0511,65.1779,5314.0
2017-09-20 14:00:00,66.84,67.0,66.77,66.82,9716.0,65.1877,65.3437,65.1194,65.1682,9716.0
2017-09-20 14:30:00,66.83,67.1,66.83,67.04,6704.0,65.1779,65.4413,65.1779,65.3827,6704.0
2017-09-20 15:00:00,67.03,67.21,67.01,67.19,9113.0,65.373,65.5485,65.3535,65.529,9113.0
2017-09-20 15:30:00,67.17,67.19,66.75,66.93,44986.0,65.5095,65.529,65.0999,65.2755,44986.0
2017-09-21 09:30:00,66.97,67.07,66.7,67.07,9856.0,65.3145,65.412,65.0511,65.412,9856.0
2017-09-21 10:00:00,67.1,67.66,67.07,67.63,36046.0,65.4413,65.9874,65.412,65.9582,36046.0
2017-09-21 10:30:00,67.6,67.72,67.46,67.66,36121.0,65.9289,66.0459,65.7924,65.9874,36121.0
2017-09-21 11:00:00,67.7,67.92,67.56,67.65,44855.0,66.0264,66.241,65.8899,65.9777,44855.0
2017-09-21 11:30:00,67.55,67.86,67.53,67.85,7120.0,65.8801,66.1825,65.8606,66.1727,7120.0
2017-09-21 12:00:00,67.83,67.92,67.72,67.87,9022.0,66.1532,66.241,66.0459,66.1922,9022.0
2017-09-21 12:30:00,67.87,68.08,67.87,68.06,7322.0,66.1922,66.397,66.1922,66.3775,7322.0
2017-09-21 13:00:00,68.08,68.1,67.76,67.82,9683.0,66.397,66.4165,66.0849,66.1435,9683.0
2017-09-21 13:30:00,67.75,67.8,67.64,67.8,7000.0,66.0752,66.1239,65.9679,66.1239,7000.0
2017-09-21 14:00:00,67.79,67.79,67.41,67.58,8683.0,66.1142,66.1142,65.7436,65.9094,8683.0
2017-09-21 14:30:00,67.55,67.73,67.42,67.66,12782.0,65.8801,66.0557,65.7533,65.9874,12782.0
2017-09-21 15:00:00,67.63,67.68,67.45,67.62,19555.0,65.9582,66.0069,65.7826,65.9484,19555.0
2017-09-21 15:30:00,67.59,67.64,67.37,67.41,47271.0,65.9191,65.9679,65.7046,65.7436,47271.0
2017-09-22 09:30:00,67.2,67.87,67.04,67.67,14979.0,65.5388,66.1922,65.3827,65.9972,14979.0
2017-09-22 10:00:00,67.68,67.9,67.52,67.73,19898.0,66.0069,66.2215,65.8509,66.0557,19898.0
2017-09-22 10:30:00,67.9,68.01,67.83,67.95,4211.0,66.2215,66.3288,66.1532,66.2702,4211.0
2017-09-22 11:00:00,67.98,68.11,67.92,67.95,5328.0,66.2995,66.4263,66.241,66.2702,5328.0
2017-09-22 11:30:00,68.0,68.02,67.83,67.98,4632.0,66.319,66.3385,66.1532,66.2995,4632.0
2017-09-22 12:00:00,67.98,68.03,67.9,67.9,3696.0,66.2995,66.3483,66.2215,66.2215,3696.0
2017-09-22 12:30:00,67.86,67.91,67.73,67.73,2200.0,66.1825,66.2312,66.0557,66.0557,2200.0
2017-09-22 13:00:00,67.75,67.81,67.73,67.81,2500.0,66.0752,66.1337,66.0557,66.1337,2500.0
2017-09-22 13:30:00,67.84,67.84,67.68,67.77,4886.0,66.163,66.163,66.0069,66.0947,4886.0
2017-09-22 14:00:00,67.73,67.93,67.71,67.88,5525.0,66.0557,66.2507,66.0362,66.202,5525.0
2017-09-22 14:30:00,67.88,67.98,67.79,67.97,15204.0,66.202,66.2995,66.1142,66.2897,15204.0
2017-09-22 15:00:00,67.98,68.06,67.93,67.98,7017.0,66.2995,66.3775,66.2507,66.2995,7017.0
2017-09-22 15:30:00,67.96,68.08,67.95,67.99,41766.0,66.28,66.397,66.2702,66.3093,41766.0
2017-09-25 09:30:00,67.86,68.56,67.53,68.24,11467.0,66.1825,66.8652,65.8606,66.5531,11467.0
2017-09-25 10:00:00,68.23,68.57,68.18,68.45,9100.0,66.5433,66.8749,66.4946,66.7579,9100.0
2017-09-25 10:30:00,68.46,68.86,68.46,68.64,12688.0,66.7676,67.1577,66.7676,66.9432,12688.0
2017-09-25 11:00:00,68.7,68.92,68.49,68.83,10450.0,67.0017,67.2163,66.7969,67.1285,10450.0
2017-09-25 11:30:00,68.86,68.98,68.76,68.76,9575.0,67.1577,67.2748,67.0602,67.0602,9575.0
2017-09-25 12:00:00,68.83,68.88,68.73,68.85,5470.0,67.1285,67.1772,67.031,67.148,5470.0
2017-09-25 12:30:00,68.85,68.95,68.84,68.89,5900.0,67.148,67.2455,67.1382,67.187,5900.0
2017-09-25 13:00:00,68.92,68.94,68.83,68.91,4800.0,67.2163,67.2358,67.1285,67.2065,4800.0
2017-09-25 13:30:00,68.89,68.93,68.85,68.87,6200.0,67.187,67.226,67.148,67.1675,6200.0
2017-09-25 14:00:00,68.9,69.22,68.87,69.11,24043.0,67.1968,67.5088,67.1675,67.4016,24043.0
2017-09-25 14:30:00,69.09,69.11,68.93,68.96,14288.0,67.3821,67.4016,67.226,67.2553,14288.0
2017-09-25 15:00:00,68.94,68.94,68.75,68.85,12421.0,67.2358,67.2358,67.0505,67.148,12421.0
2017-09-25 15:30:00,68.85,68.98,68.72,68.96,54779.0,67.148,67.2748,67.0212,67.2553,54779.0
2017-09-26 09:30:00,69.01,69.27,68.87,68.87,42063.0,67.304,67.5576,67.1675,67.1675,42063.0
2017-09-26 10:00:00,68.87,69.04,68.83,69.0,14686.0,67.1675,67.3333,67.1285,67.2943,14686.0
2017-09-26 10:30:00,69.0,69.37,68.99,69.2,31108.0,67.2943,67.6551,67.2845,67.4893,31108.0
2017-09-26 11:00:00,69.24,69.3,68.97,69.09,23212.0,67.5284,67.5869,67.265,67.3821,23212.0
2017-09-26 11:30:00,69.09,69.32,69.05,69.16,18780.0,67.3821,67.6064,67.343,67.4503,18780.0
2017-09-26 12:00:00,69.14,69.2,69.0,69.04,9367.0,67.4308,67.4893,67.2943,67.3333,9367.0
2017-09-26 12:30:00,69.05,69.2,69.03,69.06,5137.0,67.343,67.4893,67.3235,67.3528,5137.0
2017-09-26 13:00:00,69.08,69.16,69.0,69.13,6400.0,67.3723,67.4503,67.2943,67.4211,6400.0
2017-09-26 13:30:00,69.11,69.17,69.0,69.09,8883.0,67.4016,67.4601,67.2943,67.3821,8883.0
2017-09-26 14:00:00,69.11,69.15,69.02,69.09,6700.0,67.4016,67.4406,67.3138,67.3821,6700.0
2017-09-26 14:30:00,69.09,69.38,68.99,69.11,34193.0,67.3821,67.6649,67.2845,67.4016,34193.0
2017-09-26 15:00:00,69.11,69.35,69.1,69.3,13684.0,67.4016,67.6356,67.3918,67.5869,13684.0
2017-09-26 15:30:00,69.29,69.31,69.0,69.05,61235.0,67.5771,67.5966,67.2943,67.343,61235.0
2017-09-27 09:30:00,69.14,69.33,68.82,69.23,7249.0,67.4308,67.6161,67.1187,67.5186,7249.0
2017-09-27 10:00:00,69.29,69.48,69.24,69.3,11244.0,67.5771,67.7624,67.5284,67.5869,11244.0
2017-09-27 10:30:00,69.3,69.45,68.94,69.15,22367.0,67.5869,67.7332,67.2358,67.4406,22367.0
2017-09-27 11:00:00,69.15,69.39,68.93,69.16,16191.0,67.4406,67.6746,67.226,67.4503,16191.0
2017-09-27 11:30:00,69.12,69.15,68.92,68.92,8608.0,67.4113,67.4406,67.2163,67.2163,8608.0
2017-09-27 12:00:00,68.92,69.18,68.92,69.13,8786.0,67.2163,67.4698,67.2163,67.4211,8786.0
2017-09-27 12:30:00,69.09,69.31,69.05,69.31,6650.0,67.3821,67.5966,67.343,67.5966,6650.0
2017-09-27 13:00:00,69.3,69.71,69.29,69.69,13249.0,67.5869,67.9867,67.5771,67.9672,13249.0
2017-09-27 13:30:00,69.7,70.0,69.68,70.0,15593.0,67.977,68.2696,67.9575,68.2696,15593.0
2017-09-27 14:00:00,69.97,69.99,69.71,69.82,9004.0,68.2403,68.2598,67.9867,68.094,9004.0
2017-09-27 14:30:00,69.81,69.84,69.54,69.79,11369.0,68.0843,68.1135,67.8209,68.0648,11369.0
2017-09-27 15:00:00,69.85,69.91,69.78,69.88,10064.0,68.1233,68.1818,68.055,68.1525,10064.0
2017-09-27 15:30:00,69.87,69.96,69.66,69.7,52086.0,68.1428,68.2306,67.938,67.977,52086.0
2017-09-28 09:30:00,69.52,69.53,69.22,69.39,7169.0,67.8014,67.8112,67.5088,67.6746,7169.0
2017-09-28 10:00:00,69.39,69.39,68.9,68.92,10235.0,67.6746,67.6746,67.1968,67.2163,10235.0
2017-09-28 10:30:00,68.82,68.82,68.3,68.75,13288.0,67.1187,67.1187,66.6116,67.0505,13288.0
2017-09-28 11:00:00,68.75,68.89,68.72,68.79,12956.0,67.0505,67.187,67.0212,67.0895,12956.0
2017-09-28 11:30:00,68.76,69.03,68.76,68.99,9758.0,67.0602,67.3235,67.0602,67.2845,9758.0
2017-09-28 12:00:00,69.02,69.06,68.93,69.0,9339.0,67.3138,67.3528,67.226,67.2943,9339.0
2017-09-28 12:30:00,69.02,69.09,68.97,68.99,9341.0,67.3138,67.3821,67.265,67.2845,9341.0
2017-09-28 13:00:00,69.01,69.09,68.96,68.99,9103.0,67.304,67.3821,67.2553,67.2845,9103.0
2017-09-28 13:30:00,69.0,69.04,68.85,68.85,7464.0,67.2943,67.3333,67.148,67.148,7464.0
2017-09-28 14:00:00,68.87,68.91,68.82,68.88,7495.0,67.1675,67.2065,67.1187,67.1772,7495.0
2017-09-28 14:30:00,68.89,69.05,68.88,69.0,10965.0,67.187,67.343,67.1772,67.2943,10965.0
2017-09-28 15:00:00,69.0,69.07,68.89,68.99,42695.0,67.2943,67.3626,67.187,67.2845,42695.0
2017-09-28 15:30:00,68.98,69.03,68.94,68.96,46346.0,67.2748,67.3235,67.2358,67.2553,46346.0
2017-09-29 09:30:00,69.1,69.1,68.59,68.8,13500.0,67.3918,67.3918,66.8944,67.0992,13500.0
2017-09-29 10:00:00,68.82,69.1,68.8,68.83,14446.0,67.1187,67.3918,67.0992,67.1285,14446.0
2017-09-29 10:30:00,68.83,69.04,68.83,68.94,47667.0,67.1285,67.3333,67.1285,67.2358,47667.0
2017-09-29 11:00:00,68.92,69.01,68.72,69.0,22374.0,67.2163,67.304,67.0212,67.2943,22374.0
2017-09-29 11:30:00,69.01,69.36,68.99,69.34,7127.0,67.304,67.6454,67.2845,67.6259,7127.0
2017-09-29 12:00:00,69.36,69.6,69.36,69.46,7020.0,67.6454,67.8795,67.6454,67.7429,7020.0
2017-09-29 12:30:00,69.45,69.45,69.21,69.29,7283.0,67.7332,67.7332,67.4991,67.5771,7283.0
2017-09-29 13:00:00,69.29,69.29,69.15,69.17,3862.0,67.5771,67.5771,67.4406,67.4601,3862.0
2017-09-29 13:30:00,69.17,69.41,69.15,69.34,6701.0,67.4601,67.6941,67.4406,67.6259,6701.0
2017-09-29 14:00:00,69.34,69.45,69.25,69.41,7788.0,67.6259,67.7332,67.5381,67.6941,7788.0
2017-09-29 14:30:00,69.41,69.46,69.35,69.4,6040.0,67.6941,67.7429,67.6356,67.6844,6040.0
2017-09-29 15:00:00,69.42,69.43,69.06,69.09,13907.0,67.7039,67.7137,67.3528,67.3821,13907.0
2017-09-29 15:30:00,69.07,69.18,69.0,69.0,47289.0,67.3626,67.4698,67.2943,67.2943,47289.0
2017-10-02 09:30:00,68.94,69.16,68.53,68.72,13405.0,67.2358,67.4503,66.8359,67.0212,13405.0
2017-10-02 10:00:00,68.71,69.26,68.68,69.11,11484.0,67.0115,67.5479,66.9822,67.4016,11484.0
2017-10-02 10:30:00,69.13,69.15,68.77,68.87,13319.0,67.4211,67.4406,67.07,67.1675,13319.0
2017-10-02 11:00:00,68.87,68.94,68.66,68.7,7400.0,67.1675,67.2358,66.9627,67.0017,7400.0
2017-10-02 11:30:00,68.7,68.95,68.68,68.82,9409.0,67.0017,67.2455,66.9822,67.1187,9409.0
2017-10-02 12:00:00,68.81,68.89,68.74,68.81,4197.0,67.109,67.187,67.0407,67.109,4197.0
2017-10-02 12:30:00,68.8,68.84,68.75,68.8,3739.0,67.0992,67.1382,67.0505,67.0992,3739.0
2017-10-02 13:00:00,68.81,68.92,68.8,68.92,3735.0,67.109,67.2163,67.0992,67.2163,3735.0
2017-10-02 13:30:00,68.92,69.06,68.89,69.06,7570.0,67.2163,67.3528,67.187,67.3528,7570.0
2017-10-02 14:00:00,69.04,69.09,68.86,68.92,5935.0,67.3333,67.3821,67.1577,67.2163,5935.0
2017-10-02 14:30:00,68.91,68.92,68.8,68.85,9456.0,67.2065,67.2163,67.0992,67.148,9456.0
2017-10-02 15:00:00,68.83,69.05,68.81,69.04,8768.0,67.1285,67.343,67.109,67.3333,8768.0
2017-10-02 15:30:00,69.04,69.16,69.0,69.09,83640.0,67.3333,67.4503,67.2943,67.3821,83640.0
2017-10-03 09:30:00,69.35,69.59,69.13,69.58,5552.0,67.6356,67.8697,67.4211,67.8599,5552.0
2017-10-03 10:00:00,69.59,70.24,69.57,70.05,13445.0,67.8697,68.5036,67.8502,68.3183,13445.0
2017-10-03 10:30:00,69.99,69.99,69.7,69.73,9263.0,68.2598,68.2598,67.977,68.0062,9263.0
2017-10-03 11:00:00,69.73,69.8,69.6,69.77,7866.0,68.0062,68.0745,67.8795,68.0452,7866.0
2017-10-03 11:30:00,69.81,69.98,69.79,69.98,8595.0,68.0843,68.2501,68.0648,68.2501,8595.0
2017-10-03 12:00:00,69.96,70.16,69.87,70.06,10019.0,68.2306,68.4256,68.1428,68.3281,10019.0
2017-10-03 12:30:00,70.06,70.19,69.99,70.13,9047.0,68.3281,68.4549,68.2598,68.3963,9047.0
2017-10-03 13:00:00,70.13,70.13,69.99,70.04,9745.0,68.3963,68.3963,68.2598,68.3086,9745.0
2017-10-03 13:30:00,70.02,70.15,69.93,70.15,11255.0,68.2891,68.4159,68.2013,68.4159,11255.0
2017-10-03 14:00:00,70.16,70.24,70.12,70.2,12395.0,68.4256,68.5036,68.3866,68.4646,12395.0
2017-10-03 14:30:00,70.22,70.45,70.2,70.33,34496.0,68.4841,68.7084,68.4646,68.5914,34496.0
2017-10-03 15:00:00,70.28,70.58,70.27,70.5,19313.0,68.5426,68.8352,68.5329,68.7572,19313.0
2017-10-03 15:30:00,70.49,70.69,70.42,70.61,71771.0,68.7474,68.9425,68.6792,68.8645,71771.0
2017-10-04 09:30:00,70.51,71.24,70.51,70.77,9963.0,68.767,69.4789,68.767,69.0205,9963.0
2017-10-04 10:00:00,70.85,70.97,70.78,70.97,7795.0,69.0986,69.2156,69.0303,69.2156,7795.0
2017-10-04 10:30:00,70.97,71.21,70.76,70.76,8832.0,69.2156,69.4497,69.0108,69.0108,8832.0
2017-10-04 11:00:00,70.82,70.97,70.77,70.97,5858.0,69.0693,69.2156,69.0205,69.2156,5858.0
2017-10-04 11:30:00,71.01,71.11,70.92,71.07,7852.0,69.2546,69.3521,69.1668,69.3131,7852.0
2017-10-04 12:00:00,71.07,71.09,70.95,71.04,9303.0,69.3131,69.3326,69.1961,69.2839,9303.0
2017-10-04 12:30:00,71.0,71.2,71.0,71.14,8268.0,69.2448,69.4399,69.2448,69.3814,8268.0
2017-10-04 13:00:00,71.13,71.13,70.94,71.02,7217.0,69.3716,69.3716,69.1863,69.2643,7217.0
2017-10-04 13:30:00,71.06,71.08,70.92,70.94,7435.0,69.3034,69.3229,69.1668,69.1863,7435.0
2017-10-04 14:00:00,70.95,71.05,70.87,70.98,10786.0,69.1961,69.2936,69.1181,69.2253,10786.0
2017-10-04 14:30:00,70.98,71.04,70.9,70.91,10506.0,69.2253,69.2839,69.1473,69.1571,10506.0
2017-10-04 15:00:00,70.94,71.03,70.86,70.89,9941.0,69.1863,69.2741,69.1083,69.1376,9941.0
2017-10-04 15:30:00,70.87,70.9,70.66,70.81,33000.0,69.1181,69.1473,68.9132,69.0595,33000.0
2017-10-05 09:30:00,71.09,71.09,70.47,70.95,6202.0,69.3326,69.3326,68.7279,69.1961,6202.0
2017-10-05 10:00:00,70.97,71.24,70.87,71.05,9200.0,69.2156,69.4789,69.1181,69.2936,9200.0
2017-10-05 10:30:00,71.1,71.23,70.98,70.98,4150.0,69.3424,69.4692,69.2253,69.2253,4150.0
2017-10-05 11:00:00,70.95,71.01,70.86,70.96,5140.0,69.1961,69.2546,69.1083,69.2058,5140.0
2017-10-05 11:30:00,70.88,71.06,70.8,71.01,5020.0,69.1278,69.3034,69.0498,69.2546,5020.0
2017-10-05 12:00:00,70.97,71.1,70.87,70.9,5528.0,69.2156,69.3424,69.1181,69.1473,5528.0
2017-10-05 12:30:00,70.89,70.97,70.7,70.97,11528.0,69.1376,69.2156,68.9523,69.2156,11528.0
2017-10-05 13:00:00,70.99,71.09,70.92,71.03,6480.0,69.2351,69.3326,69.1668,69.2741,6480.0
2017-10-05 13:30:00,71.03,71.03,70.83,70.98,33115.0,69.2741,69.2741,69.079,69.2253,33115.0
2017-10-05 14:00:00,71.0,71.18,70.98,71.16,16770.0,69.2448,69.4204,69.2253,69.4009,16770.0
2017-10-05 14:30:00,71.13,71.33,71.08,71.3,13010.0,69.3716,69.5667,69.3229,69.5374,13010.0
2017-10-05 15:00:00,71.31,71.37,71.1,71.16,16315.0,69.5472,69.6057,69.3424,69.4009,16315.0
2017-10-05 15:30:00,71.17,71.19,71.07,71.16,33834.0,69.4106,69.4301,69.3131,69.4009,33834.0
2017-10-06 09:30:00,70.95,71.51,70.8,71.42,9607.0,69.1961,69.7422,69.0498,69.6545,9607.0
2017-10-06 10:00:00,71.43,71.74,71.35,71.67,5501.0,69.6642,69.9665,69.5862,69.8983,5501.0
2017-10-06 10:30:00,71.67,71.83,71.57,71.61,8979.0,69.8983,70.0543,69.8008,69.8398,8979.0
2017-10-06 11:00:00,71.59,71.69,71.42,71.58,8080.0,69.8203,69.9178,69.6545,69.8105,8080.0
2017-10-06 11:30:00,71.56,71.65,71.46,71.48,7114.0,69.791,69.8788,69.6935,69.713,7114.0
2017-10-06 12:00:00,71.47,71.56,71.47,71.49,3938.0,69.7032,69.791,69.7032,69.7227,3938.0
2017-10-06 12:30:00,71.45,71.57,71.45,71.51,7396.0,69.6837,69.8008,69.6837,69.7422,7396.0
2017-10-06 13:00:00,71.56,71.59,71.41,71.48,10001.0,69.791,69.8203,69.6447,69.713,10001.0
2017-10-06 13:30:00,71.48,71.54,71.38,71.39,8100.0,69.713,69.7715,69.6154,69.6252,8100.0
2017-10-06 14:00:00,71.44,71.53,71.35,71.5,21690.0,69.674,69.7617,69.5862,69.7325,21690.0
2017-10-06 14:30:00,71.45,71.76,71.42,71.75,17850.0,69.6837,69.9861,69.6545,69.9763,17850.0
2017-10-06 15:00:00,71.7,71.79,71.5,71.7,17978.0,69.9275,70.0153,69.7325,69.9275,17978.0
2017-10-06 15:30:00,71.72,71.72,71.5,71.66,76042.0,69.947,69.947,69.7325,69.8885,76042.0
2017-10-09 09:30:00,71.46,71.9,70.78,71.6,11427.0,69.6935,70.1226,69.0303,69.83,11427.0
2017-10-09 10:00:00,71.65,71.73,71.52,71.56,9324.0,69.8788,69.9568,69.752,69.791,9324.0
2017-10-09 10:30:00,71.6,71.71,71.55,71.59,15050.0,69.83,69.9373,69.7812,69.8203,15050.0
2017-10-09 11:00:00,71.65,71.75,71.62,71.72,13079.0,69.8788,69.9763,69.8495,69.947,13079.0
2017-10-09 11:30:00,71.75,71.75,71.55,71.7,11115.0,69.9763,69.9763,69.7812,69.9275,11115.0
2017-10-09 12:00:00,71.7,71.79,71.62,71.76,4636.0,69.9275,70.0153,69.8495,69.9861,4636.0
2017-10-09 12:30:00,71.78,71.89,71.76,71.78,7373.0,70.0056,70.1128,69.9861,70.0056,7373.0
2017-10-09 13:00:00,71.87,71.98,71.82,71.94,8754.0,70.0933,70.2006,70.0446,70.1616,8754.0
2017-10-09 13:30:00,71.92,71.97,71.83,71.96,4335.0,70.1421,70.1909,70.0543,70.1811,4335.0
2017-10-09 14:00:00,71.95,71.95,71.79,71.83,10202.0,70.1714,70.1714,70.0153,70.0543,10202.0
2017-10-09 14:30:00,71.82,71.94,71.79,71.92,8730.0,70.0446,70.1616,70.0153,70.1421,8730.0
2017-10-09 15:00:00,71.9,72.02,71.82,71.99,13238.0,70.1226,70.2396,70.0446,70.2104,13238.0
2017-10-09 15:30:00,71.98,72.05,71.74,71.84,76199.0,70.2006,70.2689,69.9665,70.0641,76199.0
2017-10-10 09:30:00,72.33,72.72,72.25,72.72,35777.0,70.542,70.9223,70.4639,70.9223,35777.0
2017-10-10 10:00:00,72.78,73.03,72.73,72.9,21975.0,70.9808,71.2247,70.9321,71.0979,21975.0
2017-10-10 10:30:00,72.94,73.02,72.84,72.95,14108.0,71.1369,71.2149,71.0394,71.1466,14108.0
2017-10-10 11:00:00,72.96,73.09,72.87,73.03,11399.0,71.1564,71.2832,71.0686,71.2247,11399.0
2017-10-10 11:30:00,73.06,73.14,72.88,73.0,12076.0,71.2539,71.3319,71.0784,71.1954,12076.0
2017-10-10 12:00:00,72.95,72.95,72.46,72.47,4854.0,71.1466,71.1466,70.6688,70.6785,4854.0
2017-10-10 12:30:00,72.43,72.51,72.25,72.28,4596.0,70.6395,70.7175,70.4639,70.4932,4596.0
2017-10-10 13:00:00,72.29,72.29,72.1,72.21,2400.0,70.503,70.503,70.3176,70.4249,2400.0
2017-10-10 13:30:00,72.21,72.35,72.11,72.3,10802.0,70.4249,70.5615,70.3274,70.5127,10802.0
2017-10-10 14:00:00,72.3,72.45,72.23,72.45,6713.0,70.5127,70.659,70.4444,70.659,6713.0
2017-10-10 14:30:00,72.46,72.52,72.37,72.5,8231.0,70.6688,70.7273,70.581,70.7078,8231.0
2017-10-10 15:00:00,72.48,72.49,72.41,72.44,10809.0,70.6883,70.698,70.62,70.6492,10809.0
2017-10-10 15:30:00,72.46,72.55,72.39,72.5,60671.0,70.6688,70.7565,70.6005,70.7078,60671.0
2017-10-11 09:30:00,72.78,72.78,72.13,72.37,4708.0,70.9808,70.9808,70.3469,70.581,4708.0
2017-10-11 10:00:00,72.34,72.5,72.15,72.45,8457.0,70.5517,70.7078,70.3664,70.659,8457.0
2017-10-11 10:30:00,72.49,72.68,72.49,72.68,9428.0,70.698,70.8833,70.698,70.8833,9428.0
2017-10-11 11:00:00,72.53,72.66,72.42,72.61,7389.0,70.737,70.8638,70.6297,70.815,7389.0
2017-10-11 11:30:00,72.63,72.79,72.63,72.7,8309.0,70.8345,70.9906,70.8345,70.9028,8309.0
2017-10-11 12:00:00,72.71,73.06,72.7,73.06,9319.0,70.9126,71.2539,70.9028,71.2539,9319.0
2017-10-11 12:30:00,73.06,73.21,72.74,72.76,38190.0,71.2539,71.4002,70.9418,70.9613,38190.0
2017-10-11 13:00:00,72.73,72.93,72.73,72.74,8304.0,70.9321,71.1271,70.9321,70.9418,8304.0
2017-10-11 13:30:00,72.76,73.02,72.69,72.69,11275.0,70.9613,71.2149,70.8931,70.8931,11275.0
2017-10-11 14:00:00,72.7,73.01,72.7,73.01,24964.0,70.9028,71.2052,70.9028,71.2052,24964.0
2017-10-11 14:30:00,72.95,73.05,72.88,73.0,10649.0,71.1466,71.2442,71.0784,71.1954,10649.0
2017-10-11 15:00:00,72.99,73.18,72.98,73.01,14603.0,71.1856,71.371,71.1759,71.2052,14603.0
2017-10-11 15:30:00,73.0,73.1,72.98,73.03,43196.0,71.1954,71.2929,71.1759,71.2247,43196.0
2017-10-12 09:30:00,72.85,73.12,71.02,71.42,28658.0,71.0491,71.3124,69.2643,69.6545,28658.0
2017-10-12 10:00:00,71.46,72.15,71.35,72.15,14500.0,69.6935,70.3664,69.5862,70.3664,14500.0
2017-10-12 10:30:00,72.24,72.24,71.73,72.07,18360.0,70.4542,70.4542,69.9568,70.2884,18360.0
2017-10-12 11:00:00,72.1,72.25,72.01,72.25,11256.0,70.3176,70.4639,70.2299,70.4639,11256.0
2017-10-12 11:30:00,72.24,72.75,72.08,72.59,16349.0,70.4542,70.9516,70.2981,70.7955,16349.0
2017-10-12 12:00:00,72.6,72.67,72.33,72.62,10423.0,70.8053,70.8736,70.542,70.8248,10423.0
2017-10-12 12:30:00,72.58,72.87,72.48,72.8,13857.0,70.7858,71.0686,70.6883,71.0003,13857.0
2017-10-12 13:00:00,72.82,72.96,72.72,72.76,20201.0,71.0199,71.1564,70.9223,70.9613,20201.0
2017-10-12 13:30:00,72.8,73.02,72.8,72.97,12509.0,71.0003,71.2149,71.0003,71.1661,12509.0
2017-10-12 14:00:00,73.0,73.05,72.74,72.84,19744.0,71.1954,71.2442,70.9418,71.0394,19744.0
2017-10-12 14:30:00,72.85,72.85,72.63,72.81,11040.0,71.0491,71.0491,70.8345,71.0101,11040.0
2017-10-12 15:00:00,72.84,73.04,72.71,73.04,42601.0,71.0394,71.2344,70.9126,71.2344,42601.0
2017-10-12 15:30:00,73.0,73.01,72.49,72.54,77275.0,71.1954,71.2052,70.698,70.7468,77275.0
2017-10-13 09:30:00,72.52,73.06,72.28,73.06,8540.0,70.7273,71.2539,70.4932,71.2539,8540.0
2017-10-13 10:00:00,72.97,73.44,72.69,73.39,23451.0,71.1661,71.6245,70.8931,71.5758,23451.0
2017-10-13 10:30:00,73.43,73.56,73.19,73.4,23640.0,71.6148,71.7416,71.3807,71.5855,23640.0
2017-10-13 11:00:00,73.38,73.91,73.31,73.6,21111.0,71.566,72.0829,71.4977,71.7806,21111.0
2017-10-13 11:30:00,73.53,73.77,73.45,73.56,13528.0,71.7123,71.9464,71.6343,71.7416,13528.0
2017-10-13 12:00:00,73.55,73.69,73.47,73.62,7551.0,71.7318,71.8683,71.6538,71.8001,7551.0
2017-10-13 12:30:00,73.57,73.67,73.49,73.59,4059.0,71.7513,71.8488,71.6733,71.7708,4059.0
2017-10-13 13:00:00,73.57,73.66,73.47,73.64,9375.0,71.7513,71.8391,71.6538,71.8196,9375.0
2017-10-13 13:30:00,73.61,73.81,73.6,73.7,16726.0,71.7903,71.9854,71.7806,71.8781,16726.0
2017-10-13 14:00:00,73.7,73.86,73.6,73.8,9965.0,71.8781,72.0341,71.7806,71.9756,9965.0
2017-10-13 14:30:00,73.83,73.91,73.71,73.88,12569.0,72.0049,72.0829,71.8878,72.0536,12569.0
2017-10-13 15:00:00,73.87,73.87,73.61,73.68,17415.0,72.0439,72.0439,71.7903,71.8586,17415.0
2017-10-13 15:30:00,73.67,73.75,73.5,73.57,50771.0,71.8488,71.9269,71.683,71.7513,50771.0
2017-10-16 09:30:00,73.61,73.65,72.99,73.16,9883.0,71.7903,71.8293,71.1856,71.3514,9883.0
2017-10-16 10:00:00,73.17,73.25,73.05,73.12,5506.0,71.3612,71.4392,71.2442,71.3124,5506.0
2017-10-16 10:30:00,73.08,73.16,72.69,72.83,10155.0,71.2734,71.3514,70.8931,71.0296,10155.0
2017-10-16 11:00:00,72.81,72.96,72.71,72.96,10212.0,71.0101,71.1564,70.9126,71.1564,10212.0
2017-10-16 11:30:00,72.96,73.12,72.92,72.92,5016.0,71.1564,71.3124,71.1174,71.1174,5016.0
2017-10-16 12:00:00,72.87,73.12,72.75,73.1,11924.0,71.0686,71.3124,70.9516,71.2929,11924.0
2017-10-16 12:30:00,73.08,73.08,72.84,72.98,6373.0,71.2734,71.2734,71.0394,71.1759,6373.0
2017-10-16 13:00:00,72.92,73.13,72.75,73.06,11251.0,71.1174,71.3222,70.9516,71.2539,11251.0
2017-10-16 13:30:00,73.06,73.11,72.83,73.02,7919.0,71.2539,71.3027,71.0296,71.2149,7919.0
2017-10-16 14:00:00,72.99,73.18,72.88,73.13,11702.0,71.1856,71.371,71.0784,71.3222,11702.0
2017-10-16 14:30:00,73.15,73.21,73.07,73.16,8127.0,71.3417,71.4002,71.2637,71.3514,8127.0
2017-10-16 15:00:00,73.16,73.23,73.1,73.13,14359.0,71.3514,71.4197,71.2929,71.3222,14359.0
2017-10-16 15:30:00,73.15,73.18,73.06,73.11,42076.0,71.3417,71.371,71.2539,71.3027,42076.0
2017-10-17 09:30:00,73.09,73.59,73.09,73.25,1813.0,71.2832,71.7708,71.2832,71.4392,1813.0
2017-10-17 10:00:00,73.3,74.0,73.3,73.91,10552.0,71.488,72.1707,71.488,72.0829,10552.0
2017-10-17 10:30:00,73.91,74.0,73.44,73.7,12151.0,72.0829,72.1707,71.6245,71.8781,12151.0
2017-10-17 11:00:00,73.67,74.0,73.64,73.64,10415.0,71.8488,72.1707,71.8196,71.8196,10415.0
2017-10-17 11:30:00,73.64,73.99,73.63,73.99,5531.0,71.8196,72.1609,71.8098,72.1609,5531.0
2017-10-17 12:00:00,74.0,74.05,73.92,73.97,9255.0,72.1707,72.2194,72.0927,72.1414,9255.0
2017-10-17 12:30:00,73.94,73.94,73.68,73.76,5696.0,72.1122,72.1122,71.8586,71.9366,5696.0
2017-10-17 13:00:00,73.75,73.75,73.42,73.48,4874.0,71.9269,71.9269,71.605,71.6635,4874.0
2017-10-17 13:30:00,73.35,73.56,73.32,73.47,7192.0,71.5367,71.7416,71.5075,71.6538,7192.0
2017-10-17 14:00:00,73.48,73.69,73.46,73.59,7154.0,71.6635,71.8683,71.644,71.7708,7154.0
2017-10-17 14:30:00,73.59,73.62,73.51,73.51,4000.0,71.7708,71.8001,71.6928,71.6928,4000.0
2017-10-17 15:00:00,73.48,73.56,73.41,73.45,10240.0,71.6635,71.7416,71.5953,71.6343,10240.0
2017-10-17 15:30:00,73.45,73.56,73.37,73.46,30848.0,71.6343,71.7416,71.5563,71.644,30848.0
2017-10-18 09:30:00,73.67,73.75,73.43,73.71,8064.0,71.8488,71.9269,71.6148,71.8878,8064.0
2017-10-18 10:00:00,73.72,73.82,73.61,73.68,6755.0,71.8976,71.9951,71.7903,71.8586,6755.0
2017-10-18 10:30:00,73.7,73.7,73.01,73.05,21434.0,71.8781,71.8781,71.2052,71.2442,21434.0
2017-10-18 11:00:00,73.05,73.18,72.89,73.06,16415.0,71.2442,71.371,71.0881,71.2539,16415.0
2017-10-18 11:30:00,72.96,72.98,72.84,72.86,8224.0,71.1564,71.1759,71.0394,71.0589,8224.0
2017-10-18 12:00:00,72.85,73.01,72.81,73.01,10818.0,71.0491,71.2052,71.0101,71.2052,10818.0
2017-10-18 12:30:00,72.99,73.13,72.99,72.99,10539.0,71.1856,71.3222,71.1856,71.1856,10539.0
2017-10-18 13:00:00,73.0,73.03,72.97,72.99,7706.0,71.1954,71.2247,71.1661,71.1856,7706.0
2017-10-18 13:30:00,73.0,73.09,72.96,73.08,10132.0,71.1954,71.2832,71.1564,71.2734,10132.0
2017-10-18 14:00:00,73.1,73.15,73.06,73.15,12566.0,71.2929,71.3417,71.2539,71.3417,12566.0
2017-10-18 14:30:00,73.12,73.23,73.1,73.17,9292.0,71.3124,71.4197,71.2929,71.3612,9292.0
2017-10-18 15:00:00,73.17,73.29,73.12,73.28,15462.0,71.3612,71.4782,71.3124,71.4685,15462.0
2017-10-18 15:30:00,73.28,73.34,73.2,73.23,58493.0,71.4685,71.527,71.3905,71.4197,58493.0
2017-10-19 09:30:00,72.84,73.04,72.5,72.54,6531.0,71.0394,71.2344,70.7078,70.7468,6531.0
2017-10-19 10:00:00,72.58,72.64,72.06,72.23,17744.0,70.7858,70.8443,70.2786,70.4444,17744.0
2017-10-19 10:30:00,72.23,72.61,72.21,72.6,10511.0,70.4444,70.815,70.4249,70.8053,10511.0
2017-10-19 11:00:00,72.61,72.7,72.58,72.63,6461.0,70.815,70.9028,70.7858,70.8345,6461.0
2017-10-19 11:30:00,72.59,72.66,72.5,72.5,8581.0,70.7955,70.8638,70.7078,70.7078,8581.0
2017-10-19 12:00:00,72.46,72.51,72.39,72.49,4893.0,70.6688,70.7175,70.6005,70.698,4893.0
2017-10-19 12:30:00,72.5,72.62,72.49,72.61,5301.0,70.7078,70.8248,70.698,70.815,5301.0
2017-10-19 13:00:00,72.6,72.67,72.56,72.56,8454.0,70.8053,70.8736,70.7663,70.7663,8454.0
2017-10-19 13:30:00,72.56,72.56,72.45,72.47,8100.0,70.7663,70.7663,70.659,70.6785,8100.0
2017-10-19 14:00:00,72.46,72.69,72.44,72.69,17578.0,70.6688,70.8931,70.6492,70.8931,17578.0
2017-10-19 14:30:00,72.69,72.94,72.69,72.82,10016.0,70.8931,71.1369,70.8931,71.0199,10016.0
2017-10-19 15:00:00,72.82,72.93,72.77,72.85,16130.0,71.0199,71.1271,70.9711,71.0491,16130.0
2017-10-19 15:30:00,72.85,72.9,72.8,72.85,37822.0,71.0491,71.0979,71.0003,71.0491,37822.0
2017-10-20 09:30:00,73.1,74.35,71.64,72.8,8483.0,71.2929,72.512,69.869,71.0003,8483.0
2017-10-20 10:00:00,72.74,72.92,72.64,72.69,11055.0,70.9418,71.1174,70.8443,70.8931,11055.0
2017-10-20 10:30:00,72.75,72.89,72.62,72.8,7243.0,70.9516,71.0881,70.8248,71.0003,7243.0
2017-10-20 11:00:00,72.82,72.97,72.71,72.92,7700.0,71.0199,71.1661,70.9126,71.1174,7700.0
2017-10-20 11:30:00,72.89,73.1,72.85,73.03,11852.0,71.0881,71.2929,71.0491,71.2247,11852.0
2017-10-20 12:00:00,73.03,73.05,72.93,73.0,9335.0,71.2247,71.2442,71.1271,71.1954,9335.0
2017-10-20 12:30:00,72.98,73.21,72.95,73.19,39792.0,71.1759,71.4002,71.1466,71.3807,39792.0
2017-10-20 13:00:00,73.18,73.7,73.1,73.61,41084.0,71.371,71.8781,71.2929,71.7903,41084.0
2017-10-20 13:30:00,73.64,73.71,73.51,73.63,9522.0,71.8196,71.8878,71.6928,71.8098,9522.0
2017-10-20 14:00:00,73.63,73.65,73.51,73.51,14841.0,71.8098,71.8293,71.6928,71.6928,14841.0
2017-10-20 14:30:00,73.53,73.55,73.37,73.42,17717.0,71.7123,71.7318,71.5563,71.605,17717.0
2017-10-20 15:00:00,73.42,73.63,73.31,73.42,47945.0,71.605,71.8098,71.4977,71.605,47945.0
2017-10-20 15:30:00,73.4,73.46,72.82,73.02,97547.0,71.5855,71.644,71.0199,71.2149,97547.0
2017-10-23 09:30:00,72.91,73.42,72.84,73.38,10249.0,71.1076,71.605,71.0394,71.566,10249.0
2017-10-23 10:00:00,73.41,73.8,73.38,73.46,8926.0,71.5953,71.9756,71.566,71.644,8926.0
2017-10-23 10:30:00,73.57,73.79,73.54,73.59,7233.0,71.7513,71.9659,71.7221,71.7708,7233.0
2017-10-23 11:00:00,73.65,73.91,73.58,73.65,12030.0,71.8293,72.0829,71.7611,71.8293,12030.0
2017-10-23 11:30:00,73.55,73.59,73.4,73.57,3896.0,71.7318,71.7708,71.5855,71.7513,3896.0
2017-10-23 12:00:00,73.58,73.65,73.21,73.25,16211.0,71.7611,71.8293,71.4002,71.4392,16211.0
2017-10-23 12:30:00,73.28,73.46,73.25,73.46,4225.0,71.4685,71.644,71.4392,71.644,4225.0
2017-10-23 13:00:00,73.47,73.47,73.17,73.17,8852.0,71.6538,71.6538,71.3612,71.3612,8852.0
2017-10-23 13:30:00,73.16,73.18,72.92,73.02,13924.0,71.3514,71.371,71.1174,71.2149,13924.0
2017-10-23 14:00:00,73.05,73.14,72.9,73.14,13810.0,71.2442,71.3319,71.0979,71.3319,13810.0
2017-10-23 14:30:00,73.11,73.32,73.02,73.03,13389.0,71.3027,71.5075,71.2149,71.2247,13389.0
2017-10-23 15:00:00,73.07,73.23,73.05,73.11,10035.0,71.2637,71.4197,71.2442,71.3027,10035.0
2017-10-23 15:30:00,73.14,73.36,73.08,73.25,55920.0,71.3319,71.5465,71.2734,71.4392,55920.0
2017-10-24 09:30:00,73.57,74.29,73.57,73.66,7040.0,71.7513,72.4535,71.7513,71.8391,7040.0
2017-10-24 10:00:00,73.54,73.91,73.54,73.81,4860.0,71.7221,72.0829,71.7221,71.9854,4860.0
2017-10-24 10:30:00,73.72,73.79,73.46,73.75,6938.0,71.8976,71.9659,71.644,71.9269,6938.0
2017-10-24 11:00:00,73.66,73.83,73.58,73.73,6323.0,71.8391,72.0049,71.7611,71.9074,6323.0
2017-10-24 11:30:00,73.82,73.82,73.63,73.63,3851.0,71.9951,71.9951,71.8098,71.8098,3851.0
2017-10-24 12:00:00,73.54,73.72,73.51,73.71,6649.0,71.7221,71.8976,71.6928,71.8878,6649.0
2017-10-24 12:30:00,73.73,73.87,73.71,73.85,5101.0,71.9074,72.0439,71.8878,72.0244,5101.0
2017-10-24 13:00:00,73.8,73.96,73.8,73.82,2836.0,71.9756,72.1317,71.9756,71.9951,2836.0
2017-10-24 13:30:00,73.92,74.12,73.85,74.05,6522.0,72.0927,72.2877,72.0244,72.2194,6522.0
2017-10-24 14:00:00,74.08,74.21,74.07,74.16,7705.0,72.2487,72.3755,72.239,72.3267,7705.0
2017-10-24 14:30:00,74.19,74.26,74.11,74.23,8110.0,72.356,72.4243,72.278,72.395,8110.0
2017-10-24 15:00:00,74.2,74.25,74.12,74.18,10007.0,72.3657,72.4145,72.2877,72.3462,10007.0
2017-10-24 15:30:00,74.23,74.31,74.04,74.11,34785.0,72.395,72.473,72.2097,72.278,34785.0
2017-10-25 09:30:00,74.08,74.22,73.45,74.13,4008.0,72.2487,72.3852,71.6343,72.2975,4008.0
2017-10-25 10:00:00,74.19,74.25,73.92,73.98,6578.0,72.356,72.4145,72.0927,72.1512,6578.0
2017-10-25 10:30:00,73.89,74.25,73.81,74.25,10101.0,72.0634,72.4145,71.9854,72.4145,10101.0
2017-10-25 11:00:00,74.27,74.35,73.98,74.13,8187.0,72.434,72.512,72.1512,72.2975,8187.0
2017-10-25 11:30:00,74.14,74.27,73.88,73.96,14640.0,72.3072,72.434,72.0536,72.1317,14640.0
2017-10-25 12:00:00,73.92,73.93,73.35,73.51,8215.0,72.0927,72.1024,71.5367,71.6928,8215.0
2017-10-25 12:30:00,73.52,73.79,73.52,73.53,6610.0,71.7025,71.9659,71.7025,71.7123,6610.0
2017-10-25 13:00:00,73.58,73.66,73.47,73.59,7561.0,71.7611,71.8391,71.6538,71.7708,7561.0
2017-10-25 13:30:00,73.53,73.96,73.52,73.96,10053.0,71.7123,72.1317,71.7025,72.1317,10053.0
2017-10-25 14:00:00,73.97,74.12,73.94,74.04,7615.0,72.1414,72.2877,72.1122,72.2097,7615.0
2017-10-25 14:30:00,74.05,74.14,73.91,74.1,7869.0,72.2194,72.3072,72.0829,72.2682,7869.0
2017-10-25 15:00:00,74.17,74.22,74.04,74.15,8239.0,72.3365,72.3852,72.2097,72.317,8239.0
2017-10-25 15:30:00,74.16,74.19,74.05,74.16,28467.0,72.3267,72.356,72.2194,72.3267,28467.0
2017-10-26 09:30:00,74.29,75.71,74.28,75.33,26812.0,72.4535,73.8384,72.4438,73.4678,26812.0
2017-10-26 10:00:00,75.3,75.94,75.24,75.64,23379.0,73.4385,74.0627,73.38,73.7701,23379.0
2017-10-26 10:30:00,75.66,75.81,75.58,75.81,14432.0,73.7896,73.9359,73.7116,73.9359,14432.0
2017-10-26 11:00:00,75.73,76.25,75.73,76.09,12946.0,73.8579,74.3651,73.8579,74.209,12946.0
2017-10-26 11:30:00,76.08,76.25,75.67,75.67,23158.0,74.1993,74.3651,73.7994,73.7994,23158.0
2017-10-26 12:00:00,75.65,76.0,75.59,75.89,15596.0,73.7799,74.1212,73.7214,74.014,15596.0
2017-10-26 12:30:00,75.89,75.89,75.44,75.54,12811.0,74.014,74.014,73.5751,73.6726,12811.0
2017-10-26 13:00:00,75.6,75.75,75.54,75.61,10492.0,73.7311,73.8774,73.6726,73.7409,10492.0
2017-10-26 13:30:00,75.62,75.74,75.43,75.62,17827.0,73.7506,73.8677,73.5653,73.7506,17827.0
2017-10-26 14:00:00,75.66,75.86,75.66,75.86,16705.0,73.7896,73.9847,73.7896,73.9847,16705.0
2017-10-26 14:30:00,75.78,75.78,75.5,75.67,18627.0,73.9067,73.9067,73.6336,73.7994,18627.0
2017-10-26 15:00:00,75.69,75.71,75.49,75.7,24965.0,73.8189,73.8384,73.6238,73.8287,24965.0
2017-10-26 15:30:00,75.69,75.71,75.29,75.35,66269.0,73.8189,73.8384,73.4288,73.4873,66269.0
2017-10-27 09:30:00,75.43,75.66,75.08,75.56,15334.0,73.5653,73.7896,73.224,73.6921,15334.0
2017-10-27 10:00:00,75.64,75.82,75.53,75.75,14482.0,73.7701,73.9457,73.6629,73.8774,14482.0
2017-10-27 10:30:00,75.74,75.84,75.6,75.67,18079.0,73.8677,73.9652,73.7311,73.7994,18079.0
2017-10-27 11:00:00,75.66,75.72,75.53,75.69,17483.0,73.7896,73.8482,73.6629,73.8189,17483.0
2017-10-27 11:30:00,75.68,75.69,75.47,75.55,13764.0,73.8092,73.8189,73.6043,73.6824,13764.0
2017-10-27 12:00:00,75.57,75.76,75.51,75.72,14879.0,73.7019,73.8872,73.6434,73.8482,14879.0
2017-10-27 12:30:00,75.77,75.85,75.6,75.67,17081.0,73.8969,73.9749,73.7311,73.7994,17081.0
2017-10-27 13:00:00,75.64,75.72,75.63,75.67,6241.0,73.7701,73.8482,73.7604,73.7994,6241.0
2017-10-27 13:30:00,75.64,75.83,75.6,75.75,11684.0,73.7701,73.9554,73.7311,73.8774,11684.0
2017-10-27 14:00:00,75.75,75.91,75.67,75.84,17887.0,73.8774,74.0335,73.7994,73.9652,17887.0
2017-10-27 14:30:00,75.83,75.88,75.75,75.83,13728.0,73.9554,74.0042,73.8774,73.9554,13728.0
2017-10-27 15:00:00,75.83,76.1,75.81,75.94,18301.0,73.9554,74.2188,73.9359,74.0627,18301.0
2017-10-27 15:30:00,75.92,75.92,75.74,75.76,50170.0,74.0432,74.0432,73.8677,73.8872,50170.0
2017-10-30 09:30:00,75.95,75.95,75.5,75.5,8247.0,74.0725,74.0725,73.6336,73.6336,8247.0
2017-10-30 10:00:00,75.54,75.96,75.53,75.76,14208.0,73.6726,74.0822,73.6629,73.8872,14208.0
2017-10-30 10:30:00,75.86,76.14,75.83,76.05,17967.0,73.9847,74.2578,73.9554,74.17,17967.0
2017-10-30 11:00:00,75.99,76.02,75.86,75.92,9537.0,74.1115,74.1407,73.9847,74.0432,9537.0
2017-10-30 11:30:00,75.89,75.91,75.51,75.67,18939.0,74.014,74.0335,73.6434,73.7994,18939.0
2017-10-30 12:00:00,75.63,75.72,75.39,75.43,10063.0,73.7604,73.8482,73.5263,73.5653,10063.0
2017-10-30 12:30:00,75.39,75.39,74.95,74.96,15822.0,73.5263,73.5263,73.0972,73.1069,15822.0
2017-10-30 13:00:00,74.95,75.19,74.95,75.17,7037.0,73.0972,73.3313,73.0972,73.3118,7037.0
2017-10-30 13:30:00,75.15,75.19,75.02,75.1,11119.0,73.2923,73.3313,73.1655,73.2435,11119.0
2017-10-30 14:00:00,75.1,75.21,75.02,75.04,11213.0,73.2435,73.3508,73.1655,73.185,11213.0
2017-10-30 14:30:00,75.07,75.3,74.98,74.98,26313.0,73.2142,73.4385,73.1265,73.1265,26313.0
2017-10-30 15:00:00,75.0,75.04,74.85,74.86,13623.0,73.146,73.185,72.9997,73.0094,13623.0
2017-10-30 15:30:00,74.89,74.93,74.77,74.83,32372.0,73.0387,73.0777,72.9216,72.9802,32372.0
2017-10-31 09:30:00,74.9,75.16,74.63,74.7,34533.0,73.0484,73.302,72.7851,72.8534,34533.0
2017-10-31 10:00:00,74.63,74.87,74.61,74.8,14186.0,72.7851,73.0192,72.7656,72.9509,14186.0
2017-10-31 10:30:00,74.69,74.99,74.59,74.71,36533.0,72.8436,73.1362,72.7461,72.8631,36533.0
2017-10-31 11:00:00,74.75,74.79,74.54,74.54,20737.0,72.9021,72.9412,72.6973,72.6973,20737.0
2017-10-31 11:30:00,74.53,74.7,74.33,74.43,11326.0,72.6876,72.8534,72.4925,72.5901,11326.0
2017-10-31 12:00:00,74.42,74.68,74.4,74.5,9917.0,72.5803,72.8339,72.5608,72.6583,9917.0
2017-10-31 12:30:00,74.46,74.58,74.42,74.44,11738.0,72.6193,72.7363,72.5803,72.5998,11738.0
2017-10-31 13:00:00,74.42,74.61,74.42,74.53,22842.0,72.5803,72.7656,72.5803,72.6876,22842.0
2017-10-31 13:30:00,74.53,74.68,74.52,74.62,24303.0,72.6876,72.8339,72.6778,72.7754,24303.0
2017-10-31 14:00:00,74.63,74.65,74.49,74.5,11979.0,72.7851,72.8046,72.6486,72.6583,11979.0
2017-10-31 14:30:00,74.46,74.5,74.37,74.44,14139.0,72.6193,72.6583,72.5315,72.5998,14139.0
2017-10-31 15:00:00,74.42,74.48,74.36,74.39,31727.0,72.5803,72.6388,72.5218,72.551,31727.0
2017-10-31 15:30:00,74.4,74.44,74.28,74.32,69843.0,72.5608,72.5998,72.4438,72.4828,69843.0
2017-11-01 09:30:00,75.0,75.08,74.35,74.83,36196.0,73.146,73.224,72.512,72.9802,36196.0
2017-11-01 10:00:00,74.99,75.25,74.85,75.08,32234.0,73.1362,73.3898,72.9997,73.224,32234.0
2017-11-01 10:30:00,75.09,75.25,74.91,75.04,38325.0,73.2337,73.3898,73.0582,73.185,38325.0
2017-11-01 11:00:00,75.02,75.09,74.77,74.79,40888.0,73.1655,73.2337,72.9216,72.9412,40888.0
2017-11-01 11:30:00,74.81,74.9,74.57,74.8,12557.0,72.9607,73.0484,72.7266,72.9509,12557.0
2017-11-01 12:00:00,74.8,74.89,74.7,74.8,9116.0,72.9509,73.0387,72.8534,72.9509,9116.0
2017-11-01 12:30:00,74.86,74.97,74.67,74.67,11999.0,73.0094,73.1167,72.8241,72.8241,11999.0
2017-11-01 13:00:00,74.63,74.75,74.49,74.65,10883.0,72.7851,72.9021,72.6486,72.8046,10883.0
2017-11-01 13:30:00,74.6,74.66,74.28,74.55,19814.0,72.7558,72.8144,72.4438,72.7071,19814.0
2017-11-01 14:00:00,74.57,75.32,74.47,75.19,24596.0,72.7266,73.458,72.6291,73.3313,24596.0
2017-11-01 14:30:00,75.12,75.55,75.12,75.48,42241.0,73.263,73.6824,73.263,73.6141,42241.0
2017-11-01 15:00:00,75.48,75.59,75.23,75.28,60439.0,73.6141,73.7214,73.3703,73.419,60439.0
2017-11-01 15:30:00,75.27,75.47,75.02,75.18,58095.0,73.4093,73.6043,73.1655,73.3215,58095.0
2017-11-02 09:30:00,75.67,76.74,75.42,76.35,39125.0,73.7994,74.8429,73.5556,74.4626,39125.0
2017-11-02 10:00:00,76.46,76.58,75.83,75.83,33077.0,74.5699,74.6869,73.9554,73.9554,33077.0
2017-11-02 10:30:00,75.83,75.83,74.83,74.98,23581.0,73.9554,73.9554,72.9802,73.1265,23581.0
2017-11-02 11:00:00,75.1,75.37,71.0,71.0,91267.0,73.2435,73.5068,69.2448,69.2448,91267.0
2017-11-02 11:30:00,71.01,72.06,70.46,72.0,133035.0,69.2546,70.2786,68.7182,70.2201,133035.0
2017-11-02 12:00:00,72.0,73.92,71.73,73.69,78337.0,70.2201,72.0927,69.9568,71.8683,78337.0
2017-11-02 12:30:00,73.69,74.38,72.93,73.42,59640.0,71.8683,72.5413,71.1271,71.605,59640.0
2017-11-02 13:00:00,73.5,73.73,72.76,72.92,31966.0,71.683,71.9074,70.9613,71.1174,31966.0
2017-11-02 13:30:00,72.99,73.52,72.78,73.47,33969.0,71.1856,71.7025,70.9808,71.6538,33969.0
2017-11-02 14:00:00,73.47,73.47,72.63,72.92,32557.0,71.6538,71.6538,70.8345,71.1174,32557.0
2017-11-02 14:30:00,72.94,73.11,72.5,72.55,68596.0,71.1369,71.3027,70.7078,70.7565,68596.0
2017-11-02 15:00:00,72.55,73.0,72.52,72.87,33943.0,70.7565,71.1954,70.7273,71.0686,33943.0
2017-11-02 15:30:00,72.81,73.4,72.81,73.0,142635.0,71.0101,71.5855,71.0101,71.1954,142635.0
2017-11-03 09:30:00,72.52,74.51,72.52,73.96,51515.0,70.7273,72.6681,70.7273,72.1317,51515.0
2017-11-03 10:00:00,73.92,73.98,73.24,73.3,43626.0,72.0927,72.1512,71.4295,71.488,43626.0
2017-11-03 10:30:00,73.32,73.44,73.25,73.38,26038.0,71.5075,71.6245,71.4392,71.566,26038.0
2017-11-03 11:00:00,73.39,73.56,73.27,73.44,35298.0,71.5758,71.7416,71.4587,71.6245,35298.0
2017-11-03 11:30:00,73.38,73.5,73.37,73.41,41929.0,71.566,71.683,71.5563,71.5953,41929.0
2017-11-03 12:00:00,73.4,73.5,73.33,73.5,27250.0,71.5855,71.683,71.5172,71.683,27250.0
2017-11-03 12:30:00,73.5,73.5,73.43,73.48,16319.0,71.683,71.683,71.6148,71.6635,16319.0
2017-11-03 13:00:00,73.47,73.55,73.45,73.55,92734.0,71.6538,71.7318,71.6343,71.7318,92734.0
2017-11-03 13:30:00,73.57,74.24,73.57,73.99,98563.0,71.7513,72.4047,71.7513,72.1609,98563.0
2017-11-03 14:00:00,73.99,74.05,73.88,73.97,72650.0,72.1609,72.2194,72.0536,72.1414,72650.0
2017-11-03 14:30:00,74.0,74.13,73.71,73.83,46678.0,72.1707,72.2975,71.8878,72.0049,46678.0
2017-11-03 15:00:00,73.78,73.98,73.65,73.75,46007.0,71.9561,72.1512,71.8293,71.9269,46007.0
2017-11-03 15:30:00,73.76,73.76,73.2,73.35,138668.0,71.9366,71.9366,71.3905,71.5367,138668.0
2017-11-06 09:30:00,73.65,74.18,73.35,73.8,22044.0,71.8293,72.3462,71.5367,71.9756,22044.0
2017-11-06 10:00:00,73.88,74.41,73.7,74.27,12119.0,72.0536,72.5705,71.8781,72.434,12119.0
2017-11-06 10:30:00,74.31,74.32,74.06,74.08,8452.0,72.473,72.4828,72.2292,72.2487,8452.0
2017-11-06 11:00:00,74.01,74.66,74.01,74.66,39971.0,72.1804,72.8144,72.1804,72.8144,39971.0
2017-11-06 11:30:00,74.7,75.3,74.7,75.13,17008.0,72.8534,73.4385,72.8534,73.2727,17008.0
2017-11-06 12:00:00,75.09,75.2,74.9,75.03,19160.0,73.2337,73.341,73.0484,73.1752,19160.0
2017-11-06 12:30:00,74.98,75.34,74.98,75.3,12175.0,73.1265,73.4776,73.1265,73.4385,12175.0
2017-11-06 13:00:00,75.29,75.5,75.26,75.43,13404.0,73.4288,73.6336,73.3995,73.5653,13404.0
2017-11-06 13:30:00,75.45,75.48,75.04,75.11,19459.0,73.5848,73.6141,73.185,73.2532,19459.0
2017-11-06 14:00:00,75.13,75.31,75.13,75.22,13806.0,73.2727,73.4483,73.2727,73.3605,13806.0
2017-11-06 14:30:00,75.23,75.31,75.18,75.27,23048.0,73.3703,73.4483,73.3215,73.4093,23048.0
2017-11-06 15:00:00,75.23,75.59,75.2,75.56,47701.0,73.3703,73.7214,73.341,73.6921,47701.0
2017-11-06 15:30:00,75.59,75.97,75.46,75.89,94124.0,73.7214,74.092,73.5946,74.014,94124.0
2017-11-07 09:30:00,73.65,73.68,71.39,72.19,47490.0,71.8293,71.8586,69.6252,70.4054,47490.0
2017-11-07 10:00:00,72.19,72.42,71.93,72.23,47897.0,70.4054,70.6297,70.1519,70.4444,47897.0
2017-11-07 10:30:00,72.19,72.25,70.95,71.01,43949.0,70.4054,70.4639,69.1961,69.2546,43949.0
2017-11-07 11:00:00,71.05,71.21,70.89,71.14,24873.0,69.2936,69.4497,69.1376,69.3814,24873.0
2017-11-07 11:30:00,71.15,71.43,71.01,71.09,19226.0,69.3911,69.6642,69.2546,69.3326,19226.0
2017-11-07 12:00:00,71.1,71.27,71.0,71.14,18206.0,69.3424,69.5082,69.2448,69.3814,18206.0
2017-11-07 12:30:00,71.18,71.21,70.5,70.68,58284.0,69.4204,69.4497,68.7572,68.9328,58284.0
2017-11-07 13:00:00,70.68,70.77,70.24,70.68,34887.0,68.9328,69.0205,68.5036,68.9328,34887.0
2017-11-07 13:30:00,70.62,70.71,70.57,70.7,27734.0,68.8742,68.962,68.8255,68.9523,27734.0
2017-11-07 14:00:00,70.67,70.8,70.6,70.77,50571.0,68.923,69.0498,68.8547,69.0205,50571.0
2017-11-07 14:30:00,70.78,71.45,70.67,71.3,68318.0,69.0303,69.6837,68.923,69.5374,68318.0
2017-11-07 15:00:00,71.33,71.77,71.28,71.59,53182.0,69.5667,69.9958,69.5179,69.8203,53182.0
2017-11-07 15:30:00,71.65,72.12,71.29,72.0,160437.0,69.8788,70.3372,69.5277,70.2201,160437.0
2017-11-08 09:30:00,71.99,72.47,71.91,72.05,8113.0,70.2104,70.6785,70.1323,70.2689,8113.0
2017-11-08 10:00:00,72.0,72.21,71.89,72.2,7600.0,70.2201,70.4249,70.1128,70.4152,7600.0
2017-11-08 10:30:00,72.24,72.31,72.04,72.3,12639.0,70.4542,70.5225,70.2591,70.5127,12639.0
2017-11-08 11:00:00,72.3,72.59,72.19,72.58,13405.0,70.5127,70.7955,70.4054,70.7858,13405.0
2017-11-08 11:30:00,72.53,72.83,72.53,72.83,17298.0,70.737,71.0296,70.737,71.0296,17298.0
2017-11-08 12:00:00,72.84,73.24,72.74,73.15,12936.0,71.0394,71.4295,70.9418,71.3417,12936.0
2017-11-08 12:30:00,73.14,73.23,72.97,73.2,28026.0,71.3319,71.4197,71.1661,71.3905,28026.0
2017-11-08 13:00:00,73.2,73.37,73.14,73.37,14150.0,71.3905,71.5563,71.3319,71.5563,14150.0
2017-11-08 13:30:00,73.34,73.42,73.17,73.24,17553.0,71.527,71.605,71.3612,71.4295,17553.0
2017-11-08 14:00:00,73.23,73.4,73.11,73.4,32965.0,71.4197,71.5855,71.3027,71.5855,32965.0
2017-11-08 14:30:00,73.42,73.48,73.33,73.42,29562.0,71.605,71.6635,71.5172,71.605,29562.0
2017-11-08 15:00:00,73.47,73.47,72.21,72.28,67540.0,71.6538,71.6538,70.4249,70.4932,67540.0
2017-11-08 15:30:00,72.22,72.32,71.94,72.06,86573.0,70.4347,70.5322,70.1616,70.2786,86573.0
2017-11-09 09:30:00,71.9,72.48,71.9,72.48,13714.0,70.1226,70.6883,70.1226,70.6883,13714.0
2017-11-09 10:00:00,72.48,72.88,72.38,72.75,10313.0,70.6883,71.0784,70.5907,70.9516,10313.0
2017-11-09 10:30:00,72.74,73.43,72.74,73.43,16853.0,70.9418,71.6148,70.9418,71.6148,16853.0
2017-11-09 11:00:00,73.52,73.52,73.26,73.41,13152.0,71.7025,71.7025,71.449,71.5953,13152.0
2017-11-09 11:30:00,73.42,74.04,73.42,73.69,20101.0,71.605,72.2097,71.605,71.8683,20101.0
2017-11-09 12:00:00,73.64,74.01,73.44,74.01,22973.0,71.8196,72.1804,71.6245,72.1804,22973.0
2017-11-09 12:30:00,73.93,74.07,73.76,73.86,18829.0,72.1024,72.239,71.9366,72.0341,18829.0
2017-11-09 13:00:00,73.86,74.22,73.8,74.2,13880.0,72.0341,72.3852,71.9756,72.3657,13880.0
2017-11-09 13:30:00,74.18,74.42,74.13,74.24,10330.0,72.3462,72.5803,72.2975,72.4047,10330.0
2017-11-09 14:00:00,74.25,74.3,73.9,74.07,13956.0,72.4145,72.4633,72.0732,72.239,13956.0
2017-11-09 14:30:00,74.09,74.1,73.92,74.06,11221.0,72.2585,72.2682,72.0927,72.2292,11221.0
2017-11-09 15:00:00,74.0,74.18,73.97,74.15,14816.0,72.1707,72.3462,72.1414,72.317,14816.0
2017-11-09 15:30:00,74.15,74.15,73.69,73.8,89591.0,72.317,72.317,71.8683,71.9756,89591.0
2017-11-10 09:30:00,73.32,74.38,73.32,74.21,10170.0,71.5075,72.5413,71.5075,72.3755,10170.0
2017-11-10 10:00:00,74.2,74.2,73.46,73.63,32415.0,72.3657,72.3657,71.644,71.8098,32415.0
2017-11-10 10:30:00,73.59,74.05,73.56,73.97,14132.0,71.7708,72.2194,71.7416,72.1414,14132.0
2017-11-10 11:00:00,73.97,74.09,73.61,73.88,19193.0,72.1414,72.2585,71.7903,72.0536,19193.0
2017-11-10 11:30:00,73.89,74.03,73.84,73.87,13099.0,72.0634,72.1999,72.0146,72.0439,13099.0
2017-11-10 12:00:00,73.92,74.04,73.81,73.86,11251.0,72.0927,72.2097,71.9854,72.0341,11251.0
2017-11-10 12:30:00,73.91,74.04,73.86,73.89,12852.0,72.0829,72.2097,72.0341,72.0634,12852.0
2017-11-10 13:00:00,73.89,73.92,73.73,73.87,10900.0,72.0634,72.0927,71.9074,72.0439,10900.0
2017-11-10 13:30:00,73.9,74.11,73.9,73.96,16604.0,72.0732,72.278,72.0732,72.1317,16604.0
2017-11-10 14:00:00,73.95,74.05,73.85,74.03,9987.0,72.1219,72.2194,72.0244,72.1999,9987.0
2017-11-10 14:30:00,74.04,74.17,74.02,74.06,10544.0,72.2097,72.3365,72.1902,72.2292,10544.0
2017-11-10 15:00:00,74.04,74.07,73.96,74.04,12377.0,72.2097,72.239,72.1317,72.2097,12377.0
2017-11-10 15:30:00,74.04,74.12,73.94,73.98,55084.0,72.2097,72.2877,72.1122,72.1512,55084.0
2017-11-13 09:30:00,73.85,74.25,73.41,74.2,4531.0,72.0244,72.4145,71.5953,72.3657,4531.0
2017-11-13 10:00:00,74.28,74.41,73.95,74.12,9534.0,72.4438,72.5705,72.1219,72.2877,9534.0
2017-11-13 10:30:00,74.08,74.12,73.84,74.07,13842.0,72.2487,72.2877,72.0146,72.239,13842.0
2017-11-13 11:00:00,74.07,74.14,73.81,73.99,12348.0,72.239,72.3072,71.9854,72.1609,12348.0
2017-11-13 11:30:00,74.0,74.0,73.78,74.0,12250.0,72.1707,72.1707,71.9561,72.1707,12250.0
2017-11-13 12:00:00,74.0,74.0,73.62,73.66,12231.0,72.1707,72.1707,71.8001,71.8391,12231.0
2017-11-13 12:30:00,73.59,73.95,73.59,73.9,12140.0,71.7708,72.1219,71.7708,72.0732,12140.0
2017-11-13 13:00:00,73.9,74.04,73.86,73.92,12479.0,72.0732,72.2097,72.0341,72.0927,12479.0
2017-11-13 13:30:00,73.97,74.05,73.86,73.91,12192.0,72.1414,72.2194,72.0341,72.0829,12192.0
2017-11-13 14:00:00,74.0,74.0,73.68,73.77,16671.0,72.1707,72.1707,71.8586,71.9464,16671.0
2017-11-13 14:30:00,73.77,73.84,73.6,73.75,16121.0,71.9464,72.0146,71.7806,71.9269,16121.0
2017-11-13 15:00:00,73.76,73.81,73.59,73.59,34836.0,71.9366,71.9854,71.7708,71.7708,34836.0
2017-11-13 15:30:00,73.6,73.66,73.2,73.3,59511.0,71.7806,71.8391,71.3905,71.488,59511.0
2017-11-14 09:30:00,72.85,73.7,72.85,73.69,8983.0,71.0491,71.8781,71.0491,71.8683,8983.0
2017-11-14 10:00:00,73.7,73.73,73.37,73.56,16265.0,71.8781,71.9074,71.5563,71.7416,16265.0
2017-11-14 10:30:00,73.53,73.54,73.31,73.35,8833.0,71.7123,71.7221,71.4977,71.5367,8833.0
2017-11-14 11:00:00,73.33,73.48,73.18,73.24,13450.0,71.5172,71.6635,71.371,71.4295,13450.0
2017-11-14 11:30:00,73.25,73.55,73.25,73.55,10192.0,71.4392,71.7318,71.4392,71.7318,10192.0
2017-11-14 12:00:00,73.59,73.75,73.59,73.67,13293.0,71.7708,71.9269,71.7708,71.8488,13293.0
2017-11-14 12:30:00,73.67,73.72,73.62,73.68,10264.0,71.8488,71.8976,71.8001,71.8586,10264.0
2017-11-14 13:00:00,73.66,73.8,73.66,73.72,13636.0,71.8391,71.9756,71.8391,71.8976,13636.0
2017-11-14 13:30:00,73.71,73.71,73.53,73.53,6896.0,71.8878,71.8878,71.7123,71.7123,6896.0
2017-11-14 14:00:00,73.57,73.81,73.57,73.73,12881.0,71.7513,71.9854,71.7513,71.9074,12881.0
2017-11-14 14:30:00,73.74,73.81,73.7,73.78,12904.0,71.9171,71.9854,71.8781,71.9561,12904.0
2017-11-14 15:00:00,73.76,73.87,73.67,73.77,17723.0,71.9366,72.0439,71.8488,71.9464,17723.0
2017-11-14 15:30:00,73.78,73.88,73.7,73.75,36182.0,71.9561,72.0536,71.8781,71.9269,36182.0
2017-11-15 09:30:00,73.27,73.69,73.18,73.64,14750.0,71.4587,71.8683,71.371,71.8196,14750.0
2017-11-15 10:00:00,73.65,74.0,73.63,73.89,8589.0,71.8293,72.1707,71.8098,72.0634,8589.0
2017-11-15 10:30:00,73.87,74.12,73.68,73.96,8443.0,72.0439,72.2877,71.8586,72.1317,8443.0
2017-11-15 11:00:00,73.96,74.12,73.83,73.98,10192.0,72.1317,72.2877,72.0049,72.1512,10192.0
2017-11-15 11:30:00,73.98,74.09,73.92,74.07,3921.0,72.1512,72.2585,72.0927,72.239,3921.0
2017-11-15 12:00:00,74.04,74.04,73.77,73.8,14500.0,72.2097,72.2097,71.9464,71.9756,14500.0
2017-11-15 12:30:00,73.8,73.87,73.74,73.82,21067.0,71.9756,72.0439,71.9171,71.9951,21067.0
2017-11-15 13:00:00,73.81,73.88,73.69,73.75,14020.0,71.9854,72.0536,71.8683,71.9269,14020.0
2017-11-15 13:30:00,73.82,73.89,73.73,73.76,12667.0,71.9951,72.0634,71.9074,71.9366,12667.0
2017-11-15 14:00:00,73.76,73.86,73.75,73.84,22191.0,71.9366,72.0341,71.9269,72.0146,22191.0
2017-11-15 14:30:00,73.82,74.15,73.79,74.07,21022.0,71.9951,72.317,71.9659,72.239,21022.0
2017-11-15 15:00:00,74.06,74.08,73.94,74.0,13602.0,72.2292,72.2487,72.1122,72.1707,13602.0
2017-11-15 15:30:00,74.02,74.08,73.8,73.87,28779.0,72.1902,72.2487,71.9756,72.0439,28779.0
2017-11-16 09:30:00,73.84,74.31,73.53,74.27,15561.0,72.0146,72.473,71.7123,72.434,15561.0
2017-11-16 10:00:00,74.29,74.81,74.27,74.65,6928.0,72.4535,72.9607,72.434,72.8046,6928.0
2017-11-16 10:30:00,74.67,74.95,74.66,74.94,9833.0,72.8241,73.0972,72.8144,73.0874,9833.0
2017-11-16 11:00:00,74.92,75.19,74.9,75.16,8131.0,73.0679,73.3313,73.0484,73.302,8131.0
2017-11-16 11:30:00,75.11,75.17,74.89,75.06,8028.0,73.2532,73.3118,73.0387,73.2045,8028.0
2017-11-16 12:00:00,75.12,75.22,75.0,75.22,7997.0,73.263,73.3605,73.146,73.3605,7997.0
2017-11-16 12:30:00,75.22,75.32,75.09,75.31,7825.0,73.3605,73.458,73.2337,73.4483,7825.0
2017-11-16 13:00:00,75.32,75.36,75.16,75.17,6349.0,73.458,73.4971,73.302,73.3118,6349.0
2017-11-16 13:30:00,75.19,75.36,75.18,75.29,6356.0,73.3313,73.4971,73.3215,73.4288,6356.0
2017-11-16 14:00:00,75.32,75.57,75.32,75.55,5653.0,73.458,73.7019,73.458,73.6824,5653.0
2017-11-16 14:30:00,75.57,75.57,75.38,75.38,11630.0,73.7019,73.7019,73.5166,73.5166,11630.0
2017-11-16 15:00:00,75.41,75.52,75.3,75.47,9757.0,73.5458,73.6531,73.4385,73.6043,9757.0
2017-11-16 15:30:00,75.44,75.55,75.31,75.5,43323.0,73.5751,73.6824,73.4483,73.6336,43323.0
2017-11-17 09:30:00,75.15,75.7,74.78,75.6,8940.0,73.2923,73.8287,72.9314,73.7311,8940.0
2017-11-17 10:00:00,75.54,75.74,75.54,75.73,8279.0,73.6726,73.8677,73.6726,73.8579,8279.0
2017-11-17 10:30:00,75.67,75.67,75.38,75.5,9352.0,73.7994,73.7994,73.5166,73.6336,9352.0
2017-11-17 11:00:00,75.47,75.74,75.42,75.66,11372.0,73.6043,73.8677,73.5556,73.7896,11372.0
2017-11-17 11:30:00,75.7,76.01,75.7,76.01,8629.0,73.8287,74.131,73.8287,74.131,8629.0
2017-11-17 12:00:00,76.01,76.01,75.9,75.94,4895.0,74.131,74.131,74.0237,74.0627,4895.0
2017-11-17 12:30:00,75.94,76.05,75.79,76.0,5932.0,74.0627,74.17,73.9164,74.1212,5932.0
2017-11-17 13:00:00,76.02,76.06,75.82,76.0,5321.0,74.1407,74.1798,73.9457,74.1212,5321.0
2017-11-17 13:30:00,76.0,76.12,75.87,75.92,7726.0,74.1212,74.2383,73.9945,74.0432,7726.0
2017-11-17 14:00:00,75.94,76.06,75.93,76.01,6258.0,74.0627,74.1798,74.053,74.131,6258.0
2017-11-17 14:30:00,76.03,76.24,76.01,76.18,7565.0,74.1505,74.3553,74.131,74.2968,7565.0
2017-11-17 15:00:00,76.17,76.17,75.93,75.93,6879.0,74.287,74.287,74.053,74.053,6879.0
2017-11-17 15:30:00,75.95,76.21,75.95,76.15,23049.0,74.0725,74.326,74.0725,74.2675,23049.0
2017-11-20 09:30:00,76.05,76.19,75.8,75.9,3984.0,74.17,74.3065,73.9262,74.0237,3984.0
2017-11-20 10:00:00,75.86,76.49,75.81,76.48,8373.0,73.9847,74.5991,73.9359,74.5894,8373.0
2017-11-20 10:30:00,76.48,76.76,76.4,76.75,6165.0,74.5894,74.8625,74.5114,74.8527,6165.0
2017-11-20 11:00:00,76.6,76.73,76.4,76.4,8518.0,74.7064,74.8332,74.5114,74.5114,8518.0
2017-11-20 11:30:00,76.32,76.34,76.13,76.33,7844.0,74.4333,74.4528,74.248,74.4431,7844.0
2017-11-20 12:00:00,76.35,76.56,76.34,76.53,3110.0,74.4626,74.6674,74.4528,74.6381,3110.0
2017-11-20 12:30:00,76.56,76.66,76.56,76.64,4173.0,74.6674,74.7649,74.6674,74.7454,4173.0
2017-11-20 13:00:00,76.61,76.74,76.54,76.57,6758.0,74.7162,74.8429,74.6479,74.6771,6758.0
2017-11-20 13:30:00,76.59,76.64,76.57,76.64,2100.0,74.6967,74.7454,74.6771,74.7454,2100.0
2017-11-20 14:00:00,76.67,76.99,76.65,76.95,6919.0,74.7747,75.0868,74.7552,75.0478,6919.0
2017-11-20 14:30:00,76.93,77.04,76.91,77.04,10585.0,75.0282,75.1355,75.0087,75.1355,10585.0
2017-11-20 15:00:00,77.01,77.05,76.77,76.83,18441.0,75.1063,75.1453,74.8722,74.9307,18441.0
2017-11-20 15:30:00,76.83,76.89,76.63,76.86,42816.0,74.9307,74.9892,74.7357,74.96,42816.0
2017-11-21 09:30:00,76.86,76.95,75.93,75.93,6791.0,74.96,75.0478,74.053,74.053,6791.0
2017-11-21 10:00:00,75.92,76.15,75.79,75.94,9416.0,74.0432,74.2675,73.9164,74.0627,9416.0
2017-11-21 10:30:00,76.04,76.07,75.81,75.85,8148.0,74.1603,74.1895,73.9359,73.9749,8148.0
2017-11-21 11:00:00,75.85,75.95,75.7,75.88,9416.0,73.9749,74.0725,73.8287,74.0042,9416.0
2017-11-21 11:30:00,75.84,75.94,75.75,75.89,8530.0,73.9652,74.0627,73.8774,74.014,8530.0
2017-11-21 12:00:00,75.89,75.95,75.86,75.92,5265.0,74.014,74.0725,73.9847,74.0432,5265.0
2017-11-21 12:30:00,75.9,76.04,75.89,75.99,9047.0,74.0237,74.1603,74.014,74.1115,9047.0
2017-11-21 13:00:00,75.99,76.11,75.98,76.11,4547.0,74.1115,74.2285,74.1017,74.2285,4547.0
2017-11-21 13:30:00,76.1,76.1,75.91,75.91,6065.0,74.2188,74.2188,74.0335,74.0335,6065.0
2017-11-21 14:00:00,75.92,76.12,75.87,76.07,6785.0,74.0432,74.2383,73.9945,74.1895,6785.0
2017-11-21 14:30:00,76.11,76.19,76.0,76.03,10557.0,74.2285,74.3065,74.1212,74.1505,10557.0
2017-11-21 15:00:00,76.07,76.17,76.01,76.17,9524.0,74.1895,74.287,74.131,74.287,9524.0
2017-11-21 15:30:00,76.17,76.39,76.07,76.35,36525.0,74.287,74.5016,74.1895,74.4626,36525.0
2017-11-22 09:30:00,76.32,76.99,75.89,76.26,15282.0,74.4333,75.0868,74.014,74.3748,15282.0
2017-11-22 10:00:00,76.22,76.34,75.94,75.97,11999.0,74.3358,74.4528,74.0627,74.092,11999.0
2017-11-22 10:30:00,75.99,76.42,75.99,76.18,11529.0,74.1115,74.5309,74.1115,74.2968,11529.0
2017-11-22 11:00:00,76.23,76.28,76.03,76.13,11479.0,74.3456,74.3943,74.1505,74.248,11479.0
2017-11-22 11:30:00,76.17,76.48,76.09,76.48,9451.0,74.287,74.5894,74.209,74.5894,9451.0
2017-11-22 12:00:00,76.52,76.52,76.28,76.28,7093.0,74.6284,74.6284,74.3943,74.3943,7093.0
2017-11-22 12:30:00,76.28,76.34,76.19,76.28,4100.0,74.3943,74.4528,74.3065,74.3943,4100.0
2017-11-22 13:00:00,76.3,76.35,76.18,76.34,5048.0,74.4138,74.4626,74.2968,74.4528,5048.0
2017-11-22 13:30:00,76.33,76.39,76.24,76.32,10134.0,74.4431,74.5016,74.3553,74.4333,10134.0
2017-11-22 14:00:00,76.31,76.49,76.23,76.23,8872.0,74.4236,74.5991,74.3456,74.3456,8872.0
2017-11-22 14:30:00,76.15,76.25,76.09,76.16,9957.0,74.2675,74.3651,74.209,74.2773,9957.0
2017-11-22 15:00:00,76.14,76.21,76.02,76.15,18365.0,74.2578,74.326,74.1407,74.2675,18365.0
2017-11-22 15:30:00,76.15,76.24,76.01,76.06,71634.0,74.2675,74.3553,74.131,74.1798,71634.0
2017-11-24 09:30:00,76.06,76.33,75.57,75.98,5215.0,74.1798,74.4431,73.7019,74.1017,5215.0
2017-11-24 10:00:00,76.06,76.53,75.98,76.28,8281.0,74.1798,74.6381,74.1017,74.3943,8281.0
2017-11-24 10:30:00,76.3,76.42,76.27,76.4,4881.0,74.4138,74.5309,74.3846,74.5114,4881.0
2017-11-24 11:00:00,76.48,76.53,76.29,76.33,6056.0,74.5894,74.6381,74.4041,74.4431,6056.0
2017-11-24 11:30:00,76.33,76.37,76.24,76.25,4347.0,74.4431,74.4821,74.3553,74.3651,4347.0
2017-11-24 12:00:00,76.24,76.24,75.96,76.01,6532.0,74.3553,74.3553,74.0822,74.131,6532.0
2017-11-24 12:30:00,75.97,76.06,75.86,75.94,16294.0,74.092,74.1798,73.9847,74.0627,16294.0
2017-11-27 09:30:00,76.0,76.07,75.41,75.64,9653.0,74.1212,74.1895,73.5458,73.7701,9653.0
2017-11-27 10:00:00,75.83,75.95,75.51,75.85,8748.0,73.9554,74.0725,73.6434,73.9749,8748.0
2017-11-27 10:30:00,75.84,75.91,75.67,75.72,6572.0,73.9652,74.0335,73.7994,73.8482,6572.0
2017-11-27 11:00:00,75.76,75.76,75.42,75.42,7164.0,73.8872,73.8872,73.5556,73.5556,7164.0
2017-11-27 11:30:00,75.44,75.47,75.21,75.3,6592.0,73.5751,73.6043,73.3508,73.4385,6592.0
2017-11-27 12:00:00,75.29,75.35,75.15,75.15,5291.0,73.4288,73.4873,73.2923,73.2923,5291.0
2017-11-27 12:30:00,75.12,75.19,75.09,75.14,8248.0,73.263,73.3313,73.2337,73.2825,8248.0
2017-11-27 13:00:00,75.13,75.3,75.13,75.14,5734.0,73.2727,73.4385,73.2727,73.2825,5734.0
2017-11-27 13:30:00,75.14,75.31,75.14,75.3,7142.0,73.2825,73.4483,73.2825,73.4385,7142.0
2017-11-27 14:00:00,75.27,75.3,75.24,75.25,6475.0,73.4093,73.4385,73.38,73.3898,6475.0
2017-11-27 14:30:00,75.3,75.3,75.15,75.15,12743.0,73.4385,73.4385,73.2923,73.2923,12743.0
2017-11-27 15:00:00,75.15,75.21,75.11,75.13,18526.0,73.2923,73.3508,73.2532,73.2727,18526.0
2017-11-27 15:30:00,75.12,75.13,74.92,74.95,62220.0,73.263,73.2727,73.0679,73.0972,62220.0
2017-11-28 09:30:00,75.04,75.04,74.27,74.42,9561.0,73.185,73.185,72.434,72.5803,9561.0
2017-11-28 10:00:00,74.39,74.6,74.38,74.49,10393.0,72.551,72.7558,72.5413,72.6486,10393.0
2017-11-28 10:30:00,74.49,74.58,74.37,74.42,7806.0,72.6486,72.7363,72.5315,72.5803,7806.0
2017-11-28 11:00:00,74.45,74.48,74.22,74.22,9033.0,72.6096,72.6388,72.3852,72.3852,9033.0
2017-11-28 11:30:00,74.22,74.35,74.22,74.34,7500.0,72.3852,72.512,72.3852,72.5023,7500.0
2017-11-28 12:00:00,74.33,74.57,74.31,74.46,14093.0,72.4925,72.7266,72.473,72.6193,14093.0
2017-11-28 12:30:00,74.51,74.55,74.45,74.54,4734.0,72.6681,72.7071,72.6096,72.6973,4734.0
2017-11-28 13:00:00,74.54,74.55,74.35,74.36,5550.0,72.6973,72.7071,72.512,72.5218,5550.0
2017-11-28 13:30:00,74.36,74.37,74.02,74.06,10077.0,72.5218,72.5315,72.1902,72.2292,10077.0
2017-11-28 14:00:00,74.07,74.26,73.99,74.22,16608.0,72.239,72.4243,72.1609,72.3852,16608.0
2017-11-28 14:30:00,74.19,74.21,74.08,74.13,12536.0,72.356,72.3755,72.2487,72.2975,12536.0
2017-11-28 15:00:00,74.14,74.85,74.14,74.78,38985.0,72.3072,72.9997,72.3072,72.9314,38985.0
2017-11-28 15:30:00,74.82,75.25,74.77,75.07,63190.0,72.9704,73.3898,72.9216,73.2142,63190.0
2017-11-29 09:30:00,75.24,76.73,75.1,76.71,20153.0,73.38,74.8332,73.2435,74.8137,20153.0
2017-11-29 10:00:00,76.72,77.25,76.71,76.73,13498.0,74.8234,75.3403,74.8137,74.8332,13498.0
2017-11-29 10:30:00,76.78,76.93,76.66,76.93,16801.0,74.882,75.0282,74.7649,75.0282,16801.0
2017-11-29 11:00:00,76.96,77.26,76.94,77.26,7351.0,75.0575,75.3501,75.038,75.3501,7351.0
2017-11-29 11:30:00,77.31,77.54,77.05,77.09,15085.0,75.3989,75.6232,75.1453,75.1843,15085.0
2017-11-29 12:00:00,77.13,78.12,76.79,77.89,178825.0,75.2233,76.1888,74.8917,75.9645,178825.0
2017-11-29 12:30:00,78.02,78.74,77.89,78.56,16214.0,76.0913,76.7935,75.9645,76.618,16214.0
2017-11-29 13:00:00,78.68,78.68,78.28,78.3,9460.0,76.735,76.735,76.3449,76.3644,9460.0
2017-11-29 13:30:00,78.26,78.37,78.06,78.36,13502.0,76.3254,76.4327,76.1303,76.4229,13502.0
2017-11-29 14:00:00,78.37,78.87,78.35,78.75,23448.0,76.4327,76.9203,76.4131,76.8033,23448.0
2017-11-29 14:30:00,78.55,78.59,78.32,78.51,18611.0,76.6082,76.6472,76.3839,76.5692,18611.0
2017-11-29 15:00:00,78.5,78.55,78.22,78.51,20588.0,76.5594,76.6082,76.2864,76.5692,20588.0
2017-11-29 15:30:00,78.5,78.56,78.32,78.43,45864.0,76.5594,76.618,76.3839,76.4912,45864.0
2017-11-30 09:30:00,78.63,79.51,78.15,78.93,17406.0,76.6862,77.5445,76.2181,76.9788,17406.0
2017-11-30 10:00:00,78.98,78.98,78.37,78.59,21294.0,77.0276,77.0276,76.4327,76.6472,21294.0
2017-11-30 10:30:00,78.76,79.11,78.49,78.88,19718.0,76.813,77.1544,76.5497,76.93,19718.0
2017-11-30 11:00:00,78.97,79.61,78.97,79.41,10136.0,77.0178,77.642,77.0178,77.4469,10136.0
2017-11-30 11:30:00,79.4,79.59,79.31,79.57,8467.0,77.4372,77.6225,77.3494,77.603,8467.0
2017-11-30 12:00:00,79.54,79.63,79.31,79.34,7290.0,77.5737,77.6615,77.3494,77.3787,7290.0
2017-11-30 12:30:00,79.32,79.97,79.32,79.97,14948.0,77.3592,77.9931,77.3592,77.9931,14948.0
2017-11-30 13:00:00,79.92,80.07,79.81,80.06,10449.0,77.9443,78.0906,77.8371,78.0809,10449.0
2017-11-30 13:30:00,80.07,80.07,79.2,79.37,13043.0,78.0906,78.0906,77.2421,77.4079,13043.0
2017-11-30 14:00:00,79.31,79.43,79.05,79.17,16302.0,77.3494,77.4664,77.0958,77.2129,16302.0
2017-11-30 14:30:00,79.23,79.38,79.12,79.18,7891.0,77.2714,77.4177,77.1641,77.2226,7891.0
2017-11-30 15:00:00,79.14,79.24,78.72,78.73,18439.0,77.1836,77.2811,76.774,76.7838,18439.0
2017-11-30 15:30:00,78.73,79.09,78.63,78.82,85162.0,76.7838,77.1349,76.6862,76.8715,85162.0
2017-12-01 09:30:00,78.55,79.16,78.24,78.89,7486.0,76.6082,77.2031,76.3059,76.9398,7486.0
2017-12-01 10:00:00,78.78,78.97,78.52,78.66,16174.0,76.8325,77.0178,76.5789,76.7155,16174.0
2017-12-01 10:30:00,78.8,79.27,78.8,78.95,7005.0,76.852,77.3104,76.852,76.9983,7005.0
2017-12-01 11:00:00,78.95,78.95,77.58,77.58,26784.0,76.9983,76.9983,75.6622,75.6622,26784.0
2017-12-01 11:30:00,77.42,78.22,77.4,77.75,17472.0,75.5061,76.2864,75.4866,75.828,17472.0
2017-12-01 12:00:00,77.96,78.51,77.92,78.37,13219.0,76.0328,76.5692,75.9938,76.4327,13219.0
2017-12-01 12:30:00,78.27,78.57,78.14,78.54,8377.0,76.3351,76.6277,76.2083,76.5984,8377.0
2017-12-01 13:00:00,78.51,78.51,78.08,78.08,8702.0,76.5692,76.5692,76.1498,76.1498,8702.0
2017-12-01 13:30:00,78.18,78.2,78.02,78.06,7200.0,76.2473,76.2669,76.0913,76.1303,7200.0
2017-12-01 14:00:00,78.0,78.12,77.95,78.07,6752.0,76.0718,76.1888,76.023,76.1401,6752.0
2017-12-01 14:30:00,78.01,78.01,77.76,77.76,5904.0,76.0816,76.0816,75.8377,75.8377,5904.0
2017-12-01 15:00:00,77.74,77.9,77.63,77.69,10602.0,75.8182,75.9743,75.7109,75.7695,10602.0
2017-12-01 15:30:00,77.73,77.93,77.67,77.79,46580.0,75.8085,76.0035,75.75,75.867,46580.0
2017-12-04 09:30:00,78.3,79.45,78.3,79.02,7255.0,76.3644,77.486,76.3644,77.0666,7255.0
2017-12-04 10:00:00,78.9,80.82,78.9,80.64,18460.0,76.9495,78.8221,76.9495,78.6465,18460.0
2017-12-04 10:30:00,80.72,81.25,80.37,81.1,16317.0,78.7246,79.2415,78.3832,79.0952,16317.0
2017-12-04 11:00:00,81.08,81.3,80.37,80.45,11742.0,79.0757,79.2902,78.3832,78.4612,11742.0
2017-12-04 11:30:00,80.35,80.65,80.23,80.25,18178.0,78.3637,78.6563,78.2467,78.2662,18178.0
2017-12-04 12:00:00,80.23,80.3,80.04,80.04,10243.0,78.2467,78.3149,78.0614,78.0614,10243.0
2017-12-04 12:30:00,80.04,80.04,79.88,79.98,8779.0,78.0614,78.0614,77.9053,78.0029,8779.0
2017-12-04 13:00:00,79.97,80.0,79.83,79.88,7787.0,77.9931,78.0224,77.8566,77.9053,7787.0
2017-12-04 13:30:00,79.92,80.21,79.89,80.12,9558.0,77.9443,78.2272,77.9151,78.1394,9558.0
2017-12-04 14:00:00,80.15,80.18,79.83,79.84,11395.0,78.1686,78.1979,77.8566,77.8663,11395.0
2017-12-04 14:30:00,79.81,79.98,79.73,79.91,9720.0,77.8371,78.0029,77.759,77.9346,9720.0
2017-12-04 15:00:00,79.95,79.97,79.84,79.93,13469.0,77.9736,77.9931,77.8663,77.9541,13469.0
2017-12-04 15:30:00,79.9,79.98,79.49,79.57,61657.0,77.9248,78.0029,77.525,77.603,61657.0
2017-12-05 09:30:00,79.69,80.26,79.13,79.26,8726.0,77.72,78.2759,77.1739,77.3007,8726.0
2017-12-05 10:00:00,79.26,79.72,79.13,79.59,11971.0,77.3007,77.7493,77.1739,77.6225,11971.0
2017-12-05 10:30:00,79.61,79.61,79.04,79.06,5975.0,77.642,77.642,77.0861,77.1056,5975.0
2017-12-05 11:00:00,79.09,79.3,78.98,79.16,10442.0,77.1349,77.3397,77.0276,77.2031,10442.0
2017-12-05 11:30:00,79.22,79.45,79.2,79.4,14015.0,77.2616,77.486,77.2421,77.4372,14015.0
2017-12-05 12:00:00,79.43,79.72,79.34,79.59,8919.0,77.4664,77.7493,77.3787,77.6225,8919.0
2017-12-05 12:30:00,79.58,79.86,79.32,79.81,39055.0,77.6127,77.8858,77.3592,77.8371,39055.0
2017-12-05 13:00:00,79.82,79.92,79.64,79.64,10278.0,77.8468,77.9443,77.6713,77.6713,10278.0
2017-12-05 13:30:00,79.64,79.64,79.28,79.28,7511.0,77.6713,77.6713,77.3202,77.3202,7511.0
2017-12-05 14:00:00,79.33,79.42,79.01,79.01,6667.0,77.3689,77.4567,77.0568,77.0568,6667.0
2017-12-05 14:30:00,79.03,79.26,78.97,79.16,10637.0,77.0763,77.3007,77.0178,77.2031,10637.0
2017-12-05 15:00:00,79.22,79.43,79.17,79.42,15794.0,77.2616,77.4664,77.2129,77.4567,15794.0
2017-12-05 15:30:00,79.42,79.45,79.27,79.27,37425.0,77.4567,77.486,77.3104,77.3104,37425.0
2017-12-06 09:30:00,79.74,79.89,79.14,79.67,13033.0,77.7688,77.9151,77.1836,77.7005,13033.0
2017-12-06 10:00:00,79.82,79.82,78.69,79.0,13254.0,77.8468,77.8468,76.7447,77.0471,13254.0
2017-12-06 10:30:00,78.97,79.65,78.97,79.45,8736.0,77.0178,77.681,77.0178,77.486,8736.0
2017-12-06 11:00:00,79.45,79.65,79.17,79.32,10289.0,77.486,77.681,77.2129,77.3592,10289.0
2017-12-06 11:30:00,79.31,79.45,79.12,79.19,15330.0,77.3494,77.486,77.1641,77.2324,15330.0
2017-12-06 12:00:00,79.19,79.4,79.18,79.32,13339.0,77.2324,77.4372,77.2226,77.3592,13339.0
2017-12-06 12:30:00,79.38,79.65,79.33,79.55,16852.0,77.4177,77.681,77.3689,77.5835,16852.0
2017-12-06 13:00:00,79.63,79.67,79.38,79.39,6889.0,77.6615,77.7005,77.4177,77.4274,6889.0
2017-12-06 13:30:00,79.38,79.77,79.38,79.68,10615.0,77.4177,77.798,77.4177,77.7103,10615.0
2017-12-06 14:00:00,79.7,79.91,79.7,79.76,6694.0,77.7298,77.9346,77.7298,77.7883,6694.0
2017-12-06 14:30:00,79.75,79.87,79.67,79.83,7811.0,77.7785,77.8956,77.7005,77.8566,7811.0
2017-12-06 15:00:00,79.83,79.83,79.45,79.51,12496.0,77.8566,77.8566,77.486,77.5445,12496.0
2017-12-06 15:30:00,79.57,79.59,79.35,79.48,27211.0,77.603,77.6225,77.3884,77.5152,27211.0
2017-12-07 09:30:00,79.7,79.71,79.41,79.6,4438.0,77.7298,77.7395,77.4469,77.6322,4438.0
2017-12-07 10:00:00,79.71,80.1,79.7,79.79,10804.0,77.7395,78.1199,77.7298,77.8175,10804.0
2017-12-07 10:30:00,79.88,79.94,79.3,79.3,9766.0,77.9053,77.9638,77.3397,77.3397,9766.0
2017-12-07 11:00:00,79.39,79.62,79.36,79.59,8571.0,77.4274,77.6518,77.3982,77.6225,8571.0
2017-12-07 11:30:00,79.59,79.65,79.38,79.39,12728.0,77.6225,77.681,77.4177,77.4274,12728.0
2017-12-07 12:00:00,79.37,79.63,79.37,79.46,15441.0,77.4079,77.6615,77.4079,77.4957,15441.0
2017-12-07 12:30:00,79.4,79.54,79.32,79.54,6204.0,77.4372,77.5737,77.3592,77.5737,6204.0
2017-12-07 13:00:00,79.51,79.63,79.35,79.39,9560.0,77.5445,77.6615,77.3884,77.4274,9560.0
2017-12-07 13:30:00,79.44,79.6,79.41,79.41,10631.0,77.4762,77.6322,77.4469,77.4469,10631.0
2017-12-07 14:00:00,79.48,79.64,79.4,79.52,9229.0,77.5152,77.6713,77.4372,77.5542,9229.0
2017-12-07 14:30:00,79.52,79.58,79.47,79.53,9629.0,77.5542,77.6127,77.5055,77.564,9629.0
2017-12-07 15:00:00,79.55,79.82,79.52,79.76,10317.0,77.5835,77.8468,77.5542,77.7883,10317.0
2017-12-07 15:30:00,79.78,80.02,79.75,79.81,35651.0,77.8078,78.0419,77.7785,77.8371,35651.0
2017-12-08 09:30:00,80.11,80.2,79.56,80.0,7111.0,78.1296,78.2174,77.5932,78.0224,7111.0
2017-12-08 10:00:00,80.03,80.27,79.77,80.16,10120.0,78.0516,78.2857,77.798,78.1784,10120.0
2017-12-08 10:30:00,80.22,80.92,80.19,80.9,11541.0,78.2369,78.9196,78.2077,78.9001,11541.0
2017-12-08 11:00:00,80.85,81.22,80.85,81.16,18683.0,78.8513,79.2122,78.8513,79.1537,18683.0
2017-12-08 11:30:00,81.18,81.19,80.58,80.79,23054.0,79.1732,79.1829,78.588,78.7928,23054.0
2017-12-08 12:00:00,80.84,80.85,80.55,80.71,24894.0,78.8416,78.8513,78.5588,78.7148,24894.0
2017-12-08 12:30:00,80.68,81.0,80.67,81.0,21792.0,78.6855,78.9976,78.6758,78.9976,21792.0
2017-12-08 13:00:00,81.0,81.02,80.95,80.98,7001.0,78.9976,79.0171,78.9489,78.9781,7001.0
2017-12-08 13:30:00,80.98,80.98,80.77,80.92,9131.0,78.9781,78.9781,78.7733,78.9196,9131.0
2017-12-08 14:00:00,80.92,81.0,80.75,80.89,15526.0,78.9196,78.9976,78.7538,78.8904,15526.0
2017-12-08 14:30:00,80.9,80.94,80.67,80.73,23553.0,78.9001,78.9391,78.6758,78.7343,23553.0
2017-12-08 15:00:00,80.78,80.88,80.69,80.88,16065.0,78.7831,78.8806,78.6953,78.8806,16065.0
2017-12-08 15:30:00,80.91,81.26,80.88,81.03,50538.0,78.9099,79.2512,78.8806,79.0269,50538.0
2017-12-11 09:30:00,80.77,80.77,79.24,79.79,15366.0,78.7733,78.7733,77.2811,77.8175,15366.0
2017-12-11 10:00:00,79.79,80.25,79.79,80.17,23790.0,77.8175,78.2662,77.8175,78.1882,23790.0
2017-12-11 10:30:00,80.19,80.64,80.19,80.42,19826.0,78.2077,78.6465,78.2077,78.432,19826.0
2017-12-11 11:00:00,80.41,80.41,80.13,80.29,15815.0,78.4222,78.4222,78.1491,78.3052,15815.0
2017-12-11 11:30:00,80.26,80.64,80.21,80.54,13695.0,78.2759,78.6465,78.2272,78.549,13695.0
2017-12-11 12:00:00,80.56,80.58,80.37,80.45,20594.0,78.5685,78.588,78.3832,78.4612,20594.0
2017-12-11 12:30:00,80.47,80.59,80.39,80.4,25460.0,78.4807,78.5978,78.4027,78.4125,25460.0
2017-12-11 13:00:00,80.4,80.51,80.34,80.46,10404.0,78.4125,78.5197,78.354,78.471,10404.0
2017-12-11 13:30:00,80.47,80.57,80.42,80.57,12861.0,78.4807,78.5783,78.432,78.5783,12861.0
2017-12-11 14:00:00,80.52,80.84,80.52,80.84,11257.0,78.5295,78.8416,78.5295,78.8416,11257.0
2017-12-11 14:30:00,80.85,80.86,80.42,80.42,14710.0,78.8513,78.8611,78.432,78.432,14710.0
2017-12-11 15:00:00,80.42,80.54,80.13,80.14,23298.0,78.432,78.549,78.1491,78.1589,23298.0
2017-12-11 15:30:00,80.15,80.31,80.1,80.2,79873.0,78.1686,78.3247,78.1199,78.2174,79873.0
2017-12-12 09:30:00,80.25,80.25,77.83,77.83,31987.0,78.2662,78.2662,75.906,75.906,31987.0
2017-12-12 10:00:00,78.0,78.07,76.75,77.57,42152.0,76.0718,76.1401,74.8527,75.6524,42152.0
2017-12-12 10:30:00,77.59,77.99,77.28,77.76,36220.0,75.6719,76.062,75.3696,75.8377,36220.0
2017-12-12 11:00:00,77.78,77.83,77.36,77.47,25795.0,75.8572,75.906,75.4476,75.5549,25795.0
2017-12-12 11:30:00,77.53,77.69,77.32,77.41,11401.0,75.6134,75.7695,75.4086,75.4964,11401.0
2017-12-12 12:00:00,77.39,77.5,77.24,77.24,12561.0,75.4769,75.5842,75.3306,75.3306,12561.0
2017-12-12 12:30:00,77.28,77.36,77.15,77.3,11560.0,75.3696,75.4476,75.2428,75.3891,11560.0
2017-12-12 13:00:00,77.31,77.52,77.29,77.4,29965.0,75.3989,75.6037,75.3793,75.4866,29965.0
2017-12-12 13:30:00,77.37,77.92,77.36,77.62,23397.0,75.4574,75.9938,75.4476,75.7012,23397.0
2017-12-12 14:00:00,77.62,77.63,77.39,77.45,17976.0,75.7012,75.7109,75.4769,75.5354,17976.0
2017-12-12 14:30:00,77.45,77.52,77.29,77.45,20314.0,75.5354,75.6037,75.3793,75.5354,20314.0
2017-12-12 15:00:00,77.45,77.45,76.74,76.8,37958.0,75.5354,75.5354,74.8429,74.9015,37958.0
2017-12-12 15:30:00,76.81,76.99,76.54,76.65,69252.0,74.9112,75.0868,74.6479,74.7552,69252.0
2017-12-13 09:30:00,76.59,77.09,75.99,76.9,11465.0,74.6967,75.1843,74.1115,74.999,11465.0
2017-12-13 10:00:00,76.92,77.07,76.63,76.68,15422.0,75.0185,75.1648,74.7357,74.7844,15422.0
2017-12-13 10:30:00,76.7,76.78,76.53,76.57,10627.0,74.8039,74.882,74.6381,74.6771,10627.0
2017-12-13 11:00:00,76.59,76.75,76.31,76.4,12035.0,74.6967,74.8527,74.4236,74.5114,12035.0
2017-12-13 11:30:00,76.48,76.63,76.21,76.54,15040.0,74.5894,74.7357,74.326,74.6479,15040.0
2017-12-13 12:00:00,76.56,76.86,76.53,76.83,9588.0,74.6674,74.96,74.6381,74.9307,9588.0
2017-12-13 12:30:00,76.88,77.22,76.85,77.03,7900.0,74.9795,75.3111,74.9502,75.1258,7900.0
2017-12-13 13:00:00,77.01,77.3,76.79,77.27,17223.0,75.1063,75.3891,74.8917,75.3598,17223.0
2017-12-13 13:30:00,77.24,77.46,77.21,77.34,8824.0,75.3306,75.5451,75.3013,75.4281,8824.0
2017-12-13 14:00:00,77.36,77.73,77.14,77.24,18942.0,75.4476,75.8085,75.2331,75.3306,18942.0
2017-12-13 14:30:00,77.23,77.34,77.19,77.25,11554.0,75.3208,75.4281,75.2818,75.3403,11554.0
2017-12-13 15:00:00,77.25,77.25,77.03,77.04,11603.0,75.3403,75.3403,75.1258,75.1355,11603.0
2017-12-13 15:30:00,77.04,77.08,76.81,76.89,42735.0,75.1355,75.1745,74.9112,74.9892,42735.0
2017-12-14 09:30:00,76.84,76.88,76.04,76.14,7572.0,74.9405,74.9795,74.1603,74.2578,7572.0
2017-12-14 10:00:00,76.21,76.22,75.86,76.09,7030.0,74.326,74.3358,73.9847,74.209,7030.0
2017-12-14 10:30:00,76.07,76.16,75.89,75.95,9604.0,74.1895,74.2773,74.014,74.0725,9604.0
2017-12-14 11:00:00,75.89,75.94,75.62,75.8,8075.0,74.014,74.0627,73.7506,73.9262,8075.0
2017-12-14 11:30:00,75.79,75.9,75.48,75.8,11945.0,73.9164,74.0237,73.6141,73.9262,11945.0
2017-12-14 12:00:00,75.76,75.84,75.48,75.73,12348.0,73.8872,73.9652,73.6141,73.8579,12348.0
2017-12-14 12:30:00,75.71,75.72,75.61,75.61,3164.0,73.8384,73.8482,73.7409,73.7409,3164.0
2017-12-14 13:00:00,75.61,75.68,75.42,75.6,8784.0,73.7409,73.8092,73.5556,73.7311,8784.0
2017-12-14 13:30:00,75.59,75.6,75.02,75.04,12117.0,73.7214,73.7311,73.1655,73.185,12117.0
2017-12-14 14:00:00,75.03,75.07,74.46,74.46,14332.0,73.1752,73.2142,72.6193,72.6193,14332.0
2017-12-14 14:30:00,74.52,74.9,74.41,74.82,14720.0,72.6778,73.0484,72.5705,72.9704,14720.0
2017-12-14 15:00:00,74.8,74.9,74.46,74.76,26818.0,72.9509,73.0484,72.6193,72.9119,26818.0
2017-12-14 15:30:00,74.72,75.06,74.39,74.55,53950.0,72.8729,73.2045,72.551,72.7071,53950.0
2017-12-15 09:30:00,74.95,75.87,74.95,75.8,59466.0,73.0972,73.9945,73.0972,73.9262,59466.0
2017-12-15 10:00:00,75.74,75.98,75.56,75.79,14924.0,73.8677,74.1017,73.6921,73.9164,14924.0
2017-12-15 10:30:00,75.75,76.07,75.61,75.95,10018.0,73.8774,74.1895,73.7409,74.0725,10018.0
2017-12-15 11:00:00,75.94,75.99,75.7,75.99,14919.0,74.0627,74.1115,73.8287,74.1115,14919.0
2017-12-15 11:30:00,76.04,76.33,76.04,76.13,19606.0,74.1603,74.4431,74.1603,74.248,19606.0
2017-12-15 12:00:00,76.17,76.2,75.65,75.76,13922.0,74.287,74.3163,73.7799,73.8872,13922.0
2017-12-15 12:30:00,75.77,75.97,75.77,75.91,11585.0,73.8969,74.092,73.8969,74.0335,11585.0
2017-12-15 13:00:00,76.0,76.0,75.81,75.86,6518.0,74.1212,74.1212,73.9359,73.9847,6518.0
2017-12-15 13:30:00,75.9,76.03,75.87,75.97,7855.0,74.0237,74.1505,73.9945,74.092,7855.0
2017-12-15 14:00:00,76.03,76.55,76.02,76.39,10405.0,74.1505,74.6576,74.1407,74.5016,10405.0
2017-12-15 14:30:00,76.42,76.55,76.25,76.26,8558.0,74.5309,74.6576,74.3651,74.3748,8558.0
2017-12-15 15:00:00,76.33,76.9,76.28,76.58,20494.0,74.4431,74.999,74.3943,74.6869,20494.0
2017-12-15 15:30:00,76.54,76.56,76.14,76.3,66391.0,74.6479,74.6674,74.2578,74.4138,66391.0
2017-12-18 09:30:00,76.76,78.18,76.76,78.01,11826.0,74.8625,76.2473,74.8625,76.0816,11826.0
2017-12-18 10:00:00,78.01,78.42,77.72,78.4,13566.0,76.0816,76.4814,75.7987,76.4619,13566.0
2017-12-18 10:30:00,78.38,78.48,77.99,78.36,16357.0,76.4424,76.5399,76.062,76.4229,16357.0
2017-12-18 11:00:00,78.4,78.77,78.4,78.4,13033.0,76.4619,76.8228,76.4619,76.4619,13033.0
2017-12-18 11:30:00,78.36,78.57,78.31,78.53,9753.0,76.4229,76.6277,76.3741,76.5887,9753.0
2017-12-18 12:00:00,78.5,78.75,78.4,78.42,8230.0,76.5594,76.8033,76.4619,76.4814,8230.0
2017-12-18 12:30:00,78.44,78.69,78.35,78.42,7439.0,76.5009,76.7447,76.4131,76.4814,7439.0
2017-12-18 13:00:00,78.34,78.57,78.25,78.39,10526.0,76.4034,76.6277,76.3156,76.4522,10526.0
2017-12-18 13:30:00,78.39,78.62,78.39,78.62,8751.0,76.4522,76.6765,76.4522,76.6765,8751.0
2017-12-18 14:00:00,78.6,78.98,78.6,78.91,12498.0,76.657,77.0276,76.657,76.9593,12498.0
2017-12-18 14:30:00,78.93,79.14,78.79,79.02,23188.0,76.9788,77.1836,76.8423,77.0666,23188.0
2017-12-18 15:00:00,79.07,79.33,78.91,78.91,17602.0,77.1153,77.3689,76.9593,76.9593,17602.0
2017-12-18 15:30:00,78.98,79.01,78.79,78.97,56783.0,77.0276,77.0568,76.8423,77.0178,56783.0
2017-12-19 09:30:00,78.83,79.18,78.83,78.83,6356.0,76.8813,77.2226,76.8813,76.8813,6356.0
2017-12-19 10:00:00,78.85,79.2,78.62,78.62,10721.0,76.9008,77.2421,76.6765,76.6765,10721.0
2017-12-19 10:30:00,78.64,79.43,78.64,79.32,7270.0,76.696,77.4664,76.696,77.3592,7270.0
2017-12-19 11:00:00,79.34,79.36,79.12,79.17,7450.0,77.3787,77.3982,77.1641,77.2129,7450.0
2017-12-19 11:30:00,79.19,79.28,79.03,79.17,6261.0,77.2324,77.3202,77.0763,77.2129,6261.0
2017-12-19 12:00:00,79.12,79.12,78.9,79.06,5002.0,77.1641,77.1641,76.9495,77.1056,5002.0
2017-12-19 12:30:00,79.09,79.12,79.02,79.12,3824.0,77.1349,77.1641,77.0666,77.1641,3824.0
2017-12-19 13:00:00,79.12,79.26,79.04,79.12,5031.0,77.1641,77.3007,77.0861,77.1641,5031.0
2017-12-19 13:30:00,79.12,79.12,78.95,79.05,5209.0,77.1641,77.1641,76.9983,77.0958,5209.0
2017-12-19 14:00:00,79.08,79.23,78.99,79.02,4800.0,77.1251,77.2714,77.0373,77.0666,4800.0
2017-12-19 14:30:00,79.0,79.13,78.93,79.04,5911.0,77.0471,77.1739,76.9788,77.0861,5911.0
2017-12-19 15:00:00,79.04,79.13,78.8,79.07,10207.0,77.0861,77.1739,76.852,77.1153,10207.0
2017-12-19 15:30:00,79.12,79.17,79.06,79.09,27176.0,77.1641,77.2129,77.1056,77.1349,27176.0
2017-12-20 09:30:00,79.48,79.48,78.99,79.03,6671.0,77.5152,77.5152,77.0373,77.0763,6671.0
2017-12-20 10:00:00,79.09,79.5,78.95,79.18,7637.0,77.1349,77.5347,76.9983,77.2226,7637.0
2017-12-20 10:30:00,79.15,79.42,79.03,79.15,29341.0,77.1934,77.4567,77.0763,77.1934,29341.0
2017-12-20 11:00:00,79.19,79.9,79.19,79.76,4950.0,77.2324,77.9248,77.2324,77.7883,4950.0
2017-12-20 11:30:00,79.73,79.83,79.64,79.73,4830.0,77.759,77.8566,77.6713,77.759,4830.0
2017-12-20 12:00:00,79.71,79.89,79.4,79.87,8048.0,77.7395,77.9151,77.4372,77.8956,8048.0
2017-12-20 12:30:00,79.81,79.95,79.69,79.95,4970.0,77.8371,77.9736,77.72,77.9736,4970.0
2017-12-20 13:00:00,79.97,80.09,79.86,80.06,7200.0,77.9931,78.1101,77.8858,78.0809,7200.0
2017-12-20 13:30:00,80.06,80.07,79.68,79.71,9709.0,78.0809,78.0906,77.7103,77.7395,9709.0
2017-12-20 14:00:00,79.75,80.15,79.71,79.73,11527.0,77.7785,78.1686,77.7395,77.759,11527.0
2017-12-20 14:30:00,79.69,80.03,79.69,80.03,8181.0,77.72,78.0516,77.72,78.0516,8181.0
2017-12-20 15:00:00,79.96,79.98,79.71,79.95,13710.0,77.9833,78.0029,77.7395,77.9736,13710.0
2017-12-20 15:30:00,79.91,80.02,79.8,79.87,34337.0,77.9346,78.0419,77.8273,77.8956,34337.0
2017-12-21 09:30:00,79.66,80.15,79.34,80.08,8548.0,77.6908,78.1686,77.3787,78.1004,8548.0
2017-12-21 10:00:00,80.08,80.08,79.7,79.7,5355.0,78.1004,78.1004,77.7298,77.7298,5355.0
2017-12-21 10:30:00,79.74,80.0,79.74,79.96,4990.0,77.7688,78.0224,77.7688,77.9833,4990.0
2017-12-21 11:00:00,79.95,79.95,79.7,79.77,6205.0,77.9736,77.9736,77.7298,77.798,6205.0
2017-12-21 11:30:00,79.84,79.92,79.67,79.76,5886.0,77.8663,77.9443,77.7005,77.7883,5886.0
2017-12-21 12:00:00,79.79,79.79,79.6,79.71,4659.0,77.8175,77.8175,77.6322,77.7395,4659.0
2017-12-21 12:30:00,79.68,79.97,79.68,79.97,2502.0,77.7103,77.9931,77.7103,77.9931,2502.0
2017-12-21 13:00:00,80.0,80.03,79.87,80.0,7492.0,78.0224,78.0516,77.8956,78.0224,7492.0
2017-12-21 13:30:00,80.01,80.11,79.95,80.06,18589.0,78.0321,78.1296,77.9736,78.0809,18589.0
2017-12-21 14:00:00,80.09,80.14,79.94,80.02,10825.0,78.1101,78.1589,77.9638,78.0419,10825.0
2017-12-21 14:30:00,80.02,80.11,79.96,79.97,8283.0,78.0419,78.1296,77.9833,77.9931,8283.0
2017-12-21 15:00:00,79.99,80.02,79.9,79.97,5163.0,78.0126,78.0419,77.9248,77.9931,5163.0
2017-12-21 15:30:00,79.93,80.04,79.64,79.7,32460.0,77.9541,78.0614,77.6713,77.7298,32460.0
2017-12-22 09:30:00,79.76,80.0,78.86,79.88,11534.0,77.7883,78.0224,76.9105,77.9053,11534.0
2017-12-22 10:00:00,79.88,79.88,79.63,79.73,2500.0,77.9053,77.9053,77.6615,77.759,2500.0
2017-12-22 10:30:00,79.73,80.08,79.73,79.92,6600.0,77.759,78.1004,77.759,77.9443,6600.0
2017-12-22 11:00:00,79.9,80.0,79.76,79.91,4900.0,77.9248,78.0224,77.7883,77.9346,4900.0
2017-12-22 11:30:00,79.8,79.87,79.71,79.77,3825.0,77.8273,77.8956,77.7395,77.798,3825.0
2017-12-22 12:00:00,79.84,79.95,79.75,79.82,2800.0,77.8663,77.9736,77.7785,77.8468,2800.0
2017-12-22 12:30:00,79.88,79.98,79.85,79.89,4292.0,77.9053,78.0029,77.8761,77.9151,4292.0
2017-12-22 13:00:00,79.89,80.01,79.87,79.92,3000.0,77.9151,78.0321,77.8956,77.9443,3000.0
2017-12-22 13:30:00,79.97,80.01,79.85,79.97,3209.0,77.9931,78.0321,77.8761,77.9931,3209.0
2017-12-22 14:00:00,79.91,80.02,79.91,79.95,2700.0,77.9346,78.0419,77.9346,77.9736,2700.0
2017-12-22 14:30:00,79.94,79.99,79.89,79.92,2650.0,77.9638,78.0126,77.9151,77.9443,2650.0
2017-12-22 15:00:00,79.97,79.99,79.76,79.77,4017.0,77.9931,78.0126,77.7883,77.798,4017.0
2017-12-22 15:30:00,79.77,79.97,79.77,79.82,17499.0,77.798,77.9931,77.798,77.8468,17499.0
2017-12-26 09:30:00,79.64,80.85,79.59,80.65,8020.0,77.6713,78.8513,77.6225,78.6563,8020.0
2017-12-26 10:00:00,80.65,80.75,80.38,80.75,6940.0,78.6563,78.7538,78.393,78.7538,6940.0
2017-12-26 10:30:00,80.71,80.74,80.43,80.5,3051.0,78.7148,78.7441,78.4417,78.51,3051.0
2017-12-26 11:00:00,80.43,80.67,80.28,80.65,9335.0,78.4417,78.6758,78.2954,78.6563,9335.0
2017-12-26 11:30:00,80.65,80.72,80.41,80.43,6632.0,78.6563,78.7246,78.4222,78.4417,6632.0
2017-12-26 12:00:00,80.45,80.48,80.38,80.46,3592.0,78.4612,78.4905,78.393,78.471,3592.0
2017-12-26 12:30:00,80.45,80.84,80.45,80.75,6048.0,78.4612,78.8416,78.4612,78.7538,6048.0
2017-12-26 13:00:00,80.81,80.86,80.76,80.86,3000.0,78.8123,78.8611,78.7636,78.8611,3000.0
2017-12-26 13:30:00,80.79,80.86,80.7,80.7,3510.0,78.7928,78.8611,78.7051,78.7051,3510.0
2017-12-26 14:00:00,80.7,80.7,80.47,80.51,5000.0,78.7051,78.7051,78.4807,78.5197,5000.0
2017-12-26 14:30:00,80.51,80.76,80.5,80.65,5748.0,78.5197,78.7636,78.51,78.6563,5748.0
2017-12-26 15:00:00,80.67,80.73,80.59,80.67,8470.0,78.6758,78.7343,78.5978,78.6758,8470.0
2017-12-26 15:30:00,80.67,80.67,80.37,80.48,23400.0,78.6758,78.6758,78.3832,78.4905,23400.0
2017-12-27 09:30:00,80.61,80.61,80.2,80.45,4614.0,78.6173,78.6173,78.2174,78.4612,4614.0
2017-12-27 10:00:00,80.43,80.98,80.43,80.88,7040.0,78.4417,78.9781,78.4417,78.8806,7040.0
2017-12-27 10:30:00,80.87,81.03,80.84,80.91,7011.0,78.8709,79.0269,78.8416,78.9099,7011.0
2017-12-27 11:00:00,80.91,81.0,80.82,80.91,2335.0,78.9099,78.9976,78.8221,78.9099,2335.0
2017-12-27 11:30:00,80.92,80.92,80.81,80.87,2138.0,78.9196,78.9196,78.8123,78.8709,2138.0
2017-12-27 12:00:00,80.87,80.94,80.4,80.45,5021.0,78.8709,78.9391,78.4125,78.4612,5021.0
2017-12-27 12:30:00,80.41,80.43,80.34,80.34,4836.0,78.4222,78.4417,78.354,78.354,4836.0
2017-12-27 13:00:00,80.34,80.44,80.27,80.32,5200.0,78.354,78.4515,78.2857,78.3344,5200.0
2017-12-27 13:30:00,80.33,80.5,80.28,80.47,5653.0,78.3442,78.51,78.2954,78.4807,5653.0
2017-12-27 14:00:00,80.47,80.63,80.38,80.63,5625.0,78.4807,78.6368,78.393,78.6368,5625.0
2017-12-27 14:30:00,80.63,80.64,80.42,80.42,2600.0,78.6368,78.6465,78.432,78.432,2600.0
2017-12-27 15:00:00,80.44,80.46,80.13,80.13,6794.0,78.4515,78.471,78.1491,78.1491,6794.0
2017-12-27 15:30:00,80.17,80.23,80.09,80.12,18056.0,78.1882,78.2467,78.1101,78.1394,18056.0
2017-12-28 09:30:00,80.23,80.96,79.64,79.97,3193.0,78.2467,78.9586,77.6713,77.9931,3193.0
2017-12-28 10:00:00,79.98,80.52,79.88,80.16,13322.0,78.0029,78.5295,77.9053,78.1784,13322.0
2017-12-28 10:30:00,80.1,80.4,79.99,80.33,6412.0,78.1199,78.4125,78.0126,78.3442,6412.0
2017-12-28 11:00:00,80.36,80.67,80.11,80.64,24919.0,78.3735,78.6758,78.1296,78.6465,24919.0
2017-12-28 11:30:00,80.66,80.84,80.18,80.21,15782.0,78.666,78.8416,78.1979,78.2272,15782.0
2017-12-28 12:00:00,80.26,80.63,80.22,80.63,6500.0,78.2759,78.6368,78.2369,78.6368,6500.0
2017-12-28 12:30:00,80.69,80.78,80.17,80.41,11899.0,78.6953,78.7831,78.1882,78.4222,11899.0
2017-12-28 13:00:00,80.45,80.63,80.2,80.49,8936.0,78.4612,78.6368,78.2174,78.5002,8936.0
2017-12-28 13:30:00,80.49,80.68,80.23,80.68,6712.0,78.5002,78.6855,78.2467,78.6855,6712.0
2017-12-28 14:00:00,80.69,80.93,80.32,80.42,12163.0,78.6953,78.9294,78.3344,78.432,12163.0
2017-12-28 14:30:00,80.46,80.82,80.45,80.72,9841.0,78.471,78.8221,78.4612,78.7246,9841.0
2017-12-28 15:00:00,80.69,80.97,80.44,80.44,10731.0,78.6953,78.9684,78.4515,78.4515,10731.0
2017-12-28 15:30:00,80.48,80.78,80.48,80.68,29476.0,78.4905,78.7831,78.4905,78.6855,29476.0
2017-12-29 09:30:00,80.85,80.85,79.92,80.52,5375.0,78.8513,78.8513,77.9443,78.5295,5375.0
2017-12-29 10:00:00,80.53,80.81,80.48,80.61,5674.0,78.5393,78.8123,78.4905,78.6173,5674.0
2017-12-29 10:30:00,80.61,80.86,80.57,80.68,6304.0,78.6173,78.8611,78.5783,78.6855,6304.0
2017-12-29 11:00:00,80.69,80.83,80.35,80.78,5499.0,78.6953,78.8318,78.3637,78.7831,5499.0
2017-12-29 11:30:00,80.74,80.95,80.73,80.85,5663.0,78.7441,78.9489,78.7343,78.8513,5663.0
2017-12-29 12:00:00,80.87,81.29,80.85,80.85,5959.0,78.8709,79.2805,78.8513,78.8513,5959.0
2017-12-29 12:30:00,80.81,80.88,80.7,80.8,4819.0,78.8123,78.8806,78.7051,78.8026,4819.0
2017-12-29 13:00:00,80.81,80.85,80.74,80.77,2700.0,78.8123,78.8513,78.7441,78.7733,2700.0
2017-12-29 13:30:00,80.77,80.84,80.73,80.77,4457.0,78.7733,78.8416,78.7343,78.7733,4457.0
2017-12-29 14:00:00,80.77,80.86,80.7,80.77,6826.0,78.7733,78.8611,78.7051,78.7733,6826.0
2017-12-29 14:30:00,80.79,81.13,80.77,81.08,8123.0,78.7928,79.1244,78.7733,79.0757,8123.0
2017-12-29 15:00:00,81.13,81.13,80.79,80.89,8154.0,79.1244,79.1244,78.7928,78.8904,8154.0
2017-12-29 15:30:00,80.91,80.94,80.33,80.36,24933.0,78.9099,78.9391,78.3442,78.3735,24933.0
2018-01-02 09:30:00,80.5,81.41,80.26,80.32,10736.0,78.51,79.3975,78.2759,78.3344,10736.0
2018-01-02 10:00:00,80.33,80.67,80.17,80.47,10229.0,78.3442,78.6758,78.1882,78.4807,10229.0
2018-01-02 10:30:00,80.54,80.84,80.48,80.61,9504.0,78.549,78.8416,78.4905,78.6173,9504.0
2018-01-02 11:00:00,80.61,80.76,80.47,80.74,10070.0,78.6173,78.7636,78.4807,78.7441,10070.0
2018-01-02 11:30:00,80.74,80.76,80.35,80.53,9823.0,78.7441,78.7636,78.3637,78.5393,9823.0
2018-01-02 12:00:00,80.53,80.65,80.52,80.56,7602.0,78.5393,78.6563,78.5295,78.5685,7602.0
2018-01-02 12:30:00,80.58,80.78,80.57,80.76,5200.0,78.588,78.7831,78.5783,78.7636,5200.0
2018-01-02 13:00:00,80.74,80.79,80.6,80.68,6544.0,78.7441,78.7928,78.6075,78.6855,6544.0
2018-01-02 13:30:00,80.71,80.71,80.56,80.58,14185.0,78.7148,78.7148,78.5685,78.588,14185.0
2018-01-02 14:00:00,80.63,80.64,80.52,80.55,11560.0,78.6368,78.6465,78.5295,78.5588,11560.0
2018-01-02 14:30:00,80.57,80.57,80.47,80.53,6835.0,78.5783,78.5783,78.4807,78.5393,6835.0
2018-01-02 15:00:00,80.53,80.58,80.49,80.57,10446.0,78.5393,78.588,78.5002,78.5783,10446.0
2018-01-02 15:30:00,80.57,80.83,80.52,80.7,39594.0,78.5783,78.8318,78.5295,78.7051,39594.0
2018-01-03 09:30:00,80.71,80.71,80.02,80.52,5518.0,78.7148,78.7148,78.0419,78.5295,5518.0
2018-01-03 10:00:00,80.57,80.78,80.29,80.66,10032.0,78.5783,78.7831,78.3052,78.666,10032.0
2018-01-03 10:30:00,80.71,80.86,80.69,80.79,7820.0,78.7148,78.8611,78.6953,78.7928,7820.0
2018-01-03 11:00:00,80.77,81.18,80.76,80.8,9084.0,78.7733,79.1732,78.7636,78.8026,9084.0
2018-01-03 11:30:00,80.8,80.87,80.61,80.62,13980.0,78.8026,78.8709,78.6173,78.627,13980.0
2018-01-03 12:00:00,80.63,80.69,80.56,80.61,8665.0,78.6368,78.6953,78.5685,78.6173,8665.0
2018-01-03 12:30:00,80.61,81.04,80.61,80.8,9352.0,78.6173,79.0366,78.6173,78.8026,9352.0
2018-01-03 13:00:00,80.77,80.9,80.72,80.87,9779.0,78.7733,78.9001,78.7246,78.8709,9779.0
2018-01-03 13:30:00,80.89,80.92,80.81,80.85,5133.0,78.8904,78.9196,78.8123,78.8513,5133.0
2018-01-03 14:00:00,80.86,81.09,80.81,81.09,15188.0,78.8611,79.0854,78.8123,79.0854,15188.0
2018-01-03 14:30:00,81.09,81.2,81.02,81.06,11111.0,79.0854,79.1927,79.0171,79.0562,11111.0
2018-01-03 15:00:00,81.06,81.11,80.84,80.87,12382.0,79.0562,79.1049,78.8416,78.8709,12382.0
2018-01-03 15:30:00,80.87,81.02,80.82,80.95,36171.0,78.8709,79.0171,78.8221,78.9489,36171.0
2018-01-04 09:30:00,81.8,82.64,81.72,82.64,12072.0,79.7779,80.5971,79.6998,80.5971,12072.0
2018-01-04 10:00:00,82.51,82.72,81.78,81.9,15419.0,80.4703,80.6751,79.7584,79.8754,15419.0
2018-01-04 10:30:00,81.85,82.57,81.73,82.56,9520.0,79.8266,80.5288,79.7096,80.5191,9520.0
2018-01-04 11:00:00,82.65,82.65,82.21,82.31,9465.0,80.6068,80.6068,80.1777,80.2753,9465.0
2018-01-04 11:30:00,82.34,82.53,82.01,82.12,8530.0,80.3045,80.4898,79.9827,80.0899,8530.0
2018-01-04 12:00:00,82.16,82.46,82.03,82.3,9515.0,80.129,80.4215,80.0022,80.2655,9515.0
2018-01-04 12:30:00,82.31,82.56,82.3,82.48,11994.0,80.2753,80.5191,80.2655,80.4411,11994.0
2018-01-04 13:00:00,82.44,82.85,82.36,82.85,13244.0,80.402,80.8019,80.324,80.8019,13244.0
2018-01-04 13:30:00,82.9,83.02,82.73,82.78,12070.0,80.8507,80.9677,80.6849,80.7336,12070.0
2018-01-04 14:00:00,82.76,82.82,82.29,82.31,14300.0,80.7141,80.7726,80.2557,80.2753,14300.0
2018-01-04 14:30:00,82.3,82.4,82.15,82.31,18455.0,80.2655,80.363,80.1192,80.2753,18455.0
2018-01-04 15:00:00,82.3,82.38,82.17,82.33,47837.0,80.2655,80.3435,80.1387,80.2948,47837.0
2018-01-04 15:30:00,82.33,82.34,82.03,82.12,49965.0,80.2948,80.3045,80.0022,80.0899,49965.0
2018-01-05 09:30:00,82.7,84.15,82.46,83.65,28528.0,80.6556,82.0698,80.4215,81.5821,28528.0
2018-01-05 10:00:00,83.71,84.25,83.19,84.21,25196.0,81.6406,82.1673,81.1335,82.1283,25196.0
2018-01-05 10:30:00,84.18,84.57,84.04,84.52,26513.0,82.099,82.4794,81.9625,82.4306,26513.0
2018-01-05 11:00:00,84.48,84.77,84.45,84.61,12797.0,82.3916,82.6744,82.3624,82.5184,12797.0
2018-01-05 11:30:00,84.63,84.79,84.52,84.68,19745.0,82.5379,82.6939,82.4306,82.5867,19745.0
2018-01-05 12:00:00,84.64,84.64,84.4,84.41,28739.0,82.5477,82.5477,82.3136,82.3233,28739.0
2018-01-05 12:30:00,84.4,84.59,84.4,84.42,11490.0,82.3136,82.4989,82.3136,82.3331,11490.0
2018-01-05 13:00:00,84.42,84.53,84.39,84.41,12825.0,82.3331,82.4404,82.3038,82.3233,12825.0
2018-01-05 13:30:00,84.39,84.4,84.24,84.36,23427.0,82.3038,82.3136,82.1575,82.2746,23427.0
2018-01-05 14:00:00,84.31,84.35,84.13,84.13,10220.0,82.2258,82.2648,82.0503,82.0503,10220.0
2018-01-05 14:30:00,84.13,84.36,84.09,84.3,11579.0,82.0503,82.2746,82.0113,82.2161,11579.0
2018-01-05 15:00:00,84.27,84.47,84.05,84.12,24885.0,82.1868,82.3819,81.9722,82.0405,24885.0
2018-01-05 15:30:00,84.18,84.22,83.66,83.76,84580.0,82.099,82.138,81.5919,81.6894,84580.0
2018-01-08 09:30:00,83.81,84.66,83.71,84.4,15837.0,81.7382,82.5672,81.6406,82.3136,15837.0
2018-01-08 10:00:00,84.47,84.78,84.32,84.68,12519.0,82.3819,82.6842,82.2356,82.5867,12519.0
2018-01-08 10:30:00,84.67,84.69,84.27,84.62,6951.0,82.5769,82.5964,82.1868,82.5281,6951.0
2018-01-08 11:00:00,84.62,84.9,84.45,84.45,12721.0,82.5281,82.8012,82.3624,82.3624,12721.0
2018-01-08 11:30:00,84.51,84.67,84.45,84.5,6940.0,82.4209,82.5769,82.3624,82.4111,6940.0
2018-01-08 12:00:00,84.51,85.07,84.4,85.04,6939.0,82.4209,82.967,82.3136,82.9378,6939.0
2018-01-08 12:30:00,85.07,85.4,85.01,85.4,7996.0,82.967,83.2889,82.9085,83.2889,7996.0
2018-01-08 13:00:00,85.34,85.6,85.29,85.56,3779.0,83.2303,83.4839,83.1816,83.4449,3779.0
2018-01-08 13:30:00,85.56,85.95,85.5,85.78,10600.0,83.4449,83.8253,83.3864,83.6595,10600.0
2018-01-08 14:00:00,85.8,86.14,85.75,86.07,15588.0,83.679,84.0106,83.6302,83.9423,15588.0
2018-01-08 14:30:00,86.08,86.15,85.79,85.86,11301.0,83.9521,84.0203,83.6692,83.7375,11301.0
2018-01-08 15:00:00,85.81,85.96,85.78,85.85,12614.0,83.6887,83.835,83.6595,83.7277,12614.0
2018-01-08 15:30:00,85.81,86.06,85.8,85.85,58348.0,83.6887,83.9326,83.679,83.7277,58348.0
2018-01-09 09:30:00,86.22,86.85,85.96,86.09,10466.0,84.0886,84.703,83.835,83.9618,10466.0
2018-01-09 10:00:00,86.15,86.15,85.17,85.31,18632.0,84.0203,84.0203,83.0646,83.2011,18632.0
2018-01-09 10:30:00,85.26,85.26,84.4,84.4,7378.0,83.1523,83.1523,82.3136,82.3136,7378.0
2018-01-09 11:00:00,84.4,85.6,84.38,85.53,34478.0,82.3136,83.4839,82.2941,83.4157,34478.0
2018-01-09 11:30:00,85.61,85.96,85.33,85.53,32091.0,83.4937,83.835,83.2206,83.4157,32091.0
2018-01-09 12:00:00,85.6,85.81,85.47,85.58,20482.0,83.4839,83.6887,83.3571,83.4644,20482.0
2018-01-09 12:30:00,85.56,85.8,85.56,85.73,12708.0,83.4449,83.679,83.4449,83.6107,12708.0
2018-01-09 13:00:00,85.71,86.19,85.71,86.05,13879.0,83.5912,84.0593,83.5912,83.9228,13879.0
2018-01-09 13:30:00,86.04,86.27,85.97,86.19,13200.0,83.913,84.1374,83.8448,84.0593,13200.0
2018-01-09 14:00:00,86.23,86.34,86.11,86.23,9299.0,84.0983,84.2056,83.9813,84.0983,9299.0
2018-01-09 14:30:00,86.23,86.27,85.89,85.91,6613.0,84.0983,84.1374,83.7668,83.7863,6613.0
2018-01-09 15:00:00,85.89,85.92,85.69,85.78,21276.0,83.7668,83.796,83.5717,83.6595,21276.0
2018-01-09 15:30:00,85.74,85.97,85.69,85.77,70875.0,83.6205,83.8448,83.5717,83.6497,70875.0
2018-01-10 09:30:00,85.34,85.44,84.86,85.09,12364.0,83.2303,83.3279,82.7622,82.9865,12364.0
2018-01-10 10:00:00,85.16,85.84,85.0,85.65,11686.0,83.0548,83.718,82.8988,83.5327,11686.0
2018-01-10 10:30:00,85.79,86.26,85.67,85.85,15489.0,83.6692,84.1276,83.5522,83.7277,15489.0
2018-01-10 11:00:00,85.84,86.09,85.72,85.93,9180.0,83.718,83.9618,83.601,83.8058,9180.0
2018-01-10 11:30:00,85.92,86.07,85.8,85.99,6000.0,83.796,83.9423,83.679,83.8643,6000.0
2018-01-10 12:00:00,85.99,86.37,85.96,86.33,8498.0,83.8643,84.2349,83.835,84.1959,8498.0
2018-01-10 12:30:00,86.34,86.38,86.13,86.13,7512.0,84.2056,84.2446,84.0008,84.0008,7512.0
2018-01-10 13:00:00,86.07,86.1,85.91,86.06,6205.0,83.9423,83.9716,83.7863,83.9326,6205.0
2018-01-10 13:30:00,86.11,86.23,85.86,86.19,12993.0,83.9813,84.0983,83.7375,84.0593,12993.0
2018-01-10 14:00:00,86.17,86.17,85.68,85.74,15743.0,84.0398,84.0398,83.5619,83.6205,15743.0
2018-01-10 14:30:00,85.7,85.8,85.55,85.78,6504.0,83.5815,83.679,83.4352,83.6595,6504.0
2018-01-10 15:00:00,85.73,85.93,85.65,85.91,15257.0,83.6107,83.8058,83.5327,83.7863,15257.0
2018-01-10 15:30:00,85.93,86.2,85.88,85.95,61492.0,83.8058,84.0691,83.757,83.8253,61492.0
2018-01-11 09:30:00,83.9,85.75,82.08,85.62,31188.0,81.8259,83.6302,80.0509,83.5034,31188.0
2018-01-11 10:00:00,85.77,85.79,85.14,85.79,27344.0,83.6497,83.6692,83.0353,83.6692,27344.0
2018-01-11 10:30:00,85.78,86.2,85.51,85.56,18096.0,83.6595,84.0691,83.3961,83.4449,18096.0
2018-01-11 11:00:00,85.53,85.9,85.45,85.46,15532.0,83.4157,83.7765,83.3376,83.3474,15532.0
2018-01-11 11:30:00,85.46,85.54,85.12,85.3,18187.0,83.3474,83.4254,83.0158,83.1913,18187.0
2018-01-11 12:00:00,85.3,85.3,85.16,85.28,7502.0,83.1913,83.1913,83.0548,83.1718,7502.0
2018-01-11 12:30:00,85.34,85.57,85.29,85.36,8670.0,83.2303,83.4547,83.1816,83.2499,8670.0
2018-01-11 13:00:00,85.4,85.68,85.4,85.51,7015.0,83.2889,83.5619,83.2889,83.3961,7015.0
2018-01-11 13:30:00,85.46,85.56,85.43,85.55,10720.0,83.3474,83.4449,83.3181,83.4352,10720.0
2018-01-11 14:00:00,85.5,85.96,85.44,85.91,17334.0,83.3864,83.835,83.3279,83.7863,17334.0
2018-01-11 14:30:00,85.91,86.16,85.83,85.9,15142.0,83.7863,84.0301,83.7082,83.7765,15142.0
2018-01-11 15:00:00,85.96,86.01,85.5,85.54,25495.0,83.835,83.8838,83.3864,83.4254,25495.0
2018-01-11 15:30:00,85.49,85.62,85.27,85.45,66787.0,83.3766,83.5034,83.1621,83.3376,66787.0
2018-01-12 09:30:00,85.7,86.24,85.27,85.73,12170.0,83.5815,84.1081,83.1621,83.6107,12170.0
2018-01-12 10:00:00,85.71,86.27,85.71,85.93,10109.0,83.5912,84.1374,83.5912,83.8058,10109.0
2018-01-12 10:30:00,85.99,86.23,85.93,86.23,11557.0,83.8643,84.0983,83.8058,84.0983,11557.0
2018-01-12 11:00:00,86.21,86.25,85.93,86.16,9500.0,84.0788,84.1179,83.8058,84.0301,9500.0
2018-01-12 11:30:00,86.15,86.19,85.98,85.98,8702.0,84.0203,84.0593,83.8545,83.8545,8702.0
2018-01-12 12:00:00,86.02,86.09,85.76,85.93,8500.0,83.8935,83.9618,83.64,83.8058,8500.0
2018-01-12 12:30:00,85.9,86.06,85.8,85.99,10835.0,83.7765,83.9326,83.679,83.8643,10835.0
2018-01-12 13:00:00,86.1,86.1,85.84,85.87,6738.0,83.9716,83.9716,83.718,83.7472,6738.0
2018-01-12 13:30:00,85.85,86.07,85.81,86.02,4554.0,83.7277,83.9423,83.6887,83.8935,4554.0
2018-01-12 14:00:00,86.01,86.02,85.85,85.98,8806.0,83.8838,83.8935,83.7277,83.8545,8806.0
2018-01-12 14:30:00,85.99,86.14,85.89,85.94,12302.0,83.8643,84.0106,83.7668,83.8155,12302.0
2018-01-12 15:00:00,85.94,86.04,85.81,86.0,32082.0,83.8155,83.913,83.6887,83.874,32082.0
2018-01-12 15:30:00,86.0,86.24,85.96,86.1,33623.0,83.874,84.1081,83.835,83.9716,33623.0
2018-01-16 09:30:00,87.01,87.33,86.17,86.21,30398.0,84.8591,85.1712,84.0398,84.0788,30398.0
2018-01-16 10:00:00,86.3,86.58,85.78,86.17,43613.0,84.1666,84.4397,83.6595,84.0398,43613.0
2018-01-16 10:30:00,86.17,86.31,85.98,86.21,23750.0,84.0398,84.1764,83.8545,84.0788,23750.0
2018-01-16 11:00:00,86.31,86.34,86.14,86.2,28090.0,84.1764,84.2056,84.0106,84.0691,28090.0
2018-01-16 11:30:00,86.29,86.31,86.11,86.16,13979.0,84.1569,84.1764,83.9813,84.0301,13979.0
2018-01-16 12:00:00,86.23,86.32,86.2,86.24,17351.0,84.0983,84.1861,84.0691,84.1081,17351.0
2018-01-16 12:30:00,86.3,86.3,86.13,86.13,5433.0,84.1666,84.1666,84.0008,84.0008,5433.0
2018-01-16 13:00:00,86.24,86.26,86.1,86.17,6504.0,84.1081,84.1276,83.9716,84.0398,6504.0
2018-01-16 13:30:00,86.16,86.23,85.67,85.81,8174.0,84.0301,84.0983,83.5522,83.6887,8174.0
2018-01-16 14:00:00,85.75,85.97,85.27,85.96,58151.0,83.6302,83.8448,83.1621,83.835,58151.0
2018-01-16 14:30:00,85.87,86.11,85.76,86.04,49167.0,83.7472,83.9813,83.64,83.913,49167.0
2018-01-16 15:00:00,86.06,86.19,85.88,86.05,43469.0,83.9326,84.0593,83.757,83.9228,43469.0
2018-01-16 15:30:00,86.0,86.16,85.9,85.97,68157.0,83.874,84.0301,83.7765,83.8448,68157.0
2018-01-17 09:30:00,86.57,86.71,85.72,86.2,10759.0,84.4299,84.5665,83.601,84.0691,10759.0
2018-01-17 10:00:00,86.23,86.42,85.95,86.0,16618.0,84.0983,84.2837,83.8253,83.874,16618.0
2018-01-17 10:30:00,86.01,86.3,85.81,86.2,16347.0,83.8838,84.1666,83.6887,84.0691,16347.0
2018-01-17 11:00:00,86.27,86.27,85.76,85.76,29439.0,84.1374,84.1374,83.64,83.64,29439.0
2018-01-17 11:30:00,85.72,86.03,85.72,85.88,44834.0,83.601,83.9033,83.601,83.757,44834.0
2018-01-17 12:00:00,85.88,86.06,85.86,86.06,20862.0,83.757,83.9326,83.7375,83.9326,20862.0
2018-01-17 12:30:00,86.06,86.1,85.9,86.03,23270.0,83.9326,83.9716,83.7765,83.9033,23270.0
2018-01-17 13:00:00,86.02,86.03,85.82,85.87,25254.0,83.8935,83.9033,83.6985,83.7472,25254.0
2018-01-17 13:30:00,85.93,86.35,85.89,86.3,56502.0,83.8058,84.2154,83.7668,84.1666,56502.0
2018-01-17 14:00:00,86.36,86.53,85.97,85.99,48933.0,84.2251,84.3909,83.8448,83.8643,48933.0
2018-01-17 14:30:00,86.02,86.15,85.97,86.12,37949.0,83.8935,84.0203,83.8448,83.9911,37949.0
2018-01-17 15:00:00,86.16,86.16,85.84,86.0,40058.0,84.0301,84.0301,83.718,83.874,40058.0
2018-01-17 15:30:00,86.04,86.1,85.88,86.04,189532.0,83.913,83.9716,83.757,83.913,189532.0
2018-01-18 09:30:00,86.42,87.64,86.42,87.64,11679.0,84.2837,85.4735,84.2837,85.4735,11679.0
2018-01-18 10:00:00,87.64,87.88,86.91,87.04,13121.0,85.4735,85.7076,84.7615,84.8883,13121.0
2018-01-18 10:30:00,87.01,87.99,87.0,87.89,11915.0,84.8591,85.8148,84.8493,85.7173,11915.0
2018-01-18 11:00:00,87.77,87.97,87.4,87.4,13850.0,85.6003,85.7953,85.2394,85.2394,13850.0
2018-01-18 11:30:00,87.42,87.73,87.38,87.65,9312.0,85.2589,85.5613,85.2199,85.4832,9312.0
2018-01-18 12:00:00,87.6,87.85,87.59,87.83,11480.0,85.4345,85.6783,85.4247,85.6588,11480.0
2018-01-18 12:30:00,87.83,87.84,87.71,87.71,13895.0,85.6588,85.6685,85.5418,85.5418,13895.0
2018-01-18 13:00:00,87.7,87.78,87.64,87.74,4713.0,85.532,85.61,85.4735,85.571,4713.0
2018-01-18 13:30:00,87.76,87.76,87.62,87.62,14200.0,85.5905,85.5905,85.454,85.454,14200.0
2018-01-18 14:00:00,87.73,87.78,87.63,87.66,10593.0,85.5613,85.61,85.4637,85.493,10593.0
2018-01-18 14:30:00,87.63,87.73,87.55,87.55,20391.0,85.4637,85.5613,85.3857,85.3857,20391.0
2018-01-18 15:00:00,87.55,87.55,87.31,87.31,13976.0,85.3857,85.3857,85.1517,85.1517,13976.0
2018-01-18 15:30:00,87.32,87.4,86.85,87.09,69735.0,85.1614,85.2394,84.703,84.9371,69735.0
2018-01-19 09:30:00,87.25,87.52,86.83,87.04,9607.0,85.0931,85.3565,84.6835,84.8883,9607.0
2018-01-19 10:00:00,87.03,87.13,86.83,87.05,15290.0,84.8786,84.9761,84.6835,84.8981,15290.0
2018-01-19 10:30:00,87.1,87.25,86.91,87.09,11751.0,84.9468,85.0931,84.7615,84.9371,11751.0
2018-01-19 11:00:00,87.0,87.53,86.99,87.38,12131.0,84.8493,85.3662,84.8396,85.2199,12131.0
2018-01-19 11:30:00,87.44,87.55,87.37,87.54,20202.0,85.2784,85.3857,85.2102,85.376,20202.0
2018-01-19 12:00:00,87.52,87.82,87.52,87.75,9157.0,85.3565,85.649,85.3565,85.5808,9157.0
2018-01-19 12:30:00,87.72,87.72,87.61,87.68,6972.0,85.5515,85.5515,85.4442,85.5125,6972.0
2018-01-19 13:00:00,87.63,87.77,87.63,87.65,17063.0,85.4637,85.6003,85.4637,85.4832,17063.0
2018-01-19 13:30:00,87.64,87.76,87.4,87.42,21518.0,85.4735,85.5905,85.2394,85.2589,21518.0
2018-01-19 14:00:00,87.46,87.63,87.43,87.59,12902.0,85.2979,85.4637,85.2687,85.4247,12902.0
2018-01-19 14:30:00,87.58,87.61,87.25,87.29,11948.0,85.415,85.4442,85.0931,85.1321,11948.0
2018-01-19 15:00:00,87.26,87.28,86.98,87.02,15432.0,85.1029,85.1224,84.8298,84.8688,15432.0
2018-01-19 15:30:00,87.01,87.25,86.95,87.24,45047.0,84.8591,85.0931,84.8005,85.0834,45047.0
2018-01-22 09:30:00,87.51,87.51,87.13,87.14,5401.0,85.3467,85.3467,84.9761,84.9859,5401.0
2018-01-22 10:00:00,87.23,87.67,87.03,87.09,10576.0,85.0736,85.5028,84.8786,84.9371,10576.0
2018-01-22 10:30:00,86.93,87.16,86.9,87.06,2668.0,84.781,85.0054,84.7518,84.9078,2668.0
2018-01-22 11:00:00,87.15,87.34,87.07,87.12,5931.0,84.9956,85.1809,84.9176,84.9663,5931.0
2018-01-22 11:30:00,87.18,87.43,87.05,87.1,4405.0,85.0249,85.2687,84.8981,84.9468,4405.0
2018-01-22 12:00:00,87.24,87.54,87.23,87.5,7941.0,85.0834,85.376,85.0736,85.337,7941.0
2018-01-22 12:30:00,87.46,87.54,87.3,87.39,6317.0,85.2979,85.376,85.1419,85.2297,6317.0
2018-01-22 13:00:00,87.4,87.6,87.36,87.58,3800.0,85.2394,85.4345,85.2004,85.415,3800.0
2018-01-22 13:30:00,87.54,87.88,87.54,87.81,6428.0,85.376,85.7076,85.376,85.6393,6428.0
2018-01-22 14:00:00,87.84,87.94,87.76,87.94,7502.0,85.6685,85.7661,85.5905,85.7661,7502.0
2018-01-22 14:30:00,87.99,88.08,87.66,87.73,6087.0,85.8148,85.9026,85.493,85.5613,6087.0
2018-01-22 15:00:00,87.73,87.93,87.73,87.86,8499.0,85.5613,85.7563,85.5613,85.6881,8499.0
2018-01-22 15:30:00,87.84,88.25,87.82,88.18,32189.0,85.6685,86.0684,85.649,86.0001,32189.0
2018-01-23 09:30:00,88.14,88.64,87.94,88.18,6506.0,85.9611,86.4488,85.7661,86.0001,6506.0
2018-01-23 10:00:00,88.23,88.23,87.76,87.98,4687.0,86.0489,86.0489,85.5905,85.8051,4687.0
2018-01-23 10:30:00,87.88,88.18,87.71,88.18,2836.0,85.7076,86.0001,85.5418,86.0001,2836.0
2018-01-23 11:00:00,88.16,88.44,88.1,88.16,5223.0,85.9806,86.2537,85.9221,85.9806,5223.0
2018-01-23 11:30:00,88.16,88.49,88.03,88.33,3300.0,85.9806,86.3025,85.8539,86.1464,3300.0
2018-01-23 12:00:00,88.36,88.48,88.24,88.36,5129.0,86.1757,86.2927,86.0587,86.1757,5129.0
2018-01-23 12:30:00,88.32,88.44,88.27,88.44,3391.0,86.1367,86.2537,86.0879,86.2537,3391.0
2018-01-23 13:00:00,88.51,88.59,88.46,88.53,5193.0,86.322,86.4,86.2732,86.3415,5193.0
2018-01-23 13:30:00,88.53,88.59,88.32,88.38,6125.0,86.3415,86.4,86.1367,86.1952,6125.0
2018-01-23 14:00:00,88.39,88.65,88.34,88.54,5110.0,86.205,86.4585,86.1562,86.3512,5110.0
2018-01-23 14:30:00,88.65,88.88,88.47,88.79,8596.0,86.4585,86.6828,86.283,86.5951,8596.0
2018-01-23 15:00:00,88.81,88.91,88.4,88.51,10074.0,86.6146,86.7121,86.2147,86.322,10074.0
2018-01-23 15:30:00,88.51,88.68,88.47,88.62,23349.0,86.322,86.4878,86.283,86.4293,23349.0
2018-01-24 09:30:00,88.88,89.37,88.34,89.19,7006.0,86.6828,87.1607,86.1562,86.9852,7006.0
2018-01-24 10:00:00,88.96,89.08,88.7,88.88,3603.0,86.7609,86.8779,86.5073,86.6828,3603.0
2018-01-24 10:30:00,88.79,89.03,88.77,88.82,2700.0,86.5951,86.8291,86.5756,86.6243,2700.0
2018-01-24 11:00:00,88.68,89.03,88.63,88.71,5123.0,86.4878,86.8291,86.439,86.517,5123.0
2018-01-24 11:30:00,88.66,88.66,88.22,88.4,4400.0,86.4683,86.4683,86.0392,86.2147,4400.0
2018-01-24 12:00:00,88.34,88.35,87.93,87.93,3949.0,86.1562,86.1659,85.7563,85.7563,3949.0
2018-01-24 12:30:00,87.93,88.11,87.86,88.11,4969.0,85.7563,85.9319,85.6881,85.9319,4969.0
2018-01-24 13:00:00,88.18,88.23,87.88,88.23,4437.0,86.0001,86.0489,85.7076,86.0489,4437.0
2018-01-24 13:30:00,88.34,88.51,88.14,88.4,6089.0,86.1562,86.322,85.9611,86.2147,6089.0
2018-01-24 14:00:00,88.33,88.53,88.22,88.4,3351.0,86.1464,86.3415,86.0392,86.2147,3351.0
2018-01-24 14:30:00,88.5,88.64,88.42,88.46,6896.0,86.3122,86.4488,86.2342,86.2732,6896.0
2018-01-24 15:00:00,88.44,88.64,88.17,88.53,5322.0,86.2537,86.4488,85.9904,86.3415,5322.0
2018-01-24 15:30:00,88.57,88.72,88.29,88.35,24887.0,86.3805,86.5268,86.1074,86.1659,24887.0
2018-01-25 09:30:00,88.77,88.83,87.78,88.43,5320.0,86.5756,86.6341,85.61,86.244,5320.0
2018-01-25 10:00:00,88.47,88.71,88.19,88.51,4351.0,86.283,86.517,86.0099,86.322,4351.0
2018-01-25 10:30:00,88.26,88.44,88.03,88.03,3300.0,86.0782,86.2537,85.8539,85.8539,3300.0
2018-01-25 11:00:00,88.11,88.3,87.83,88.29,4215.0,85.9319,86.1172,85.6588,86.1074,4215.0
2018-01-25 11:30:00,88.2,88.56,88.19,88.44,4200.0,86.0196,86.3707,86.0099,86.2537,4200.0
2018-01-25 12:00:00,88.49,88.56,88.09,88.2,5294.0,86.3025,86.3707,85.9124,86.0196,5294.0
2018-01-25 12:30:00,88.37,88.37,88.23,88.34,2250.0,86.1854,86.1854,86.0489,86.1562,2250.0
2018-01-25 13:00:00,88.25,88.39,88.2,88.35,1975.0,86.0684,86.205,86.0196,86.1659,1975.0
2018-01-25 13:30:00,88.26,88.34,88.14,88.28,4602.0,86.0782,86.1562,85.9611,86.0977,4602.0
2018-01-25 14:00:00,88.31,88.35,87.92,87.92,5314.0,86.1269,86.1659,85.7466,85.7466,5314.0
2018-01-25 14:30:00,87.98,88.1,87.74,88.05,5921.0,85.8051,85.9221,85.571,85.8734,5921.0
2018-01-25 15:00:00,88.02,88.34,87.91,88.24,8450.0,85.8441,86.1562,85.7368,86.0587,8450.0
2018-01-25 15:30:00,88.23,88.29,88.09,88.1,45282.0,86.0489,86.1074,85.9124,85.9221,45282.0
2018-01-26 09:30:00,88.5,89.69,87.05,87.1,7545.0,86.3122,87.4728,84.8981,84.9468,7545.0
2018-01-26 10:00:00,87.23,87.69,86.98,87.14,8570.0,85.0736,85.5223,84.8298,84.9859,8570.0
2018-01-26 10:30:00,87.13,87.42,86.99,87.21,6212.0,84.9761,85.2589,84.8396,85.0541,6212.0
2018-01-26 11:00:00,87.13,87.21,86.9,86.94,5977.0,84.9761,85.0541,84.7518,84.7908,5977.0
2018-01-26 11:30:00,87.0,87.07,86.95,87.02,3540.0,84.8493,84.9176,84.8005,84.8688,3540.0
2018-01-26 12:00:00,87.07,87.07,86.87,86.87,13104.0,84.9176,84.9176,84.7225,84.7225,13104.0
2018-01-26 12:30:00,86.83,86.96,86.53,86.7,13391.0,84.6835,84.8103,84.3909,84.5567,13391.0
2018-01-26 13:00:00,86.72,86.95,86.72,86.92,6763.0,84.5762,84.8005,84.5762,84.7713,6763.0
2018-01-26 13:30:00,86.89,86.89,86.6,86.7,7042.0,84.742,84.742,84.4592,84.5567,7042.0
2018-01-26 14:00:00,86.67,86.67,86.49,86.49,8903.0,84.5275,84.5275,84.3519,84.3519,8903.0
2018-01-26 14:30:00,86.49,86.66,86.48,86.55,5724.0,84.3519,84.5177,84.3422,84.4104,5724.0
2018-01-26 15:00:00,86.57,86.67,86.43,86.56,10025.0,84.4299,84.5275,84.2934,84.4202,10025.0
2018-01-26 15:30:00,86.56,86.79,86.42,86.77,32275.0,84.4202,84.6445,84.2837,84.625,32275.0
2018-01-29 09:30:00,86.59,87.08,85.89,85.97,12863.0,84.4494,84.9273,83.7668,83.8448,12863.0
2018-01-29 10:00:00,86.04,86.59,85.96,86.59,6259.0,83.913,84.4494,83.835,84.4494,6259.0
2018-01-29 10:30:00,86.51,86.51,86.18,86.27,4797.0,84.3714,84.3714,84.0496,84.1374,4797.0
2018-01-29 11:00:00,86.27,86.71,86.24,86.42,13363.0,84.1374,84.5665,84.1081,84.2837,13363.0
2018-01-29 11:30:00,86.41,86.49,86.36,86.4,3133.0,84.2739,84.3519,84.2251,84.2641,3133.0
2018-01-29 12:00:00,86.4,86.57,86.4,86.47,3200.0,84.2641,84.4299,84.2641,84.3324,3200.0
2018-01-29 12:30:00,86.53,86.62,86.45,86.62,3826.0,84.3909,84.4787,84.3129,84.4787,3826.0
2018-01-29 13:00:00,86.6,86.63,86.52,86.63,3800.0,84.4592,84.4885,84.3812,84.4885,3800.0
2018-01-29 13:30:00,86.6,86.6,86.28,86.31,12077.0,84.4592,84.4592,84.1471,84.1764,12077.0
2018-01-29 14:00:00,86.3,86.3,86.1,86.14,17109.0,84.1666,84.1666,83.9716,84.0106,17109.0
2018-01-29 14:30:00,86.13,86.2,86.0,86.04,10889.0,84.0008,84.0691,83.874,83.913,10889.0
2018-01-29 15:00:00,86.0,86.34,85.96,86.25,36099.0,83.874,84.2056,83.835,84.1179,36099.0
2018-01-29 15:30:00,86.26,86.31,85.99,86.1,49478.0,84.1276,84.1764,83.8643,83.9716,49478.0
2018-01-30 09:30:00,85.37,85.82,85.07,85.16,21562.0,83.2596,83.6985,82.967,83.0548,21562.0
2018-01-30 10:00:00,85.23,85.49,84.66,84.83,7325.0,83.1231,83.3766,82.5672,82.733,7325.0
2018-01-30 10:30:00,84.93,85.62,84.93,85.62,5626.0,82.8305,83.5034,82.8305,83.5034,5626.0
2018-01-30 11:00:00,85.62,85.67,84.99,85.08,7875.0,83.5034,83.5522,82.889,82.9768,7875.0
2018-01-30 11:30:00,85.18,85.44,84.95,85.06,8317.0,83.0743,83.3279,82.85,82.9573,8317.0
2018-01-30 12:00:00,85.06,85.08,84.63,84.63,8538.0,82.9573,82.9768,82.5379,82.5379,8538.0
2018-01-30 12:30:00,84.63,85.04,84.63,84.72,10367.0,82.5379,82.9378,82.5379,82.6257,10367.0
2018-01-30 13:00:00,84.68,84.99,84.55,84.56,9200.0,82.5867,82.889,82.4599,82.4696,9200.0
2018-01-30 13:30:00,84.55,85.15,84.55,85.15,26519.0,82.4599,83.045,82.4599,83.045,26519.0
2018-01-30 14:00:00,85.14,85.2,84.95,85.0,23818.0,83.0353,83.0938,82.85,82.8988,23818.0
2018-01-30 14:30:00,84.96,84.98,84.69,84.77,11006.0,82.8597,82.8792,82.5964,82.6744,11006.0
2018-01-30 15:00:00,84.82,85.21,84.74,85.14,29767.0,82.7232,83.1036,82.6452,83.0353,29767.0
2018-01-30 15:30:00,85.17,85.23,85.05,85.11,93384.0,83.0646,83.1231,82.9475,83.006,93384.0
2018-01-31 09:30:00,85.66,86.72,84.95,85.58,15260.0,83.5424,84.5762,82.85,83.4644,15260.0
2018-01-31 10:00:00,85.56,85.97,85.39,85.52,21216.0,83.4449,83.8448,83.2791,83.4059,21216.0
2018-01-31 10:30:00,85.61,85.96,85.54,85.85,12129.0,83.4937,83.835,83.4254,83.7277,12129.0
2018-01-31 11:00:00,85.78,85.96,85.77,85.87,22232.0,83.6595,83.835,83.6497,83.7472,22232.0
2018-01-31 11:30:00,85.85,86.02,85.77,85.95,23287.0,83.7277,83.8935,83.6497,83.8253,23287.0
2018-01-31 12:00:00,86.0,86.01,85.77,85.83,10791.0,83.874,83.8838,83.6497,83.7082,10791.0
2018-01-31 12:30:00,85.82,86.22,85.81,86.22,8853.0,83.6985,84.0886,83.6887,84.0886,8853.0
2018-01-31 13:00:00,86.17,86.19,85.78,86.04,36081.0,84.0398,84.0593,83.6595,83.913,36081.0
2018-01-31 13:30:00,86.0,86.15,85.96,86.04,8072.0,83.874,84.0203,83.835,83.913,8072.0
2018-01-31 14:00:00,86.03,86.19,85.75,85.85,15964.0,83.9033,84.0593,83.6302,83.7277,15964.0
2018-01-31 14:30:00,85.77,85.91,84.88,85.04,26157.0,83.6497,83.7863,82.7817,82.9378,26157.0
2018-01-31 15:00:00,85.04,85.04,84.69,84.99,30771.0,82.9378,82.9378,82.5964,82.889,30771.0
2018-01-31 15:30:00,84.99,85.54,84.91,85.51,158105.0,82.889,83.4254,82.811,83.3961,158105.0
2018-02-01 09:30:00,83.93,83.93,78.74,82.17,182755.0,81.8552,81.8552,76.7935,80.1387,182755.0
2018-02-01 10:00:00,82.2,82.35,78.65,79.69,196417.0,80.168,80.3143,76.7057,77.72,196417.0
2018-02-01 10:30:00,79.36,79.97,78.9,78.95,124258.0,77.3982,77.9931,76.9495,76.9983,124258.0
2018-02-01 11:00:00,78.96,79.45,77.65,78.0,205499.0,77.0081,77.486,75.7305,76.0718,205499.0
2018-02-01 11:30:00,78.26,80.31,78.03,79.8,105412.0,76.3254,78.3247,76.1011,77.8273,105412.0
2018-02-01 12:00:00,79.99,80.11,78.06,78.68,31638.0,78.0126,78.1296,76.1303,76.735,31638.0
2018-02-01 12:30:00,78.61,78.69,77.85,78.1,53836.0,76.6667,76.7447,75.9255,76.1693,53836.0
2018-02-01 13:00:00,78.06,78.19,76.92,77.41,49448.0,76.1303,76.2571,75.0185,75.4964,49448.0
2018-02-01 13:30:00,77.41,77.81,76.01,76.02,71263.0,75.4964,75.8865,74.131,74.1407,71263.0
2018-02-01 14:00:00,76.06,77.17,75.46,76.74,135726.0,74.1798,75.2623,73.5946,74.8429,135726.0
2018-02-01 14:30:00,76.83,78.02,76.78,77.44,163308.0,74.9307,76.0913,74.882,75.5256,163308.0
2018-02-01 15:00:00,77.48,78.96,77.43,77.84,151410.0,75.5647,77.0081,75.5159,75.9158,151410.0
2018-02-01 15:30:00,77.73,79.37,77.73,78.74,396445.0,75.8085,77.4079,75.8085,76.7935,396445.0
2018-02-02 09:30:00,78.12,78.71,76.72,77.0,69697.0,76.1888,76.7642,74.8234,75.0965,69697.0
2018-02-02 10:00:00,76.99,77.7,76.53,76.96,72160.0,75.0868,75.7792,74.6381,75.0575,72160.0
2018-02-02 10:30:00,77.0,77.16,76.17,76.57,56200.0,75.0965,75.2526,74.287,74.6771,56200.0
2018-02-02 11:00:00,76.67,76.73,76.01,76.23,50612.0,74.7747,74.8332,74.131,74.3456,50612.0
2018-02-02 11:30:00,76.21,76.51,75.54,75.77,43429.0,74.326,74.6186,73.6726,73.8969,43429.0
2018-02-02 12:00:00,75.79,76.25,75.79,75.98,29145.0,73.9164,74.3651,73.9164,74.1017,29145.0
2018-02-02 12:30:00,75.99,76.28,75.87,76.18,41800.0,74.1115,74.3943,73.9945,74.2968,41800.0
2018-02-02 13:00:00,76.15,76.59,76.13,76.27,51320.0,74.2675,74.6967,74.248,74.3846,51320.0
2018-02-02 13:30:00,76.22,76.3,75.21,75.7,43307.0,74.3358,74.4138,73.3508,73.8287,43307.0
2018-02-02 14:00:00,75.69,75.87,75.24,75.24,42563.0,73.8189,73.9945,73.38,73.38,42563.0
2018-02-02 14:30:00,75.26,77.13,75.1,76.32,90647.0,73.3995,75.2233,73.2435,74.4333,90647.0
2018-02-02 15:00:00,76.31,76.31,75.31,75.6,53813.0,74.4236,74.4236,73.4483,73.7311,53813.0
2018-02-02 15:30:00,75.58,76.09,75.48,75.89,145779.0,73.7116,74.209,73.6141,74.014,145779.0
2018-02-05 09:30:00,74.95,75.39,74.35,75.01,67340.0,73.0972,73.5263,72.512,73.1557,67340.0
2018-02-05 10:00:00,75.15,75.28,74.3,74.82,22270.0,73.2923,73.419,72.4633,72.9704,22270.0
2018-02-05 10:30:00,74.82,75.14,74.27,74.96,29242.0,72.9704,73.2825,72.434,73.1069,29242.0
2018-02-05 11:00:00,74.93,75.3,74.87,75.06,30952.0,73.0777,73.4385,73.0192,73.2045,30952.0
2018-02-05 11:30:00,74.97,75.16,74.85,75.0,23648.0,73.1167,73.302,72.9997,73.146,23648.0
2018-02-05 12:00:00,75.04,75.09,74.28,74.42,18667.0,73.185,73.2337,72.4438,72.5803,18667.0
2018-02-05 12:30:00,74.39,74.72,74.35,74.35,28560.0,72.551,72.8729,72.512,72.512,28560.0
2018-02-05 13:00:00,74.26,74.26,73.4,73.42,25579.0,72.4243,72.4243,71.5855,71.605,25579.0
2018-02-05 13:30:00,73.49,73.7,73.38,73.66,18769.0,71.6733,71.8781,71.566,71.8391,18769.0
2018-02-05 14:00:00,73.68,73.73,73.05,73.1,25273.0,71.8586,71.9074,71.2442,71.2929,25273.0
2018-02-05 14:30:00,73.13,73.13,72.36,72.5,20692.0,71.3222,71.3222,70.5712,70.7078,20692.0
2018-02-05 15:00:00,72.44,72.51,71.47,72.21,38201.0,70.6492,70.7175,69.7032,70.4249,38201.0
2018-02-05 15:30:00,72.23,72.27,70.85,71.41,137222.0,70.4444,70.4834,69.0986,69.6447,137222.0
2018-02-06 09:30:00,70.5,72.31,69.23,71.6,36120.0,68.7572,70.5225,67.5186,69.83,36120.0
2018-02-06 10:00:00,71.59,71.62,70.31,70.56,24010.0,69.8203,69.8495,68.5719,68.8157,24010.0
2018-02-06 10:30:00,70.78,71.62,70.56,70.99,25591.0,69.0303,69.8495,68.8157,69.2351,25591.0
2018-02-06 11:00:00,70.9,71.2,70.57,70.74,33404.0,69.1473,69.4399,68.8255,68.9913,33404.0
2018-02-06 11:30:00,70.65,71.44,70.41,71.23,21250.0,68.9035,69.674,68.6694,69.4692,21250.0
2018-02-06 12:00:00,71.15,71.81,70.92,71.75,21453.0,69.3911,70.0348,69.1668,69.9763,21453.0
2018-02-06 12:30:00,71.82,71.84,71.1,71.49,19662.0,70.0446,70.0641,69.3424,69.7227,19662.0
2018-02-06 13:00:00,71.46,71.82,71.03,71.58,25019.0,69.6935,70.0446,69.2741,69.8105,25019.0
2018-02-06 13:30:00,71.55,71.63,70.76,70.9,26950.0,69.7812,69.8593,69.0108,69.1473,26950.0
2018-02-06 14:00:00,70.86,71.43,70.82,71.07,17519.0,69.1083,69.6642,69.0693,69.3131,17519.0
2018-02-06 14:30:00,70.99,71.82,70.97,71.73,28987.0,69.2351,70.0446,69.2156,69.9568,28987.0
2018-02-06 15:00:00,71.67,72.2,71.52,71.84,37955.0,69.8983,70.4152,69.752,70.0641,37955.0
2018-02-06 15:30:00,71.83,72.2,71.5,72.05,112097.0,70.0543,70.4152,69.7325,70.2689,112097.0
2018-02-07 09:30:00,71.83,72.24,71.21,71.78,11527.0,70.0543,70.4542,69.4497,70.0056,11527.0
2018-02-07 10:00:00,71.87,72.06,71.38,71.74,13016.0,70.0933,70.2786,69.6154,69.9665,13016.0
2018-02-07 10:30:00,71.58,72.1,71.36,71.96,18060.0,69.8105,70.3176,69.5959,70.1811,18060.0
2018-02-07 11:00:00,71.89,72.29,71.72,71.72,18537.0,70.1128,70.503,69.947,69.947,18537.0
2018-02-07 11:30:00,71.67,71.86,71.51,71.8,10099.0,69.8983,70.0836,69.7422,70.0251,10099.0
2018-02-07 12:00:00,71.83,71.91,71.57,71.67,9422.0,70.0543,70.1323,69.8008,69.8983,9422.0
2018-02-07 12:30:00,71.62,71.66,70.98,71.17,18129.0,69.8495,69.8885,69.2253,69.4106,18129.0
2018-02-07 13:00:00,71.16,71.39,70.76,71.12,20340.0,69.4009,69.6252,69.0108,69.3619,20340.0
2018-02-07 13:30:00,71.09,71.34,71.0,71.25,12586.0,69.3326,69.5764,69.2448,69.4887,12586.0
2018-02-07 14:00:00,71.23,71.52,70.84,71.52,12900.0,69.4692,69.752,69.0888,69.752,12900.0
2018-02-07 14:30:00,71.48,71.52,70.94,71.18,14082.0,69.713,69.752,69.1863,69.4204,14082.0
2018-02-07 15:00:00,71.2,71.52,71.0,71.47,13100.0,69.4399,69.752,69.2448,69.7032,13100.0
2018-02-07 15:30:00,71.46,71.56,71.01,71.02,48940.0,69.6935,69.791,69.2546,69.2643,48940.0
2018-02-08 09:30:00,71.0,71.87,70.19,70.61,11868.0,69.2448,70.0933,68.4549,68.8645,11868.0
2018-02-08 10:00:00,70.59,70.66,70.21,70.52,8600.0,68.845,68.9132,68.4744,68.7767,8600.0
2018-02-08 10:30:00,70.51,70.74,70.31,70.31,7100.0,68.767,68.9913,68.5719,68.5719,7100.0
2018-02-08 11:00:00,70.41,70.55,69.5,69.63,10355.0,68.6694,68.806,67.7819,67.9087,10355.0
2018-02-08 11:30:00,69.7,70.13,69.61,69.88,11400.0,67.977,68.3963,67.8892,68.1525,11400.0
2018-02-08 12:00:00,69.86,70.18,69.73,70.18,12898.0,68.133,68.4451,68.0062,68.4451,12898.0
2018-02-08 12:30:00,70.1,70.16,69.46,69.62,12794.0,68.3671,68.4256,67.7429,67.899,12794.0
2018-02-08 13:00:00,69.52,70.0,69.45,69.78,8800.0,67.8014,68.2696,67.7332,68.055,8800.0
2018-02-08 13:30:00,69.82,70.69,69.7,70.55,16077.0,68.094,68.9425,67.977,68.806,16077.0
2018-02-08 14:00:00,70.45,70.69,70.23,70.45,10752.0,68.7084,68.9425,68.4939,68.7084,10752.0
2018-02-08 14:30:00,70.4,70.56,70.18,70.35,7200.0,68.6597,68.8157,68.4451,68.6109,7200.0
2018-02-08 15:00:00,70.3,70.63,70.05,70.32,21683.0,68.5621,68.884,68.3183,68.5817,21683.0
2018-02-08 15:30:00,70.32,70.39,69.41,69.42,56573.0,68.5817,68.6499,67.6941,67.7039,56573.0
2018-02-09 09:30:00,70.25,70.89,69.38,70.24,8167.0,68.5134,69.1376,67.6649,68.5036,8167.0
2018-02-09 10:00:00,70.14,70.23,69.39,69.39,17427.0,68.4061,68.4939,67.6746,67.6746,17427.0
2018-02-09 10:30:00,69.29,69.48,68.85,68.98,7800.0,67.5771,67.7624,67.148,67.2748,7800.0
2018-02-09 11:00:00,69.0,69.17,68.78,68.96,4711.0,67.2943,67.4601,67.0797,67.2553,4711.0
2018-02-09 11:30:00,68.92,69.2,68.76,68.83,10369.0,67.2163,67.4893,67.0602,67.1285,10369.0
2018-02-09 12:00:00,68.81,68.81,68.23,68.23,18445.0,67.109,67.109,66.5433,66.5433,18445.0
2018-02-09 12:30:00,68.2,68.35,67.76,68.28,11613.0,66.5141,66.6604,66.0849,66.5921,11613.0
2018-02-09 13:00:00,68.18,68.18,67.69,67.89,6900.0,66.4946,66.4946,66.0167,66.2117,6900.0
2018-02-09 13:30:00,67.8,68.74,67.59,68.53,14547.0,66.1239,67.0407,65.9191,66.8359,14547.0
2018-02-09 14:00:00,68.57,69.8,68.53,69.51,30636.0,66.8749,68.0745,66.8359,67.7917,30636.0
2018-02-09 14:30:00,69.4,69.74,69.22,69.36,10942.0,67.6844,68.016,67.5088,67.6454,10942.0
2018-02-09 15:00:00,69.44,69.84,69.16,69.67,19525.0,67.7234,68.1135,67.4503,67.9477,19525.0
2018-02-09 15:30:00,69.73,71.12,69.72,70.42,58956.0,68.0062,69.3619,67.9965,68.6792,58956.0
2018-02-12 09:30:00,70.78,71.99,70.35,70.64,12123.0,69.0303,70.2104,68.6109,68.8937,12123.0
2018-02-12 10:00:00,70.63,70.97,70.06,70.44,14298.0,68.884,69.2156,68.3281,68.6987,14298.0
2018-02-12 10:30:00,70.44,70.8,70.22,70.38,11106.0,68.6987,69.0498,68.4841,68.6402,11106.0
2018-02-12 11:00:00,70.29,70.29,69.87,70.07,9098.0,68.5524,68.5524,68.1428,68.3378,9098.0
2018-02-12 11:30:00,70.16,71.57,69.99,71.57,22730.0,68.4256,69.8008,68.2598,69.8008,22730.0
2018-02-12 12:00:00,71.46,71.85,71.43,71.73,18327.0,69.6935,70.0738,69.6642,69.9568,18327.0
2018-02-12 12:30:00,71.69,72.11,71.64,71.84,16012.0,69.9178,70.3274,69.869,70.0641,16012.0
2018-02-12 13:00:00,71.87,72.16,71.74,72.16,13848.0,70.0933,70.3762,69.9665,70.3762,13848.0
2018-02-12 13:30:00,72.17,72.52,71.85,72.34,16605.0,70.3859,70.7273,70.0738,70.5517,16605.0
2018-02-12 14:00:00,72.39,72.72,72.28,72.53,28359.0,70.6005,70.9223,70.4932,70.737,28359.0
2018-02-12 14:30:00,72.5,72.57,72.25,72.38,11850.0,70.7078,70.776,70.4639,70.5907,11850.0
2018-02-12 15:00:00,72.38,72.87,72.38,72.53,20365.0,70.5907,71.0686,70.5907,70.737,20365.0
2018-02-12 15:30:00,72.52,72.61,72.1,72.11,62919.0,70.7273,70.815,70.3176,70.3274,62919.0
2018-02-13 09:30:00,71.7,72.32,71.38,72.23,13601.0,69.9275,70.5322,69.6154,70.4444,13601.0
2018-02-13 10:00:00,72.08,72.58,72.07,72.58,15478.0,70.2981,70.7858,70.2884,70.7858,15478.0
2018-02-13 10:30:00,72.54,73.05,72.39,73.03,13430.0,70.7468,71.2442,70.6005,71.2247,13430.0
2018-02-13 11:00:00,73.0,73.29,72.84,72.87,18862.0,71.1954,71.4782,71.0394,71.0686,18862.0
2018-02-13 11:30:00,72.86,73.42,72.73,73.42,13360.0,71.0589,71.605,70.9321,71.605,13360.0
2018-02-13 12:00:00,73.35,73.43,73.18,73.35,15506.0,71.5367,71.6148,71.371,71.5367,15506.0
2018-02-13 12:30:00,73.39,73.61,73.34,73.55,10332.0,71.5758,71.7903,71.527,71.7318,10332.0
2018-02-13 13:00:00,73.55,74.1,73.51,74.05,20990.0,71.7318,72.2682,71.6928,72.2194,20990.0
2018-02-13 13:30:00,74.07,74.24,74.0,74.24,17966.0,72.239,72.4047,72.1707,72.4047,17966.0
2018-02-13 14:00:00,74.23,74.59,74.21,74.42,20753.0,72.395,72.7461,72.3755,72.5803,20753.0
2018-02-13 14:30:00,74.42,74.79,74.35,74.61,21552.0,72.5803,72.9412,72.512,72.7656,21552.0
2018-02-13 15:00:00,74.61,75.01,74.46,75.01,30757.0,72.7656,73.1557,72.6193,73.1557,30757.0
2018-02-13 15:30:00,74.98,75.03,74.46,74.48,98625.0,73.1265,73.1752,72.6193,72.6388,98625.0
2018-02-14 09:30:00,73.93,74.87,73.89,74.78,13380.0,72.1024,73.0192,72.0634,72.9314,13380.0
2018-02-14 10:00:00,74.79,75.58,74.71,75.05,18104.0,72.9412,73.7116,72.8631,73.1947,18104.0
2018-02-14 10:30:00,75.05,75.37,74.86,74.96,11846.0,73.1947,73.5068,73.0094,73.1069,11846.0
2018-02-14 11:00:00,74.95,75.13,74.71,75.12,18101.0,73.0972,73.2727,72.8631,73.263,18101.0
2018-02-14 11:30:00,75.13,75.34,74.85,74.94,8600.0,73.2727,73.4776,72.9997,73.0874,8600.0
2018-02-14 12:00:00,75.02,75.25,74.99,75.14,11361.0,73.1655,73.3898,73.1362,73.2825,11361.0
2018-02-14 12:30:00,75.08,75.13,74.95,75.13,6982.0,73.224,73.2727,73.0972,73.2727,6982.0
2018-02-14 13:00:00,75.18,75.46,75.16,75.42,9989.0,73.3215,73.5946,73.302,73.5556,9989.0
2018-02-14 13:30:00,75.45,75.58,75.25,75.48,6400.0,73.5848,73.7116,73.3898,73.6141,6400.0
2018-02-14 14:00:00,75.47,75.51,75.13,75.35,9261.0,73.6043,73.6434,73.2727,73.4873,9261.0
2018-02-14 14:30:00,75.32,75.36,75.02,75.19,8489.0,73.458,73.4971,73.1655,73.3313,8489.0
2018-02-14 15:00:00,75.2,75.49,75.0,75.0,17262.0,73.341,73.6238,73.146,73.146,17262.0
2018-02-14 15:30:00,75.0,75.36,74.93,75.16,47147.0,73.146,73.4971,73.0777,73.302,47147.0
2018-02-15 09:30:00,75.54,75.59,74.69,75.31,6121.0,73.6726,73.7214,72.8436,73.4483,6121.0
2018-02-15 10:00:00,75.28,75.36,75.0,75.12,5692.0,73.419,73.4971,73.146,73.263,5692.0
2018-02-15 10:30:00,75.12,75.48,74.91,75.08,9600.0,73.263,73.6141,73.0582,73.224,9600.0
2018-02-15 11:00:00,75.0,75.3,74.93,75.29,20061.0,73.146,73.4385,73.0777,73.4288,20061.0
2018-02-15 11:30:00,75.2,75.43,74.8,75.43,13029.0,73.341,73.5653,72.9509,73.5653,13029.0
2018-02-15 12:00:00,75.51,75.51,75.27,75.41,4822.0,73.6434,73.6434,73.4093,73.5458,4822.0
2018-02-15 12:30:00,75.37,75.5,75.35,75.42,7715.0,73.5068,73.6336,73.4873,73.5556,7715.0
2018-02-15 13:00:00,75.47,75.73,75.45,75.48,5515.0,73.6043,73.8579,73.5848,73.6141,5515.0
2018-02-15 13:30:00,75.48,75.58,75.36,75.4,8500.0,73.6141,73.7116,73.4971,73.5361,8500.0
2018-02-15 14:00:00,75.46,75.69,75.43,75.69,7701.0,73.5946,73.8189,73.5653,73.8189,7701.0
2018-02-15 14:30:00,75.64,75.66,75.37,75.52,7400.0,73.7701,73.7896,73.5068,73.6531,7400.0
2018-02-15 15:00:00,75.54,75.66,75.41,75.42,9621.0,73.6726,73.7896,73.5458,73.5556,9621.0
2018-02-15 15:30:00,75.54,75.65,75.32,75.51,36188.0,73.6726,73.7799,73.458,73.6434,36188.0
2018-02-16 09:30:00,75.43,75.57,74.79,74.98,7086.0,73.5653,73.7019,72.9412,73.1265,7086.0
2018-02-16 10:00:00,75.0,75.34,74.93,75.21,6777.0,73.146,73.4776,73.0777,73.3508,6777.0
2018-02-16 10:30:00,75.09,75.25,75.07,75.25,4500.0,73.2337,73.3898,73.2142,73.3898,4500.0
2018-02-16 11:00:00,75.33,75.57,75.13,75.26,6147.0,73.4678,73.7019,73.2727,73.3995,6147.0
2018-02-16 11:30:00,75.36,75.64,75.36,75.42,3313.0,73.4971,73.7701,73.4971,73.5556,3313.0
2018-02-16 12:00:00,75.41,75.41,74.86,75.06,6903.0,73.5458,73.5458,73.0094,73.2045,6903.0
2018-02-16 12:30:00,75.1,75.36,75.1,75.36,9046.0,73.2435,73.4971,73.2435,73.4971,9046.0
2018-02-16 13:00:00,75.37,75.46,75.17,75.31,14509.0,73.5068,73.5946,73.3118,73.4483,14509.0
2018-02-16 13:30:00,75.18,75.38,75.03,75.3,10930.0,73.3215,73.5166,73.1752,73.4385,10930.0
2018-02-16 14:00:00,75.4,75.51,75.25,75.35,7332.0,73.5361,73.6434,73.3898,73.4873,7332.0
2018-02-16 14:30:00,75.47,75.52,75.24,75.4,5855.0,73.6043,73.6531,73.38,73.5361,5855.0
2018-02-16 15:00:00,75.39,75.49,75.33,75.48,7100.0,73.5263,73.6238,73.4678,73.6141,7100.0
2018-02-16 15:30:00,75.48,75.86,75.3,75.32,29982.0,73.6141,73.9847,73.4385,73.458,29982.0
2018-02-20 09:30:00,75.02,75.24,74.73,74.73,6480.0,73.1655,73.38,72.8826,72.8826,6480.0
2018-02-20 10:00:00,74.84,75.29,74.84,75.15,5308.0,72.9899,73.4288,72.9899,73.2923,5308.0
2018-02-20 10:30:00,75.01,75.17,74.92,74.92,4600.0,73.1557,73.3118,73.0679,73.0679,4600.0
2018-02-20 11:00:00,74.95,75.13,74.93,75.06,5200.0,73.0972,73.2727,73.0777,73.2045,5200.0
2018-02-20 11:30:00,75.06,75.61,75.02,75.54,6693.0,73.2045,73.7409,73.1655,73.6726,6693.0
2018-02-20 12:00:00,75.62,75.73,75.56,75.57,3810.0,73.7506,73.8579,73.6921,73.7019,3810.0
2018-02-20 12:30:00,75.57,75.57,75.22,75.22,4574.0,73.7019,73.7019,73.3605,73.3605,4574.0
2018-02-20 13:00:00,75.34,75.36,74.95,75.04,9473.0,73.4776,73.4971,73.0972,73.185,9473.0
2018-02-20 13:30:00,75.1,75.34,74.96,75.29,9695.0,73.2435,73.4776,73.1069,73.4288,9695.0
2018-02-20 14:00:00,75.29,75.41,74.91,74.98,9900.0,73.4288,73.5458,73.0582,73.1265,9900.0
2018-02-20 14:30:00,75.0,75.18,74.95,75.0,11035.0,73.146,73.3215,73.0972,73.146,11035.0
2018-02-20 15:00:00,75.07,75.16,74.86,75.12,13422.0,73.2142,73.302,73.0094,73.263,13422.0
2018-02-20 15:30:00,75.06,75.18,74.9,74.95,23064.0,73.2045,73.3215,73.0484,73.0972,23064.0
2018-02-21 09:30:00,74.94,75.86,74.94,75.38,7843.0,73.0874,73.9847,73.0874,73.5166,7843.0
2018-02-21 10:00:00,75.4,75.44,74.79,74.84,10200.0,73.5361,73.5751,72.9412,72.9899,10200.0
2018-02-21 10:30:00,74.83,74.86,74.5,74.52,18961.0,72.9802,73.0094,72.6583,72.6778,18961.0
2018-02-21 11:00:00,74.52,74.67,74.42,74.62,20680.0,72.6778,72.8241,72.5803,72.7754,20680.0
2018-02-21 11:30:00,74.62,74.62,74.34,74.51,15754.0,72.7754,72.7754,72.5023,72.6681,15754.0
2018-02-21 12:00:00,74.47,74.59,74.44,74.53,14569.0,72.6291,72.7461,72.5998,72.6876,14569.0
2018-02-21 12:30:00,74.53,74.73,74.53,74.71,9235.0,72.6876,72.8826,72.6876,72.8631,9235.0
2018-02-21 13:00:00,74.75,75.05,74.75,75.05,7005.0,72.9021,73.1947,72.9021,73.1947,7005.0
2018-02-21 13:30:00,75.09,75.17,74.98,75.0,7708.0,73.2337,73.3118,73.1265,73.146,7708.0
2018-02-21 14:00:00,75.0,75.52,74.96,75.29,14923.0,73.146,73.6531,73.1069,73.4288,14923.0
2018-02-21 14:30:00,75.36,75.36,75.0,75.12,6571.0,73.4971,73.4971,73.146,73.263,6571.0
2018-02-21 15:00:00,75.02,75.39,74.9,75.39,17709.0,73.1655,73.5263,73.0484,73.5263,17709.0
2018-02-21 15:30:00,75.32,75.35,74.64,74.66,28352.0,73.458,73.4873,72.7949,72.8144,28352.0
2018-02-22 09:30:00,74.89,75.24,74.48,74.48,7807.0,73.0387,73.38,72.6388,72.6388,7807.0
2018-02-22 10:00:00,74.59,75.25,74.57,75.19,12956.0,72.7461,73.3898,72.7266,73.3313,12956.0
2018-02-22 10:30:00,75.13,75.13,74.87,74.92,8807.0,73.2727,73.2727,73.0192,73.0679,8807.0
2018-02-22 11:00:00,74.95,75.2,74.93,75.07,6700.0,73.0972,73.341,73.0777,73.2142,6700.0
2018-02-22 11:30:00,75.04,75.36,75.03,75.16,7033.0,73.185,73.4971,73.1752,73.302,7033.0
2018-02-22 12:00:00,75.14,75.21,74.86,75.21,9900.0,73.2825,73.3508,73.0094,73.3508,9900.0
2018-02-22 12:30:00,75.11,75.28,74.94,75.0,8745.0,73.2532,73.419,73.0874,73.146,8745.0
2018-02-22 13:00:00,75.06,75.17,74.91,74.91,10200.0,73.2045,73.3118,73.0582,73.0582,10200.0
2018-02-22 13:30:00,74.92,75.15,74.71,74.98,15256.0,73.0679,73.2923,72.8631,73.1265,15256.0
2018-02-22 14:00:00,74.96,75.2,74.82,75.14,10506.0,73.1069,73.341,72.9704,73.2825,10506.0
2018-02-22 14:30:00,75.12,75.18,74.9,74.91,12206.0,73.263,73.3215,73.0484,73.0582,12206.0
2018-02-22 15:00:00,74.92,75.1,74.92,74.95,21305.0,73.0679,73.2435,73.0679,73.0972,21305.0
2018-02-22 15:30:00,74.96,75.11,74.82,74.88,49089.0,73.1069,73.2532,72.9704,73.0289,49089.0
2018-02-23 09:30:00,75.38,75.51,74.8,74.81,9715.0,73.5166,73.6434,72.9509,72.9607,9715.0
2018-02-23 10:00:00,74.9,75.23,74.8,75.23,13151.0,73.0484,73.3703,72.9509,73.3703,13151.0
2018-02-23 10:30:00,75.18,75.38,75.0,75.05,4893.0,73.3215,73.5166,73.146,73.1947,4893.0
2018-02-23 11:00:00,75.12,75.33,74.91,75.07,8000.0,73.263,73.4678,73.0582,73.2142,8000.0
2018-02-23 11:30:00,75.15,75.47,75.14,75.36,6100.0,73.2923,73.6043,73.2825,73.4971,6100.0
2018-02-23 12:00:00,75.45,75.73,75.26,75.3,8333.0,73.5848,73.8579,73.3995,73.4385,8333.0
2018-02-23 12:30:00,75.27,75.36,75.03,75.06,7249.0,73.4093,73.4971,73.1752,73.2045,7249.0
2018-02-23 13:00:00,75.06,75.16,75.0,75.06,8345.0,73.2045,73.302,73.146,73.2045,8345.0
2018-02-23 13:30:00,75.11,75.12,74.84,75.02,10446.0,73.2532,73.263,72.9899,73.1655,10446.0
2018-02-23 14:00:00,75.0,75.2,74.88,75.16,13477.0,73.146,73.341,73.0289,73.302,13477.0
2018-02-23 14:30:00,75.14,75.28,75.07,75.13,7140.0,73.2825,73.419,73.2142,73.2727,7140.0
2018-02-23 15:00:00,75.19,75.23,75.03,75.12,11928.0,73.3313,73.3703,73.1752,73.263,11928.0
2018-02-23 15:30:00,75.1,75.16,75.01,75.14,37539.0,73.2435,73.302,73.1557,73.2825,37539.0
2018-02-26 09:30:00,75.37,75.68,74.56,74.73,12016.0,73.5068,73.8092,72.7168,72.8826,12016.0
2018-02-26 10:00:00,74.81,75.11,74.73,75.0,12804.0,72.9607,73.2532,72.8826,73.146,12804.0
2018-02-26 10:30:00,75.07,75.21,74.93,75.11,10026.0,73.2142,73.3508,73.0777,73.2532,10026.0
2018-02-26 11:00:00,75.01,75.1,74.95,75.0,10808.0,73.1557,73.2435,73.0972,73.146,10808.0
2018-02-26 11:30:00,75.04,75.65,75.0,75.64,12634.0,73.185,73.7799,73.146,73.7701,12634.0
2018-02-26 12:00:00,75.62,75.73,75.57,75.65,4520.0,73.7506,73.8579,73.7019,73.7799,4520.0
2018-02-26 12:30:00,75.72,75.75,75.52,75.6,8226.0,73.8482,73.8774,73.6531,73.7311,8226.0
2018-02-26 13:00:00,75.71,75.78,75.66,75.69,4000.0,73.8384,73.9067,73.7896,73.8189,4000.0
2018-02-26 13:30:00,75.7,75.93,75.7,75.76,5367.0,73.8287,74.053,73.8287,73.8872,5367.0
2018-02-26 14:00:00,75.81,75.87,75.42,75.45,6907.0,73.9359,73.9945,73.5556,73.5848,6907.0
2018-02-26 14:30:00,75.42,75.43,75.31,75.33,6338.0,73.5556,73.5653,73.4483,73.4678,6338.0
2018-02-26 15:00:00,75.38,75.49,75.28,75.3,10864.0,73.5166,73.6238,73.419,73.4385,10864.0
2018-02-26 15:30:00,75.26,75.39,75.16,75.3,27007.0,73.3995,73.5263,73.302,73.4385,27007.0
2018-02-27 09:30:00,75.08,75.82,75.08,75.69,8239.0,73.224,73.9457,73.224,73.8189,8239.0
2018-02-27 10:00:00,75.78,76.2,75.78,75.8,8077.0,73.9067,74.3163,73.9067,73.9262,8077.0
2018-02-27 10:30:00,75.96,75.96,75.13,75.14,5868.0,74.0822,74.0822,73.2727,73.2825,5868.0
2018-02-27 11:00:00,75.3,75.37,74.82,74.86,7738.0,73.4385,73.5068,72.9704,73.0094,7738.0
2018-02-27 11:30:00,74.86,75.09,74.69,74.85,17889.0,73.0094,73.2337,72.8436,72.9997,17889.0
2018-02-27 12:00:00,74.97,74.97,74.74,74.9,9673.0,73.1167,73.1167,72.8924,73.0484,9673.0
2018-02-27 12:30:00,74.9,75.3,74.9,75.21,17926.0,73.0484,73.4385,73.0484,73.3508,17926.0
2018-02-27 13:00:00,75.21,75.24,75.11,75.17,2200.0,73.3508,73.38,73.2532,73.3118,2200.0
2018-02-27 13:30:00,75.2,75.28,75.13,75.25,6700.0,73.341,73.419,73.2727,73.3898,6700.0
2018-02-27 14:00:00,75.3,75.54,75.23,75.52,7371.0,73.4385,73.6726,73.3703,73.6531,7371.0
2018-02-27 14:30:00,75.52,75.62,75.39,75.56,4903.0,73.6531,73.7506,73.5263,73.6921,4903.0
2018-02-27 15:00:00,75.45,75.46,75.0,75.06,16860.0,73.5848,73.5946,73.146,73.2045,16860.0
2018-02-27 15:30:00,75.02,75.14,74.62,74.65,52873.0,73.1655,73.2825,72.7754,72.8046,52873.0
2018-02-28 09:30:00,75.08,75.46,74.54,74.67,17926.0,73.224,73.5946,72.6973,72.8241,17926.0
2018-02-28 10:00:00,74.67,75.08,74.54,75.07,10811.0,72.8241,73.224,72.6973,73.2142,10811.0
2018-02-28 10:30:00,75.04,75.29,74.8,74.95,14964.0,73.185,73.4288,72.9509,73.0972,14964.0
2018-02-28 11:00:00,75.03,75.38,74.97,75.29,13039.0,73.1752,73.5166,73.1167,73.4288,13039.0
2018-02-28 11:30:00,75.33,75.36,74.99,75.32,10641.0,73.4678,73.4971,73.1362,73.458,10641.0
2018-02-28 12:00:00,75.3,75.73,75.26,75.55,9352.0,73.4385,73.8579,73.3995,73.6824,9352.0
2018-02-28 12:30:00,75.63,75.72,75.51,75.66,7337.0,73.7604,73.8482,73.6434,73.7896,7337.0
2018-02-28 13:00:00,75.61,75.62,75.34,75.34,8872.0,73.7409,73.7506,73.4776,73.4776,8872.0
2018-02-28 13:30:00,75.39,75.42,75.17,75.4,7560.0,73.5263,73.5556,73.3118,73.5361,7560.0
2018-02-28 14:00:00,75.4,75.74,75.34,75.67,16574.0,73.5361,73.8677,73.4776,73.7994,16574.0
2018-02-28 14:30:00,75.64,75.68,75.37,75.37,14674.0,73.7701,73.8092,73.5068,73.5068,14674.0
2018-02-28 15:00:00,75.34,75.5,75.1,75.22,23057.0,73.4776,73.6336,73.2435,73.3605,23057.0
2018-02-28 15:30:00,75.24,75.61,75.09,75.11,66655.0,73.38,73.7409,73.2337,73.2532,66655.0
2018-03-01 09:30:00,75.16,75.28,74.81,75.02,19440.0,73.302,73.419,72.9607,73.1655,19440.0
2018-03-01 10:00:00,75.02,75.85,75.02,75.61,8566.0,73.1655,73.9749,73.1655,73.7409,8566.0
2018-03-01 10:30:00,75.67,75.97,75.48,75.69,9225.0,73.7994,74.092,73.6141,73.8189,9225.0
2018-03-01 11:00:00,75.69,76.22,75.66,75.66,7823.0,73.8189,74.3358,73.7896,73.7896,7823.0
2018-03-01 11:30:00,75.72,75.92,75.64,75.92,8473.0,73.8482,74.0432,73.7701,74.0432,8473.0
2018-03-01 12:00:00,75.9,75.94,75.62,75.62,6900.0,74.0237,74.0627,73.7506,73.7506,6900.0
2018-03-01 12:30:00,75.63,75.66,75.41,75.63,9100.0,73.7604,73.7896,73.5458,73.7604,9100.0
2018-03-01 13:00:00,75.57,75.57,75.22,75.53,11833.0,73.7019,73.7019,73.3605,73.6629,11833.0
2018-03-01 13:30:00,75.5,75.51,75.0,75.09,11290.0,73.6336,73.6434,73.146,73.2337,11290.0
2018-03-01 14:00:00,75.03,75.27,74.79,75.13,32218.0,73.1752,73.4093,72.9412,73.2727,32218.0
2018-03-01 14:30:00,75.11,75.28,74.95,75.11,16088.0,73.2532,73.419,73.0972,73.2532,16088.0
2018-03-01 15:00:00,75.11,75.53,74.98,75.31,17550.0,73.2532,73.6629,73.1265,73.4483,17550.0
2018-03-01 15:30:00,75.36,75.45,74.81,74.98,67111.0,73.4971,73.5848,72.9607,73.1265,67111.0
2018-03-02 09:30:00,74.12,74.87,72.74,74.56,14964.0,72.2877,73.0192,70.9418,72.7168,14964.0
2018-03-02 10:00:00,74.56,74.63,74.34,74.5,15814.0,72.7168,72.7851,72.5023,72.6583,15814.0
2018-03-02 10:30:00,74.53,74.76,74.41,74.43,21045.0,72.6876,72.9119,72.5705,72.5901,21045.0
2018-03-02 11:00:00,74.43,74.64,74.43,74.55,18911.0,72.5901,72.7949,72.5901,72.7071,18911.0
2018-03-02 11:30:00,74.53,75.04,74.34,75.04,27212.0,72.6876,73.185,72.5023,73.185,27212.0
2018-03-02 12:00:00,75.02,75.02,74.42,74.75,27903.0,73.1655,73.1655,72.5803,72.9021,27903.0
2018-03-02 12:30:00,74.75,74.85,74.66,74.71,12775.0,72.9021,72.9997,72.8144,72.8631,12775.0
2018-03-02 13:00:00,74.76,74.83,74.57,74.58,23610.0,72.9119,72.9802,72.7266,72.7363,23610.0
2018-03-02 13:30:00,74.6,74.67,74.46,74.59,23778.0,72.7558,72.8241,72.6193,72.7461,23778.0
2018-03-02 14:00:00,74.63,74.66,74.4,74.5,25617.0,72.7851,72.8144,72.5608,72.6583,25617.0
2018-03-02 14:30:00,74.5,74.53,74.43,74.5,18334.0,72.6583,72.6876,72.5901,72.6583,18334.0
2018-03-02 15:00:00,74.5,74.78,74.45,74.77,42436.0,72.6583,72.9314,72.6096,72.9216,42436.0
2018-03-02 15:30:00,74.75,74.95,74.15,74.43,126943.0,72.9021,73.0972,72.317,72.5901,126943.0
2018-03-05 09:30:00,74.17,74.73,74.17,74.55,12573.0,72.3365,72.8826,72.3365,72.7071,12573.0
2018-03-05 10:00:00,74.58,74.66,74.21,74.32,17310.0,72.7363,72.8144,72.3755,72.4828,17310.0
2018-03-05 10:30:00,74.35,74.4,74.2,74.38,17696.0,72.512,72.5608,72.3657,72.5413,17696.0
2018-03-05 11:00:00,74.39,74.67,74.23,74.33,26000.0,72.551,72.8241,72.395,72.4925,26000.0
2018-03-05 11:30:00,74.29,74.41,74.27,74.38,17139.0,72.4535,72.5705,72.434,72.5413,17139.0
2018-03-05 12:00:00,74.41,74.42,74.25,74.34,18240.0,72.5705,72.5803,72.4145,72.5023,18240.0
2018-03-05 12:30:00,74.37,74.45,74.29,74.42,14679.0,72.5315,72.6096,72.4535,72.5803,14679.0
2018-03-05 13:00:00,74.45,74.5,74.12,74.12,25125.0,72.6096,72.6583,72.2877,72.2877,25125.0
2018-03-05 13:30:00,74.09,74.3,74.03,74.26,10193.0,72.2585,72.4633,72.1999,72.4243,10193.0
2018-03-05 14:00:00,74.24,74.42,74.16,74.29,17735.0,72.4047,72.5803,72.3267,72.4535,17735.0
2018-03-05 14:30:00,74.32,74.51,74.32,74.42,28365.0,72.4828,72.6681,72.4828,72.5803,28365.0
2018-03-05 15:00:00,74.44,75.33,74.39,75.23,52144.0,72.5998,73.4678,72.551,73.3703,52144.0
2018-03-05 15:30:00,75.23,75.44,75.23,75.27,34982.0,73.3703,73.5751,73.3703,73.4093,34982.0
2018-03-06 09:30:00,75.68,76.42,75.68,76.28,12952.0,73.8092,74.5309,73.8092,74.3943,12952.0
2018-03-06 10:00:00,76.3,77.21,76.22,77.02,19401.0,74.4138,75.3013,74.3358,75.116,19401.0
2018-03-06 10:30:00,77.02,77.22,76.88,76.98,24881.0,75.116,75.3111,74.9795,75.077,24881.0
2018-03-06 11:00:00,76.97,77.38,76.79,77.08,25912.0,75.0673,75.4671,74.8917,75.1745,25912.0
2018-03-06 11:30:00,77.06,77.63,77.06,77.63,11763.0,75.155,75.7109,75.155,75.7109,11763.0
2018-03-06 12:00:00,77.72,77.97,77.65,77.84,17370.0,75.7987,76.0425,75.7305,75.9158,17370.0
2018-03-06 12:30:00,77.84,78.17,77.84,77.96,14357.0,75.9158,76.2376,75.9158,76.0328,14357.0
2018-03-06 13:00:00,78.03,78.33,77.94,78.23,17496.0,76.1011,76.3936,76.0133,76.2961,17496.0
2018-03-06 13:30:00,78.24,78.53,77.93,78.01,32450.0,76.3059,76.5887,76.0035,76.0816,32450.0
2018-03-06 14:00:00,77.98,78.28,77.79,78.23,15558.0,76.0523,76.3449,75.867,76.2961,15558.0
2018-03-06 14:30:00,78.22,78.22,77.72,77.75,18482.0,76.2864,76.2864,75.7987,75.828,18482.0
2018-03-06 15:00:00,77.74,77.78,77.31,77.43,31399.0,75.8182,75.8572,75.3989,75.5159,31399.0
2018-03-06 15:30:00,77.36,77.53,76.96,77.13,90012.0,75.4476,75.6134,75.0575,75.2233,90012.0
2018-03-07 09:30:00,76.49,76.74,75.74,75.74,7130.0,74.5991,74.8429,73.8677,73.8677,7130.0
2018-03-07 10:00:00,75.91,76.12,75.57,75.66,9930.0,74.0335,74.2383,73.7019,73.7896,9930.0
2018-03-07 10:30:00,75.47,75.89,75.47,75.84,8330.0,73.6043,74.014,73.6043,73.9652,8330.0
2018-03-07 11:00:00,75.84,76.11,75.55,76.05,13703.0,73.9652,74.2285,73.6824,74.17,13703.0
2018-03-07 11:30:00,76.06,76.48,75.9,76.11,10220.0,74.1798,74.5894,74.0237,74.2285,10220.0
2018-03-07 12:00:00,76.2,76.2,75.8,75.88,10533.0,74.3163,74.3163,73.9262,74.0042,10533.0
2018-03-07 12:30:00,75.91,75.97,75.69,75.71,7438.0,74.0335,74.092,73.8189,73.8384,7438.0
2018-03-07 13:00:00,75.79,75.83,75.41,75.57,8081.0,73.9164,73.9554,73.5458,73.7019,8081.0
2018-03-07 13:30:00,75.59,75.69,75.4,75.65,6742.0,73.7214,73.8189,73.5361,73.7799,6742.0
2018-03-07 14:00:00,75.68,75.86,75.58,75.73,8394.0,73.8092,73.9847,73.7116,73.8579,8394.0
2018-03-07 14:30:00,75.8,76.0,75.79,76.0,7200.0,73.9262,74.1212,73.9164,74.1212,7200.0
2018-03-07 15:00:00,75.97,76.21,75.97,76.0,11459.0,74.092,74.326,74.092,74.1212,11459.0
2018-03-07 15:30:00,76.04,76.17,75.88,75.94,37304.0,74.1603,74.287,74.0042,74.0627,37304.0
2018-03-08 09:30:00,76.3,76.37,75.7,76.28,8059.0,74.4138,74.4821,73.8287,74.3943,8059.0
2018-03-08 10:00:00,76.05,76.35,75.9,76.06,9470.0,74.17,74.4626,74.0237,74.1798,9470.0
2018-03-08 10:30:00,76.0,76.02,75.64,75.64,6248.0,74.1212,74.1407,73.7701,73.7701,6248.0
2018-03-08 11:00:00,75.59,75.73,75.39,75.5,6330.0,73.7214,73.8579,73.5263,73.6336,6330.0
2018-03-08 11:30:00,75.48,75.6,75.46,75.53,2200.0,73.6141,73.7311,73.5946,73.6629,2200.0
2018-03-08 12:00:00,75.5,75.5,75.09,75.26,7600.0,73.6336,73.6336,73.2337,73.3995,7600.0
2018-03-08 12:30:00,75.27,75.28,75.17,75.24,4213.0,73.4093,73.419,73.3118,73.38,4213.0
2018-03-08 13:00:00,75.24,75.31,74.99,75.07,7100.0,73.38,73.4483,73.1362,73.2142,7100.0
2018-03-08 13:30:00,75.07,75.15,74.91,74.97,6026.0,73.2142,73.2923,73.0582,73.1167,6026.0
2018-03-08 14:00:00,74.95,75.16,74.92,75.03,5623.0,73.0972,73.302,73.0679,73.1752,5623.0
2018-03-08 14:30:00,75.01,75.2,74.98,75.17,10824.0,73.1557,73.341,73.1265,73.3118,10824.0
2018-03-08 15:00:00,75.18,75.46,75.1,75.46,8137.0,73.3215,73.5946,73.2435,73.5946,8137.0
2018-03-08 15:30:00,75.42,75.5,75.01,75.23,64438.0,73.5556,73.6336,73.1557,73.3703,64438.0
2018-03-09 09:30:00,75.51,75.76,75.0,75.7,8197.0,73.6434,73.8872,73.146,73.8287,8197.0
2018-03-09 10:00:00,75.72,76.12,75.72,76.08,13930.0,73.8482,74.2383,73.8482,74.1993,13930.0
2018-03-09 10:30:00,76.16,76.16,75.88,75.9,7260.0,74.2773,74.2773,74.0042,74.0237,7260.0
2018-03-09 11:00:00,75.89,76.14,75.77,76.08,8963.0,74.014,74.2578,73.8969,74.1993,8963.0
2018-03-09 11:30:00,76.14,76.29,75.89,75.9,11834.0,74.2578,74.4041,74.014,74.0237,11834.0
2018-03-09 12:00:00,75.89,76.09,75.79,75.96,9800.0,74.014,74.209,73.9164,74.0822,9800.0
2018-03-09 12:30:00,76.0,76.04,75.87,75.97,10976.0,74.1212,74.1603,73.9945,74.092,10976.0
2018-03-09 13:00:00,76.0,76.08,75.93,76.03,7536.0,74.1212,74.1993,74.053,74.1505,7536.0
2018-03-09 13:30:00,76.0,76.0,75.82,75.83,3306.0,74.1212,74.1212,73.9457,73.9554,3306.0
2018-03-09 14:00:00,75.91,76.08,75.86,75.93,9646.0,74.0335,74.1993,73.9847,74.053,9646.0
2018-03-09 14:30:00,76.01,76.36,75.98,76.28,11189.0,74.131,74.4723,74.1017,74.3943,11189.0
2018-03-09 15:00:00,76.28,76.62,76.27,76.6,8746.0,74.3943,74.7259,74.3846,74.7064,8746.0
2018-03-09 15:30:00,76.65,76.7,76.5,76.59,33007.0,74.7552,74.8039,74.6089,74.6967,33007.0
2018-03-12 09:30:00,76.57,77.04,75.95,76.94,12339.0,74.6771,75.1355,74.0725,75.038,12339.0
2018-03-12 10:00:00,77.0,77.0,75.96,76.31,13981.0,75.0965,75.0965,74.0822,74.4236,13981.0
2018-03-12 10:30:00,76.33,76.33,75.55,75.65,9599.0,74.4431,74.4431,73.6824,73.7799,9599.0
2018-03-12 11:00:00,75.64,75.81,75.55,75.57,9133.0,73.7701,73.9359,73.6824,73.7019,9133.0
2018-03-12 11:30:00,75.59,75.91,75.59,75.8,10936.0,73.7214,74.0335,73.7214,73.9262,10936.0
2018-03-12 12:00:00,75.8,76.01,75.75,76.01,10808.0,73.9262,74.131,73.8774,74.131,10808.0
2018-03-12 12:30:00,75.95,75.96,75.82,75.87,7700.0,74.0725,74.0822,73.9457,73.9945,7700.0
2018-03-12 13:00:00,75.82,75.82,75.72,75.75,6558.0,73.9457,73.9457,73.8482,73.8774,6558.0
2018-03-12 13:30:00,75.72,75.91,75.63,75.75,13194.0,73.8482,74.0335,73.7604,73.8774,13194.0
2018-03-12 14:00:00,75.74,75.79,75.33,75.59,11439.0,73.8677,73.9164,73.4678,73.7214,11439.0
2018-03-12 14:30:00,75.53,75.58,75.23,75.4,10942.0,73.6629,73.7116,73.3703,73.5361,10942.0
2018-03-12 15:00:00,75.39,75.66,75.39,75.4,10936.0,73.5263,73.7896,73.5263,73.5361,10936.0
2018-03-12 15:30:00,75.42,75.51,75.14,75.28,89301.0,73.5556,73.6434,73.2825,73.419,89301.0
2018-03-13 09:30:00,75.5,75.95,75.17,75.2,6201.0,73.6336,74.0725,73.3118,73.341,6201.0
2018-03-13 10:00:00,75.21,75.32,75.07,75.25,12948.0,73.3508,73.458,73.2142,73.3898,12948.0
2018-03-13 10:30:00,75.31,75.84,75.16,75.6,7237.0,73.4483,73.9652,73.302,73.7311,7237.0
2018-03-13 11:00:00,75.58,75.6,75.2,75.2,7462.0,73.7116,73.7311,73.341,73.341,7462.0
2018-03-13 11:30:00,75.3,75.3,75.05,75.14,7300.0,73.4385,73.4385,73.1947,73.2825,7300.0
2018-03-13 12:00:00,75.06,75.09,74.92,75.09,8506.0,73.2045,73.2337,73.0679,73.2337,8506.0
2018-03-13 12:30:00,75.06,75.63,75.06,75.49,6626.0,73.2045,73.7604,73.2045,73.6238,6626.0
2018-03-13 13:00:00,75.56,75.56,75.33,75.51,4950.0,73.6921,73.6921,73.4678,73.6434,4950.0
2018-03-13 13:30:00,75.45,75.47,75.24,75.29,3859.0,73.5848,73.6043,73.38,73.4288,3859.0
2018-03-13 14:00:00,75.29,75.29,75.09,75.13,4973.0,73.4288,73.4288,73.2337,73.2727,4973.0
2018-03-13 14:30:00,75.16,75.19,74.99,75.12,10922.0,73.302,73.3313,73.1362,73.263,10922.0
2018-03-13 15:00:00,75.09,75.09,74.83,74.83,9574.0,73.2337,73.2337,72.9802,72.9802,9574.0
2018-03-13 15:30:00,74.8,74.93,74.54,74.8,37351.0,72.9509,73.0777,72.6973,72.9509,37351.0
2018-03-14 09:30:00,75.21,75.21,73.77,74.09,8997.0,73.3508,73.3508,71.9464,72.2585,8997.0
2018-03-14 10:00:00,74.1,74.45,74.06,74.34,9259.0,72.2682,72.6096,72.2292,72.5023,9259.0
2018-03-14 10:30:00,74.39,74.63,74.31,74.62,13121.0,72.551,72.7851,72.473,72.7754,13121.0
2018-03-14 11:00:00,74.67,74.67,74.4,74.41,5938.0,72.8241,72.8241,72.5608,72.5705,5938.0
2018-03-14 11:30:00,74.44,74.51,74.28,74.28,9510.0,72.5998,72.6681,72.4438,72.4438,9510.0
2018-03-14 12:00:00,74.31,74.33,74.07,74.2,5070.0,72.473,72.4925,72.239,72.3657,5070.0
2018-03-14 12:30:00,74.2,74.53,74.18,74.42,4457.0,72.3657,72.6876,72.3462,72.5803,4457.0
2018-03-14 13:00:00,74.35,74.42,74.28,74.34,4328.0,72.512,72.5803,72.4438,72.5023,4328.0
2018-03-14 13:30:00,74.34,74.59,74.3,74.5,4197.0,72.5023,72.7461,72.4633,72.6583,4197.0
2018-03-14 14:00:00,74.51,74.56,74.33,74.33,5719.0,72.6681,72.7168,72.4925,72.4925,5719.0
2018-03-14 14:30:00,74.33,74.39,74.12,74.35,6997.0,72.4925,72.551,72.2877,72.512,6997.0
2018-03-14 15:00:00,74.32,74.5,74.24,74.37,6574.0,72.4828,72.6583,72.4047,72.5315,6574.0
2018-03-14 15:30:00,74.37,74.54,74.31,74.54,26181.0,72.5315,72.6973,72.473,72.6973,26181.0
2018-03-15 09:30:00,74.89,75.34,74.3,74.97,6603.0,73.0387,73.4776,72.4633,73.1167,6603.0
2018-03-15 10:00:00,74.95,75.19,74.63,74.64,6850.0,73.0972,73.3313,72.7851,72.7949,6850.0
2018-03-15 10:30:00,74.59,74.8,74.47,74.65,3700.0,72.7461,72.9509,72.6291,72.8046,3700.0
2018-03-15 11:00:00,74.65,74.95,74.63,74.89,5920.0,72.8046,73.0972,72.7851,73.0387,5920.0
2018-03-15 11:30:00,74.84,74.84,74.55,74.62,6050.0,72.9899,72.9899,72.7071,72.7754,6050.0
2018-03-15 12:00:00,74.64,74.69,74.44,74.44,5735.0,72.7949,72.8436,72.5998,72.5998,5735.0
2018-03-15 12:30:00,74.45,74.57,74.33,74.39,3986.0,72.6096,72.7266,72.4925,72.551,3986.0
2018-03-15 13:00:00,74.39,74.42,74.24,74.24,3375.0,72.551,72.5803,72.4047,72.4047,3375.0
2018-03-15 13:30:00,74.17,74.29,73.87,73.87,5300.0,72.3365,72.4535,72.0439,72.0439,5300.0
2018-03-15 14:00:00,73.91,73.97,73.85,73.88,4531.0,72.0829,72.1414,72.0244,72.0536,4531.0
2018-03-15 14:30:00,73.85,73.91,73.72,73.79,4935.0,72.0244,72.0829,71.8976,71.9659,4935.0
2018-03-15 15:00:00,73.81,74.04,73.78,74.03,9273.0,71.9854,72.2097,71.9561,72.1999,9273.0
2018-03-15 15:30:00,74.04,74.09,73.97,74.05,24597.0,72.2097,72.2585,72.1414,72.2194,24597.0
2018-03-16 09:30:00,74.07,75.25,74.07,74.49,47154.0,72.239,73.3898,72.239,72.6486,47154.0
2018-03-16 10:00:00,74.44,75.22,74.44,75.22,6926.0,72.5998,73.3605,72.5998,73.3605,6926.0
2018-03-16 10:30:00,75.25,75.51,75.25,75.51,2881.0,73.3898,73.6434,73.3898,73.6434,2881.0
2018-03-16 11:00:00,75.45,75.91,75.45,75.86,6905.0,73.5848,74.0335,73.5848,73.9847,6905.0
2018-03-16 11:30:00,75.92,76.11,75.78,75.78,6546.0,74.0432,74.2285,73.9067,73.9067,6546.0
2018-03-16 12:00:00,75.85,75.85,75.7,75.72,3000.0,73.9749,73.9749,73.8287,73.8482,3000.0
2018-03-16 12:30:00,75.75,75.86,75.59,75.68,3300.0,73.8774,73.9847,73.7214,73.8092,3300.0
2018-03-16 13:00:00,75.7,75.72,75.42,75.42,2129.0,73.8287,73.8482,73.5556,73.5556,2129.0
2018-03-16 13:30:00,75.45,75.48,75.23,75.23,4827.0,73.5848,73.6141,73.3703,73.3703,4827.0
2018-03-16 14:00:00,75.29,75.3,75.09,75.26,8622.0,73.4288,73.4385,73.2337,73.3995,8622.0
2018-03-16 14:30:00,75.25,75.59,75.25,75.49,11859.0,73.3898,73.7214,73.3898,73.6238,11859.0
2018-03-16 15:00:00,75.49,75.73,75.37,75.73,13741.0,73.6238,73.8579,73.5068,73.8579,13741.0
2018-03-16 15:30:00,75.74,75.82,75.4,75.71,48073.0,73.8677,73.9457,73.5361,73.8384,48073.0
2018-03-19 09:30:00,75.44,76.35,75.44,76.06,7405.0,73.5751,74.4626,73.5751,74.1798,7405.0
2018-03-19 10:00:00,75.97,76.06,75.78,76.01,8110.0,74.092,74.1798,73.9067,74.131,8110.0
2018-03-19 10:30:00,76.11,76.19,75.69,75.84,11001.0,74.2285,74.3065,73.8189,73.9652,11001.0
2018-03-19 11:00:00,75.91,75.98,75.67,75.92,19736.0,74.0335,74.1017,73.7994,74.0432,19736.0
2018-03-19 11:30:00,75.92,75.98,75.8,75.95,11641.0,74.0432,74.1017,73.9262,74.0725,11641.0
2018-03-19 12:00:00,75.88,76.04,75.84,75.99,7639.0,74.0042,74.1603,73.9652,74.1115,7639.0
2018-03-19 12:30:00,76.04,76.09,75.89,76.05,6600.0,74.1603,74.209,74.014,74.17,6600.0
2018-03-19 13:00:00,76.02,76.04,75.86,75.91,12656.0,74.1407,74.1603,73.9847,74.0335,12656.0
2018-03-19 13:30:00,75.92,76.15,75.87,76.15,5939.0,74.0432,74.2675,73.9945,74.2675,5939.0
2018-03-19 14:00:00,76.16,76.18,75.95,76.07,5819.0,74.2773,74.2968,74.0725,74.1895,5819.0
2018-03-19 14:30:00,76.03,76.16,75.91,76.15,8220.0,74.1505,74.2773,74.0335,74.2675,8220.0
2018-03-19 15:00:00,76.13,76.39,76.07,76.32,11308.0,74.248,74.5016,74.1895,74.4333,11308.0
2018-03-19 15:30:00,76.36,76.49,76.2,76.26,33447.0,74.4723,74.5991,74.3163,74.3748,33447.0
2018-03-20 09:30:00,76.16,76.58,75.43,75.46,11057.0,74.2773,74.6869,73.5653,73.5946,11057.0
2018-03-20 10:00:00,75.57,75.74,75.42,75.48,24224.0,73.7019,73.8677,73.5556,73.6141,24224.0
2018-03-20 10:30:00,75.53,75.87,75.42,75.75,8863.0,73.6629,73.9945,73.5556,73.8774,8863.0
2018-03-20 11:00:00,75.75,75.76,75.39,75.41,18900.0,73.8774,73.8872,73.5263,73.5458,18900.0
2018-03-20 11:30:00,75.42,75.47,75.11,75.19,15486.0,73.5556,73.6043,73.2532,73.3313,15486.0
2018-03-20 12:00:00,75.16,75.18,74.75,74.84,7152.0,73.302,73.3215,72.9021,72.9899,7152.0
2018-03-20 12:30:00,74.8,74.85,74.47,74.47,5310.0,72.9509,72.9997,72.6291,72.6291,5310.0
2018-03-20 13:00:00,74.38,74.53,74.14,74.14,10713.0,72.5413,72.6876,72.3072,72.3072,10713.0
2018-03-20 13:30:00,74.09,74.23,73.96,74.03,11090.0,72.2585,72.395,72.1317,72.1999,11090.0
2018-03-20 14:00:00,74.06,74.06,73.72,73.72,11944.0,72.2292,72.2292,71.8976,71.8976,11944.0
2018-03-20 14:30:00,73.73,73.85,73.45,73.45,20744.0,71.9074,72.0244,71.6343,71.6343,20744.0
2018-03-20 15:00:00,73.49,73.49,72.36,72.72,35827.0,71.6733,71.6733,70.5712,70.9223,35827.0
2018-03-20 15:30:00,72.77,72.87,72.29,72.42,71851.0,70.9711,71.0686,70.503,70.6297,71851.0
2018-03-21 09:30:00,72.17,72.74,72.17,72.67,7277.0,70.3859,70.9418,70.3859,70.8736,7277.0
2018-03-21 10:00:00,72.69,72.75,72.15,72.28,25461.0,70.8931,70.9516,70.3664,70.4932,25461.0
2018-03-21 10:30:00,72.45,72.95,72.31,72.5,14686.0,70.659,71.1466,70.5225,70.7078,14686.0
2018-03-21 11:00:00,72.52,72.6,72.44,72.51,5171.0,70.7273,70.8053,70.6492,70.7175,5171.0
2018-03-21 11:30:00,72.51,72.59,72.23,72.52,14181.0,70.7175,70.7955,70.4444,70.7273,14181.0
2018-03-21 12:00:00,72.52,72.53,72.41,72.5,6612.0,70.7273,70.737,70.62,70.7078,6612.0
2018-03-21 12:30:00,72.48,72.51,72.3,72.4,8104.0,70.6883,70.7175,70.5127,70.6102,8104.0
2018-03-21 13:00:00,72.4,72.4,71.98,71.98,14780.0,70.6102,70.6102,70.2006,70.2006,14780.0
2018-03-21 13:30:00,71.99,72.12,71.89,72.02,11666.0,70.2104,70.3372,70.1128,70.2396,11666.0
2018-03-21 14:00:00,72.03,72.17,71.98,72.12,14710.0,70.2494,70.3859,70.2006,70.3372,14710.0
2018-03-21 14:30:00,72.14,72.2,71.77,71.94,13668.0,70.3567,70.4152,69.9958,70.1616,13668.0
2018-03-21 15:00:00,71.99,72.25,71.92,72.09,14463.0,70.2104,70.4639,70.1421,70.3079,14463.0
2018-03-21 15:30:00,72.13,72.13,71.76,71.85,48772.0,70.3469,70.3469,69.9861,70.0738,48772.0
2018-03-22 09:30:00,71.33,71.78,71.33,71.42,6378.0,69.5667,70.0056,69.5667,69.6545,6378.0
2018-03-22 10:00:00,71.37,71.55,71.24,71.24,6682.0,69.6057,69.7812,69.4789,69.4789,6682.0
2018-03-22 10:30:00,71.19,71.19,70.9,70.9,6477.0,69.4301,69.4301,69.1473,69.1473,6477.0
2018-03-22 11:00:00,70.84,70.92,70.64,70.64,4500.0,69.0888,69.1668,68.8937,68.8937,4500.0
2018-03-22 11:30:00,70.68,70.88,70.51,70.88,9137.0,68.9328,69.1278,68.767,69.1278,9137.0
2018-03-22 12:00:00,70.89,71.37,70.89,71.31,6192.0,69.1376,69.6057,69.1376,69.5472,6192.0
2018-03-22 12:30:00,71.43,71.5,71.32,71.38,10418.0,69.6642,69.7325,69.5569,69.6154,10418.0
2018-03-22 13:00:00,71.37,71.5,71.25,71.49,4500.0,69.6057,69.7325,69.4887,69.7227,4500.0
2018-03-22 13:30:00,71.49,71.66,71.4,71.41,32710.0,69.7227,69.8885,69.635,69.6447,32710.0
2018-03-22 14:00:00,71.43,71.48,71.1,71.19,8153.0,69.6642,69.713,69.3424,69.4301,8153.0
2018-03-22 14:30:00,71.18,71.41,71.11,71.23,10400.0,69.4204,69.6447,69.3521,69.4692,10400.0
2018-03-22 15:00:00,71.22,71.38,70.78,70.81,12060.0,69.4594,69.6154,69.0303,69.0595,12060.0
2018-03-22 15:30:00,70.72,70.78,70.26,70.35,46952.0,68.9718,69.0303,68.5231,68.6109,46952.0
2018-03-23 09:30:00,70.53,71.01,70.23,70.23,28685.0,68.7865,69.2546,68.4939,68.4939,28685.0
2018-03-23 10:00:00,70.3,71.02,70.16,71.0,18090.0,68.5621,69.2643,68.4256,69.2448,18090.0
2018-03-23 10:30:00,70.99,71.07,70.89,70.91,5039.0,69.2351,69.3131,69.1376,69.1571,5039.0
2018-03-23 11:00:00,70.97,71.07,70.81,71.0,7637.0,69.2156,69.3131,69.0595,69.2448,7637.0
2018-03-23 11:30:00,70.97,71.01,70.86,70.93,13766.0,69.2156,69.2546,69.1083,69.1766,13766.0
2018-03-23 12:00:00,70.97,71.16,70.87,71.14,9027.0,69.2156,69.4009,69.1181,69.3814,9027.0
2018-03-23 12:30:00,71.14,71.14,70.89,71.04,5313.0,69.3814,69.3814,69.1376,69.2839,5313.0
2018-03-23 13:00:00,71.15,71.38,71.15,71.33,5468.0,69.3911,69.6154,69.3911,69.5667,5468.0
2018-03-23 13:30:00,71.35,71.4,71.25,71.36,3868.0,69.5862,69.635,69.4887,69.5959,3868.0
2018-03-23 14:00:00,71.35,71.36,71.23,71.28,5100.0,69.5862,69.5959,69.4692,69.5179,5100.0
2018-03-23 14:30:00,71.29,71.35,70.89,70.95,17833.0,69.5277,69.5862,69.1376,69.1961,17833.0
2018-03-23 15:00:00,70.89,71.13,70.87,71.07,17277.0,69.1376,69.3716,69.1181,69.3131,17277.0
2018-03-23 15:30:00,71.06,71.07,70.63,70.64,72155.0,69.3034,69.3131,68.884,68.8937,72155.0
2018-03-26 09:30:00,71.48,71.56,71.12,71.27,3979.0,69.713,69.791,69.3619,69.5082,3979.0
2018-03-26 10:00:00,71.3,71.42,71.11,71.21,5711.0,69.5374,69.6545,69.3521,69.4497,5711.0
2018-03-26 10:30:00,71.22,71.23,70.99,71.2,6437.0,69.4594,69.4692,69.2351,69.4399,6437.0
2018-03-26 11:00:00,71.2,71.48,71.09,71.43,11132.0,69.4399,69.713,69.3326,69.6642,11132.0
2018-03-26 11:30:00,71.4,71.62,71.37,71.46,5600.0,69.635,69.8495,69.6057,69.6935,5600.0
2018-03-26 12:00:00,71.52,71.91,71.48,71.8,8293.0,69.752,70.1323,69.713,70.0251,8293.0
2018-03-26 12:30:00,71.86,71.86,71.54,71.65,5606.0,70.0836,70.0836,69.7715,69.8788,5606.0
2018-03-26 13:00:00,71.66,71.97,71.66,71.97,5878.0,69.8885,70.1909,69.8885,70.1909,5878.0
2018-03-26 13:30:00,71.97,72.21,71.82,72.21,8288.0,70.1909,70.4249,70.0446,70.4249,8288.0
2018-03-26 14:00:00,72.17,72.34,72.1,72.32,25020.0,70.3859,70.5517,70.3176,70.5322,25020.0
2018-03-26 14:30:00,72.37,72.73,72.35,72.72,10141.0,70.581,70.9321,70.5615,70.9223,10141.0
2018-03-26 15:00:00,72.71,73.54,72.71,73.54,55341.0,70.9126,71.7221,70.9126,71.7221,55341.0
2018-03-26 15:30:00,73.61,73.63,73.11,73.34,57889.0,71.7903,71.8098,71.3027,71.527,57889.0
2018-03-27 09:30:00,73.29,73.29,72.27,73.17,6145.0,71.4782,71.4782,70.4834,71.3612,6145.0
2018-03-27 10:00:00,73.25,73.58,72.96,73.14,5130.0,71.4392,71.7611,71.1564,71.3319,5130.0
2018-03-27 10:30:00,73.19,73.27,72.86,72.97,7548.0,71.3807,71.4587,71.0589,71.1661,7548.0
2018-03-27 11:00:00,72.98,73.35,72.94,73.18,7213.0,71.1759,71.5367,71.1369,71.371,7213.0
2018-03-27 11:30:00,73.25,73.73,73.25,73.67,3626.0,71.4392,71.9074,71.4392,71.8488,3626.0
2018-03-27 12:00:00,73.57,73.62,73.5,73.5,2600.0,71.7513,71.8001,71.683,71.683,2600.0
2018-03-27 12:30:00,73.5,73.6,73.49,73.53,4791.0,71.683,71.7806,71.6733,71.7123,4791.0
2018-03-27 13:00:00,73.5,73.91,73.5,73.63,4008.0,71.683,72.0829,71.683,71.8098,4008.0
2018-03-27 13:30:00,73.64,73.7,73.42,73.7,8405.0,71.8196,71.8781,71.605,71.8781,8405.0
2018-03-27 14:00:00,73.65,73.65,73.43,73.44,18318.0,71.8293,71.8293,71.6148,71.6245,18318.0
2018-03-27 14:30:00,73.47,73.49,73.0,73.05,17036.0,71.6538,71.6733,71.1954,71.2442,17036.0
2018-03-27 15:00:00,72.97,72.99,72.7,72.92,33269.0,71.1661,71.1856,70.9028,71.1174,33269.0
2018-03-27 15:30:00,72.91,73.17,72.77,72.88,85502.0,71.1076,71.3612,70.9711,71.0784,85502.0
2018-03-28 09:30:00,72.6,73.17,72.3,72.66,17279.0,70.8053,71.3612,70.5127,70.8638,17279.0
2018-03-28 10:00:00,72.6,73.01,72.33,72.52,16170.0,70.8053,71.2052,70.542,70.7273,16170.0
2018-03-28 10:30:00,72.54,72.63,72.14,72.52,12373.0,70.7468,70.8345,70.3567,70.7273,12373.0
2018-03-28 11:00:00,72.51,72.8,72.25,72.5,10663.0,70.7175,71.0003,70.4639,70.7078,10663.0
2018-03-28 11:30:00,72.49,72.68,72.36,72.68,12269.0,70.698,70.8833,70.5712,70.8833,12269.0
2018-03-28 12:00:00,72.71,72.99,72.67,72.86,5110.0,70.9126,71.1856,70.8736,71.0589,5110.0
2018-03-28 12:30:00,72.93,72.95,72.68,72.76,5300.0,71.1271,71.1466,70.8833,70.9613,5300.0
2018-03-28 13:00:00,72.7,72.78,72.51,72.63,7104.0,70.9028,70.9808,70.7175,70.8345,7104.0
2018-03-28 13:30:00,72.51,72.76,72.51,72.56,6199.0,70.7175,70.9613,70.7175,70.7663,6199.0
2018-03-28 14:00:00,72.57,72.57,72.34,72.43,6675.0,70.776,70.776,70.5517,70.6395,6675.0
2018-03-28 14:30:00,72.42,72.71,72.32,72.32,5812.0,70.6297,70.9126,70.5322,70.5322,5812.0
2018-03-28 15:00:00,72.33,72.38,72.08,72.15,8642.0,70.542,70.5907,70.2981,70.3664,8642.0
2018-03-28 15:30:00,72.18,72.34,71.92,72.01,40371.0,70.3957,70.5517,70.1421,70.2299,40371.0
2018-03-29 09:30:00,72.2,72.76,72.2,72.66,3784.0,70.4152,70.9613,70.4152,70.8638,3784.0
2018-03-29 10:00:00,72.66,72.86,72.48,72.48,8907.0,70.8638,71.0589,70.6883,70.6883,8907.0
2018-03-29 10:30:00,72.46,72.68,72.46,72.59,6020.0,70.6688,70.8833,70.6688,70.7955,6020.0
2018-03-29 11:00:00,72.59,72.6,72.38,72.49,6918.0,70.7955,70.8053,70.5907,70.698,6918.0
2018-03-29 11:30:00,72.44,72.75,72.25,72.75,41808.0,70.6492,70.9516,70.4639,70.9516,41808.0
2018-03-29 12:00:00,72.73,72.97,72.73,72.97,4473.0,70.9321,71.1661,70.9321,71.1661,4473.0
2018-03-29 12:30:00,72.94,73.13,72.89,72.9,5308.0,71.1369,71.3222,71.0881,71.0979,5308.0
2018-03-29 13:00:00,72.86,72.86,72.73,72.81,4901.0,71.0589,71.0589,70.9321,71.0101,4901.0
2018-03-29 13:30:00,72.84,73.04,72.84,72.87,11563.0,71.0394,71.2344,71.0394,71.0686,11563.0
2018-03-29 14:00:00,72.87,73.05,72.83,72.83,7334.0,71.0686,71.2442,71.0296,71.0296,7334.0
2018-03-29 14:30:00,72.78,73.03,72.75,72.87,8771.0,70.9808,71.2247,70.9516,71.0686,8771.0
2018-03-29 15:00:00,72.84,73.04,72.84,73.0,16854.0,71.0394,71.2344,71.0394,71.1954,16854.0
2018-03-29 15:30:00,73.0,73.01,72.66,72.81,73000.0,71.1954,71.2052,70.8638,71.0101,73000.0
2018-04-02 09:30:00,72.51,73.18,72.0,72.0,20830.0,70.7175,71.371,70.2201,70.2201,20830.0
2018-04-02 10:00:00,71.97,71.98,71.39,71.42,14708.0,70.1909,70.2006,69.6252,69.6545,14708.0
2018-04-02 10:30:00,71.47,71.47,70.93,70.93,8900.0,69.7032,69.7032,69.1766,69.1766,8900.0
2018-04-02 11:00:00,70.81,70.81,70.54,70.64,14745.0,69.0595,69.0595,68.7962,68.8937,14745.0
2018-04-02 11:30:00,70.72,70.74,70.13,70.15,16652.0,68.9718,68.9913,68.3963,68.4159,16652.0
2018-04-02 12:00:00,70.21,70.3,69.98,70.2,9351.0,68.4744,68.5621,68.2501,68.4646,9351.0
2018-04-02 12:30:00,70.24,70.41,70.22,70.24,16076.0,68.5036,68.6694,68.4841,68.5036,16076.0
2018-04-02 13:00:00,70.24,70.25,69.89,69.9,9800.0,68.5036,68.5134,68.1623,68.172,9800.0
2018-04-02 13:30:00,69.9,70.05,69.83,69.84,24549.0,68.172,68.3183,68.1038,68.1135,24549.0
2018-04-02 14:00:00,69.8,70.27,69.71,69.98,35125.0,68.0745,68.5329,67.9867,68.2501,35125.0
2018-04-02 14:30:00,69.98,70.36,69.93,70.23,31866.0,68.2501,68.6207,68.2013,68.4939,31866.0
2018-04-02 15:00:00,70.28,70.55,70.26,70.35,12566.0,68.5426,68.806,68.5231,68.6109,12566.0
2018-04-02 15:30:00,70.35,70.66,70.22,70.43,38941.0,68.6109,68.9132,68.4841,68.6889,38941.0
2018-04-03 09:30:00,70.8,72.18,70.8,71.64,9241.0,69.0498,70.3957,69.0498,69.869,9241.0
2018-04-03 10:00:00,71.65,71.65,71.05,71.09,8658.0,69.8788,69.8788,69.2936,69.3326,8658.0
2018-04-03 10:30:00,71.01,71.22,70.86,71.16,6100.0,69.2546,69.4594,69.1083,69.4009,6100.0
2018-04-03 11:00:00,71.16,71.47,70.78,71.13,7702.0,69.4009,69.7032,69.0303,69.3716,7702.0
2018-04-03 11:30:00,71.08,71.33,70.84,71.33,6953.0,69.3229,69.5667,69.0888,69.5667,6953.0
2018-04-03 12:00:00,71.33,71.72,71.33,71.57,6220.0,69.5667,69.947,69.5667,69.8008,6220.0
2018-04-03 12:30:00,71.56,71.56,71.0,71.0,9220.0,69.791,69.791,69.2448,69.2448,9220.0
2018-04-03 13:00:00,71.0,71.0,70.82,70.9,10440.0,69.2448,69.2448,69.0693,69.1473,10440.0
2018-04-03 13:30:00,70.9,70.92,70.64,70.7,11541.0,69.1473,69.1668,68.8937,68.9523,11541.0
2018-04-03 14:00:00,70.71,70.82,70.47,70.7,16095.0,68.962,69.0693,68.7279,68.9523,16095.0
2018-04-03 14:30:00,70.66,70.84,70.58,70.65,15677.0,68.9132,69.0888,68.8352,68.9035,15677.0
2018-04-03 15:00:00,70.62,70.91,70.4,70.82,22240.0,68.8742,69.1571,68.6597,69.0693,22240.0
2018-04-03 15:30:00,70.84,70.87,70.25,70.53,70404.0,69.0888,69.1181,68.5134,68.7865,70404.0
2018-04-04 09:30:00,69.89,70.63,69.8,70.57,10724.0,68.1623,68.884,68.0745,68.8255,10724.0
2018-04-04 10:00:00,70.57,70.79,70.22,70.31,13744.0,68.8255,69.04,68.4841,68.5719,13744.0
2018-04-04 10:30:00,70.4,70.58,70.2,70.45,13600.0,68.6597,68.8352,68.4646,68.7084,13600.0
2018-04-04 11:00:00,70.46,71.05,70.46,70.97,11000.0,68.7182,69.2936,68.7182,69.2156,11000.0
2018-04-04 11:30:00,70.96,71.13,70.65,70.84,20353.0,69.2058,69.3716,68.9035,69.0888,20353.0
2018-04-04 12:00:00,70.82,71.12,70.64,71.12,11347.0,69.0693,69.3619,68.8937,69.3619,11347.0
2018-04-04 12:30:00,71.07,71.35,71.05,71.15,10172.0,69.3131,69.5862,69.2936,69.3911,10172.0
2018-04-04 13:00:00,71.17,71.25,70.64,70.74,8694.0,69.4106,69.4887,68.8937,68.9913,8694.0
2018-04-04 13:30:00,70.69,70.86,70.38,70.38,14827.0,68.9425,69.1083,68.6402,68.6402,14827.0
2018-04-04 14:00:00,70.42,70.95,70.32,70.95,22305.0,68.6792,69.1961,68.5817,69.1961,22305.0
2018-04-04 14:30:00,70.91,71.01,70.38,70.88,29236.0,69.1571,69.2546,68.6402,69.1278,29236.0
2018-04-04 15:00:00,70.87,71.57,70.87,71.53,21306.0,69.1181,69.8008,69.1181,69.7617,21306.0
2018-04-04 15:30:00,71.53,71.53,70.89,70.97,121033.0,69.7617,69.7617,69.1376,69.2156,121033.0
2018-04-05 09:30:00,71.43,71.47,70.59,70.95,12078.0,69.6642,69.7032,68.845,69.1961,12078.0
2018-04-05 10:00:00,70.93,71.11,70.88,70.96,9273.0,69.1766,69.3521,69.1278,69.2058,9273.0
2018-04-05 10:30:00,70.92,71.06,70.36,70.36,13223.0,69.1668,69.3034,68.6207,68.6207,13223.0
2018-04-05 11:00:00,70.38,71.0,70.38,70.9,41165.0,68.6402,69.2448,68.6402,69.1473,41165.0
2018-04-05 11:30:00,70.95,71.05,70.71,70.71,17929.0,69.1961,69.2936,68.962,68.962,17929.0
2018-04-05 12:00:00,70.78,70.79,70.18,70.38,28861.0,69.0303,69.04,68.4451,68.6402,28861.0
2018-04-05 12:30:00,70.39,70.45,70.34,70.41,17120.0,68.6499,68.7084,68.6012,68.6694,17120.0
2018-04-05 13:00:00,70.39,70.41,70.02,70.36,21865.0,68.6499,68.6694,68.2891,68.6207,21865.0
2018-04-05 13:30:00,70.36,70.41,70.0,70.33,16335.0,68.6207,68.6694,68.2696,68.5914,16335.0
2018-04-05 14:00:00,70.37,70.44,70.02,70.09,26469.0,68.6304,68.6987,68.2891,68.3573,26469.0
2018-04-05 14:30:00,70.14,70.51,70.12,70.51,44171.0,68.4061,68.767,68.3866,68.767,44171.0
2018-04-05 15:00:00,70.5,70.75,70.31,70.49,54295.0,68.7572,69.001,68.5719,68.7474,54295.0
2018-04-05 15:30:00,70.49,70.96,70.25,70.88,82481.0,68.7474,69.2058,68.5134,69.1278,82481.0
2018-04-06 09:30:00,70.35,70.96,69.99,70.82,24407.0,68.6109,69.2058,68.2598,69.0693,24407.0
2018-04-06 10:00:00,70.72,71.2,70.33,70.5,25239.0,68.9718,69.4399,68.5914,68.7572,25239.0
2018-04-06 10:30:00,70.55,70.64,69.88,70.0,42446.0,68.806,68.8937,68.1525,68.2696,42446.0
2018-04-06 11:00:00,69.95,70.03,69.75,69.93,18265.0,68.2208,68.2988,68.0257,68.2013,18265.0
2018-04-06 11:30:00,69.89,70.2,69.86,70.13,14066.0,68.1623,68.4646,68.133,68.3963,14066.0
2018-04-06 12:00:00,70.2,70.21,69.88,70.01,10956.0,68.4646,68.4744,68.1525,68.2793,10956.0
2018-04-06 12:30:00,69.99,70.25,69.92,70.22,9120.0,68.2598,68.5134,68.1915,68.4841,9120.0
2018-04-06 13:00:00,70.18,70.19,69.85,69.98,12821.0,68.4451,68.4549,68.1233,68.2501,12821.0
2018-04-06 13:30:00,69.99,69.99,69.4,69.54,18500.0,68.2598,68.2598,67.6844,67.8209,18500.0
2018-04-06 14:00:00,69.58,69.64,69.39,69.57,21363.0,67.8599,67.9185,67.6746,67.8502,21363.0
2018-04-06 14:30:00,69.57,69.62,69.14,69.22,18894.0,67.8502,67.899,67.4308,67.5088,18894.0
2018-04-06 15:00:00,69.29,69.66,69.22,69.5,26871.0,67.5771,67.938,67.5088,67.7819,26871.0
2018-04-06 15:30:00,69.52,70.02,69.52,69.85,60156.0,67.8014,68.2891,67.8014,68.1233,60156.0
2018-04-09 09:30:00,70.14,70.83,69.68,70.02,17102.0,68.4061,69.079,67.9575,68.2891,17102.0
2018-04-09 10:00:00,70.01,70.13,69.11,69.21,24999.0,68.2793,68.3963,67.4016,67.4991,24999.0
2018-04-09 10:30:00,69.24,69.94,69.24,69.74,23007.0,67.5284,68.211,67.5284,68.016,23007.0
2018-04-09 11:00:00,69.77,69.93,69.63,69.66,29846.0,68.0452,68.2013,67.9087,67.938,29846.0
2018-04-09 11:30:00,69.66,69.82,69.39,69.4,25879.0,67.938,68.094,67.6746,67.6844,25879.0
2018-04-09 12:00:00,69.48,69.7,69.33,69.33,23389.0,67.7624,67.977,67.6161,67.6161,23389.0
2018-04-09 12:30:00,69.38,69.5,69.16,69.26,17585.0,67.6649,67.7819,67.4503,67.5479,17585.0
2018-04-09 13:00:00,69.31,69.37,68.79,68.81,22754.0,67.5966,67.6551,67.0895,67.109,22754.0
2018-04-09 13:30:00,68.81,68.86,68.43,68.51,42578.0,67.109,67.1577,66.7384,66.8164,42578.0
2018-04-09 14:00:00,68.54,68.56,68.0,68.29,38124.0,66.8457,66.8652,66.319,66.6018,38124.0
2018-04-09 14:30:00,68.31,68.53,68.17,68.5,25229.0,66.6213,66.8359,66.4848,66.8066,25229.0
2018-04-09 15:00:00,68.49,68.51,68.04,68.24,30957.0,66.7969,66.8164,66.358,66.5531,30957.0
2018-04-09 15:30:00,68.27,68.43,67.91,67.99,93300.0,66.5823,66.7384,66.2312,66.3093,93300.0
2018-04-10 09:30:00,68.72,69.36,67.7,67.7,29437.0,67.0212,67.6454,66.0264,66.0264,29437.0
2018-04-10 10:00:00,67.76,67.85,67.45,67.8,31467.0,66.0849,66.1727,65.7826,66.1239,31467.0
2018-04-10 10:30:00,67.77,68.35,67.76,68.24,29752.0,66.0947,66.6604,66.0849,66.5531,29752.0
2018-04-10 11:00:00,68.28,68.52,67.94,68.45,38977.0,66.5921,66.8261,66.2605,66.7579,38977.0
2018-04-10 11:30:00,68.48,68.86,68.4,68.8,24425.0,66.7871,67.1577,66.7091,67.0992,24425.0
2018-04-10 12:00:00,68.81,68.96,68.3,68.44,17138.0,67.109,67.2553,66.6116,66.7481,17138.0
2018-04-10 12:30:00,68.48,68.73,68.43,68.53,17635.0,66.7871,67.031,66.7384,66.8359,17635.0
2018-04-10 13:00:00,68.59,69.23,68.48,69.2,41059.0,66.8944,67.5186,66.7871,67.4893,41059.0
2018-04-10 13:30:00,69.2,69.33,68.81,68.88,29469.0,67.4893,67.6161,67.109,67.1772,29469.0
2018-04-10 14:00:00,68.92,69.27,68.8,69.15,24758.0,67.2163,67.5576,67.0992,67.4406,24758.0
2018-04-10 14:30:00,69.15,69.43,69.15,69.19,29821.0,67.4406,67.7137,67.4406,67.4796,29821.0
2018-04-10 15:00:00,69.19,69.29,68.93,69.11,32564.0,67.4796,67.5771,67.226,67.4016,32564.0
2018-04-10 15:30:00,69.15,69.15,68.82,69.02,69306.0,67.4406,67.4406,67.1187,67.3138,69306.0
2018-04-11 09:30:00,67.88,68.62,67.55,68.17,40006.0,66.202,66.9237,65.8801,66.4848,40006.0
2018-04-11 10:00:00,68.25,68.26,67.89,68.01,28696.0,66.5628,66.5726,66.2117,66.3288,28696.0
2018-04-11 10:30:00,67.96,68.08,67.86,67.87,24736.0,66.28,66.397,66.1825,66.1922,24736.0
2018-04-11 11:00:00,67.86,68.08,67.84,68.05,15399.0,66.1825,66.397,66.163,66.3678,15399.0
2018-04-11 11:30:00,68.05,68.23,67.95,68.16,12149.0,66.3678,66.5433,66.2702,66.475,12149.0
2018-04-11 12:00:00,68.15,68.29,68.11,68.14,13268.0,66.4653,66.6018,66.4263,66.4555,13268.0
2018-04-11 12:30:00,68.15,68.19,67.99,68.09,12815.0,66.4653,66.5043,66.3093,66.4068,12815.0
2018-04-11 13:00:00,68.1,68.43,68.06,68.32,31085.0,66.4165,66.7384,66.3775,66.6311,31085.0
2018-04-11 13:30:00,68.35,68.36,68.2,68.24,17784.0,66.6604,66.6701,66.5141,66.5531,17784.0
2018-04-11 14:00:00,68.25,68.42,68.2,68.28,21600.0,66.5628,66.7286,66.5141,66.5921,21600.0
2018-04-11 14:30:00,68.31,68.31,67.98,68.06,36283.0,66.6213,66.6213,66.2995,66.3775,36283.0
2018-04-11 15:00:00,68.07,68.17,67.94,68.02,37478.0,66.3873,66.4848,66.2605,66.3385,37478.0
2018-04-11 15:30:00,68.03,68.18,67.98,68.17,91422.0,66.3483,66.4946,66.2995,66.4848,91422.0
2018-04-12 09:30:00,68.3,68.52,67.99,68.5,18435.0,66.6116,66.8261,66.3093,66.8066,18435.0
2018-04-12 10:00:00,68.61,68.65,68.29,68.4,17967.0,66.9139,66.9529,66.6018,66.7091,17967.0
2018-04-12 10:30:00,68.47,68.47,68.1,68.11,8437.0,66.7774,66.7774,66.4165,66.4263,8437.0
2018-04-12 11:00:00,68.08,68.32,68.01,68.08,16683.0,66.397,66.6311,66.3288,66.397,16683.0
2018-04-12 11:30:00,68.08,68.12,67.93,68.09,11508.0,66.397,66.436,66.2507,66.4068,11508.0
2018-04-12 12:00:00,68.09,68.19,67.91,67.99,21780.0,66.4068,66.5043,66.2312,66.3093,21780.0
2018-04-12 12:30:00,67.99,68.1,67.94,68.07,13671.0,66.3093,66.4165,66.2605,66.3873,13671.0
2018-04-12 13:00:00,68.12,68.16,67.96,68.1,20403.0,66.436,66.475,66.28,66.4165,20403.0
2018-04-12 13:30:00,68.13,68.36,68.0,68.14,149749.0,66.4458,66.6701,66.319,66.4555,149749.0
2018-04-12 14:00:00,68.13,68.29,68.13,68.26,9634.0,66.4458,66.6018,66.4458,66.5726,9634.0
2018-04-12 14:30:00,68.23,68.29,68.09,68.23,57128.0,66.5433,66.6018,66.4068,66.5433,57128.0
2018-04-12 15:00:00,68.23,68.36,68.22,68.28,28554.0,66.5433,66.6701,66.5336,66.5921,28554.0
2018-04-12 15:30:00,68.28,68.37,68.16,68.25,97558.0,66.5921,66.6799,66.475,66.5628,97558.0
2018-04-13 09:30:00,65.34,66.65,63.12,63.68,237040.0,63.7248,65.0024,61.5596,62.1058,237040.0
2018-04-13 10:00:00,63.7,63.99,62.23,62.9,395873.0,62.1253,62.4081,60.6916,61.3451,395873.0
2018-04-13 10:30:00,63.0,63.5,62.55,62.61,239081.0,61.4426,61.9302,61.0037,61.0622,239081.0
2018-04-13 11:00:00,62.59,62.99,62.19,62.42,60654.0,61.0427,61.4329,60.6526,60.8769,60654.0
2018-04-13 11:30:00,62.42,62.74,61.7,62.43,56365.0,60.8769,61.189,60.1747,60.8867,56365.0
2018-04-13 12:00:00,62.43,63.58,62.42,63.44,99923.0,60.8867,62.0083,60.8769,61.8717,99923.0
2018-04-13 12:30:00,63.45,63.93,63.34,63.48,84427.0,61.8815,62.3496,61.7742,61.9107,84427.0
2018-04-13 13:00:00,63.49,64.24,63.41,64.07,71056.0,61.9205,62.652,61.8425,62.4862,71056.0
2018-04-13 13:30:00,64.07,64.45,63.8,63.91,46876.0,62.4862,62.8568,62.2228,62.3301,46876.0
2018-04-13 14:00:00,63.92,64.22,63.28,63.3,60078.0,62.3399,62.6324,61.7157,61.7352,60078.0
2018-04-13 14:30:00,63.3,63.63,63.18,63.4,61521.0,61.7352,62.057,61.6182,61.8327,61521.0
2018-04-13 15:00:00,63.39,63.86,63.38,63.73,77147.0,61.823,62.2813,61.8132,62.1546,77147.0
2018-04-13 15:30:00,63.75,64.15,63.68,63.93,182790.0,62.1741,62.5642,62.1058,62.3496,182790.0
2018-04-16 09:30:00,64.26,64.71,63.72,64.43,34547.0,62.6715,63.1103,62.1448,62.8373,34547.0
2018-04-16 10:00:00,64.38,65.13,64.37,64.91,38412.0,62.7885,63.52,62.7787,63.3054,38412.0
2018-04-16 10:30:00,64.98,65.06,64.89,65.0,24096.0,63.3737,63.4517,63.2859,63.3932,24096.0
2018-04-16 11:00:00,65.03,65.19,64.79,64.79,30040.0,63.4224,63.5785,63.1884,63.1884,30040.0
2018-04-16 11:30:00,64.79,64.79,64.37,64.58,14699.0,63.1884,63.1884,62.7787,62.9835,14699.0
2018-04-16 12:00:00,64.57,64.71,64.34,64.49,10237.0,62.9738,63.1103,62.7495,62.8958,10237.0
2018-04-16 12:30:00,64.47,64.77,64.47,64.69,10421.0,62.8763,63.1689,62.8763,63.0908,10421.0
2018-04-16 13:00:00,64.67,64.99,64.67,64.85,11786.0,63.0713,63.3834,63.0713,63.2469,11786.0
2018-04-16 13:30:00,64.93,65.05,64.79,64.83,18767.0,63.3249,63.4419,63.1884,63.2274,18767.0
2018-04-16 14:00:00,64.8,64.87,64.69,64.8,10200.0,63.1981,63.2664,63.0908,63.1981,10200.0
2018-04-16 14:30:00,64.76,64.79,64.58,64.66,37104.0,63.1591,63.1884,62.9835,63.0616,37104.0
2018-04-16 15:00:00,64.63,64.74,64.54,64.54,25416.0,63.0323,63.1396,62.9445,62.9445,25416.0
2018-04-16 15:30:00,64.52,64.84,64.46,64.83,118699.0,62.925,63.2371,62.8665,63.2274,118699.0
2018-04-17 09:30:00,65.31,65.79,65.28,65.39,15813.0,63.6955,64.1636,63.6662,63.7735,15813.0
2018-04-17 10:00:00,65.42,65.42,64.41,64.56,28084.0,63.8028,63.8028,62.8178,62.964,28084.0
2018-04-17 10:30:00,64.56,64.88,64.49,64.8,30642.0,62.964,63.2761,62.8958,63.1981,30642.0
2018-04-17 11:00:00,64.83,64.85,64.73,64.81,26188.0,63.2274,63.2469,63.1298,63.2079,26188.0
2018-04-17 11:30:00,64.81,64.9,64.59,64.67,21404.0,63.2079,63.2956,62.9933,63.0713,21404.0
2018-04-17 12:00:00,64.68,64.69,64.32,64.53,14456.0,63.0811,63.0908,62.73,62.9348,14456.0
2018-04-17 12:30:00,64.58,64.68,64.27,64.27,17014.0,62.9835,63.0811,62.6812,62.6812,17014.0
2018-04-17 13:00:00,64.31,64.35,64.0,64.16,10842.0,62.7202,62.7592,62.4179,62.5739,10842.0
2018-04-17 13:30:00,64.16,64.3,64.08,64.17,12799.0,62.5739,62.7105,62.4959,62.5837,12799.0
2018-04-17 14:00:00,64.17,64.3,63.98,64.08,12586.0,62.5837,62.7105,62.3984,62.4959,12586.0
2018-04-17 14:30:00,64.09,64.16,63.96,64.01,10866.0,62.5057,62.5739,62.3789,62.4276,10866.0
2018-04-17 15:00:00,63.97,64.32,63.97,64.23,19746.0,62.3886,62.73,62.3886,62.6422,19746.0
2018-04-17 15:30:00,64.24,64.47,64.22,64.44,69638.0,62.652,62.8763,62.6324,62.847,69638.0
2018-04-18 09:30:00,64.7,65.7,64.7,65.41,20928.0,63.1006,64.0759,63.1006,63.793,20928.0
2018-04-18 10:00:00,65.41,65.8,65.29,65.8,18507.0,63.793,64.1734,63.676,64.1734,18507.0
2018-04-18 10:30:00,65.73,65.87,65.58,65.67,12060.0,64.1051,64.2417,63.9588,64.0466,12060.0
2018-04-18 11:00:00,65.7,65.73,65.37,65.45,10991.0,64.0759,64.1051,63.754,63.832,10991.0
2018-04-18 11:30:00,65.44,65.5,65.13,65.15,7564.0,63.8223,63.8808,63.52,63.5395,7564.0
2018-04-18 12:00:00,65.17,65.26,65.12,65.18,8627.0,63.559,63.6467,63.5102,63.5687,8627.0
2018-04-18 12:30:00,65.19,65.26,65.06,65.26,7066.0,63.5785,63.6467,63.4517,63.6467,7066.0
2018-04-18 13:00:00,65.21,65.26,65.16,65.16,8985.0,63.598,63.6467,63.5492,63.5492,8985.0
2018-04-18 13:30:00,65.18,65.22,65.05,65.07,11951.0,63.5687,63.6077,63.4419,63.4614,11951.0
2018-04-18 14:00:00,65.04,65.33,65.02,65.33,27101.0,63.4322,63.715,63.4127,63.715,27101.0
2018-04-18 14:30:00,65.34,65.34,65.16,65.16,22453.0,63.7248,63.7248,63.5492,63.5492,22453.0
2018-04-18 15:00:00,65.14,65.15,65.05,65.08,20735.0,63.5297,63.5395,63.4419,63.4712,20735.0
2018-04-18 15:30:00,65.07,65.15,64.92,64.98,44505.0,63.4614,63.5395,63.3151,63.3737,44505.0
2018-04-19 09:30:00,65.17,65.42,64.79,65.21,14649.0,63.559,63.8028,63.1884,63.598,14649.0
2018-04-19 10:00:00,65.12,65.4,64.99,65.3,12785.0,63.5102,63.7833,63.3834,63.6857,12785.0
2018-04-19 10:30:00,65.21,65.53,64.69,64.77,18314.0,63.598,63.9101,63.0908,63.1689,18314.0
2018-04-19 11:00:00,64.71,64.95,64.62,64.72,16890.0,63.1103,63.3444,63.0226,63.1201,16890.0
2018-04-19 11:30:00,64.71,64.8,64.41,64.5,10112.0,63.1103,63.1981,62.8178,62.9055,10112.0
2018-04-19 12:00:00,64.42,64.42,64.1,64.1,6100.0,62.8275,62.8275,62.5154,62.5154,6100.0
2018-04-19 12:30:00,64.12,64.4,64.12,64.22,5200.0,62.5349,62.808,62.5349,62.6324,5200.0
2018-04-19 13:00:00,64.19,64.21,63.91,64.05,7304.0,62.6032,62.6227,62.3301,62.4666,7304.0
2018-04-19 13:30:00,64.04,64.34,64.02,64.34,7954.0,62.4569,62.7495,62.4374,62.7495,7954.0
2018-04-19 14:00:00,64.36,64.36,64.22,64.29,7318.0,62.769,62.769,62.6324,62.7007,7318.0
2018-04-19 14:30:00,64.29,64.38,64.22,64.27,8900.0,62.7007,62.7885,62.6324,62.6812,8900.0
2018-04-19 15:00:00,64.33,64.37,64.26,64.34,10852.0,62.7397,62.7787,62.6715,62.7495,10852.0
2018-04-19 15:30:00,64.35,64.57,64.27,64.42,45534.0,62.7592,62.9738,62.6812,62.8275,45534.0
2018-04-20 09:30:00,64.4,64.94,64.23,64.43,12654.0,62.808,63.3346,62.6422,62.8373,12654.0
2018-04-20 10:00:00,64.39,64.39,63.78,64.34,11966.0,62.7982,62.7982,62.2033,62.7495,11966.0
2018-04-20 10:30:00,64.29,64.32,63.59,63.59,13369.0,62.7007,62.73,62.018,62.018,13369.0
2018-04-20 11:00:00,63.59,63.77,63.55,63.77,17512.0,62.018,62.1936,61.979,62.1936,17512.0
2018-04-20 11:30:00,63.78,64.0,63.64,63.77,15516.0,62.2033,62.4179,62.0668,62.1936,15516.0
2018-04-20 12:00:00,63.77,63.77,63.64,63.7,5158.0,62.1936,62.1936,62.0668,62.1253,5158.0
2018-04-20 12:30:00,63.65,63.84,63.63,63.8,16774.0,62.0765,62.2618,62.057,62.2228,16774.0
2018-04-20 13:00:00,63.75,63.84,63.65,63.75,9046.0,62.1741,62.2618,62.0765,62.1741,9046.0
2018-04-20 13:30:00,63.69,63.85,63.69,63.83,9500.0,62.1155,62.2716,62.1155,62.2521,9500.0
2018-04-20 14:00:00,63.76,63.83,63.67,63.77,8889.0,62.1838,62.2521,62.096,62.1936,8889.0
2018-04-20 14:30:00,63.75,63.79,63.43,63.43,29342.0,62.1741,62.2131,61.862,61.862,29342.0
2018-04-20 15:00:00,63.4,63.61,63.31,63.49,21117.0,61.8327,62.0375,61.7449,61.9205,21117.0
2018-04-20 15:30:00,63.49,63.49,63.34,63.44,35320.0,61.9205,61.9205,61.7742,61.8717,35320.0
2018-04-23 09:30:00,63.1,63.25,62.37,62.49,22681.0,61.5401,61.6864,60.8282,60.9452,22681.0
2018-04-23 10:00:00,62.48,62.61,62.0,62.23,23603.0,60.9355,61.0622,60.4673,60.6916,23603.0
2018-04-23 10:30:00,62.25,62.7,62.24,62.69,16104.0,60.7111,61.15,60.7014,61.1403,16104.0
2018-04-23 11:00:00,62.64,62.88,62.48,62.51,24814.0,61.0915,61.3256,60.9355,60.9647,24814.0
2018-04-23 11:30:00,62.46,62.6,62.35,62.48,11777.0,60.916,61.0525,60.8087,60.9355,11777.0
2018-04-23 12:00:00,62.52,62.69,62.5,62.55,17915.0,60.9745,61.1403,60.955,61.0037,17915.0
2018-04-23 12:30:00,62.55,62.76,62.46,62.7,32963.0,61.0037,61.2085,60.916,61.15,32963.0
2018-04-23 13:00:00,62.71,62.76,62.6,62.74,13636.0,61.1598,61.2085,61.0525,61.189,13636.0
2018-04-23 13:30:00,62.75,62.85,62.64,62.84,9400.0,61.1988,61.2963,61.0915,61.2866,9400.0
2018-04-23 14:00:00,62.85,62.92,62.69,62.71,38260.0,61.2963,61.3646,61.1403,61.1598,38260.0
2018-04-23 14:30:00,62.72,62.84,62.68,62.75,13872.0,61.1695,61.2866,61.1305,61.1988,13872.0
2018-04-23 15:00:00,62.77,63.0,62.77,62.96,20637.0,61.2183,61.4426,61.2183,61.4036,20637.0
2018-04-23 15:30:00,62.96,63.0,62.83,63.0,91235.0,61.4036,61.4426,61.2768,61.4426,91235.0
2018-04-24 09:30:00,63.4,64.12,63.23,63.83,52111.0,61.8327,62.5349,61.6669,62.2521,52111.0
2018-04-24 10:00:00,63.75,63.96,63.32,63.38,19889.0,62.1741,62.3789,61.7547,61.8132,19889.0
2018-04-24 10:30:00,63.39,63.9,63.39,63.8,18500.0,61.823,62.3204,61.823,62.2228,18500.0
2018-04-24 11:00:00,63.74,63.85,63.56,63.83,20583.0,62.1643,62.2716,61.9888,62.2521,20583.0
2018-04-24 11:30:00,63.89,64.15,63.78,63.94,20391.0,62.3106,62.5642,62.2033,62.3594,20391.0
2018-04-24 12:00:00,63.94,64.03,63.48,63.49,48390.0,62.3594,62.4471,61.9107,61.9205,48390.0
2018-04-24 12:30:00,63.49,63.55,63.26,63.26,10543.0,61.9205,61.979,61.6962,61.6962,10543.0
2018-04-24 13:00:00,63.2,63.32,63.07,63.18,10623.0,61.6377,61.7547,61.5109,61.6182,10623.0
2018-04-24 13:30:00,63.23,63.23,62.82,62.97,14164.0,61.6669,61.6669,61.2671,61.4133,14164.0
2018-04-24 14:00:00,62.99,63.12,62.84,62.85,10100.0,61.4329,61.5596,61.2866,61.2963,10100.0
2018-04-24 14:30:00,62.87,62.97,62.71,62.92,15700.0,61.3158,61.4133,61.1598,61.3646,15700.0
2018-04-24 15:00:00,62.94,63.25,62.94,63.21,16207.0,61.3841,61.6864,61.3841,61.6474,16207.0
2018-04-24 15:30:00,63.23,63.24,63.07,63.13,60058.0,61.6669,61.6767,61.5109,61.5694,60058.0
2018-04-25 09:30:00,63.12,63.35,62.64,63.35,9294.0,61.5596,61.784,61.0915,61.784,9294.0
2018-04-25 10:00:00,63.3,63.66,63.21,63.53,7445.0,61.7352,62.0863,61.6474,61.9595,7445.0
2018-04-25 10:30:00,63.51,63.76,63.45,63.53,9591.0,61.94,62.1838,61.8815,61.9595,9591.0
2018-04-25 11:00:00,63.61,63.7,63.48,63.65,7807.0,62.0375,62.1253,61.9107,62.0765,7807.0
2018-04-25 11:30:00,63.58,63.58,63.34,63.55,14700.0,62.0083,62.0083,61.7742,61.979,14700.0
2018-04-25 12:00:00,63.52,63.73,63.48,63.61,9627.0,61.9498,62.1546,61.9107,62.0375,9627.0
2018-04-25 12:30:00,63.58,63.66,63.52,63.61,6430.0,62.0083,62.0863,61.9498,62.0375,6430.0
2018-04-25 13:00:00,63.65,63.79,63.55,63.79,6727.0,62.0765,62.2131,61.979,62.2131,6727.0
2018-04-25 13:30:00,63.79,64.25,63.76,64.19,20184.0,62.2131,62.6617,62.1838,62.6032,20184.0
2018-04-25 14:00:00,64.1,64.34,64.1,64.29,12889.0,62.5154,62.7495,62.5154,62.7007,12889.0
2018-04-25 14:30:00,64.22,64.37,64.2,64.34,9843.0,62.6324,62.7787,62.6129,62.7495,9843.0
2018-04-25 15:00:00,64.32,64.47,64.3,64.38,9083.0,62.73,62.8763,62.7105,62.7885,9083.0
2018-04-25 15:30:00,64.38,64.41,64.09,64.2,46330.0,62.7885,62.8178,62.5057,62.6129,46330.0
2018-04-26 09:30:00,64.56,65.17,64.16,64.63,10482.0,62.964,63.559,62.5739,63.0323,10482.0
2018-04-26 10:00:00,64.64,64.64,64.04,64.04,7280.0,63.0421,63.0421,62.4569,62.4569,7280.0
2018-04-26 10:30:00,64.03,64.05,63.83,63.9,29735.0,62.4471,62.4666,62.2521,62.3204,29735.0
2018-04-26 11:00:00,63.91,63.91,63.33,63.4,11965.0,62.3301,62.3301,61.7644,61.8327,11965.0
2018-04-26 11:30:00,63.38,63.39,62.87,62.96,39745.0,61.8132,61.823,61.3158,61.4036,39745.0
2018-04-26 12:00:00,63.0,63.62,62.97,63.47,6793.0,61.4426,62.0473,61.4133,61.901,6793.0
2018-04-26 12:30:00,63.43,63.62,63.42,63.48,7834.0,61.862,62.0473,61.8522,61.9107,7834.0
2018-04-26 13:00:00,63.53,63.6,63.41,63.41,7650.0,61.9595,62.0278,61.8425,61.8425,7650.0
2018-04-26 13:30:00,63.46,63.57,63.35,63.47,9141.0,61.8912,61.9985,61.784,61.901,9141.0
2018-04-26 14:00:00,63.47,63.53,63.36,63.5,13269.0,61.901,61.9595,61.7937,61.9302,13269.0
2018-04-26 14:30:00,63.55,63.55,63.35,63.36,11367.0,61.979,61.979,61.784,61.7937,11367.0
2018-04-26 15:00:00,63.4,63.48,63.31,63.31,10568.0,61.8327,61.9107,61.7449,61.7449,10568.0
2018-04-26 15:30:00,63.33,63.41,63.15,63.17,53871.0,61.7644,61.8425,61.5889,61.6084,53871.0
2018-04-27 09:30:00,63.33,63.94,63.25,63.52,19858.0,61.7644,62.3594,61.6864,61.9498,19858.0
2018-04-27 10:00:00,63.57,63.63,63.21,63.53,18589.0,61.9985,62.057,61.6474,61.9595,18589.0
2018-04-27 10:30:00,63.45,63.45,62.93,63.13,12290.0,61.8815,61.8815,61.3743,61.5694,12290.0
2018-04-27 11:00:00,63.15,63.38,63.12,63.22,11910.0,61.5889,61.8132,61.5596,61.6572,11910.0
2018-04-27 11:30:00,63.16,63.25,63.09,63.19,12927.0,61.5987,61.6864,61.5304,61.6279,12927.0
2018-04-27 12:00:00,63.15,63.3,63.08,63.19,12147.0,61.5889,61.7352,61.5206,61.6279,12147.0
2018-04-27 12:30:00,63.15,63.31,62.97,63.3,13361.0,61.5889,61.7449,61.4133,61.7352,13361.0
2018-04-27 13:00:00,63.32,63.72,63.32,63.58,10247.0,61.7547,62.1448,61.7547,62.0083,10247.0
2018-04-27 13:30:00,63.66,63.67,63.39,63.45,11121.0,62.0863,62.096,61.823,61.8815,11121.0
2018-04-27 14:00:00,63.48,63.72,63.47,63.7,21347.0,61.9107,62.1448,61.901,62.1253,21347.0
2018-04-27 14:30:00,63.68,63.83,63.64,63.77,20752.0,62.1058,62.2521,62.0668,62.1936,20752.0
2018-04-27 15:00:00,63.75,64.13,63.75,64.13,24113.0,62.1741,62.5447,62.1741,62.5447,24113.0
2018-04-27 15:30:00,64.13,64.16,63.9,63.96,67465.0,62.5447,62.5739,62.3204,62.3789,67465.0
2018-04-30 09:30:00,63.93,64.14,63.41,63.48,9328.0,62.3496,62.5544,61.8425,61.9107,9328.0
2018-04-30 10:00:00,63.49,63.49,63.02,63.26,16737.0,61.9205,61.9205,61.4621,61.6962,16737.0
2018-04-30 10:30:00,63.29,63.47,63.18,63.28,12850.0,61.7254,61.901,61.6182,61.7157,12850.0
2018-04-30 11:00:00,63.26,63.3,63.05,63.12,15100.0,61.6962,61.7352,61.4914,61.5596,15100.0
2018-04-30 11:30:00,63.1,63.12,62.9,63.05,12798.0,61.5401,61.5596,61.3451,61.4914,12798.0
2018-04-30 12:00:00,63.09,63.1,62.89,62.89,9100.0,61.5304,61.5401,61.3353,61.3353,9100.0
2018-04-30 12:30:00,62.9,62.99,62.75,62.78,11101.0,61.3451,61.4329,61.1988,61.228,11101.0
2018-04-30 13:00:00,62.8,63.03,62.77,62.85,32313.0,61.2476,61.4719,61.2183,61.2963,32313.0
2018-04-30 13:30:00,62.83,62.9,62.75,62.86,20165.0,61.2768,61.3451,61.1988,61.3061,20165.0
2018-04-30 14:00:00,62.85,62.85,62.59,62.7,14102.0,61.2963,61.2963,61.0427,61.15,14102.0
2018-04-30 14:30:00,62.68,62.93,62.63,62.89,28876.0,61.1305,61.3743,61.0818,61.3353,28876.0
2018-04-30 15:00:00,62.91,62.92,62.58,62.61,37599.0,61.3548,61.3646,61.033,61.0622,37599.0
2018-04-30 15:30:00,62.6,62.8,62.55,62.6,99765.0,61.0525,61.2476,61.0037,61.0525,99765.0
2018-05-01 09:30:00,62.36,63.04,61.57,62.41,16515.0,60.8184,61.4816,60.048,60.8672,16515.0
2018-05-01 10:00:00,62.46,62.51,61.85,62.38,17411.0,60.916,60.9647,60.321,60.8379,17411.0
2018-05-01 10:30:00,62.37,62.58,62.1,62.43,19708.0,60.8282,61.033,60.5649,60.8867,19708.0
2018-05-01 11:00:00,62.43,63.1,62.32,62.9,20975.0,60.8867,61.5401,60.7794,61.3451,20975.0
2018-05-01 11:30:00,62.94,63.44,62.84,62.84,22413.0,61.3841,61.8717,61.2866,61.2866,22413.0
2018-05-01 12:00:00,62.81,63.13,62.8,63.13,15863.0,61.2573,61.5694,61.2476,61.5694,15863.0
2018-05-01 12:30:00,63.19,63.31,62.95,63.16,19632.0,61.6279,61.7449,61.3938,61.5987,19632.0
2018-05-01 13:00:00,63.11,63.13,62.83,62.89,16829.0,61.5499,61.5694,61.2768,61.3353,16829.0
2018-05-01 13:30:00,62.93,63.09,62.65,63.09,21442.0,61.3743,61.5304,61.1013,61.5304,21442.0
2018-05-01 14:00:00,63.06,63.74,63.04,63.48,24840.0,61.5011,62.1643,61.4816,61.9107,24840.0
2018-05-01 14:30:00,63.46,63.96,63.41,63.88,25586.0,61.8912,62.3789,61.8425,62.3009,25586.0
2018-05-01 15:00:00,63.97,64.13,63.86,64.01,37672.0,62.3886,62.5447,62.2813,62.4276,37672.0
2018-05-01 15:30:00,64.0,64.23,63.77,63.9,130515.0,62.4179,62.6422,62.1936,62.3204,130515.0
2018-05-02 09:30:00,63.99,64.25,61.05,62.61,123528.0,62.4081,62.6617,59.5408,61.0622,123528.0
2018-05-02 10:00:00,62.61,63.03,61.43,62.0,66889.0,61.0622,61.4719,59.9114,60.4673,66889.0
2018-05-02 10:30:00,62.02,62.73,61.56,62.73,109703.0,60.4868,61.1793,60.0382,61.1793,109703.0
2018-05-02 11:00:00,62.83,64.03,62.72,64.02,57385.0,61.2768,62.4471,61.1695,62.4374,57385.0
2018-05-02 11:30:00,64.03,64.94,63.58,63.99,42545.0,62.4471,63.3346,62.0083,62.4081,42545.0
2018-05-02 12:00:00,63.9,65.6,63.9,65.14,59716.0,62.3204,63.9783,62.3204,63.5297,59716.0
2018-05-02 12:30:00,65.03,66.02,64.59,65.05,60820.0,63.4224,64.388,62.9933,63.4419,60820.0
2018-05-02 13:00:00,65.11,65.29,64.88,64.95,42896.0,63.5004,63.676,63.2761,63.3444,42896.0
2018-05-02 13:30:00,64.95,65.99,64.9,65.93,50093.0,63.3444,64.3587,63.2956,64.3002,50093.0
2018-05-02 14:00:00,65.93,66.99,65.58,66.81,57377.0,64.3002,65.334,63.9588,65.1584,57377.0
2018-05-02 14:30:00,66.83,67.31,66.45,66.66,76589.0,65.1779,65.6461,64.8073,65.0121,76589.0
2018-05-02 15:00:00,66.66,66.71,65.41,65.89,93770.0,65.0121,65.0609,63.793,64.2612,93770.0
2018-05-02 15:30:00,65.95,65.96,64.89,64.95,179778.0,64.3197,64.3294,63.2859,63.3444,179778.0
2018-05-03 09:30:00,64.6,67.09,64.48,66.93,52098.0,63.0031,65.4315,62.886,65.2755,52098.0
2018-05-03 10:00:00,67.0,68.03,66.96,67.36,48791.0,65.3437,66.3483,65.3047,65.6948,48791.0
2018-05-03 10:30:00,67.43,67.65,66.55,67.64,43339.0,65.7631,65.9777,64.9048,65.9679,43339.0
2018-05-03 11:00:00,67.73,67.81,67.14,67.23,44848.0,66.0557,66.1337,65.4803,65.568,44848.0
2018-05-03 11:30:00,67.23,67.84,67.05,67.75,36730.0,65.568,66.163,65.3925,66.0752,36730.0
2018-05-03 12:00:00,67.77,67.78,67.09,67.19,31453.0,66.0947,66.1044,65.4315,65.529,31453.0
2018-05-03 12:30:00,67.19,67.36,67.07,67.24,47603.0,65.529,65.6948,65.412,65.5778,47603.0
2018-05-03 13:00:00,67.2,67.25,67.03,67.17,49778.0,65.5388,65.5875,65.373,65.5095,49778.0
2018-05-03 13:30:00,67.19,67.46,67.15,67.15,58045.0,65.529,65.7924,65.49,65.49,58045.0
2018-05-03 14:00:00,67.12,67.74,66.96,67.31,55153.0,65.4608,66.0654,65.3047,65.6461,55153.0
2018-05-03 14:30:00,67.3,67.31,66.81,66.84,38201.0,65.6363,65.6461,65.1584,65.1877,38201.0
2018-05-03 15:00:00,66.84,67.1,66.83,66.96,41632.0,65.1877,65.4413,65.1779,65.3047,41632.0
2018-05-03 15:30:00,66.95,67.1,66.82,66.99,137935.0,65.295,65.4413,65.1682,65.334,137935.0
2018-05-04 09:30:00,66.88,67.35,66.52,67.06,25356.0,65.2267,65.6851,64.8756,65.4022,25356.0
2018-05-04 10:00:00,67.02,67.22,66.64,66.64,42853.0,65.3632,65.5583,64.9926,64.9926,42853.0
2018-05-04 10:30:00,66.64,66.67,65.77,65.99,36133.0,64.9926,65.0219,64.1441,64.3587,36133.0
2018-05-04 11:00:00,66.04,66.43,65.74,65.81,35675.0,64.4075,64.7878,64.1149,64.1831,35675.0
2018-05-04 11:30:00,65.84,66.6,65.68,66.41,32573.0,64.2124,64.9536,64.0564,64.7683,32573.0
2018-05-04 12:00:00,66.45,66.77,66.28,66.77,24154.0,64.8073,65.1194,64.6415,65.1194,24154.0
2018-05-04 12:30:00,66.75,66.9,66.43,66.75,26165.0,65.0999,65.2462,64.7878,65.0999,26165.0
2018-05-04 13:00:00,66.75,66.75,66.45,66.45,22179.0,65.0999,65.0999,64.8073,64.8073,22179.0
2018-05-04 13:30:00,66.52,66.54,66.02,66.02,19887.0,64.8756,64.8951,64.388,64.388,19887.0
2018-05-04 14:00:00,66.02,66.43,66.02,66.27,21621.0,64.388,64.7878,64.388,64.6318,21621.0
2018-05-04 14:30:00,66.24,66.48,66.17,66.2,25903.0,64.6025,64.8366,64.5342,64.5635,25903.0
2018-05-04 15:00:00,66.19,66.5,66.07,66.35,38651.0,64.5537,64.8561,64.4367,64.7098,38651.0
2018-05-04 15:30:00,66.4,66.43,66.04,66.15,97299.0,64.7586,64.7878,64.4075,64.5147,97299.0
2018-05-07 09:30:00,66.22,66.62,65.85,65.85,21859.0,64.583,64.9731,64.2222,64.2222,21859.0
2018-05-07 10:00:00,65.83,66.13,65.72,65.73,24307.0,64.2026,64.4952,64.0954,64.1051,24307.0
2018-05-07 10:30:00,65.7,65.7,65.24,65.52,26276.0,64.0759,64.0759,63.6272,63.9003,26276.0
2018-05-07 11:00:00,65.53,65.87,65.4,65.59,21668.0,63.9101,64.2417,63.7833,63.9686,21668.0
2018-05-07 11:30:00,65.58,65.67,65.13,65.14,19713.0,63.9588,64.0466,63.52,63.5297,19713.0
2018-05-07 12:00:00,65.2,65.31,64.93,64.97,31528.0,63.5882,63.6955,63.3249,63.3639,31528.0
2018-05-07 12:30:00,64.95,65.59,64.87,65.51,26807.0,63.3444,63.9686,63.2664,63.8906,26807.0
2018-05-07 13:00:00,65.53,65.72,65.36,65.61,16073.0,63.9101,64.0954,63.7443,63.9881,16073.0
2018-05-07 13:30:00,65.64,65.71,65.47,65.54,11291.0,64.0173,64.0856,63.8515,63.9198,11291.0
2018-05-07 14:00:00,65.56,65.72,65.43,65.59,11948.0,63.9393,64.0954,63.8125,63.9686,11948.0
2018-05-07 14:30:00,65.63,65.74,65.51,65.54,19443.0,64.0076,64.1149,63.8906,63.9198,19443.0
2018-05-07 15:00:00,65.56,65.95,65.4,65.95,55148.0,63.9393,64.3197,63.7833,64.3197,55148.0
2018-05-07 15:30:00,65.93,66.01,65.74,65.96,81145.0,64.3002,64.3782,64.1149,64.3294,81145.0
2018-05-08 09:30:00,65.78,67.64,65.78,67.63,26519.0,64.1539,65.9679,64.1539,65.9582,26519.0
2018-05-08 10:00:00,67.63,68.35,67.59,68.17,41309.0,65.9582,66.6604,65.9191,66.4848,41309.0
2018-05-08 10:30:00,68.12,68.27,67.47,67.47,33011.0,66.436,66.5823,65.8021,65.8021,33011.0
2018-05-08 11:00:00,67.53,67.59,67.28,67.59,29289.0,65.8606,65.9191,65.6168,65.9191,29289.0
2018-05-08 11:30:00,67.59,67.59,66.98,67.06,38114.0,65.9191,65.9191,65.3242,65.4022,38114.0
2018-05-08 12:00:00,67.06,67.1,66.76,66.86,27293.0,65.4022,65.4413,65.1097,65.2072,27293.0
2018-05-08 12:30:00,66.88,66.98,66.71,66.88,21085.0,65.2267,65.3242,65.0609,65.2267,21085.0
2018-05-08 13:00:00,66.9,66.99,66.75,66.88,17700.0,65.2462,65.334,65.0999,65.2267,17700.0
2018-05-08 13:30:00,66.92,66.96,66.79,66.81,29996.0,65.2657,65.3047,65.1389,65.1584,29996.0
2018-05-08 14:00:00,66.84,66.89,66.38,66.45,42087.0,65.1877,65.2364,64.7391,64.8073,42087.0
2018-05-08 14:30:00,66.49,66.56,66.16,66.21,38680.0,64.8463,64.9146,64.5245,64.5733,38680.0
2018-05-08 15:00:00,66.23,66.91,66.14,66.85,41181.0,64.5928,65.2559,64.505,65.1974,41181.0
2018-05-08 15:30:00,66.81,67.51,66.77,67.17,121711.0,65.1584,65.8411,65.1194,65.5095,121711.0
2018-05-09 09:30:00,67.28,68.31,67.02,67.82,13258.0,65.6168,66.6213,65.3632,66.1435,13258.0
2018-05-09 10:00:00,67.83,68.41,67.59,67.75,34200.0,66.1532,66.7189,65.9191,66.0752,34200.0
2018-05-09 10:30:00,67.64,67.66,66.97,67.34,29161.0,65.9679,65.9874,65.3145,65.6753,29161.0
2018-05-09 11:00:00,67.31,67.52,67.27,67.45,21762.0,65.6461,65.8509,65.607,65.7826,21762.0
2018-05-09 11:30:00,67.45,67.45,67.25,67.41,26372.0,65.7826,65.7826,65.5875,65.7436,26372.0
2018-05-09 12:00:00,67.42,67.42,67.19,67.3,26290.0,65.7533,65.7533,65.529,65.6363,26290.0
2018-05-09 12:30:00,67.32,67.34,67.09,67.19,35097.0,65.6558,65.6753,65.4315,65.529,35097.0
2018-05-09 13:00:00,67.19,67.26,67.06,67.06,25787.0,65.529,65.5973,65.4022,65.4022,25787.0
2018-05-09 13:30:00,67.05,67.16,67.0,67.03,24653.0,65.3925,65.4998,65.3437,65.373,24653.0
2018-05-09 14:00:00,67.02,67.03,66.55,66.57,22694.0,65.3632,65.373,64.9048,64.9244,22694.0
2018-05-09 14:30:00,66.58,66.62,66.45,66.47,28997.0,64.9341,64.9731,64.8073,64.8268,28997.0
2018-05-09 15:00:00,66.47,66.66,66.41,66.41,37992.0,64.8268,65.0121,64.7683,64.7683,37992.0
2018-05-09 15:30:00,66.42,66.6,66.29,66.36,65820.0,64.7781,64.9536,64.6513,64.7195,65820.0
2018-05-10 09:30:00,66.22,66.91,66.22,66.91,17157.0,64.583,65.2559,64.583,65.2559,17157.0
2018-05-10 10:00:00,66.94,67.55,66.94,67.2,26653.0,65.2852,65.8801,65.2852,65.5388,26653.0
2018-05-10 10:30:00,67.19,67.29,66.76,66.92,16665.0,65.529,65.6266,65.1097,65.2657,16665.0
2018-05-10 11:00:00,66.89,66.99,66.78,66.97,16300.0,65.2364,65.334,65.1292,65.3145,16300.0
2018-05-10 11:30:00,66.94,66.96,66.59,66.96,26555.0,65.2852,65.3047,64.9439,65.3047,26555.0
2018-05-10 12:00:00,66.95,67.0,66.82,66.83,20529.0,65.295,65.3437,65.1682,65.1779,20529.0
2018-05-10 12:30:00,66.83,67.1,66.83,67.02,21430.0,65.1779,65.4413,65.1779,65.3632,21430.0
2018-05-10 13:00:00,67.01,67.21,66.94,67.2,25599.0,65.3535,65.5485,65.2852,65.5388,25599.0
2018-05-10 13:30:00,67.18,67.52,67.06,67.52,20916.0,65.5193,65.8509,65.4022,65.8509,20916.0
2018-05-10 14:00:00,67.53,67.81,67.51,67.71,24602.0,65.8606,66.1337,65.8411,66.0362,24602.0
2018-05-10 14:30:00,67.7,67.7,67.51,67.67,25821.0,66.0264,66.0264,65.8411,65.9972,25821.0
2018-05-10 15:00:00,67.68,67.7,67.37,67.58,57885.0,66.0069,66.0264,65.7046,65.9094,57885.0
2018-05-10 15:30:00,67.56,67.68,67.5,67.54,95133.0,65.8899,66.0069,65.8314,65.8704,95133.0
2018-05-11 09:30:00,67.36,68.33,67.36,68.14,13709.0,65.6948,66.6408,65.6948,66.4555,13709.0
2018-05-11 10:00:00,68.13,68.13,67.81,67.83,17713.0,66.4458,66.4458,66.1337,66.1532,17713.0
2018-05-11 10:30:00,67.81,67.83,67.34,67.69,32430.0,66.1337,66.1532,65.6753,66.0167,32430.0
2018-05-11 11:00:00,67.73,67.73,67.41,67.58,20392.0,66.0557,66.0557,65.7436,65.9094,20392.0
2018-05-11 11:30:00,67.67,67.71,67.52,67.54,24572.0,65.9972,66.0362,65.8509,65.8704,24572.0
2018-05-11 12:00:00,67.56,67.63,67.36,67.42,21479.0,65.8899,65.9582,65.6948,65.7533,21479.0
2018-05-11 12:30:00,67.41,67.51,67.35,67.38,16410.0,65.7436,65.8411,65.6851,65.7143,16410.0
2018-05-11 13:00:00,67.38,67.54,67.38,67.45,20858.0,65.7143,65.8704,65.7143,65.7826,20858.0
2018-05-11 13:30:00,67.48,67.55,67.33,67.48,19499.0,65.8119,65.8801,65.6656,65.8119,19499.0
2018-05-11 14:00:00,67.51,67.57,67.42,67.5,20852.0,65.8411,65.8996,65.7533,65.8314,20852.0
2018-05-11 14:30:00,67.5,67.6,67.44,67.53,29869.0,65.8314,65.9289,65.7728,65.8606,29869.0
2018-05-11 15:00:00,67.51,67.53,67.31,67.32,43180.0,65.8411,65.8606,65.6461,65.6558,43180.0
2018-05-11 15:30:00,67.3,67.3,66.78,66.93,107256.0,65.6363,65.6363,65.1292,65.2755,107256.0
2018-05-14 09:30:00,66.8,68.15,66.8,68.12,20892.0,65.1487,66.4653,65.1487,66.436,20892.0
2018-05-14 10:00:00,68.06,68.23,67.82,67.99,17826.0,66.3775,66.5433,66.1435,66.3093,17826.0
2018-05-14 10:30:00,68.06,68.45,68.06,68.42,20572.0,66.3775,66.7579,66.3775,66.7286,20572.0
2018-05-14 11:00:00,68.42,68.62,68.19,68.19,23678.0,66.7286,66.9237,66.5043,66.5043,23678.0
2018-05-14 11:30:00,68.27,68.75,68.27,68.73,17641.0,66.5823,67.0505,66.5823,67.031,17641.0
2018-05-14 12:00:00,68.74,69.04,68.72,68.75,23474.0,67.0407,67.3333,67.0212,67.0505,23474.0
2018-05-14 12:30:00,68.74,68.74,68.23,68.23,21301.0,67.0407,67.0407,66.5433,66.5433,21301.0
2018-05-14 13:00:00,68.22,68.42,68.09,68.34,17347.0,66.5336,66.7286,66.4068,66.6506,17347.0
2018-05-14 13:30:00,68.32,68.34,68.21,68.23,13940.0,66.6311,66.6506,66.5238,66.5433,13940.0
2018-05-14 14:00:00,68.27,68.34,68.13,68.24,17495.0,66.5823,66.6506,66.4458,66.5531,17495.0
2018-05-14 14:30:00,68.28,68.56,68.23,68.56,17737.0,66.5921,66.8652,66.5433,66.8652,17737.0
2018-05-14 15:00:00,68.56,68.99,68.56,68.78,29958.0,66.8652,67.2845,66.8652,67.0797,29958.0
2018-05-14 15:30:00,68.81,68.9,68.56,68.7,64090.0,67.109,67.1968,66.8652,67.0017,64090.0
2018-05-15 09:30:00,68.24,68.91,68.24,68.7,14103.0,66.5531,67.2065,66.5531,67.0017,14103.0
2018-05-15 10:00:00,68.68,69.01,68.66,69.0,22710.0,66.9822,67.304,66.9627,67.2943,22710.0
2018-05-15 10:30:00,69.0,69.25,68.74,69.17,25143.0,67.2943,67.5381,67.0407,67.4601,25143.0
2018-05-15 11:00:00,69.15,69.29,69.08,69.08,14952.0,67.4406,67.5771,67.3723,67.3723,14952.0
2018-05-15 11:30:00,69.08,69.3,68.98,69.27,19857.0,67.3723,67.5869,67.2748,67.5576,19857.0
2018-05-15 12:00:00,69.3,69.44,69.29,69.41,13583.0,67.5869,67.7234,67.5771,67.6941,13583.0
2018-05-15 12:30:00,69.42,69.55,69.39,69.39,24137.0,67.7039,67.8307,67.6746,67.6746,24137.0
2018-05-15 13:00:00,69.42,69.51,69.31,69.43,17764.0,67.7039,67.7917,67.5966,67.7137,17764.0
2018-05-15 13:30:00,69.43,69.52,69.33,69.52,27631.0,67.7137,67.8014,67.6161,67.8014,27631.0
2018-05-15 14:00:00,69.47,69.47,69.25,69.34,32569.0,67.7527,67.7527,67.5381,67.6259,32569.0
2018-05-15 14:30:00,69.34,69.41,69.02,69.08,43814.0,67.6259,67.6941,67.3138,67.3723,43814.0
2018-05-15 15:00:00,69.1,69.3,69.1,69.28,23783.0,67.3918,67.5869,67.3918,67.5674,23783.0
2018-05-15 15:30:00,69.26,69.36,69.05,69.27,90918.0,67.5479,67.6454,67.343,67.5576,90918.0
2018-05-16 09:30:00,69.42,70.31,69.36,69.93,17176.0,67.7039,68.5719,67.6454,68.2013,17176.0
2018-05-16 10:00:00,69.93,69.93,69.34,69.42,20445.0,68.2013,68.2013,67.6259,67.7039,20445.0
2018-05-16 10:30:00,69.44,69.65,69.41,69.46,11799.0,67.7234,67.9282,67.6941,67.7429,11799.0
2018-05-16 11:00:00,69.45,69.45,69.23,69.26,12100.0,67.7332,67.7332,67.5186,67.5479,12100.0
2018-05-16 11:30:00,69.25,69.53,69.22,69.43,11861.0,67.5381,67.8112,67.5088,67.7137,11861.0
2018-05-16 12:00:00,69.37,69.74,69.37,69.69,21434.0,67.6551,68.016,67.6551,67.9672,21434.0
2018-05-16 12:30:00,69.7,69.85,69.68,69.85,5446.0,67.977,68.1233,67.9575,68.1233,5446.0
2018-05-16 13:00:00,69.84,69.92,69.73,69.81,15448.0,68.1135,68.1915,68.0062,68.0843,15448.0
2018-05-16 13:30:00,69.8,69.98,69.71,69.98,15954.0,68.0745,68.2501,67.9867,68.2501,15954.0
2018-05-16 14:00:00,69.93,70.0,69.78,69.81,10701.0,68.2013,68.2696,68.055,68.0843,10701.0
2018-05-16 14:30:00,69.81,69.95,69.69,69.74,16438.0,68.0843,68.2208,67.9672,68.016,16438.0
2018-05-16 15:00:00,69.74,69.76,69.41,69.42,20918.0,68.016,68.0355,67.6941,67.7039,20918.0
2018-05-16 15:30:00,69.42,69.49,69.23,69.46,54282.0,67.7039,67.7722,67.5186,67.7429,54282.0
2018-05-17 09:30:00,69.36,69.89,69.18,69.72,6832.0,67.6454,68.1623,67.4698,67.9965,6832.0
2018-05-17 10:00:00,69.75,69.84,69.57,69.67,11430.0,68.0257,68.1135,67.8502,67.9477,11430.0
2018-05-17 10:30:00,69.61,69.71,69.39,69.5,20763.0,67.8892,67.9867,67.6746,67.7819,20763.0
2018-05-17 11:00:00,69.5,69.63,69.32,69.53,8719.0,67.7819,67.9087,67.6064,67.8112,8719.0
2018-05-17 11:30:00,69.55,69.59,69.32,69.4,20743.0,67.8307,67.8697,67.6064,67.6844,20743.0
2018-05-17 12:00:00,69.36,69.43,69.23,69.24,11244.0,67.6454,67.7137,67.5186,67.5284,11244.0
2018-05-17 12:30:00,69.24,69.29,69.01,69.1,20140.0,67.5284,67.5771,67.304,67.3918,20140.0
2018-05-17 13:00:00,69.06,69.07,68.73,68.95,35438.0,67.3528,67.3626,67.031,67.2455,35438.0
2018-05-17 13:30:00,68.92,68.93,68.49,68.53,15449.0,67.2163,67.226,66.7969,66.8359,15449.0
2018-05-17 14:00:00,68.52,68.86,68.33,68.8,19480.0,66.8261,67.1577,66.6408,67.0992,19480.0
2018-05-17 14:30:00,68.84,68.9,68.68,68.73,25133.0,67.1382,67.1968,66.9822,67.031,25133.0
2018-05-17 15:00:00,68.74,68.76,68.51,68.55,33910.0,67.0407,67.0602,66.8164,66.8554,33910.0
2018-05-17 15:30:00,68.54,68.54,68.32,68.49,104660.0,66.8457,66.8457,66.6311,66.7969,104660.0
2018-05-18 09:30:00,68.41,68.77,67.9,68.11,21927.0,66.7189,67.07,66.2215,66.4263,21927.0
2018-05-18 10:00:00,68.06,68.22,67.92,68.02,14915.0,66.3775,66.5336,66.241,66.3385,14915.0
2018-05-18 10:30:00,68.01,68.06,67.73,67.85,22314.0,66.3288,66.3775,66.0557,66.1727,22314.0
2018-05-18 11:00:00,67.87,67.97,67.76,67.77,11679.0,66.1922,66.2897,66.0849,66.0947,11679.0
2018-05-18 11:30:00,67.77,68.13,67.76,68.05,9578.0,66.0947,66.4458,66.0849,66.3678,9578.0
2018-05-18 12:00:00,68.02,68.03,67.79,67.98,9864.0,66.3385,66.3483,66.1142,66.2995,9864.0
2018-05-18 12:30:00,67.97,68.05,67.84,68.03,11240.0,66.2897,66.3678,66.163,66.3483,11240.0
2018-05-18 13:00:00,68.04,68.1,67.98,68.09,15634.0,66.358,66.4165,66.2995,66.4068,15634.0
2018-05-18 13:30:00,68.07,68.13,67.99,68.09,7790.0,66.3873,66.4458,66.3093,66.4068,7790.0
2018-05-18 14:00:00,68.07,68.17,68.07,68.1,26873.0,66.3873,66.4848,66.3873,66.4165,26873.0
2018-05-18 14:30:00,68.11,68.15,67.92,67.92,15383.0,66.4263,66.4653,66.241,66.241,15383.0
2018-05-18 15:00:00,67.96,68.0,67.87,67.91,11305.0,66.28,66.319,66.1922,66.2312,11305.0
2018-05-18 15:30:00,67.9,68.04,67.85,67.99,53994.0,66.2215,66.358,66.1727,66.3093,53994.0
2018-05-21 09:30:00,68.39,68.5,67.94,67.95,6821.0,66.6994,66.8066,66.2605,66.2702,6821.0
2018-05-21 10:00:00,68.06,68.1,67.81,67.87,13506.0,66.3775,66.4165,66.1337,66.1922,13506.0
2018-05-21 10:30:00,67.92,68.14,67.65,67.76,11291.0,66.241,66.4555,65.9777,66.0849,11291.0
2018-05-21 11:00:00,67.76,68.05,67.74,67.87,7306.0,66.0849,66.3678,66.0654,66.1922,7306.0
2018-05-21 11:30:00,67.86,68.01,67.84,67.89,7930.0,66.1825,66.3288,66.163,66.2117,7930.0
2018-05-21 12:00:00,67.93,68.01,67.93,68.0,3742.0,66.2507,66.3288,66.2507,66.319,3742.0
2018-05-21 12:30:00,67.98,68.05,67.93,67.98,9800.0,66.2995,66.3678,66.2507,66.2995,9800.0
2018-05-21 13:00:00,68.0,68.01,67.9,67.96,14416.0,66.319,66.3288,66.2215,66.28,14416.0
2018-05-21 13:30:00,67.96,67.98,67.73,67.74,8743.0,66.28,66.2995,66.0557,66.0654,8743.0
2018-05-21 14:00:00,67.78,67.82,67.7,67.7,8014.0,66.1044,66.1435,66.0264,66.0264,8014.0
2018-05-21 14:30:00,67.7,67.82,67.66,67.67,6803.0,66.0264,66.1435,65.9874,65.9972,6803.0
2018-05-21 15:00:00,67.66,67.84,67.66,67.72,13965.0,65.9874,66.163,65.9874,66.0459,13965.0
2018-05-21 15:30:00,67.71,67.84,67.57,67.8,55699.0,66.0362,66.163,65.8996,66.1239,55699.0
2018-05-22 09:30:00,68.25,68.53,67.59,67.59,13039.0,66.5628,66.8359,65.9191,65.9191,13039.0
2018-05-22 10:00:00,67.62,67.8,67.03,67.04,11300.0,65.9484,66.1239,65.373,65.3827,11300.0
2018-05-22 10:30:00,67.04,67.13,66.58,66.71,13095.0,65.3827,65.4705,64.9341,65.0609,13095.0
2018-05-22 11:00:00,66.6,66.83,66.33,66.56,29241.0,64.9536,65.1779,64.6903,64.9146,29241.0
2018-05-22 11:30:00,66.51,66.65,66.35,66.48,29624.0,64.8658,65.0024,64.7098,64.8366,29624.0
2018-05-22 12:00:00,66.48,66.54,66.26,66.26,13038.0,64.8366,64.8951,64.622,64.622,13038.0
2018-05-22 12:30:00,66.31,66.43,66.05,66.43,11820.0,64.6708,64.7878,64.4172,64.7878,11820.0
2018-05-22 13:00:00,66.44,66.46,65.95,66.28,28231.0,64.7976,64.8171,64.3197,64.6415,28231.0
2018-05-22 13:30:00,66.34,66.37,66.07,66.31,13353.0,64.7,64.7293,64.4367,64.6708,13353.0
2018-05-22 14:00:00,66.26,66.29,66.14,66.27,13644.0,64.622,64.6513,64.505,64.6318,13644.0
2018-05-22 14:30:00,66.22,66.32,66.1,66.21,13840.0,64.583,64.6805,64.466,64.5733,13840.0
2018-05-22 15:00:00,66.17,66.19,66.07,66.19,14445.0,64.5342,64.5537,64.4367,64.5537,14445.0
2018-05-22 15:30:00,66.2,66.21,65.94,66.03,67727.0,64.5635,64.5733,64.3099,64.3977,67727.0
2018-05-23 09:30:00,65.6,66.6,65.6,66.06,17860.0,63.9783,64.9536,63.9783,64.427,17860.0
2018-05-23 10:00:00,66.06,66.06,65.81,66.03,9618.0,64.427,64.427,64.1831,64.3977,9618.0
2018-05-23 10:30:00,66.06,66.13,65.65,65.7,8860.0,64.427,64.4952,64.0271,64.0759,8860.0
2018-05-23 11:00:00,65.77,65.93,65.47,65.72,12493.0,64.1441,64.3002,63.8515,64.0954,12493.0
2018-05-23 11:30:00,65.76,65.91,65.46,65.48,24097.0,64.1344,64.2807,63.8418,63.8613,24097.0
2018-05-23 12:00:00,65.54,65.54,64.99,65.06,13407.0,63.9198,63.9198,63.3834,63.4517,13407.0
2018-05-23 12:30:00,65.05,65.21,64.89,65.06,20376.0,63.4419,63.598,63.2859,63.4517,20376.0
2018-05-23 13:00:00,65.09,65.19,65.04,65.19,8670.0,63.4809,63.5785,63.4322,63.5785,8670.0
2018-05-23 13:30:00,65.17,65.53,65.16,65.53,18211.0,63.559,63.9101,63.5492,63.9101,18211.0
2018-05-23 14:00:00,65.56,65.73,65.55,65.72,10012.0,63.9393,64.1051,63.9296,64.0954,10012.0
2018-05-23 14:30:00,65.75,65.75,65.45,65.59,10023.0,64.1246,64.1246,63.832,63.9686,10023.0
2018-05-23 15:00:00,65.59,66.55,65.57,66.4,66996.0,63.9686,64.9048,63.9491,64.7586,66996.0
2018-05-23 15:30:00,66.4,66.71,66.01,66.4,222223.0,64.7586,65.0609,64.3782,64.7586,222223.0
2018-05-24 09:30:00,66.43,66.46,65.55,65.89,18025.0,64.7878,64.8171,63.9296,64.2612,18025.0
2018-05-24 10:00:00,65.86,65.97,65.37,65.51,29488.0,64.2319,64.3392,63.754,63.8906,29488.0
2018-05-24 10:30:00,65.56,65.93,65.49,65.7,46441.0,63.9393,64.3002,63.8711,64.0759,46441.0
2018-05-24 11:00:00,65.69,66.72,65.68,66.63,50195.0,64.0661,65.0706,64.0564,64.9829,50195.0
2018-05-24 11:30:00,66.66,66.72,66.46,66.7,25827.0,65.0121,65.0706,64.8171,65.0511,25827.0
2018-05-24 12:00:00,66.72,66.77,66.33,66.36,20539.0,65.0706,65.1194,64.6903,64.7195,20539.0
2018-05-24 12:30:00,66.36,66.43,66.23,66.37,28883.0,64.7195,64.7878,64.5928,64.7293,28883.0
2018-05-24 13:00:00,66.39,66.46,66.37,66.39,16067.0,64.7488,64.8171,64.7293,64.7488,16067.0
2018-05-24 13:30:00,66.39,66.87,66.39,66.86,9702.0,64.7488,65.2169,64.7488,65.2072,9702.0
2018-05-24 14:00:00,66.81,67.01,66.77,66.82,15347.0,65.1584,65.3535,65.1194,65.1682,15347.0
2018-05-24 14:30:00,66.86,67.0,66.22,66.34,30808.0,65.2072,65.3437,64.583,64.7,30808.0
2018-05-24 15:00:00,66.33,66.9,66.22,66.62,57051.0,64.6903,65.2462,64.583,64.9731,57051.0
2018-05-24 15:30:00,66.57,66.91,66.54,66.88,84990.0,64.9244,65.2559,64.8951,65.2267,84990.0
2018-05-25 09:30:00,66.6,67.46,66.6,67.3,12369.0,64.9536,65.7924,64.9536,65.6363,12369.0
2018-05-25 10:00:00,67.33,67.42,66.9,66.91,18550.0,65.6656,65.7533,65.2462,65.2559,18550.0
2018-05-25 10:30:00,66.93,67.05,66.82,66.85,8779.0,65.2755,65.3925,65.1682,65.1974,8779.0
2018-05-25 11:00:00,66.9,67.11,66.87,67.11,13193.0,65.2462,65.451,65.2169,65.451,13193.0
2018-05-25 11:30:00,67.18,67.21,66.87,67.05,16998.0,65.5193,65.5485,65.2169,65.3925,16998.0
2018-05-25 12:00:00,67.03,67.13,66.94,67.13,11179.0,65.373,65.4705,65.2852,65.4705,11179.0
2018-05-25 12:30:00,67.11,67.13,66.98,67.11,18653.0,65.451,65.4705,65.3242,65.451,18653.0
2018-05-25 13:00:00,67.11,67.19,66.99,67.0,21411.0,65.451,65.529,65.334,65.3437,21411.0
2018-05-25 13:30:00,67.01,67.05,66.74,66.89,22029.0,65.3535,65.3925,65.0902,65.2364,22029.0
2018-05-25 14:00:00,66.89,67.04,66.88,67.02,26964.0,65.2364,65.3827,65.2267,65.3632,26964.0
2018-05-25 14:30:00,67.02,67.19,67.01,67.09,23454.0,65.3632,65.529,65.3535,65.4315,23454.0
2018-05-25 15:00:00,67.09,67.33,67.08,67.21,27917.0,65.4315,65.6656,65.4217,65.5485,27917.0
2018-05-25 15:30:00,67.25,67.26,66.82,67.11,78765.0,65.5875,65.5973,65.1682,65.451,78765.0
2018-05-29 09:30:00,66.4,67.44,66.26,67.15,18315.0,64.7586,65.7728,64.622,65.49,18315.0
2018-05-29 10:00:00,67.28,67.28,66.67,67.04,36322.0,65.6168,65.6168,65.0219,65.3827,36322.0
2018-05-29 10:30:00,67.05,67.13,66.78,67.06,11980.0,65.3925,65.4705,65.1292,65.4022,11980.0
2018-05-29 11:00:00,67.08,67.42,67.02,67.35,9064.0,65.4217,65.7533,65.3632,65.6851,9064.0
2018-05-29 11:30:00,67.33,67.55,67.19,67.36,11746.0,65.6656,65.8801,65.529,65.6948,11746.0
2018-05-29 12:00:00,67.35,67.35,66.91,67.16,12296.0,65.6851,65.6851,65.2559,65.4998,12296.0
2018-05-29 12:30:00,67.16,67.59,67.16,67.59,6866.0,65.4998,65.9191,65.4998,65.9191,6866.0
2018-05-29 13:00:00,67.56,67.6,67.23,67.23,18543.0,65.8899,65.9289,65.568,65.568,18543.0
2018-05-29 13:30:00,67.27,67.44,67.24,67.31,8810.0,65.607,65.7728,65.5778,65.6461,8810.0
2018-05-29 14:00:00,67.29,67.29,66.73,66.77,11989.0,65.6266,65.6266,65.0804,65.1194,11989.0
2018-05-29 14:30:00,66.77,66.77,66.41,66.49,23201.0,65.1194,65.1194,64.7683,64.8463,23201.0
2018-05-29 15:00:00,66.49,66.88,66.49,66.7,25501.0,64.8463,65.2267,64.8463,65.0511,25501.0
2018-05-29 15:30:00,66.62,66.94,66.62,66.81,42126.0,64.9731,65.2852,64.9731,65.1584,42126.0
2018-05-30 09:30:00,67.28,67.8,67.25,67.61,7272.0,65.6168,66.1239,65.5875,65.9386,7272.0
2018-05-30 10:00:00,67.88,68.23,67.82,67.99,7700.0,66.202,66.5433,66.1435,66.3093,7700.0
2018-05-30 10:30:00,68.02,68.25,67.68,67.9,14876.0,66.3385,66.5628,66.0069,66.2215,14876.0
2018-05-30 11:00:00,67.89,68.15,67.66,68.08,10124.0,66.2117,66.4653,65.9874,66.397,10124.0
2018-05-30 11:30:00,68.02,68.07,67.84,67.98,6445.0,66.3385,66.3873,66.163,66.2995,6445.0
2018-05-30 12:00:00,68.01,68.12,67.74,67.75,23193.0,66.3288,66.436,66.0654,66.0752,23193.0
2018-05-30 12:30:00,67.79,67.88,67.7,67.87,8205.0,66.1142,66.202,66.0264,66.1922,8205.0
2018-05-30 13:00:00,67.87,68.04,67.8,67.88,16338.0,66.1922,66.358,66.1239,66.202,16338.0
2018-05-30 13:30:00,67.91,68.02,67.79,67.85,13386.0,66.2312,66.3385,66.1142,66.1727,13386.0
2018-05-30 14:00:00,67.82,68.0,67.73,67.98,16523.0,66.1435,66.319,66.0557,66.2995,16523.0
2018-05-30 14:30:00,67.97,68.02,67.9,67.95,13683.0,66.2897,66.3385,66.2215,66.2702,13683.0
2018-05-30 15:00:00,67.95,68.07,67.9,68.0,21596.0,66.2702,66.3873,66.2215,66.319,21596.0
2018-05-30 15:30:00,68.0,68.05,67.82,67.88,68367.0,66.319,66.3678,66.1435,66.202,68367.0
2018-05-31 09:30:00,68.49,68.49,67.37,67.4,9678.0,66.7969,66.7969,65.7046,65.7338,9678.0
2018-05-31 10:00:00,67.36,67.37,67.0,67.11,15679.0,65.6948,65.7046,65.3437,65.451,15679.0
2018-05-31 10:30:00,67.13,67.22,66.83,66.98,25111.0,65.4705,65.5583,65.1779,65.3242,25111.0
2018-05-31 11:00:00,67.06,67.14,66.71,66.72,22437.0,65.4022,65.4803,65.0609,65.0706,22437.0
2018-05-31 11:30:00,66.68,66.77,66.35,66.54,20437.0,65.0316,65.1194,64.7098,64.8951,20437.0
2018-05-31 12:00:00,66.57,66.59,66.38,66.42,15766.0,64.9244,64.9439,64.7391,64.7781,15766.0
2018-05-31 12:30:00,66.44,66.64,66.34,66.64,13484.0,64.7976,64.9926,64.7,64.9926,13484.0
2018-05-31 13:00:00,66.62,66.69,66.51,66.54,19000.0,64.9731,65.0414,64.8658,64.8951,19000.0
2018-05-31 13:30:00,66.56,66.56,66.34,66.37,16938.0,64.9146,64.9146,64.7,64.7293,16938.0
2018-05-31 14:00:00,66.34,66.46,66.33,66.37,18326.0,64.7,64.8171,64.6903,64.7293,18326.0
2018-05-31 14:30:00,66.34,66.43,66.21,66.21,22654.0,64.7,64.7878,64.5733,64.5733,22654.0
2018-05-31 15:00:00,66.23,66.6,66.16,66.57,32742.0,64.5928,64.9536,64.5245,64.9244,32742.0
2018-05-31 15:30:00,66.55,66.84,66.51,66.75,74557.0,64.9048,65.1877,64.8658,65.0999,74557.0
2018-06-01 09:30:00,67.06,67.82,66.81,67.63,10037.0,65.4022,66.1435,65.1584,65.9582,10037.0
2018-06-01 10:00:00,67.68,68.0,67.35,67.82,18546.0,66.0069,66.319,65.6851,66.1435,18546.0
2018-06-01 10:30:00,67.81,68.31,67.78,67.95,17903.0,66.1337,66.6213,66.1044,66.2702,17903.0
2018-06-01 11:00:00,67.96,68.11,67.66,67.66,13346.0,66.28,66.4263,65.9874,65.9874,13346.0
2018-06-01 11:30:00,67.61,67.71,67.3,67.32,12718.0,65.9386,66.0362,65.6363,65.6558,12718.0
2018-06-01 12:00:00,67.3,67.32,67.08,67.08,12029.0,65.6363,65.6558,65.4217,65.4217,12029.0
2018-06-01 12:30:00,67.12,67.27,66.95,66.95,19240.0,65.4608,65.607,65.295,65.295,19240.0
2018-06-01 13:00:00,66.96,67.11,66.93,67.01,19236.0,65.3047,65.451,65.2755,65.3535,19236.0
2018-06-01 13:30:00,67.0,67.0,66.66,66.66,20053.0,65.3437,65.3437,65.0121,65.0121,20053.0
2018-06-01 14:00:00,66.7,66.84,66.6,66.68,22784.0,65.0511,65.1877,64.9536,65.0316,22784.0
2018-06-01 14:30:00,66.69,66.79,66.63,66.67,28901.0,65.0414,65.1389,64.9829,65.0219,28901.0
2018-06-01 15:00:00,66.67,66.73,66.51,66.62,51652.0,65.0219,65.0804,64.8658,64.9731,51652.0
2018-06-01 15:30:00,66.62,66.71,66.52,66.6,62326.0,64.9731,65.0609,64.8756,64.9536,62326.0
2018-06-04 09:30:00,66.51,67.81,66.51,67.22,26721.0,64.8658,66.1337,64.8658,65.5583,26721.0
2018-06-04 10:00:00,67.23,67.51,67.04,67.09,56360.0,65.568,65.8411,65.3827,65.4315,56360.0
2018-06-04 10:30:00,67.05,67.07,66.74,66.8,26724.0,65.3925,65.412,65.0902,65.1487,26724.0
2018-06-04 11:00:00,66.82,67.25,66.8,67.21,29724.0,65.1682,65.5875,65.1487,65.5485,29724.0
2018-06-04 11:30:00,67.2,67.46,67.13,67.29,60004.0,65.5388,65.7924,65.4705,65.6266,60004.0
2018-06-04 12:00:00,67.32,67.42,67.23,67.4,19638.0,65.6558,65.7533,65.568,65.7338,19638.0
2018-06-04 12:30:00,67.37,67.41,67.26,67.28,26162.0,65.7046,65.7436,65.5973,65.6168,26162.0
2018-06-04 13:00:00,67.27,67.57,67.23,67.57,38702.0,65.607,65.8996,65.568,65.8996,38702.0
2018-06-04 13:30:00,67.59,67.63,67.42,67.52,20583.0,65.9191,65.9582,65.7533,65.8509,20583.0
2018-06-04 14:00:00,67.5,67.54,67.25,67.32,21024.0,65.8314,65.8704,65.5875,65.6558,21024.0
2018-06-04 14:30:00,67.3,67.62,67.27,67.62,31931.0,65.6363,65.9484,65.607,65.9484,31931.0
2018-06-04 15:00:00,67.64,67.95,67.62,67.95,35709.0,65.9679,66.2702,65.9484,66.2702,35709.0
2018-06-04 15:30:00,67.95,68.09,67.93,68.03,68413.0,66.2702,66.4068,66.2507,66.3483,68413.0
2018-06-05 09:30:00,67.91,68.2,67.91,68.14,13726.0,66.2312,66.5141,66.2312,66.4555,13726.0
2018-06-05 10:00:00,68.14,69.41,68.1,69.16,52185.0,66.4555,67.6941,66.4165,67.4503,52185.0
2018-06-05 10:30:00,69.16,69.5,69.06,69.5,17129.0,67.4503,67.7819,67.3528,67.7819,17129.0
2018-06-05 11:00:00,69.48,70.0,69.45,69.86,27369.0,67.7624,68.2696,67.7332,68.133,27369.0
2018-06-05 11:30:00,69.85,70.35,69.83,70.24,48008.0,68.1233,68.6109,68.1038,68.5036,48008.0
2018-06-05 12:00:00,70.17,70.57,70.11,70.44,35429.0,68.4354,68.8255,68.3768,68.6987,35429.0
2018-06-05 12:30:00,70.52,70.77,70.5,70.69,21499.0,68.7767,69.0205,68.7572,68.9425,21499.0
2018-06-05 13:00:00,70.67,70.83,70.51,70.6,24696.0,68.923,69.079,68.767,68.8547,24696.0
2018-06-05 13:30:00,70.63,71.18,70.63,71.02,18976.0,68.884,69.4204,68.884,69.2643,18976.0
2018-06-05 14:00:00,70.95,71.12,70.84,71.07,23647.0,69.1961,69.3619,69.0888,69.3131,23647.0
2018-06-05 14:30:00,71.04,71.35,71.01,71.3,22038.0,69.2839,69.5862,69.2546,69.5374,22038.0
2018-06-05 15:00:00,71.3,71.33,71.19,71.22,42134.0,69.5374,69.5667,69.4301,69.4594,42134.0
2018-06-05 15:30:00,71.22,71.67,71.21,71.6,121443.0,69.4594,69.8983,69.4497,69.83,121443.0
2018-06-06 09:30:00,71.83,72.0,71.21,71.4,27132.0,70.0543,70.2201,69.4497,69.635,27132.0
2018-06-06 10:00:00,71.48,71.81,71.39,71.61,20471.0,69.713,70.0348,69.6252,69.8398,20471.0
2018-06-06 10:30:00,71.6,71.99,71.46,71.87,24527.0,69.83,70.2104,69.6935,70.0933,24527.0
2018-06-06 11:00:00,71.85,72.12,71.83,72.06,25658.0,70.0738,70.3372,70.0543,70.2786,25658.0
2018-06-06 11:30:00,72.04,72.04,71.56,71.64,16826.0,70.2591,70.2591,69.791,69.869,16826.0
2018-06-06 12:00:00,71.63,71.79,71.43,71.58,15606.0,69.8593,70.0153,69.6642,69.8105,15606.0
2018-06-06 12:30:00,71.59,71.84,71.57,71.78,14610.0,69.8203,70.0641,69.8008,70.0056,14610.0
2018-06-06 13:00:00,71.77,71.87,71.74,71.82,14468.0,69.9958,70.0933,69.9665,70.0446,14468.0
2018-06-06 13:30:00,71.86,72.01,71.84,71.96,11652.0,70.0836,70.2299,70.0641,70.1811,11652.0
2018-06-06 14:00:00,71.94,71.95,71.33,71.38,14265.0,70.1616,70.1714,69.5667,69.6154,14265.0
2018-06-06 14:30:00,71.39,71.54,71.3,71.47,15154.0,69.6252,69.7715,69.5374,69.7032,15154.0
2018-06-06 15:00:00,71.45,71.57,71.4,71.53,16421.0,69.6837,69.8008,69.635,69.7617,16421.0
2018-06-06 15:30:00,71.53,71.53,71.22,71.31,64923.0,69.7617,69.7617,69.4594,69.5472,64923.0
2018-06-07 09:30:00,71.2,72.12,71.06,71.98,16724.0,69.4399,70.3372,69.3034,70.2006,16724.0
2018-06-07 10:00:00,71.98,72.46,71.56,71.58,19517.0,70.2006,70.6688,69.791,69.8105,19517.0
2018-06-07 10:30:00,71.54,71.75,71.1,71.17,16300.0,69.7715,69.9763,69.3424,69.4106,16300.0
2018-06-07 11:00:00,71.15,71.24,70.86,71.09,18279.0,69.3911,69.4789,69.1083,69.3326,18279.0
2018-06-07 11:30:00,71.11,71.11,70.55,70.56,15856.0,69.3521,69.3521,68.806,68.8157,15856.0
2018-06-07 12:00:00,70.61,70.7,70.53,70.62,25558.0,68.8645,68.9523,68.7865,68.8742,25558.0
2018-06-07 12:30:00,70.64,70.66,70.29,70.31,16166.0,68.8937,68.9132,68.5524,68.5719,16166.0
2018-06-07 13:00:00,70.29,70.48,70.21,70.4,21986.0,68.5524,68.7377,68.4744,68.6597,21986.0
2018-06-07 13:30:00,70.39,70.43,70.17,70.31,36185.0,68.6499,68.6889,68.4354,68.5719,36185.0
2018-06-07 14:00:00,70.29,70.45,70.23,70.35,41283.0,68.5524,68.7084,68.4939,68.6109,41283.0
2018-06-07 14:30:00,70.35,70.37,69.91,69.91,56587.0,68.6109,68.6304,68.1818,68.1818,56587.0
2018-06-07 15:00:00,69.9,70.27,69.9,70.21,20748.0,68.172,68.5329,68.172,68.4744,20748.0
2018-06-07 15:30:00,70.22,70.5,70.2,70.5,47793.0,68.4841,68.7572,68.4646,68.7572,47793.0
2018-06-08 09:30:00,70.44,70.77,70.12,70.37,15114.0,68.6987,69.0205,68.3866,68.6304,15114.0
2018-06-08 10:00:00,70.38,70.55,70.24,70.41,35198.0,68.6402,68.806,68.5036,68.6694,35198.0
2018-06-08 10:30:00,70.37,70.46,70.23,70.32,20292.0,68.6304,68.7182,68.4939,68.5817,20292.0
2018-06-08 11:00:00,70.31,70.59,70.26,70.27,43515.0,68.5719,68.845,68.5231,68.5329,43515.0
2018-06-08 11:30:00,70.3,70.35,70.2,70.25,23798.0,68.5621,68.6109,68.4646,68.5134,23798.0
2018-06-08 12:00:00,70.27,70.55,70.23,70.45,61711.0,68.5329,68.806,68.4939,68.7084,61711.0
2018-06-08 12:30:00,70.46,71.16,70.36,71.16,35443.0,68.7182,69.4009,68.6207,69.4009,35443.0
2018-06-08 13:00:00,71.2,71.68,71.07,71.66,13405.0,69.4399,69.908,69.3131,69.8885,13405.0
2018-06-08 13:30:00,71.73,71.77,71.48,71.55,15304.0,69.9568,69.9958,69.713,69.7812,15304.0
2018-06-08 14:00:00,71.65,71.78,71.43,71.7,16319.0,69.8788,70.0056,69.6642,69.9275,16319.0
2018-06-08 14:30:00,71.64,71.88,71.61,71.8,9154.0,69.869,70.1031,69.8398,70.0251,9154.0
2018-06-08 15:00:00,71.82,71.98,71.7,71.86,17331.0,70.0446,70.2006,69.9275,70.0836,17331.0
2018-06-08 15:30:00,71.85,71.98,71.76,71.91,58117.0,70.0738,70.2006,69.9861,70.1323,58117.0
2018-06-11 09:30:00,72.12,72.38,71.52,72.14,11001.0,70.3372,70.5907,69.752,70.3567,11001.0
2018-06-11 10:00:00,72.15,72.88,72.15,72.76,15755.0,70.3664,71.0784,70.3664,70.9613,15755.0
2018-06-11 10:30:00,72.8,73.06,72.8,72.81,14851.0,71.0003,71.2539,71.0003,71.0101,14851.0
2018-06-11 11:00:00,72.86,73.09,72.84,72.88,13903.0,71.0589,71.2832,71.0394,71.0784,13903.0
2018-06-11 11:30:00,72.86,73.01,72.62,72.72,13490.0,71.0589,71.2052,70.8248,70.9223,13490.0
2018-06-11 12:00:00,72.72,72.75,72.48,72.59,16628.0,70.9223,70.9516,70.6883,70.7955,16628.0
2018-06-11 12:30:00,72.61,72.76,72.48,72.72,50374.0,70.815,70.9613,70.6883,70.9223,50374.0
2018-06-11 13:00:00,72.73,72.74,72.47,72.48,42093.0,70.9321,70.9418,70.6785,70.6883,42093.0
2018-06-11 13:30:00,72.53,72.53,71.94,72.03,27096.0,70.737,70.737,70.1616,70.2494,27096.0
2018-06-11 14:00:00,72.02,72.1,71.94,72.08,15646.0,70.2396,70.3176,70.1616,70.2981,15646.0
2018-06-11 14:30:00,72.07,72.07,71.78,72.0,70616.0,70.2884,70.2884,70.0056,70.2201,70616.0
2018-06-11 15:00:00,72.01,72.55,72.0,72.52,27046.0,70.2299,70.7565,70.2201,70.7273,27046.0
2018-06-11 15:30:00,72.53,72.68,72.42,72.44,47155.0,70.737,70.8833,70.6297,70.6492,47155.0
2018-06-12 09:30:00,72.0,72.0,71.0,71.77,100783.0,70.2201,70.2201,69.2448,69.9958,100783.0
2018-06-12 10:00:00,71.73,71.99,71.5,71.84,33491.0,69.9568,70.2104,69.7325,70.0641,33491.0
2018-06-12 10:30:00,71.82,72.51,71.82,72.47,28823.0,70.0446,70.7175,70.0446,70.6785,28823.0
2018-06-12 11:00:00,72.53,72.75,72.5,72.58,13685.0,70.737,70.9516,70.7078,70.7858,13685.0
2018-06-12 11:30:00,72.58,72.76,72.49,72.67,22238.0,70.7858,70.9613,70.698,70.8736,22238.0
2018-06-12 12:00:00,72.67,72.77,72.6,72.72,16706.0,70.8736,70.9711,70.8053,70.9223,16706.0
2018-06-12 12:30:00,72.71,72.82,72.63,72.8,31871.0,70.9126,71.0199,70.8345,71.0003,31871.0
2018-06-12 13:00:00,72.8,72.94,72.74,72.89,32492.0,71.0003,71.1369,70.9418,71.0881,32492.0
2018-06-12 13:30:00,72.9,72.97,72.44,72.52,77550.0,71.0979,71.1661,70.6492,70.7273,77550.0
2018-06-12 14:00:00,72.51,72.7,72.38,72.57,38584.0,70.7175,70.9028,70.5907,70.776,38584.0
2018-06-12 14:30:00,72.57,72.59,72.46,72.51,23461.0,70.776,70.7955,70.6688,70.7175,23461.0
2018-06-12 15:00:00,72.47,72.65,72.35,72.65,122530.0,70.6785,70.8541,70.5615,70.8541,122530.0
2018-06-12 15:30:00,72.64,72.83,72.63,72.8,115399.0,70.8443,71.0296,70.8345,71.0003,115399.0
2018-06-13 09:30:00,72.93,72.99,72.31,72.7,17968.0,71.1271,71.1856,70.5225,70.9028,17968.0
2018-06-13 10:00:00,72.71,72.87,72.56,72.67,22560.0,70.9126,71.0686,70.7663,70.8736,22560.0
2018-06-13 10:30:00,72.68,72.83,72.56,72.73,26648.0,70.8833,71.0296,70.7663,70.9321,26648.0
2018-06-13 11:00:00,72.7,72.94,72.7,72.94,17515.0,70.9028,71.1369,70.9028,71.1369,17515.0
2018-06-13 11:30:00,72.89,73.03,72.77,72.99,23112.0,71.0881,71.2247,70.9711,71.1856,23112.0
2018-06-13 12:00:00,72.97,73.1,72.91,73.1,7820.0,71.1661,71.2929,71.1076,71.2929,7820.0
2018-06-13 12:30:00,73.11,73.5,73.06,73.07,38711.0,71.3027,71.683,71.2539,71.2637,38711.0
2018-06-13 13:00:00,73.02,73.2,73.01,73.18,13498.0,71.2149,71.3905,71.2052,71.371,13498.0
2018-06-13 13:30:00,73.11,73.36,73.05,73.33,9632.0,71.3027,71.5465,71.2442,71.5172,9632.0
2018-06-13 14:00:00,73.3,73.43,73.02,73.39,19540.0,71.488,71.6148,71.2149,71.5758,19540.0
2018-06-13 14:30:00,73.36,73.36,72.62,72.62,120580.0,71.5465,71.5465,70.8248,70.8248,120580.0
2018-06-13 15:00:00,72.61,72.78,72.58,72.71,25160.0,70.815,70.9808,70.7858,70.9126,25160.0
2018-06-13 15:30:00,72.71,72.8,72.56,72.6,118597.0,70.9126,71.0003,70.7663,70.8053,118597.0
2018-06-14 09:30:00,72.69,72.82,71.53,71.53,49660.0,70.8931,71.0199,69.7617,69.7617,49660.0
2018-06-14 10:00:00,71.59,71.59,70.82,71.01,31319.0,69.8203,69.8203,69.0693,69.2546,31319.0
2018-06-14 10:30:00,71.0,71.16,70.96,71.0,18895.0,69.2448,69.4009,69.2058,69.2448,18895.0
2018-06-14 11:00:00,70.98,71.13,70.94,71.11,25329.0,69.2253,69.3716,69.1863,69.3521,25329.0
2018-06-14 11:30:00,71.12,71.5,71.09,71.41,43783.0,69.3619,69.7325,69.3326,69.6447,43783.0
2018-06-14 12:00:00,71.41,71.44,71.15,71.15,31757.0,69.6447,69.674,69.3911,69.3911,31757.0
2018-06-14 12:30:00,71.1,71.27,71.05,71.05,16555.0,69.3424,69.5082,69.2936,69.2936,16555.0
2018-06-14 13:00:00,71.03,71.03,70.72,70.92,29578.0,69.2741,69.2741,68.9718,69.1668,29578.0
2018-06-14 13:30:00,70.97,71.07,70.83,70.98,29642.0,69.2156,69.3131,69.079,69.2253,29642.0
2018-06-14 14:00:00,70.95,71.0,70.87,70.99,19976.0,69.1961,69.2448,69.1181,69.2351,19976.0
2018-06-14 14:30:00,70.92,71.11,70.88,71.0,19573.0,69.1668,69.3521,69.1278,69.2448,19573.0
2018-06-14 15:00:00,71.01,71.09,70.96,71.01,24640.0,69.2546,69.3326,69.2058,69.2546,24640.0
2018-06-14 15:30:00,71.0,71.16,70.95,71.06,62089.0,69.2448,69.4009,69.1961,69.3034,62089.0
2018-06-15 09:30:00,70.88,71.54,70.79,71.38,62967.0,69.1278,69.7715,69.04,69.6154,62967.0
2018-06-15 10:00:00,71.4,71.7,71.26,71.28,35890.0,69.635,69.9275,69.4984,69.5179,35890.0
2018-06-15 10:30:00,71.27,71.5,71.03,71.44,26400.0,69.5082,69.7325,69.2741,69.674,26400.0
2018-06-15 11:00:00,71.53,71.55,71.34,71.37,14812.0,69.7617,69.7812,69.5764,69.6057,14812.0
2018-06-15 11:30:00,71.32,71.32,71.13,71.13,13808.0,69.5569,69.5569,69.3716,69.3716,13808.0
2018-06-15 12:00:00,71.13,71.16,70.84,70.92,9745.0,69.3716,69.4009,69.0888,69.1668,9745.0
2018-06-15 12:30:00,70.92,71.15,70.92,71.02,8782.0,69.1668,69.3911,69.1668,69.2643,8782.0
2018-06-15 13:00:00,71.07,71.15,71.01,71.06,14155.0,69.3131,69.3911,69.2546,69.3034,14155.0
2018-06-15 13:30:00,71.07,71.13,70.98,71.01,23325.0,69.3131,69.3716,69.2253,69.2546,23325.0
2018-06-15 14:00:00,71.05,71.1,70.98,71.03,17329.0,69.2936,69.3424,69.2253,69.2741,17329.0
2018-06-15 14:30:00,71.06,71.1,71.01,71.1,18757.0,69.3034,69.3424,69.2546,69.3424,18757.0
2018-06-15 15:00:00,71.08,71.12,70.83,70.85,21384.0,69.3229,69.3619,69.079,69.0986,21384.0
2018-06-15 15:30:00,70.86,70.86,70.65,70.76,69889.0,69.1083,69.1083,68.9035,69.0108,69889.0
2018-06-18 09:30:00,70.78,71.55,70.41,71.43,24123.0,69.0303,69.7812,68.6694,69.6642,24123.0
2018-06-18 10:00:00,71.35,71.35,70.72,71.32,19652.0,69.5862,69.5862,68.9718,69.5569,19652.0
2018-06-18 10:30:00,71.31,71.95,71.31,71.95,16313.0,69.5472,70.1714,69.5472,70.1714,16313.0
2018-06-18 11:00:00,71.93,72.33,71.89,72.24,16105.0,70.1519,70.542,70.1128,70.4542,16105.0
2018-06-18 11:30:00,72.28,72.41,72.23,72.4,19767.0,70.4932,70.62,70.4444,70.6102,19767.0
2018-06-18 12:00:00,72.41,72.52,72.3,72.3,22457.0,70.62,70.7273,70.5127,70.5127,22457.0
2018-06-18 12:30:00,72.31,72.54,72.31,72.53,23740.0,70.5225,70.7468,70.5225,70.737,23740.0
2018-06-18 13:00:00,72.51,72.57,72.34,72.36,14525.0,70.7175,70.776,70.5517,70.5712,14525.0
2018-06-18 13:30:00,72.39,72.44,72.29,72.44,22230.0,70.6005,70.6492,70.503,70.6492,22230.0
2018-06-18 14:00:00,72.41,72.47,72.26,72.27,22961.0,70.62,70.6785,70.4737,70.4834,22961.0
2018-06-18 14:30:00,72.26,72.98,72.26,72.92,79410.0,70.4737,71.1759,70.4737,71.1174,79410.0
2018-06-18 15:00:00,72.92,73.33,72.91,73.22,49219.0,71.1174,71.5172,71.1076,71.41,49219.0
2018-06-18 15:30:00,73.25,73.38,73.09,73.28,95614.0,71.4392,71.566,71.2832,71.4685,95614.0
2018-06-19 09:30:00,73.14,73.53,72.99,73.31,14840.0,71.3319,71.7123,71.1856,71.4977,14840.0
2018-06-19 10:00:00,73.25,73.93,73.24,73.85,26206.0,71.4392,72.1024,71.4295,72.0244,26206.0
2018-06-19 10:30:00,73.85,74.37,73.77,74.29,21102.0,72.0244,72.5315,71.9464,72.4535,21102.0
2018-06-19 11:00:00,74.28,74.33,73.74,73.86,18389.0,72.4438,72.4925,71.9171,72.0341,18389.0
2018-06-19 11:30:00,73.88,74.28,73.86,74.21,33538.0,72.0536,72.4438,72.0341,72.3755,33538.0
2018-06-19 12:00:00,74.21,74.89,74.17,74.68,25160.0,72.3755,73.0387,72.3365,72.8339,25160.0
2018-06-19 12:30:00,74.66,75.39,74.66,75.14,26083.0,72.8144,73.5263,72.8144,73.2825,26083.0
2018-06-19 13:00:00,75.09,75.66,75.06,75.57,40146.0,73.2337,73.7896,73.2045,73.7019,40146.0
2018-06-19 13:30:00,75.55,75.69,75.33,75.62,31604.0,73.6824,73.8189,73.4678,73.7506,31604.0
2018-06-19 14:00:00,75.65,76.29,75.61,76.15,39937.0,73.7799,74.4041,73.7409,74.2675,39937.0
2018-06-19 14:30:00,76.15,77.81,76.06,77.81,116741.0,74.2675,75.8865,74.1798,75.8865,116741.0
2018-06-19 15:00:00,77.67,77.72,76.82,77.25,78352.0,75.75,75.7987,74.921,75.3403,78352.0
2018-06-19 15:30:00,77.26,77.61,77.19,77.34,192283.0,75.3501,75.6914,75.2818,75.4281,192283.0
2018-06-20 09:30:00,77.74,77.99,77.2,77.97,28172.0,75.8182,76.062,75.2916,76.0425,28172.0
2018-06-20 10:00:00,77.94,77.96,76.22,76.44,40938.0,76.0133,76.0328,74.3358,74.5504,40938.0
2018-06-20 10:30:00,76.47,77.65,76.19,77.65,41231.0,74.5796,75.7305,74.3065,75.7305,41231.0
2018-06-20 11:00:00,77.67,78.2,77.6,77.65,31042.0,75.75,76.2669,75.6817,75.7305,31042.0
2018-06-20 11:30:00,77.59,78.9,77.5,78.49,62582.0,75.6719,76.9495,75.5842,76.5497,62582.0
2018-06-20 12:00:00,78.53,79.16,78.33,78.89,50304.0,76.5887,77.2031,76.3936,76.9398,50304.0
2018-06-20 12:30:00,78.9,79.48,78.74,79.24,49339.0,76.9495,77.5152,76.7935,77.2811,49339.0
2018-06-20 13:00:00,79.21,79.9,78.82,79.71,52234.0,77.2519,77.9248,76.8715,77.7395,52234.0
2018-06-20 13:30:00,79.65,79.79,79.1,79.17,50638.0,77.681,77.8175,77.1446,77.2129,50638.0
2018-06-20 14:00:00,79.19,80.16,79.19,79.74,62032.0,77.2324,78.1784,77.2324,77.7688,62032.0
2018-06-20 14:30:00,79.7,80.19,79.64,79.99,48978.0,77.7298,78.2077,77.6713,78.0126,48978.0
2018-06-20 15:00:00,79.91,80.16,79.55,80.16,76468.0,77.9346,78.1784,77.5835,78.1784,76468.0
2018-06-20 15:30:00,80.2,80.54,79.88,80.19,215681.0,78.2174,78.549,77.9053,78.2077,215681.0
2018-06-21 09:30:00,80.2,80.83,80.18,80.48,60385.0,78.2174,78.8318,78.1979,78.4905,60385.0
2018-06-21 10:00:00,80.43,81.25,80.42,80.93,65574.0,78.4417,79.2415,78.432,78.9294,65574.0
2018-06-21 10:30:00,80.93,81.21,80.88,81.02,39694.0,78.9294,79.2024,78.8806,79.0171,39694.0
2018-06-21 11:00:00,80.96,81.29,80.83,81.0,32437.0,78.9586,79.2805,78.8318,78.9976,32437.0
2018-06-21 11:30:00,80.98,81.08,80.67,80.92,27398.0,78.9781,79.0757,78.6758,78.9196,27398.0
2018-06-21 12:00:00,80.96,81.02,80.87,80.97,20913.0,78.9586,79.0171,78.8709,78.9684,20913.0
2018-06-21 12:30:00,80.97,81.38,80.96,81.24,17248.0,78.9684,79.3682,78.9586,79.2317,17248.0
2018-06-21 13:00:00,81.27,81.33,80.97,81.26,34490.0,79.261,79.3195,78.9684,79.2512,34490.0
2018-06-21 13:30:00,81.23,81.32,80.98,81.04,27708.0,79.222,79.3097,78.9781,79.0366,27708.0
2018-06-21 14:00:00,81.04,81.44,80.95,81.33,33641.0,79.0366,79.4268,78.9489,79.3195,33641.0
2018-06-21 14:30:00,81.38,81.45,80.45,80.47,60477.0,79.3682,79.4365,78.4612,78.4807,60477.0
2018-06-21 15:00:00,80.44,80.46,79.7,80.16,75766.0,78.4515,78.471,77.7298,78.1784,75766.0
2018-06-21 15:30:00,80.14,80.36,79.96,80.21,122915.0,78.1589,78.3735,77.9833,78.2272,122915.0
2018-06-22 09:30:00,81.27,81.27,79.72,80.91,66692.0,79.261,79.261,77.7493,78.9099,66692.0
2018-06-22 10:00:00,80.91,80.93,80.37,80.54,21670.0,78.9099,78.9294,78.3832,78.549,21670.0
2018-06-22 10:30:00,80.51,80.67,80.13,80.42,26933.0,78.5197,78.6758,78.1491,78.432,26933.0
2018-06-22 11:00:00,80.45,80.7,80.31,80.66,19321.0,78.4612,78.7051,78.3247,78.666,19321.0
2018-06-22 11:30:00,80.66,80.66,80.06,80.06,16401.0,78.666,78.666,78.0809,78.0809,16401.0
2018-06-22 12:00:00,80.07,80.08,79.74,79.89,14820.0,78.0906,78.1004,77.7688,77.9151,14820.0
2018-06-22 12:30:00,79.98,79.99,79.77,79.81,16175.0,78.0029,78.0126,77.798,77.8371,16175.0
2018-06-22 13:00:00,79.85,79.94,79.65,79.85,21058.0,77.8761,77.9638,77.681,77.8761,21058.0
2018-06-22 13:30:00,79.85,80.28,79.83,80.19,29010.0,77.8761,78.2954,77.8566,78.2077,29010.0
2018-06-22 14:00:00,80.17,80.6,80.15,80.55,23562.0,78.1882,78.6075,78.1686,78.5588,23562.0
2018-06-22 14:30:00,80.57,80.83,80.27,80.3,28270.0,78.5783,78.8318,78.2857,78.3149,28270.0
2018-06-22 15:00:00,80.32,80.54,80.3,80.42,74272.0,78.3344,78.549,78.3149,78.432,74272.0
2018-06-22 15:30:00,80.43,80.83,80.37,80.54,351256.0,78.4417,78.8318,78.3832,78.549,351256.0
2018-06-25 09:30:00,79.91,80.0,78.83,78.83,45578.0,77.9346,78.0224,76.8813,76.8813,45578.0
2018-06-25 10:00:00,78.72,79.69,78.71,79.19,33748.0,76.774,77.72,76.7642,77.2324,33748.0
2018-06-25 10:30:00,79.19,79.6,79.12,79.18,42412.0,77.2324,77.6322,77.1641,77.2226,42412.0
2018-06-25 11:00:00,79.2,79.2,78.77,78.8,16188.0,77.2421,77.2421,76.8228,76.852,16188.0
2018-06-25 11:30:00,78.86,79.26,78.84,79.1,16191.0,76.9105,77.3007,76.891,77.1446,16191.0
2018-06-25 12:00:00,79.1,79.13,78.53,78.69,38515.0,77.1446,77.1739,76.5887,76.7447,38515.0
2018-06-25 12:30:00,78.73,79.17,78.69,79.09,26644.0,76.7838,77.2129,76.7447,77.1349,26644.0
2018-06-25 13:00:00,79.11,79.11,78.89,79.08,24665.0,77.1544,77.1544,76.9398,77.1251,24665.0
2018-06-25 13:30:00,79.08,79.83,79.08,79.46,24680.0,77.1251,77.8566,77.1251,77.4957,24680.0
2018-06-25 14:00:00,79.49,79.52,79.38,79.45,18959.0,77.525,77.5542,77.4177,77.486,18959.0
2018-06-25 14:30:00,79.45,79.52,79.11,79.12,28661.0,77.486,77.5542,77.1544,77.1641,28661.0
2018-06-25 15:00:00,79.12,79.13,78.82,78.92,37148.0,77.1641,77.1739,76.8715,76.9691,37148.0
2018-06-25 15:30:00,78.91,79.22,78.89,79.0,108970.0,76.9593,77.2616,76.9398,77.0471,108970.0
2018-06-26 09:30:00,79.0,79.0,78.14,78.37,14907.0,77.0471,77.0471,76.2083,76.4327,14907.0
2018-06-26 10:00:00,78.53,78.64,78.28,78.31,28990.0,76.5887,76.696,76.3449,76.3741,28990.0
2018-06-26 10:30:00,78.31,78.53,77.95,77.95,18684.0,76.3741,76.5887,76.023,76.023,18684.0
2018-06-26 11:00:00,77.94,78.07,77.89,78.03,25479.0,76.0133,76.1401,75.9645,76.1011,25479.0
2018-06-26 11:30:00,78.03,78.57,78.03,78.52,11663.0,76.1011,76.6277,76.1011,76.5789,11663.0
2018-06-26 12:00:00,78.52,78.58,78.26,78.48,14642.0,76.5789,76.6375,76.3254,76.5399,14642.0
2018-06-26 12:30:00,78.45,78.48,78.3,78.33,14299.0,76.5107,76.5399,76.3644,76.3936,14299.0
2018-06-26 13:00:00,78.37,78.5,78.29,78.31,14774.0,76.4327,76.5594,76.3546,76.3741,14774.0
2018-06-26 13:30:00,78.31,78.31,77.75,77.91,32393.0,76.3741,76.3741,75.828,75.984,32393.0
2018-06-26 14:00:00,77.91,78.01,77.66,77.68,27851.0,75.984,76.0816,75.7402,75.7597,27851.0
2018-06-26 14:30:00,77.66,78.02,77.55,77.89,32068.0,75.7402,76.0913,75.6329,75.9645,32068.0
2018-06-26 15:00:00,77.87,78.06,77.86,77.97,31605.0,75.945,76.1303,75.9353,76.0425,31605.0
2018-06-26 15:30:00,77.97,78.14,77.63,77.66,119372.0,76.0425,76.2083,75.7109,75.7402,119372.0
2018-06-27 09:30:00,78.09,78.09,77.34,77.4,11234.0,76.1596,76.1596,75.4281,75.4866,11234.0
2018-06-27 10:00:00,77.41,77.92,77.36,77.36,14524.0,75.4964,75.9938,75.4476,75.4476,14524.0
2018-06-27 10:30:00,77.39,77.57,77.05,77.13,16487.0,75.4769,75.6524,75.1453,75.2233,16487.0
2018-06-27 11:00:00,77.08,77.08,76.75,76.77,11042.0,75.1745,75.1745,74.8527,74.8722,11042.0
2018-06-27 11:30:00,76.79,76.8,76.49,76.55,10956.0,74.8917,74.9015,74.5991,74.6576,10956.0
2018-06-27 12:00:00,76.53,76.53,76.03,76.23,25767.0,74.6381,74.6381,74.1505,74.3456,25767.0
2018-06-27 12:30:00,76.21,76.48,76.21,76.35,16650.0,74.326,74.5894,74.326,74.4626,16650.0
2018-06-27 13:00:00,76.34,76.51,76.34,76.48,7601.0,74.4528,74.6186,74.4528,74.5894,7601.0
2018-06-27 13:30:00,76.48,76.54,76.17,76.22,10875.0,74.5894,74.6479,74.287,74.3358,10875.0
2018-06-27 14:00:00,76.19,76.21,75.52,75.52,18114.0,74.3065,74.326,73.6531,73.6531,18114.0
2018-06-27 14:30:00,75.56,75.87,75.53,75.58,18078.0,73.6921,73.9945,73.6629,73.7116,18078.0
2018-06-27 15:00:00,75.58,75.65,75.29,75.52,24331.0,73.7116,73.7799,73.4288,73.6531,24331.0
2018-06-27 15:30:00,75.53,75.53,74.89,75.01,139942.0,73.6629,73.6629,73.0387,73.1557,139942.0
2018-06-28 09:30:00,74.82,74.9,74.09,74.4,46567.0,72.9704,73.0484,72.2585,72.5608,46567.0
2018-06-28 10:00:00,74.4,74.65,73.77,74.29,37217.0,72.5608,72.8046,71.9464,72.4535,37217.0
2018-06-28 10:30:00,74.26,74.33,73.67,74.25,32189.0,72.4243,72.4925,71.8488,72.4145,32189.0
2018-06-28 11:00:00,74.2,74.77,74.12,74.67,24988.0,72.3657,72.9216,72.2877,72.8241,24988.0
2018-06-28 11:30:00,74.75,75.14,74.66,75.08,20894.0,72.9021,73.2825,72.8144,73.224,20894.0
2018-06-28 12:00:00,75.09,75.18,74.75,75.0,25176.0,73.2337,73.3215,72.9021,73.146,25176.0
2018-06-28 12:30:00,75.05,75.36,74.87,75.36,18227.0,73.1947,73.4971,73.0192,73.4971,18227.0
2018-06-28 13:00:00,75.37,75.59,75.3,75.59,15246.0,73.5068,73.7214,73.4385,73.7214,15246.0
2018-06-28 13:30:00,75.59,75.72,75.44,75.57,15881.0,73.7214,73.8482,73.5751,73.7019,15881.0
2018-06-28 14:00:00,75.57,75.84,75.54,75.7,23142.0,73.7019,73.9652,73.6726,73.8287,23142.0
2018-06-28 14:30:00,75.72,75.79,75.5,75.76,65202.0,73.8482,73.9164,73.6336,73.8872,65202.0
2018-06-28 15:00:00,75.75,75.88,75.55,75.55,33015.0,73.8774,74.0042,73.6824,73.6824,33015.0
2018-06-28 15:30:00,75.55,75.55,75.21,75.26,165997.0,73.6824,73.6824,73.3508,73.3995,165997.0
2018-06-29 09:30:00,75.46,75.83,75.03,75.08,14785.0,73.5946,73.9554,73.1752,73.224,14785.0
2018-06-29 10:00:00,75.08,75.59,75.0,75.55,33396.0,73.224,73.7214,73.146,73.6824,33396.0
2018-06-29 10:30:00,75.56,75.71,75.31,75.57,33083.0,73.6921,73.8384,73.4483,73.7019,33083.0
2018-06-29 11:00:00,75.58,75.67,75.01,75.02,18450.0,73.7116,73.7994,73.1557,73.1655,18450.0
2018-06-29 11:30:00,75.08,75.09,74.48,74.49,24304.0,73.224,73.2337,72.6388,72.6486,24304.0
2018-06-29 12:00:00,74.47,74.48,74.0,74.19,20683.0,72.6291,72.6388,72.1707,72.356,20683.0
2018-06-29 12:30:00,74.24,74.38,74.21,74.28,12954.0,72.4047,72.5413,72.3755,72.4438,12954.0
2018-06-29 13:00:00,74.29,74.45,74.18,74.39,22310.0,72.4535,72.6096,72.3462,72.551,22310.0
2018-06-29 13:30:00,74.42,74.61,74.27,74.37,28802.0,72.5803,72.7656,72.434,72.5315,28802.0
2018-06-29 14:00:00,74.33,74.59,74.32,74.59,9780.0,72.4925,72.7461,72.4828,72.7461,9780.0
2018-06-29 14:30:00,74.56,74.56,74.37,74.54,12303.0,72.7168,72.7168,72.5315,72.6973,12303.0
2018-06-29 15:00:00,74.54,74.62,74.31,74.41,30536.0,72.6973,72.7754,72.473,72.5705,30536.0
2018-06-29 15:30:00,74.38,74.47,74.27,74.3,82475.0,72.5413,72.6291,72.434,72.4633,82475.0
2018-07-02 09:30:00,73.9,74.26,73.9,74.11,7575.0,72.0732,72.4243,72.0732,72.278,7575.0
2018-07-02 10:00:00,74.22,74.26,73.7,74.26,10191.0,72.3852,72.4243,71.8781,72.4243,10191.0
2018-07-02 10:30:00,74.27,74.53,74.07,74.31,16057.0,72.434,72.6876,72.239,72.473,16057.0
2018-07-02 11:00:00,74.3,74.55,74.05,74.12,12475.0,72.4633,72.7071,72.2194,72.2877,12475.0
2018-07-02 11:30:00,74.08,74.25,73.94,74.1,6979.0,72.2487,72.4145,72.1122,72.2682,6979.0
2018-07-02 12:00:00,74.18,74.24,74.04,74.07,9420.0,72.3462,72.4047,72.2097,72.239,9420.0
2018-07-02 12:30:00,74.05,74.28,74.05,74.09,9912.0,72.2194,72.4438,72.2194,72.2585,9912.0
2018-07-02 13:00:00,74.1,74.17,73.92,73.92,6106.0,72.2682,72.3365,72.0927,72.0927,6106.0
2018-07-02 13:30:00,73.97,74.25,73.95,74.16,7650.0,72.1414,72.4145,72.1219,72.3267,7650.0
2018-07-02 14:00:00,74.12,74.2,74.03,74.1,6900.0,72.2877,72.3657,72.1999,72.2682,6900.0
2018-07-02 14:30:00,74.12,74.27,74.11,74.14,6151.0,72.2877,72.434,72.278,72.3072,6151.0
2018-07-02 15:00:00,74.17,74.37,74.15,74.36,7929.0,72.3365,72.5315,72.317,72.5218,7929.0
2018-07-02 15:30:00,74.32,74.5,74.2,74.45,66958.0,72.4828,72.6583,72.3657,72.6096,66958.0
2018-07-03 09:30:00,74.46,75.02,74.24,74.24,14986.0,72.6193,73.1655,72.4047,72.4047,14986.0
2018-07-03 10:00:00,74.54,75.72,74.52,75.35,10159.0,72.6973,73.8482,72.6778,73.4873,10159.0
2018-07-03 10:30:00,75.19,75.45,75.04,75.2,13113.0,73.3313,73.5848,73.185,73.341,13113.0
2018-07-03 11:00:00,75.16,75.61,75.01,75.48,17255.0,73.302,73.7409,73.1557,73.6141,17255.0
2018-07-03 11:30:00,75.48,75.49,74.88,75.01,14117.0,73.6141,73.6238,73.0289,73.1557,14117.0
2018-07-03 12:00:00,75.02,75.32,74.76,75.25,37512.0,73.1655,73.458,72.9119,73.3898,37512.0
2018-07-03 12:30:00,75.27,75.33,74.81,74.87,53205.0,73.4093,73.4678,72.9607,73.0192,53205.0
2018-07-05 09:30:00,75.38,75.49,73.98,74.16,10421.0,73.5166,73.6238,72.1512,72.3267,10421.0
2018-07-05 10:00:00,74.23,75.02,74.2,74.72,19400.0,72.395,73.1655,72.3657,72.8729,19400.0
2018-07-05 10:30:00,74.73,75.0,74.42,74.62,14095.0,72.8826,73.146,72.5803,72.7754,14095.0
2018-07-05 11:00:00,74.65,75.19,74.58,75.02,20486.0,72.8046,73.3313,72.7363,73.1655,20486.0
2018-07-05 11:30:00,75.05,75.39,75.04,75.37,11881.0,73.1947,73.5263,73.185,73.5068,11881.0
2018-07-05 12:00:00,75.27,75.37,75.03,75.22,29210.0,73.4093,73.5068,73.1752,73.3605,29210.0
2018-07-05 12:30:00,75.13,75.45,75.06,75.39,12253.0,73.2727,73.5848,73.2045,73.5263,12253.0
2018-07-05 13:00:00,75.41,75.6,75.34,75.48,12844.0,73.5458,73.7311,73.4776,73.6141,12844.0
2018-07-05 13:30:00,75.44,75.5,75.14,75.14,14551.0,73.5751,73.6336,73.2825,73.2825,14551.0
2018-07-05 14:00:00,75.13,75.34,74.98,75.29,14904.0,73.2727,73.4776,73.1265,73.4288,14904.0
2018-07-05 14:30:00,75.28,75.35,75.02,75.21,16166.0,73.419,73.4873,73.1655,73.3508,16166.0
2018-07-05 15:00:00,75.17,75.27,75.07,75.17,37182.0,73.3118,73.4093,73.2142,73.3118,37182.0
2018-07-05 15:30:00,75.18,75.53,75.15,75.51,99762.0,73.3215,73.6629,73.2923,73.6434,99762.0
2018-07-06 09:30:00,75.47,76.45,75.47,76.45,10442.0,73.6043,74.5601,73.6043,74.5601,10442.0
2018-07-06 10:00:00,76.47,77.16,76.47,76.85,24070.0,74.5796,75.2526,74.5796,74.9502,24070.0
2018-07-06 10:30:00,76.87,77.03,76.76,76.87,21937.0,74.9697,75.1258,74.8625,74.9697,21937.0
2018-07-06 11:00:00,76.93,77.0,76.67,76.67,16904.0,75.0282,75.0965,74.7747,74.7747,16904.0
2018-07-06 11:30:00,76.63,76.93,76.57,76.62,16692.0,74.7357,75.0282,74.6771,74.7259,16692.0
2018-07-06 12:00:00,76.75,76.98,76.71,76.88,15021.0,74.8527,75.077,74.8137,74.9795,15021.0
2018-07-06 12:30:00,76.82,77.0,76.74,76.98,8913.0,74.921,75.0965,74.8429,75.077,8913.0
2018-07-06 13:00:00,77.0,77.0,76.75,76.87,9172.0,75.0965,75.0965,74.8527,74.9697,9172.0
2018-07-06 13:30:00,76.87,76.96,76.79,76.9,8764.0,74.9697,75.0575,74.8917,74.999,8764.0
2018-07-06 14:00:00,76.89,76.97,76.84,76.88,17066.0,74.9892,75.0673,74.9405,74.9795,17066.0
2018-07-06 14:30:00,76.89,76.95,76.7,76.88,10714.0,74.9892,75.0478,74.8039,74.9795,10714.0
2018-07-06 15:00:00,76.9,76.97,76.73,76.81,31312.0,74.999,75.0673,74.8332,74.9112,31312.0
2018-07-06 15:30:00,76.81,76.93,76.69,76.87,51918.0,74.9112,75.0282,74.7942,74.9697,51918.0
2018-07-09 09:30:00,77.31,77.47,76.63,77.44,17504.0,75.3989,75.5549,74.7357,75.5256,17504.0
2018-07-09 10:00:00,77.49,78.12,77.42,78.12,22265.0,75.5744,76.1888,75.5061,76.1888,22265.0
2018-07-09 10:30:00,78.09,78.09,77.64,77.64,16136.0,76.1596,76.1596,75.7207,75.7207,16136.0
2018-07-09 11:00:00,77.69,77.8,77.58,77.72,12464.0,75.7695,75.8767,75.6622,75.7987,12464.0
2018-07-09 11:30:00,77.69,77.84,77.62,77.84,9538.0,75.7695,75.9158,75.7012,75.9158,9538.0
2018-07-09 12:00:00,77.76,77.86,77.65,77.73,11759.0,75.8377,75.9353,75.7305,75.8085,11759.0
2018-07-09 12:30:00,77.73,77.77,77.66,77.74,9102.0,75.8085,75.8475,75.7402,75.8182,9102.0
2018-07-09 13:00:00,77.74,77.79,77.69,77.75,12147.0,75.8182,75.867,75.7695,75.828,12147.0
2018-07-09 13:30:00,77.76,78.07,77.74,78.07,13507.0,75.8377,76.1401,75.8182,76.1401,13507.0
2018-07-09 14:00:00,78.11,78.14,78.0,78.02,14137.0,76.1791,76.2083,76.0718,76.0913,14137.0
2018-07-09 14:30:00,78.02,78.06,77.88,77.91,13838.0,76.0913,76.1303,75.9548,75.984,13838.0
2018-07-09 15:00:00,77.92,78.02,77.91,78.0,20113.0,75.9938,76.0913,75.984,76.0718,20113.0
2018-07-09 15:30:00,78.0,78.2,77.95,78.14,102191.0,76.0718,76.2669,76.023,76.2083,102191.0
2018-07-10 09:30:00,78.39,78.39,77.02,77.02,29215.0,76.4522,76.4522,75.116,75.116,29215.0
2018-07-10 10:00:00,77.03,77.84,76.83,77.67,53824.0,75.1258,75.9158,74.9307,75.75,53824.0
2018-07-10 10:30:00,77.6,78.0,77.6,77.93,13082.0,75.6817,76.0718,75.6817,76.0035,13082.0
2018-07-10 11:00:00,77.95,78.09,77.42,77.42,16998.0,76.023,76.1596,75.5061,75.5061,16998.0
2018-07-10 11:30:00,77.42,77.59,77.32,77.37,12731.0,75.5061,75.6719,75.4086,75.4574,12731.0
2018-07-10 12:00:00,77.33,77.47,77.19,77.46,15926.0,75.4184,75.5549,75.2818,75.5451,15926.0
2018-07-10 12:30:00,77.48,77.68,77.45,77.58,21702.0,75.5647,75.7597,75.5354,75.6622,21702.0
2018-07-10 13:00:00,77.56,77.72,77.5,77.51,33586.0,75.6427,75.7987,75.5842,75.5939,33586.0
2018-07-10 13:30:00,77.51,77.52,77.08,77.19,11702.0,75.5939,75.6037,75.1745,75.2818,11702.0
2018-07-10 14:00:00,77.19,77.2,77.06,77.09,12814.0,75.2818,75.2916,75.155,75.1843,12814.0
2018-07-10 14:30:00,77.09,77.31,77.06,77.25,15642.0,75.1843,75.3989,75.155,75.3403,15642.0
2018-07-10 15:00:00,77.23,77.27,77.12,77.2,19312.0,75.3208,75.3598,75.2136,75.2916,19312.0
2018-07-10 15:30:00,77.19,77.59,77.17,77.59,58908.0,75.2818,75.6719,75.2623,75.6719,58908.0
2018-07-11 09:30:00,72.36,77.37,72.36,76.72,9513.0,70.5712,75.4574,70.5712,74.8234,9513.0
2018-07-11 10:00:00,76.64,77.58,76.61,77.58,7796.0,74.7454,75.6622,74.7162,75.6622,7796.0
2018-07-11 10:30:00,77.64,77.94,77.51,77.65,12069.0,75.7207,76.0133,75.5939,75.7305,12069.0
2018-07-11 11:00:00,77.68,77.78,77.58,77.75,9687.0,75.7597,75.8572,75.6622,75.828,9687.0
2018-07-11 11:30:00,77.75,77.76,77.6,77.6,8313.0,75.828,75.8377,75.6817,75.6817,8313.0
2018-07-11 12:00:00,77.6,77.66,77.3,77.33,9188.0,75.6817,75.7402,75.3891,75.4184,9188.0
2018-07-11 12:30:00,77.23,77.3,77.01,77.02,7712.0,75.3208,75.3891,75.1063,75.116,7712.0
2018-07-11 13:00:00,77.06,77.46,77.0,77.46,9780.0,75.155,75.5451,75.0965,75.5451,9780.0
2018-07-11 13:30:00,77.47,77.58,77.36,77.41,8282.0,75.5549,75.6622,75.4476,75.4964,8282.0
2018-07-11 14:00:00,77.41,77.68,77.22,77.67,16037.0,75.4964,75.7597,75.3111,75.75,16037.0
2018-07-11 14:30:00,77.69,78.27,77.69,78.2,33874.0,75.7695,76.3351,75.7695,76.2669,33874.0
2018-07-11 15:00:00,78.23,78.39,78.12,78.39,30023.0,76.2961,76.4522,76.1888,76.4522,30023.0
2018-07-11 15:30:00,78.41,78.6,78.25,78.32,54815.0,76.4717,76.657,76.3156,76.3839,54815.0
2018-07-12 09:30:00,78.63,79.14,78.2,79.04,10529.0,76.6862,77.1836,76.2669,77.0861,10529.0
2018-07-12 10:00:00,79.08,79.14,78.76,78.99,17619.0,77.1251,77.1836,76.813,77.0373,17619.0
2018-07-12 10:30:00,79.01,79.01,78.37,78.41,16901.0,77.0568,77.0568,76.4327,76.4717,16901.0
2018-07-12 11:00:00,78.44,78.61,78.37,78.45,11801.0,76.5009,76.6667,76.4327,76.5107,11801.0
2018-07-12 11:30:00,78.34,78.42,77.71,78.15,41450.0,76.4034,76.4814,75.789,76.2181,41450.0
2018-07-12 12:00:00,78.14,78.44,78.01,78.44,13972.0,76.2083,76.5009,76.0816,76.5009,13972.0
2018-07-12 12:30:00,78.49,78.91,78.49,78.84,15107.0,76.5497,76.9593,76.5497,76.891,15107.0
2018-07-12 13:00:00,78.88,78.9,78.79,78.89,7611.0,76.93,76.9495,76.8423,76.9398,7611.0
2018-07-12 13:30:00,78.88,78.9,78.72,78.75,11410.0,76.93,76.9495,76.774,76.8033,11410.0
2018-07-12 14:00:00,78.75,79.06,78.74,78.97,19711.0,76.8033,77.1056,76.7935,77.0178,19711.0
2018-07-12 14:30:00,78.94,79.32,78.92,79.32,30847.0,76.9886,77.3592,76.9691,77.3592,30847.0
2018-07-12 15:00:00,79.3,79.36,78.76,78.91,22521.0,77.3397,77.3982,76.813,76.9593,22521.0
2018-07-12 15:30:00,78.87,78.96,78.84,78.9,57894.0,76.9203,77.0081,76.891,76.9495,57894.0
2018-07-13 09:30:00,79.03,79.46,78.06,79.39,12492.0,77.0763,77.4957,76.1303,77.4274,12492.0
2018-07-13 10:00:00,79.36,79.57,79.05,79.05,15609.0,77.3982,77.603,77.0958,77.0958,15609.0
2018-07-13 10:30:00,79.01,79.31,79.01,79.28,8019.0,77.0568,77.3494,77.0568,77.3202,8019.0
2018-07-13 11:00:00,79.34,79.83,79.32,79.74,7331.0,77.3787,77.8566,77.3592,77.7688,7331.0
2018-07-13 11:30:00,79.78,79.79,79.53,79.77,6007.0,77.8078,77.8175,77.564,77.798,6007.0
2018-07-13 12:00:00,79.79,79.88,79.66,79.77,5710.0,77.8175,77.9053,77.6908,77.798,5710.0
2018-07-13 12:30:00,79.82,80.13,79.81,79.97,15183.0,77.8468,78.1491,77.8371,77.9931,15183.0
2018-07-13 13:00:00,79.97,80.03,79.83,79.98,17863.0,77.9931,78.0516,77.8566,78.0029,17863.0
2018-07-13 13:30:00,79.99,80.04,79.78,80.03,17591.0,78.0126,78.0614,77.8078,78.0516,17591.0
2018-07-13 14:00:00,80.06,80.15,79.9,80.04,29006.0,78.0809,78.1686,77.9248,78.0614,29006.0
2018-07-13 14:30:00,80.03,80.09,79.8,79.81,24528.0,78.0516,78.1101,77.8273,77.8371,24528.0
2018-07-13 15:00:00,79.8,79.93,79.52,79.6,38475.0,77.8273,77.9541,77.5542,77.6322,38475.0
2018-07-13 15:30:00,79.55,79.6,79.29,79.53,106301.0,77.5835,77.6322,77.3299,77.564,106301.0
2018-07-16 09:30:00,79.7,80.51,79.17,79.34,25303.0,77.7298,78.5197,77.2129,77.3787,25303.0
2018-07-16 10:00:00,79.32,79.7,79.29,79.43,28589.0,77.3592,77.7298,77.3299,77.4664,28589.0
2018-07-16 10:30:00,79.44,79.63,79.12,79.19,16987.0,77.4762,77.6615,77.1641,77.2324,16987.0
2018-07-16 11:00:00,79.24,79.62,79.19,79.59,13404.0,77.2811,77.6518,77.2324,77.6225,13404.0
2018-07-16 11:30:00,79.56,79.57,79.12,79.3,25108.0,77.5932,77.603,77.1641,77.3397,25108.0
2018-07-16 12:00:00,79.31,79.5,79.25,79.29,11138.0,77.3494,77.5347,77.2909,77.3299,11138.0
2018-07-16 12:30:00,79.33,79.39,79.23,79.3,11600.0,77.3689,77.4274,77.2714,77.3397,11600.0
2018-07-16 13:00:00,79.3,79.58,79.27,79.5,15290.0,77.3397,77.6127,77.3104,77.5347,15290.0
2018-07-16 13:30:00,79.48,79.95,79.45,79.7,12208.0,77.5152,77.9736,77.486,77.7298,12208.0
2018-07-16 14:00:00,79.7,79.88,79.59,79.81,13878.0,77.7298,77.9053,77.6225,77.8371,13878.0
2018-07-16 14:30:00,79.81,79.92,79.61,79.63,12550.0,77.8371,77.9443,77.642,77.6615,12550.0
2018-07-16 15:00:00,79.65,79.78,79.61,79.73,19534.0,77.681,77.8078,77.642,77.759,19534.0
2018-07-16 15:30:00,79.76,79.86,79.63,79.71,64971.0,77.7883,77.8858,77.6615,77.7395,64971.0
2018-07-17 09:30:00,79.65,80.65,79.19,80.22,12040.0,77.681,78.6563,77.2324,78.2369,12040.0
2018-07-17 10:00:00,80.12,80.62,80.08,80.62,11083.0,78.1394,78.627,78.1004,78.627,11083.0
2018-07-17 10:30:00,80.62,80.68,80.08,80.59,50697.0,78.627,78.6855,78.1004,78.5978,50697.0
2018-07-17 11:00:00,80.69,80.71,79.64,79.8,21017.0,78.6953,78.7148,77.6713,77.8273,21017.0
2018-07-17 11:30:00,79.96,79.96,79.7,79.7,8723.0,77.9833,77.9833,77.7298,77.7298,8723.0
2018-07-17 12:00:00,79.7,79.91,79.48,79.72,21240.0,77.7298,77.9346,77.5152,77.7493,21240.0
2018-07-17 12:30:00,79.73,79.8,79.64,79.75,8996.0,77.759,77.8273,77.6713,77.7785,8996.0
2018-07-17 13:00:00,79.77,79.88,79.7,79.76,10320.0,77.798,77.9053,77.7298,77.7883,10320.0
2018-07-17 13:30:00,79.77,79.82,79.67,79.73,5741.0,77.798,77.8468,77.7005,77.759,5741.0
2018-07-17 14:00:00,79.75,79.77,79.64,79.65,9472.0,77.7785,77.798,77.6713,77.681,9472.0
2018-07-17 14:30:00,79.65,79.79,79.64,79.7,13768.0,77.681,77.8175,77.6713,77.7298,13768.0
2018-07-17 15:00:00,79.73,79.86,79.7,79.79,14587.0,77.759,77.8858,77.7298,77.8175,14587.0
2018-07-17 15:30:00,79.77,79.83,79.7,79.79,46056.0,77.798,77.8566,77.7298,77.8175,46056.0
2018-07-18 09:30:00,79.91,79.91,78.78,79.39,27940.0,77.9346,77.9346,76.8325,77.4274,27940.0
2018-07-18 10:00:00,79.38,79.52,78.9,78.97,19494.0,77.4177,77.5542,76.9495,77.0178,19494.0
2018-07-18 10:30:00,79.07,79.14,78.2,78.36,16410.0,77.1153,77.1836,76.2669,76.4229,16410.0
2018-07-18 11:00:00,78.37,78.58,78.22,78.32,23834.0,76.4327,76.6375,76.2864,76.3839,23834.0
2018-07-18 11:30:00,78.35,78.45,77.63,77.84,35270.0,76.4131,76.5107,75.7109,75.9158,35270.0
2018-07-18 12:00:00,77.83,78.01,77.74,77.89,10431.0,75.906,76.0816,75.8182,75.9645,10431.0
2018-07-18 12:30:00,77.9,77.93,77.67,77.77,13145.0,75.9743,76.0035,75.75,75.8475,13145.0
2018-07-18 13:00:00,77.8,78.14,77.77,78.02,9466.0,75.8767,76.2083,75.8475,76.0913,9466.0
2018-07-18 13:30:00,78.0,78.03,77.79,77.83,11278.0,76.0718,76.1011,75.867,75.906,11278.0
2018-07-18 14:00:00,77.87,77.98,77.79,77.86,11608.0,75.945,76.0523,75.867,75.9353,11608.0
2018-07-18 14:30:00,77.86,77.95,77.74,77.86,23069.0,75.9353,76.023,75.8182,75.9353,23069.0
2018-07-18 15:00:00,77.9,78.34,77.88,78.14,36599.0,75.9743,76.4034,75.9548,76.2083,36599.0
2018-07-18 15:30:00,78.13,78.19,78.01,78.17,95731.0,76.1986,76.2571,76.0816,76.2376,95731.0
2018-07-19 09:30:00,78.27,78.76,78.24,78.69,8825.0,76.3351,76.813,76.3059,76.7447,8825.0
2018-07-19 10:00:00,78.59,78.92,78.44,78.68,7828.0,76.6472,76.9691,76.5009,76.735,7828.0
2018-07-19 10:30:00,78.72,78.89,78.46,78.88,16921.0,76.774,76.9398,76.5204,76.93,16921.0
2018-07-19 11:00:00,78.89,79.17,78.81,78.81,10333.0,76.9398,77.2129,76.8618,76.8618,10333.0
2018-07-19 11:30:00,78.84,79.19,78.84,79.05,11946.0,76.891,77.2324,76.891,77.0958,11946.0
2018-07-19 12:00:00,79.08,79.26,79.08,79.17,12368.0,77.1251,77.3007,77.1251,77.2129,12368.0
2018-07-19 12:30:00,79.19,79.3,79.09,79.14,12742.0,77.2324,77.3397,77.1349,77.1836,12742.0
2018-07-19 13:00:00,79.1,79.27,79.06,79.27,11513.0,77.1446,77.3104,77.1056,77.3104,11513.0
2018-07-19 13:30:00,79.24,79.3,79.14,79.21,11861.0,77.2811,77.3397,77.1836,77.2519,11861.0
2018-07-19 14:00:00,79.2,79.25,79.0,79.05,26295.0,77.2421,77.2909,77.0471,77.0958,26295.0
2018-07-19 14:30:00,79.0,79.09,78.88,78.95,20556.0,77.0471,77.1349,76.93,76.9983,20556.0
2018-07-19 15:00:00,78.95,79.13,78.93,79.01,20942.0,76.9983,77.1739,76.9788,77.0568,20942.0
2018-07-19 15:30:00,79.0,79.03,78.8,78.87,108760.0,77.0471,77.0763,76.852,76.9203,108760.0
2018-07-20 09:30:00,78.93,79.67,78.93,79.48,21291.0,76.9788,77.7005,76.9788,77.5152,21291.0
2018-07-20 10:00:00,79.25,79.46,78.74,78.85,8971.0,77.2909,77.4957,76.7935,76.9008,8971.0
2018-07-20 10:30:00,78.83,79.22,78.8,78.91,6666.0,76.8813,77.2616,76.852,76.9593,6666.0
2018-07-20 11:00:00,78.95,79.28,78.81,79.21,6696.0,76.9983,77.3202,76.8618,77.2519,6696.0
2018-07-20 11:30:00,79.26,79.44,79.19,79.39,8019.0,77.3007,77.4762,77.2324,77.4274,8019.0
2018-07-20 12:00:00,79.28,79.59,79.28,79.41,6760.0,77.3202,77.6225,77.3202,77.4469,6760.0
2018-07-20 12:30:00,79.37,79.56,79.25,79.3,11241.0,77.4079,77.5932,77.2909,77.3397,11241.0
2018-07-20 13:00:00,79.3,79.33,78.94,78.94,5848.0,77.3397,77.3689,76.9886,76.9886,5848.0
2018-07-20 13:30:00,78.98,79.15,78.95,79.04,7839.0,77.0276,77.1934,76.9983,77.0861,7839.0
2018-07-20 14:00:00,79.07,79.2,78.99,79.01,10170.0,77.1153,77.2421,77.0373,77.0568,10170.0
2018-07-20 14:30:00,79.03,79.23,78.98,79.09,8100.0,77.0763,77.2714,77.0276,77.1349,8100.0
2018-07-20 15:00:00,79.13,79.23,79.08,79.2,9601.0,77.1739,77.2714,77.1251,77.2421,9601.0
2018-07-20 15:30:00,79.2,79.26,79.15,79.2,49467.0,77.2421,77.3007,77.1934,77.2421,49467.0
2018-07-23 09:30:00,79.17,79.31,78.81,79.17,12948.0,77.2129,77.3494,76.8618,77.2129,12948.0
2018-07-23 10:00:00,79.17,79.63,79.16,79.53,5905.0,77.2129,77.6615,77.2031,77.564,5905.0
2018-07-23 10:30:00,79.49,79.72,79.44,79.67,7126.0,77.525,77.7493,77.4762,77.7005,7126.0
2018-07-23 11:00:00,79.56,80.06,79.55,79.77,12100.0,77.5932,78.0809,77.5835,77.798,12100.0
2018-07-23 11:30:00,79.75,80.18,79.75,80.05,8694.0,77.7785,78.1979,77.7785,78.0711,8694.0
2018-07-23 12:00:00,80.06,80.35,79.98,80.28,7230.0,78.0809,78.3637,78.0029,78.2954,7230.0
2018-07-23 12:30:00,80.28,80.32,80.14,80.17,8000.0,78.2954,78.3344,78.1589,78.1882,8000.0
2018-07-23 13:00:00,80.17,80.22,79.9,80.07,11118.0,78.1882,78.2369,77.9248,78.0906,11118.0
2018-07-23 13:30:00,80.07,80.16,79.73,79.73,75901.0,78.0906,78.1784,77.759,77.759,75901.0
2018-07-23 14:00:00,79.77,79.8,79.32,79.32,8450.0,77.798,77.8273,77.3592,77.3592,8450.0
2018-07-23 14:30:00,79.37,79.45,79.09,79.36,11421.0,77.4079,77.486,77.1349,77.3982,11421.0
2018-07-23 15:00:00,79.46,79.49,79.29,79.49,9021.0,77.4957,77.525,77.3299,77.525,9021.0
2018-07-23 15:30:00,79.46,79.62,79.32,79.59,52288.0,77.4957,77.6518,77.3592,77.6225,52288.0
2018-07-24 09:30:00,79.59,79.59,78.94,79.38,18991.0,77.6225,77.6225,76.9886,77.4177,18991.0
2018-07-24 10:00:00,79.29,79.47,79.11,79.35,14101.0,77.3299,77.5055,77.1544,77.3884,14101.0
2018-07-24 10:30:00,79.38,79.42,79.01,79.08,49161.0,77.4177,77.4567,77.0568,77.1251,49161.0
2018-07-24 11:00:00,79.0,79.08,78.66,78.81,9408.0,77.0471,77.1251,76.7155,76.8618,9408.0
2018-07-24 11:30:00,78.87,78.97,78.79,78.83,3443.0,76.9203,77.0178,76.8423,76.8813,3443.0
2018-07-24 12:00:00,78.83,79.55,78.68,79.42,14598.0,76.8813,77.5835,76.735,77.4567,14598.0
2018-07-24 12:30:00,79.39,79.39,79.01,79.17,10603.0,77.4274,77.4274,77.0568,77.2129,10603.0
2018-07-24 13:00:00,79.32,79.46,79.15,79.21,5383.0,77.3592,77.4957,77.1934,77.2519,5383.0
2018-07-24 13:30:00,79.24,79.28,79.04,79.17,24063.0,77.2811,77.3202,77.0861,77.2129,24063.0
2018-07-24 14:00:00,79.17,79.21,79.03,79.16,29062.0,77.2129,77.2519,77.0763,77.2031,29062.0
2018-07-24 14:30:00,79.18,79.2,78.69,78.7,16341.0,77.2226,77.2421,76.7447,76.7545,16341.0
2018-07-24 15:00:00,78.79,78.95,78.71,78.84,9309.0,76.8423,76.9983,76.7642,76.891,9309.0
2018-07-24 15:30:00,78.85,78.85,78.49,78.83,63891.0,76.9008,76.9008,76.5497,76.8813,63891.0
2018-07-25 09:30:00,79.02,79.36,78.8,78.87,24097.0,77.0666,77.3982,76.852,76.9203,24097.0
2018-07-25 10:00:00,78.96,79.41,78.87,79.06,10922.0,77.0081,77.4469,76.9203,77.1056,10922.0
2018-07-25 10:30:00,79.12,79.21,78.78,79.17,6276.0,77.1641,77.2519,76.8325,77.2129,6276.0
2018-07-25 11:00:00,79.2,79.32,79.02,79.21,5670.0,77.2421,77.3592,77.0666,77.2519,5670.0
2018-07-25 11:30:00,79.29,79.32,78.94,79.23,5306.0,77.3299,77.3592,76.9886,77.2714,5306.0
2018-07-25 12:00:00,79.23,79.35,79.03,79.1,4905.0,77.2714,77.3884,77.0763,77.1446,4905.0
2018-07-25 12:30:00,79.05,79.09,78.88,78.95,8704.0,77.0958,77.1349,76.93,76.9983,8704.0
2018-07-25 13:00:00,78.97,79.0,78.77,78.77,5229.0,77.0178,77.0471,76.8228,76.8228,5229.0
2018-07-25 13:30:00,78.77,78.84,78.66,78.76,8801.0,76.8228,76.891,76.7155,76.813,8801.0
2018-07-25 14:00:00,78.76,78.83,78.62,78.66,9919.0,76.813,76.8813,76.6765,76.7155,9919.0
2018-07-25 14:30:00,78.67,78.73,78.62,78.63,9865.0,76.7252,76.7838,76.6765,76.6862,9865.0
2018-07-25 15:00:00,78.67,78.99,78.67,78.91,12504.0,76.7252,77.0373,76.7252,76.9593,12504.0
2018-07-25 15:30:00,78.8,79.12,78.8,79.08,48575.0,76.852,77.1641,76.852,77.1251,48575.0
2018-07-26 09:30:00,79.39,79.93,79.12,79.71,56645.0,77.4274,77.9541,77.1641,77.7395,56645.0
2018-07-26 10:00:00,79.55,79.95,79.39,79.58,29351.0,77.5835,77.9736,77.4274,77.6127,29351.0
2018-07-26 10:30:00,79.59,79.93,79.59,79.69,17649.0,77.6225,77.9541,77.6225,77.72,17649.0
2018-07-26 11:00:00,79.64,79.9,79.56,79.59,13229.0,77.6713,77.9248,77.5932,77.6225,13229.0
2018-07-26 11:30:00,79.59,79.68,79.13,79.23,12948.0,77.6225,77.7103,77.1739,77.2714,12948.0
2018-07-26 12:00:00,79.26,79.26,78.77,78.87,7976.0,77.3007,77.3007,76.8228,76.9203,7976.0
2018-07-26 12:30:00,78.9,78.95,78.75,78.82,9098.0,76.9495,76.9983,76.8033,76.8715,9098.0
2018-07-26 13:00:00,78.78,79.04,78.74,78.98,7000.0,76.8325,77.0861,76.7935,77.0276,7000.0
2018-07-26 13:30:00,78.96,79.14,78.89,78.98,5420.0,77.0081,77.1836,76.9398,77.0276,5420.0
2018-07-26 14:00:00,78.95,79.4,78.95,79.4,10025.0,76.9983,77.4372,76.9983,77.4372,10025.0
2018-07-26 14:30:00,79.4,79.48,79.21,79.26,10519.0,77.4372,77.5152,77.2519,77.3007,10519.0
2018-07-26 15:00:00,79.22,79.5,79.22,79.39,20603.0,77.2616,77.5347,77.2616,77.4274,20603.0
2018-07-26 15:30:00,79.37,79.41,79.26,79.39,65792.0,77.4079,77.4469,77.3007,77.4274,65792.0
2018-07-27 09:30:00,79.63,79.81,78.96,79.36,11326.0,77.6615,77.8371,77.0081,77.3982,11326.0
2018-07-27 10:00:00,79.42,79.44,78.89,79.04,18289.0,77.4567,77.4762,76.9398,77.0861,18289.0
2018-07-27 10:30:00,78.96,78.99,78.33,78.37,24269.0,77.0081,77.0373,76.3936,76.4327,24269.0
2018-07-27 11:00:00,78.37,78.41,78.04,78.04,12100.0,76.4327,76.4717,76.1108,76.1108,12100.0
2018-07-27 11:30:00,78.05,78.75,78.05,78.63,6596.0,76.1206,76.8033,76.1206,76.6862,6596.0
2018-07-27 12:00:00,78.64,79.21,78.64,79.03,10598.0,76.696,77.2519,76.696,77.0763,10598.0
2018-07-27 12:30:00,79.04,79.11,78.78,78.89,7864.0,77.0861,77.1544,76.8325,76.9398,7864.0
2018-07-27 13:00:00,78.82,79.03,78.78,79.03,9982.0,76.8715,77.0763,76.8325,77.0763,9982.0
2018-07-27 13:30:00,79.03,79.2,78.89,79.07,5500.0,77.0763,77.2421,76.9398,77.1153,5500.0
2018-07-27 14:00:00,79.09,79.14,78.91,78.94,9322.0,77.1349,77.1836,76.9593,76.9886,9322.0
2018-07-27 14:30:00,78.91,79.07,78.81,78.84,8404.0,76.9593,77.1153,76.8618,76.891,8404.0
2018-07-27 15:00:00,78.84,78.97,78.77,78.77,15084.0,76.891,77.0178,76.8228,76.8228,15084.0
2018-07-27 15:30:00,78.77,79.01,78.74,78.87,38083.0,76.8228,77.0568,76.7935,76.9203,38083.0
2018-07-30 09:30:00,78.52,79.26,78.45,79.11,7461.0,76.5789,77.3007,76.5107,77.1544,7461.0
2018-07-30 10:00:00,79.23,79.83,79.22,79.83,15597.0,77.2714,77.8566,77.2616,77.8566,15597.0
2018-07-30 10:30:00,79.8,79.8,79.19,79.6,34744.0,77.8273,77.8273,77.2324,77.6322,34744.0
2018-07-30 11:00:00,79.5,79.76,79.35,79.48,12019.0,77.5347,77.7883,77.3884,77.5152,12019.0
2018-07-30 11:30:00,79.48,79.81,79.46,79.73,8935.0,77.5152,77.8371,77.4957,77.759,8935.0
2018-07-30 12:00:00,79.7,79.7,79.34,79.37,7799.0,77.7298,77.7298,77.3787,77.4079,7799.0
2018-07-30 12:30:00,79.31,79.44,79.24,79.36,12610.0,77.3494,77.4762,77.2811,77.3982,12610.0
2018-07-30 13:00:00,79.34,79.35,79.21,79.34,18079.0,77.3787,77.3884,77.2519,77.3787,18079.0
2018-07-30 13:30:00,79.36,79.77,79.36,79.73,7743.0,77.3982,77.798,77.3982,77.759,7743.0
2018-07-30 14:00:00,79.69,79.88,79.68,79.76,9581.0,77.72,77.9053,77.7103,77.7883,9581.0
2018-07-30 14:30:00,79.78,79.85,79.63,79.83,9837.0,77.8078,77.8761,77.6615,77.8566,9837.0
2018-07-30 15:00:00,79.85,80.01,79.79,79.8,25340.0,77.8761,78.0321,77.8175,77.8273,25340.0
2018-07-30 15:30:00,79.78,79.87,79.56,79.65,36399.0,77.8078,77.8956,77.5932,77.681,36399.0
2018-07-31 09:30:00,79.99,79.99,78.78,79.71,18456.0,78.0126,78.0126,76.8325,77.7395,18456.0
2018-07-31 10:00:00,79.7,79.83,79.08,79.33,17229.0,77.7298,77.8566,77.1251,77.3689,17229.0
2018-07-31 10:30:00,79.37,79.61,79.33,79.33,14042.0,77.4079,77.642,77.3689,77.3689,14042.0
2018-07-31 11:00:00,79.36,79.54,79.3,79.46,10887.0,77.3982,77.5737,77.3397,77.4957,10887.0
2018-07-31 11:30:00,79.54,79.81,79.51,79.59,6708.0,77.5737,77.8371,77.5445,77.6225,6708.0
2018-07-31 12:00:00,79.6,79.9,79.54,79.87,9504.0,77.6322,77.9248,77.5737,77.8956,9504.0
2018-07-31 12:30:00,79.83,79.86,79.71,79.78,15686.0,77.8566,77.8858,77.7395,77.8078,15686.0
2018-07-31 13:00:00,79.74,79.76,79.41,79.48,19093.0,77.7688,77.7883,77.4469,77.5152,19093.0
2018-07-31 13:30:00,79.46,79.66,79.22,79.66,31685.0,77.4957,77.6908,77.2616,77.6908,31685.0
2018-07-31 14:00:00,79.63,79.73,79.55,79.73,10679.0,77.6615,77.759,77.5835,77.759,10679.0
2018-07-31 14:30:00,79.7,79.83,79.67,79.67,10603.0,77.7298,77.8566,77.7005,77.7005,10603.0
2018-07-31 15:00:00,79.69,79.71,79.51,79.53,21250.0,77.72,77.7395,77.5445,77.564,21250.0
2018-07-31 15:30:00,79.53,79.54,79.17,79.2,65986.0,77.564,77.5737,77.2129,77.2421,65986.0
2018-08-01 09:30:00,79.24,79.24,78.68,79.03,8349.0,77.2811,77.2811,76.735,77.0763,8349.0
2018-08-01 10:00:00,79.12,79.21,78.66,79.21,9895.0,77.1641,77.2519,76.7155,77.2519,9895.0
2018-08-01 10:30:00,79.14,79.25,78.56,78.7,12794.0,77.1836,77.2909,76.618,76.7545,12794.0
2018-08-01 11:00:00,78.7,78.93,78.12,78.16,28093.0,76.7545,76.9788,76.1888,76.2278,28093.0
2018-08-01 11:30:00,78.14,78.68,78.1,78.19,39081.0,76.2083,76.735,76.1693,76.2571,39081.0
2018-08-01 12:00:00,78.2,78.4,77.92,78.23,14752.0,76.2669,76.4619,75.9938,76.2961,14752.0
2018-08-01 12:30:00,78.28,78.28,78.02,78.04,11949.0,76.3449,76.3449,76.0913,76.1108,11949.0
2018-08-01 13:00:00,78.04,78.31,78.04,78.25,7377.0,76.1108,76.3741,76.1108,76.3156,7377.0
2018-08-01 13:30:00,78.23,78.92,78.22,78.84,26101.0,76.2961,76.9691,76.2864,76.891,26101.0
2018-08-01 14:00:00,78.86,79.24,78.77,78.84,12725.0,76.9105,77.2811,76.8228,76.891,12725.0
2018-08-01 14:30:00,78.84,79.31,78.73,79.27,14113.0,76.891,77.3494,76.7838,77.3104,14113.0
2018-08-01 15:00:00,79.3,79.32,79.1,79.24,15656.0,77.3397,77.3592,77.1446,77.2811,15656.0
2018-08-01 15:30:00,79.23,79.78,79.07,79.43,91723.0,77.2714,77.8078,77.1153,77.4664,91723.0
2018-08-02 09:30:00,80.9,86.48,80.9,85.0,162488.0,78.9001,84.3422,78.9001,82.8988,162488.0
2018-08-02 10:00:00,84.83,87.47,84.7,87.11,123534.0,82.733,85.3077,82.6062,84.9566,123534.0
2018-08-02 10:30:00,87.07,87.7,83.83,86.16,158504.0,84.9176,85.532,81.7577,84.0301,158504.0
2018-08-02 11:00:00,86.17,86.64,85.83,86.09,155089.0,84.0398,84.4982,83.7082,83.9618,155089.0
2018-08-02 11:30:00,86.12,86.12,84.65,84.73,51621.0,83.9911,83.9911,82.5574,82.6354,51621.0
2018-08-02 12:00:00,84.6,84.78,84.32,84.61,59646.0,82.5086,82.6842,82.2356,82.5184,59646.0
2018-08-02 12:30:00,84.58,85.0,84.2,84.54,65399.0,82.4891,82.8988,82.1185,82.4501,65399.0
2018-08-02 13:00:00,84.54,84.67,84.29,84.3,32546.0,82.4501,82.5769,82.2063,82.2161,32546.0
2018-08-02 13:30:00,84.31,84.5,84.19,84.31,64356.0,82.2258,82.4111,82.1088,82.2258,64356.0
2018-08-02 14:00:00,84.34,84.46,83.88,84.07,59682.0,82.2551,82.3721,81.8064,81.9917,59682.0
2018-08-02 14:30:00,84.08,84.18,83.84,83.95,66472.0,82.0015,82.099,81.7674,81.8747,66472.0
2018-08-02 15:00:00,83.96,84.05,83.49,83.72,54067.0,81.8845,81.9722,81.4261,81.6504,54067.0
2018-08-02 15:30:00,83.78,83.86,83.16,83.19,180266.0,81.7089,81.7869,81.1042,81.1335,180266.0
2018-08-03 09:30:00,84.02,84.47,83.26,83.62,80232.0,81.943,82.3819,81.2018,81.5529,80232.0
2018-08-03 10:00:00,83.64,84.05,83.64,83.9,53360.0,81.5724,81.9722,81.5724,81.8259,53360.0
2018-08-03 10:30:00,83.88,85.06,83.72,85.06,113659.0,81.8064,82.9573,81.6504,82.9573,113659.0
2018-08-03 11:00:00,85.09,86.06,84.85,84.85,59782.0,82.9865,83.9326,82.7525,82.7525,59782.0
2018-08-03 11:30:00,84.78,84.89,84.08,84.22,50343.0,82.6842,82.7915,82.0015,82.138,50343.0
2018-08-03 12:00:00,84.27,85.1,84.18,84.97,44138.0,82.1868,82.9963,82.099,82.8695,44138.0
2018-08-03 12:30:00,85.01,85.78,85.01,85.77,37969.0,82.9085,83.6595,82.9085,83.6497,37969.0
2018-08-03 13:00:00,85.78,85.8,85.3,85.77,20617.0,83.6595,83.679,83.1913,83.6497,20617.0
2018-08-03 13:30:00,85.84,86.39,85.76,86.33,75996.0,83.718,84.2544,83.64,84.1959,75996.0
2018-08-03 14:00:00,86.31,86.33,85.83,85.94,39447.0,84.1764,84.1959,83.7082,83.8155,39447.0
2018-08-03 14:30:00,85.94,86.16,85.89,86.03,46344.0,83.8155,84.0301,83.7668,83.9033,46344.0
2018-08-03 15:00:00,86.03,86.23,85.89,85.97,45136.0,83.9033,84.0983,83.7668,83.8448,45136.0
2018-08-03 15:30:00,86.0,86.0,85.37,85.42,161932.0,83.874,83.874,83.2596,83.3084,161932.0
2018-08-06 09:30:00,85.64,85.78,84.99,85.64,41293.0,83.5229,83.6595,82.889,83.5229,41293.0
2018-08-06 10:00:00,85.66,85.66,85.03,85.08,55639.0,83.5424,83.5424,82.928,82.9768,55639.0
2018-08-06 10:30:00,85.12,85.5,85.1,85.47,68609.0,83.0158,83.3864,82.9963,83.3571,68609.0
2018-08-06 11:00:00,85.45,85.48,84.97,85.2,51212.0,83.3376,83.3669,82.8695,83.0938,51212.0
2018-08-06 11:30:00,85.2,85.25,84.97,85.09,30486.0,83.0938,83.1426,82.8695,82.9865,30486.0
2018-08-06 12:00:00,85.09,85.34,85.05,85.22,29478.0,82.9865,83.2303,82.9475,83.1133,29478.0
2018-08-06 12:30:00,85.21,85.27,84.99,85.02,21087.0,83.1036,83.1621,82.889,82.9183,21087.0
2018-08-06 13:00:00,85.04,85.16,84.93,84.98,40770.0,82.9378,83.0548,82.8305,82.8792,40770.0
2018-08-06 13:30:00,85.0,85.03,84.94,84.96,20765.0,82.8988,82.928,82.8402,82.8597,20765.0
2018-08-06 14:00:00,85.0,85.05,84.97,84.97,32864.0,82.8988,82.9475,82.8695,82.8695,32864.0
2018-08-06 14:30:00,84.95,85.03,84.95,84.98,18883.0,82.85,82.928,82.85,82.8792,18883.0
2018-08-06 15:00:00,84.98,84.98,84.72,84.73,30468.0,82.8792,82.8792,82.6257,82.6354,30468.0
2018-08-06 15:30:00,84.73,84.74,84.52,84.72,129548.0,82.6354,82.6452,82.4306,82.6257,129548.0
2018-08-07 09:30:00,85.17,86.04,85.17,86.04,14201.0,83.0646,83.913,83.0646,83.913,14201.0
2018-08-07 10:00:00,85.89,85.89,85.04,85.15,19403.0,83.7668,83.7668,82.9378,83.045,19403.0
2018-08-07 10:30:00,85.02,85.36,84.78,85.19,19648.0,82.9183,83.2499,82.6842,83.0841,19648.0
2018-08-07 11:00:00,85.19,85.52,85.0,85.37,22535.0,83.0841,83.4059,82.8988,83.2596,22535.0
2018-08-07 11:30:00,85.35,85.57,85.28,85.56,14554.0,83.2401,83.4547,83.1718,83.4449,14554.0
2018-08-07 12:00:00,85.56,85.68,85.49,85.57,32341.0,83.4449,83.5619,83.3766,83.4547,32341.0
2018-08-07 12:30:00,85.57,85.71,85.56,85.65,15688.0,83.4547,83.5912,83.4449,83.5327,15688.0
2018-08-07 13:00:00,85.69,85.93,85.62,85.91,23760.0,83.5717,83.8058,83.5034,83.7863,23760.0
2018-08-07 13:30:00,85.9,86.06,85.67,85.67,22355.0,83.7765,83.9326,83.5522,83.5522,22355.0
2018-08-07 14:00:00,85.65,85.77,85.5,85.71,14787.0,83.5327,83.6497,83.3864,83.5912,14787.0
2018-08-07 14:30:00,85.72,85.88,85.41,85.42,17643.0,83.601,83.757,83.2986,83.3084,17643.0
2018-08-07 15:00:00,85.45,85.71,85.19,85.68,18329.0,83.3376,83.5912,83.0841,83.5619,18329.0
2018-08-07 15:30:00,85.71,85.81,85.65,85.77,63763.0,83.5912,83.6887,83.5327,83.6497,63763.0
2018-08-08 09:30:00,85.51,85.82,85.11,85.72,18812.0,83.3961,83.6985,83.006,83.601,18812.0
2018-08-08 10:00:00,85.71,85.73,84.68,84.88,23265.0,83.5912,83.6107,82.5867,82.7817,23265.0
2018-08-08 10:30:00,84.92,85.33,84.81,85.11,9600.0,82.8207,83.2206,82.7135,83.006,9600.0
2018-08-08 11:00:00,85.06,85.29,84.99,85.01,10529.0,82.9573,83.1816,82.889,82.9085,10529.0
2018-08-08 11:30:00,84.99,85.45,84.99,85.34,9240.0,82.889,83.3376,82.889,83.2303,9240.0
2018-08-08 12:00:00,85.31,85.47,85.22,85.33,11120.0,83.2011,83.3571,83.1133,83.2206,11120.0
2018-08-08 12:30:00,85.3,85.4,85.21,85.22,5804.0,83.1913,83.2889,83.1036,83.1133,5804.0
2018-08-08 13:00:00,85.26,85.45,85.25,85.42,15273.0,83.1523,83.3376,83.1426,83.3084,15273.0
2018-08-08 13:30:00,85.4,85.57,85.31,85.54,14592.0,83.2889,83.4547,83.2011,83.4254,14592.0
2018-08-08 14:00:00,85.52,85.54,85.31,85.5,9981.0,83.4059,83.4254,83.2011,83.3864,9981.0
2018-08-08 14:30:00,85.48,85.57,85.26,85.3,14430.0,83.3669,83.4547,83.1523,83.1913,14430.0
2018-08-08 15:00:00,85.34,85.47,85.29,85.37,16131.0,83.2303,83.3571,83.1816,83.2596,16131.0
2018-08-08 15:30:00,85.36,85.49,85.36,85.4,42838.0,83.2499,83.3766,83.2499,83.2889,42838.0
2018-08-09 09:30:00,85.45,85.45,85.09,85.18,11761.0,83.3376,83.3376,82.9865,83.0743,11761.0
2018-08-09 10:00:00,85.26,85.41,85.13,85.35,7900.0,83.1523,83.2986,83.0255,83.2401,7900.0
2018-08-09 10:30:00,85.27,85.49,85.22,85.3,7864.0,83.1621,83.3766,83.1133,83.1913,7864.0
2018-08-09 11:00:00,85.3,85.36,84.89,84.91,11830.0,83.1913,83.2499,82.7915,82.811,11830.0
2018-08-09 11:30:00,84.92,85.05,84.86,85.05,4248.0,82.8207,82.9475,82.7622,82.9475,4248.0
2018-08-09 12:00:00,85.09,85.22,85.03,85.18,6663.0,82.9865,83.1133,82.928,83.0743,6663.0
2018-08-09 12:30:00,85.16,85.24,85.07,85.13,18913.0,83.0548,83.1328,82.967,83.0255,18913.0
2018-08-09 13:00:00,85.12,85.24,85.01,85.23,15676.0,83.0158,83.1328,82.9085,83.1231,15676.0
2018-08-09 13:30:00,85.2,85.25,85.09,85.18,25576.0,83.0938,83.1426,82.9865,83.0743,25576.0
2018-08-09 14:00:00,85.18,85.62,85.14,85.58,7067.0,83.0743,83.5034,83.0353,83.4644,7067.0
2018-08-09 14:30:00,85.62,85.66,85.13,85.24,12665.0,83.5034,83.5424,83.0255,83.1328,12665.0
2018-08-09 15:00:00,85.23,85.28,85.14,85.15,9891.0,83.1231,83.1718,83.0353,83.045,9891.0
2018-08-09 15:30:00,85.14,85.14,84.65,84.77,38043.0,83.0353,83.0353,82.5574,82.6744,38043.0
2018-08-10 09:30:00,84.19,84.66,83.75,83.84,10788.0,82.1088,82.5672,81.6797,81.7674,10788.0
2018-08-10 10:00:00,83.95,84.74,83.95,84.38,5971.0,81.8747,82.6452,81.8747,82.2941,5971.0
2018-08-10 10:30:00,84.51,84.68,84.42,84.67,11113.0,82.4209,82.5867,82.3331,82.5769,11113.0
2018-08-10 11:00:00,84.78,84.78,84.53,84.65,9860.0,82.6842,82.6842,82.4404,82.5574,9860.0
2018-08-10 11:30:00,84.66,85.18,84.66,85.05,7100.0,82.5672,83.0743,82.5672,82.9475,7100.0
2018-08-10 12:00:00,85.06,85.13,84.82,84.82,8144.0,82.9573,83.0255,82.7232,82.7232,8144.0
2018-08-10 12:30:00,84.79,84.79,84.36,84.59,15458.0,82.6939,82.6939,82.2746,82.4989,15458.0
2018-08-10 13:00:00,84.56,84.6,84.4,84.41,8829.0,82.4696,82.5086,82.3136,82.3233,8829.0
2018-08-10 13:30:00,84.38,84.49,84.25,84.38,42905.0,82.2941,82.4014,82.1673,82.2941,42905.0
2018-08-10 14:00:00,84.33,84.43,84.11,84.11,24575.0,82.2453,82.3428,82.0308,82.0308,24575.0
2018-08-10 14:30:00,84.12,84.21,84.0,84.17,12194.0,82.0405,82.1283,81.9235,82.0893,12194.0
2018-08-10 15:00:00,84.2,84.24,84.04,84.1,27634.0,82.1185,82.1575,81.9625,82.021,27634.0
2018-08-10 15:30:00,84.07,84.31,83.97,84.13,72136.0,81.9917,82.2258,81.8942,82.0503,72136.0
2018-08-13 09:30:00,84.24,84.54,83.98,84.22,8879.0,82.1575,82.4501,81.904,82.138,8879.0
2018-08-13 10:00:00,84.19,84.44,83.93,83.95,22843.0,82.1088,82.3526,81.8552,81.8747,22843.0
2018-08-13 10:30:00,83.92,84.02,83.84,83.98,21436.0,81.8455,81.943,81.7674,81.904,21436.0
2018-08-13 11:00:00,83.98,84.05,83.83,83.95,21937.0,81.904,81.9722,81.7577,81.8747,21937.0
2018-08-13 11:30:00,83.95,84.12,83.88,83.89,14130.0,81.8747,82.0405,81.8064,81.8162,14130.0
2018-08-13 12:00:00,83.89,83.95,83.71,83.81,21290.0,81.8162,81.8747,81.6406,81.7382,21290.0
2018-08-13 12:30:00,83.84,84.07,83.79,83.95,18002.0,81.7674,81.9917,81.7187,81.8747,18002.0
2018-08-13 13:00:00,83.95,83.96,83.73,83.87,11332.0,81.8747,81.8845,81.6601,81.7967,11332.0
2018-08-13 13:30:00,83.87,83.95,83.81,83.84,19043.0,81.7967,81.8747,81.7382,81.7674,19043.0
2018-08-13 14:00:00,83.84,83.96,83.82,83.86,19327.0,81.7674,81.8845,81.7479,81.7869,19327.0
2018-08-13 14:30:00,83.87,83.97,83.75,83.81,17813.0,81.7967,81.8942,81.6797,81.7382,17813.0
2018-08-13 15:00:00,83.79,83.79,83.65,83.68,18900.0,81.7187,81.7187,81.5821,81.6114,18900.0
2018-08-13 15:30:00,83.7,83.74,83.57,83.58,54680.0,81.6309,81.6699,81.5041,81.5139,54680.0
2018-08-14 09:30:00,84.04,84.93,84.04,84.64,5812.0,81.9625,82.8305,81.9625,82.5477,5812.0
2018-08-14 10:00:00,84.67,85.38,84.67,85.11,13306.0,82.5769,83.2694,82.5769,83.006,13306.0
2018-08-14 10:30:00,85.13,85.33,84.78,84.95,14751.0,83.0255,83.2206,82.6842,82.85,14751.0
2018-08-14 11:00:00,84.98,85.39,84.97,85.25,5400.0,82.8792,83.2791,82.8695,83.1426,5400.0
2018-08-14 11:30:00,85.23,85.23,84.97,85.04,15749.0,83.1231,83.1231,82.8695,82.9378,15749.0
2018-08-14 12:00:00,85.08,85.29,85.05,85.24,18527.0,82.9768,83.1816,82.9475,83.1328,18527.0
2018-08-14 12:30:00,85.22,85.3,85.07,85.07,22365.0,83.1133,83.1913,82.967,82.967,22365.0
2018-08-14 13:00:00,85.09,85.21,84.96,85.13,67622.0,82.9865,83.1036,82.8597,83.0255,67622.0
2018-08-14 13:30:00,85.04,85.25,85.01,85.04,13036.0,82.9378,83.1426,82.9085,82.9378,13036.0
2018-08-14 14:00:00,85.06,85.15,84.97,85.04,14529.0,82.9573,83.045,82.8695,82.9378,14529.0
2018-08-14 14:30:00,84.98,85.1,84.96,84.99,14667.0,82.8792,82.9963,82.8597,82.889,14667.0
2018-08-14 15:00:00,85.01,85.22,85.0,85.14,26284.0,82.9085,83.1133,82.8988,83.0353,26284.0
2018-08-14 15:30:00,85.14,85.37,85.08,85.31,81847.0,83.0353,83.2596,82.9768,83.2011,81847.0
2018-08-15 09:30:00,84.94,85.05,84.67,84.69,6445.0,82.8402,82.9475,82.5769,82.5964,6445.0
2018-08-15 10:00:00,84.69,84.82,84.3,84.58,9833.0,82.5964,82.7232,82.2161,82.4891,9833.0
2018-08-15 10:30:00,84.47,84.65,84.26,84.41,15890.0,82.3819,82.5574,82.177,82.3233,15890.0
2018-08-15 11:00:00,84.48,85.03,84.48,85.01,5048.0,82.3916,82.928,82.3916,82.9085,5048.0
2018-08-15 11:30:00,84.97,85.1,84.78,84.92,23555.0,82.8695,82.9963,82.6842,82.8207,23555.0
2018-08-15 12:00:00,84.96,85.6,84.93,85.42,9083.0,82.8597,83.4839,82.8305,83.3084,9083.0
2018-08-15 12:30:00,85.4,85.52,85.29,85.39,5183.0,83.2889,83.4059,83.1816,83.2791,5183.0
2018-08-15 13:00:00,85.32,85.5,85.32,85.42,5799.0,83.2108,83.3864,83.2108,83.3084,5799.0
2018-08-15 13:30:00,85.43,85.58,85.33,85.5,17395.0,83.3181,83.4644,83.2206,83.3864,17395.0
2018-08-15 14:00:00,85.45,85.65,85.34,85.45,12042.0,83.3376,83.5327,83.2303,83.3376,12042.0
2018-08-15 14:30:00,85.45,85.78,85.45,85.78,7214.0,83.3376,83.6595,83.3376,83.6595,7214.0
2018-08-15 15:00:00,85.82,85.88,85.67,85.88,12556.0,83.6985,83.757,83.5522,83.757,12556.0
2018-08-15 15:30:00,85.86,86.18,85.85,86.07,57256.0,83.7375,84.0496,83.7277,83.9423,57256.0
2018-08-16 09:30:00,86.46,87.06,86.36,86.77,9227.0,84.3227,84.9078,84.2251,84.625,9227.0
2018-08-16 10:00:00,86.88,87.17,86.85,87.0,6875.0,84.7323,85.0151,84.703,84.8493,6875.0
2018-08-16 10:30:00,86.99,87.14,86.97,87.05,6726.0,84.8396,84.9859,84.8201,84.8981,6726.0
2018-08-16 11:00:00,87.12,87.22,86.57,86.9,13240.0,84.9663,85.0639,84.4299,84.7518,13240.0
2018-08-16 11:30:00,87.0,87.0,86.67,86.69,5859.0,84.8493,84.8493,84.5275,84.547,5859.0
2018-08-16 12:00:00,86.78,86.94,86.68,86.88,7869.0,84.6348,84.7908,84.5372,84.7323,7869.0
2018-08-16 12:30:00,86.9,87.03,86.9,86.96,2800.0,84.7518,84.8786,84.7518,84.8103,2800.0
2018-08-16 13:00:00,87.04,87.13,86.86,87.05,10685.0,84.8883,84.9761,84.7128,84.8981,10685.0
2018-08-16 13:30:00,86.98,87.16,86.98,87.03,6588.0,84.8298,85.0054,84.8298,84.8786,6588.0
2018-08-16 14:00:00,86.96,87.17,86.96,87.09,6503.0,84.8103,85.0151,84.8103,84.9371,6503.0
2018-08-16 14:30:00,87.08,87.11,86.95,87.06,7703.0,84.9273,84.9566,84.8005,84.9078,7703.0
2018-08-16 15:00:00,87.06,87.07,86.73,86.81,8692.0,84.9078,84.9176,84.586,84.664,8692.0
2018-08-16 15:30:00,86.78,86.78,86.47,86.63,30415.0,84.6348,84.6348,84.3324,84.4885,30415.0
2018-08-17 09:30:00,86.47,87.1,86.47,86.94,9572.0,84.3324,84.9468,84.3324,84.7908,9572.0
2018-08-17 10:00:00,86.86,87.06,86.64,86.81,4926.0,84.7128,84.9078,84.4982,84.664,4926.0
2018-08-17 10:30:00,86.81,87.25,86.8,87.06,7713.0,84.664,85.0931,84.6543,84.9078,7713.0
2018-08-17 11:00:00,86.93,87.4,86.8,87.32,23529.0,84.781,85.2394,84.6543,85.1614,23529.0
2018-08-17 11:30:00,87.42,87.49,87.31,87.41,8064.0,85.2589,85.3272,85.1517,85.2492,8064.0
2018-08-17 12:00:00,87.38,87.57,87.24,87.57,18120.0,85.2199,85.4052,85.0834,85.4052,18120.0
2018-08-17 12:30:00,87.52,87.61,87.48,87.57,7378.0,85.3565,85.4442,85.3174,85.4052,7378.0
2018-08-17 13:00:00,87.6,87.8,87.6,87.75,5587.0,85.4345,85.6295,85.4345,85.5808,5587.0
2018-08-17 13:30:00,87.76,87.82,87.52,87.53,13805.0,85.5905,85.649,85.3565,85.3662,13805.0
2018-08-17 14:00:00,87.52,87.53,87.27,87.47,11993.0,85.3565,85.3662,85.1126,85.3077,11993.0
2018-08-17 14:30:00,87.45,87.47,87.31,87.41,4563.0,85.2882,85.3077,85.1517,85.2492,4563.0
2018-08-17 15:00:00,87.42,87.51,87.38,87.5,8446.0,85.2589,85.3467,85.2199,85.337,8446.0
2018-08-17 15:30:00,87.48,87.51,87.18,87.22,47343.0,85.3174,85.3467,85.0249,85.0639,47343.0
2018-08-20 09:30:00,87.5,87.77,87.15,87.16,5298.0,85.337,85.6003,84.9956,85.0054,5298.0
2018-08-20 10:00:00,87.14,87.4,86.69,86.8,30950.0,84.9859,85.2394,84.547,84.6543,30950.0
2018-08-20 10:30:00,86.7,87.0,86.7,86.88,5762.0,84.5567,84.8493,84.5567,84.7323,5762.0
2018-08-20 11:00:00,86.78,87.3,86.78,87.28,11843.0,84.6348,85.1419,84.6348,85.1224,11843.0
2018-08-20 11:30:00,87.2,87.36,86.99,87.33,44392.0,85.0444,85.2004,84.8396,85.1712,44392.0
2018-08-20 12:00:00,87.32,87.34,87.08,87.1,10243.0,85.1614,85.1809,84.9273,84.9468,10243.0
2018-08-20 12:30:00,87.03,87.19,86.89,86.93,14221.0,84.8786,85.0346,84.742,84.781,14221.0
2018-08-20 13:00:00,86.98,87.0,86.77,86.94,6643.0,84.8298,84.8493,84.625,84.7908,6643.0
2018-08-20 13:30:00,86.93,86.98,86.78,86.85,5146.0,84.781,84.8298,84.6348,84.703,5146.0
2018-08-20 14:00:00,86.86,86.86,86.68,86.76,5676.0,84.7128,84.7128,84.5372,84.6152,5676.0
2018-08-20 14:30:00,86.78,86.78,86.52,86.52,3914.0,84.6348,84.6348,84.3812,84.3812,3914.0
2018-08-20 15:00:00,86.54,86.74,86.51,86.73,12287.0,84.4007,84.5957,84.3714,84.586,12287.0
2018-08-20 15:30:00,86.73,86.75,86.39,86.4,42206.0,84.586,84.6055,84.2544,84.2641,42206.0
2018-08-21 09:30:00,86.58,87.35,86.52,86.68,24685.0,84.4397,85.1907,84.3812,84.5372,24685.0
2018-08-21 10:00:00,86.8,87.02,86.75,86.93,21991.0,84.6543,84.8688,84.6055,84.781,21991.0
2018-08-21 10:30:00,86.94,87.21,86.92,86.97,13856.0,84.7908,85.0541,84.7713,84.8201,13856.0
2018-08-21 11:00:00,86.99,87.06,86.79,86.91,28934.0,84.8396,84.9078,84.6445,84.7615,28934.0
2018-08-21 11:30:00,86.9,87.19,86.87,87.08,22746.0,84.7518,85.0346,84.7225,84.9273,22746.0
2018-08-21 12:00:00,87.09,87.67,87.09,87.67,6235.0,84.9371,85.5028,84.9371,85.5028,6235.0
2018-08-21 12:30:00,87.63,87.68,87.44,87.47,7816.0,85.4637,85.5125,85.2784,85.3077,7816.0
2018-08-21 13:00:00,87.52,87.6,87.4,87.6,3851.0,85.3565,85.4345,85.2394,85.4345,3851.0
2018-08-21 13:30:00,87.52,87.72,87.52,87.64,12577.0,85.3565,85.5515,85.3565,85.4735,12577.0
2018-08-21 14:00:00,87.69,87.77,87.65,87.72,7535.0,85.5223,85.6003,85.4832,85.5515,7535.0
2018-08-21 14:30:00,87.72,87.76,87.62,87.62,6830.0,85.5515,85.5905,85.454,85.454,6830.0
2018-08-21 15:00:00,87.61,87.71,87.61,87.64,10147.0,85.4442,85.5418,85.4442,85.4735,10147.0
2018-08-21 15:30:00,87.62,87.65,87.48,87.5,45366.0,85.454,85.4832,85.3174,85.337,45366.0
2018-08-22 09:30:00,87.48,88.23,86.97,87.06,37453.0,85.3174,86.0489,84.8201,84.9078,37453.0
2018-08-22 10:00:00,87.13,87.37,86.9,86.98,20439.0,84.9761,85.2102,84.7518,84.8298,20439.0
2018-08-22 10:30:00,86.92,87.22,86.88,87.06,31975.0,84.7713,85.0639,84.7323,84.9078,31975.0
2018-08-22 11:00:00,87.05,87.4,86.97,87.4,15562.0,84.8981,85.2394,84.8201,85.2394,15562.0
2018-08-22 11:30:00,87.44,87.67,87.23,87.36,19273.0,85.2784,85.5028,85.0736,85.2004,19273.0
2018-08-22 12:00:00,87.38,87.78,87.38,87.74,22926.0,85.2199,85.61,85.2199,85.571,22926.0
2018-08-22 12:30:00,87.8,87.8,87.44,87.47,11759.0,85.6295,85.6295,85.2784,85.3077,11759.0
2018-08-22 13:00:00,87.59,87.69,87.45,87.63,4759.0,85.4247,85.5223,85.2882,85.4637,4759.0
2018-08-22 13:30:00,87.68,87.91,87.68,87.91,5300.0,85.5125,85.7368,85.5125,85.7368,5300.0
2018-08-22 14:00:00,87.93,88.06,87.93,88.06,8424.0,85.7563,85.8831,85.7563,85.8831,8424.0
2018-08-22 14:30:00,88.06,88.13,87.88,88.01,7700.0,85.8831,85.9514,85.7076,85.8343,7700.0
2018-08-22 15:00:00,88.01,88.08,87.85,87.9,11174.0,85.8343,85.9026,85.6783,85.7271,11174.0
2018-08-22 15:30:00,87.92,88.12,87.91,88.09,34013.0,85.7466,85.9416,85.7368,85.9124,34013.0
2018-08-23 09:30:00,87.92,88.34,86.91,86.91,28057.0,85.7466,86.1562,84.7615,84.7615,28057.0
2018-08-23 10:00:00,87.09,87.38,86.84,87.38,8153.0,84.9371,85.2199,84.6933,85.2199,8153.0
2018-08-23 10:30:00,87.34,87.55,87.14,87.27,29456.0,85.1809,85.3857,84.9859,85.1126,29456.0
2018-08-23 11:00:00,87.22,87.46,87.2,87.2,5100.0,85.0639,85.2979,85.0444,85.0444,5100.0
2018-08-23 11:30:00,87.1,87.18,86.94,87.11,6202.0,84.9468,85.0249,84.7908,84.9566,6202.0
2018-08-23 12:00:00,87.01,87.74,86.96,87.54,12289.0,84.8591,85.571,84.8103,85.376,12289.0
2018-08-23 12:30:00,87.55,87.6,87.21,87.52,16740.0,85.3857,85.4345,85.0541,85.3565,16740.0
2018-08-23 13:00:00,87.54,87.73,87.5,87.55,129668.0,85.376,85.5613,85.337,85.3857,129668.0
2018-08-23 13:30:00,87.54,87.54,87.35,87.51,13737.0,85.376,85.376,85.1907,85.3467,13737.0
2018-08-23 14:00:00,87.54,87.58,87.35,87.36,4501.0,85.376,85.415,85.1907,85.2004,4501.0
2018-08-23 14:30:00,87.36,87.37,87.08,87.09,7214.0,85.2004,85.2102,84.9273,84.9371,7214.0
2018-08-23 15:00:00,87.08,87.12,86.93,87.04,7482.0,84.9273,84.9663,84.781,84.8883,7482.0
2018-08-23 15:30:00,87.05,87.19,87.02,87.1,38521.0,84.8981,85.0346,84.8688,84.9468,38521.0
2018-08-24 09:30:00,87.1,87.5,86.5,86.88,31754.0,84.9468,85.337,84.3617,84.7323,31754.0
2018-08-24 10:00:00,86.73,87.01,86.7,86.97,4615.0,84.586,84.8591,84.5567,84.8201,4615.0
2018-08-24 10:30:00,86.94,87.13,86.55,86.73,11995.0,84.7908,84.9761,84.4104,84.586,11995.0
2018-08-24 11:00:00,86.72,86.88,86.54,86.58,14799.0,84.5762,84.7323,84.4007,84.4397,14799.0
2018-08-24 11:30:00,86.59,86.67,86.36,86.62,6988.0,84.4494,84.5275,84.2251,84.4787,6988.0
2018-08-24 12:00:00,86.6,86.71,86.5,86.71,8622.0,84.4592,84.5665,84.3617,84.5665,8622.0
2018-08-24 12:30:00,86.69,86.76,86.61,86.7,7025.0,84.547,84.6152,84.469,84.5567,7025.0
2018-08-24 13:00:00,86.64,86.68,86.4,86.43,7427.0,84.4982,84.5372,84.2641,84.2934,7427.0
2018-08-24 13:30:00,86.45,86.49,86.28,86.3,7473.0,84.3129,84.3519,84.1471,84.1666,7473.0
2018-08-24 14:00:00,86.3,86.41,86.23,86.23,7984.0,84.1666,84.2739,84.0983,84.0983,7984.0
2018-08-24 14:30:00,86.22,86.24,86.0,86.0,14760.0,84.0886,84.1081,83.874,83.874,14760.0
2018-08-24 15:00:00,86.02,86.18,85.96,86.03,15169.0,83.8935,84.0496,83.835,83.9033,15169.0
2018-08-24 15:30:00,85.99,86.28,85.8,85.97,88540.0,83.8643,84.1471,83.679,83.8448,88540.0
2018-08-27 09:30:00,86.41,86.56,85.42,86.42,22845.0,84.2739,84.4202,83.3084,84.2837,22845.0
2018-08-27 10:00:00,86.48,86.61,86.32,86.61,9460.0,84.3422,84.469,84.1861,84.469,9460.0
2018-08-27 10:30:00,86.51,86.51,85.89,85.89,23757.0,84.3714,84.3714,83.7668,83.7668,23757.0
2018-08-27 11:00:00,85.99,86.02,85.55,85.81,9978.0,83.8643,83.8935,83.4352,83.6887,9978.0
2018-08-27 11:30:00,85.76,86.01,85.65,85.94,16989.0,83.64,83.8838,83.5327,83.8155,16989.0
2018-08-27 12:00:00,85.97,86.04,85.8,85.8,13921.0,83.8448,83.913,83.679,83.679,13921.0
2018-08-27 12:30:00,85.81,85.82,85.75,85.75,2401.0,83.6887,83.6985,83.6302,83.6302,2401.0
2018-08-27 13:00:00,85.75,85.75,85.48,85.63,11227.0,83.6302,83.6302,83.3669,83.5132,11227.0
2018-08-27 13:30:00,85.63,85.66,85.22,85.32,11821.0,83.5132,83.5424,83.1133,83.2108,11821.0
2018-08-27 14:00:00,85.3,85.31,85.01,85.28,11923.0,83.1913,83.2011,82.9085,83.1718,11923.0
2018-08-27 14:30:00,85.26,85.28,84.68,84.73,15489.0,83.1523,83.1718,82.5867,82.6354,15489.0
2018-08-27 15:00:00,84.71,84.89,84.71,84.85,10421.0,82.6159,82.7915,82.6159,82.7525,10421.0
2018-08-27 15:30:00,84.88,84.91,84.72,84.86,53070.0,82.7817,82.811,82.6257,82.7622,53070.0
2018-08-28 09:30:00,85.19,85.46,84.47,84.9,24999.0,83.0841,83.3474,82.3819,82.8012,24999.0
2018-08-28 10:00:00,84.82,84.82,84.08,84.17,12974.0,82.7232,82.7232,82.0015,82.0893,12974.0
2018-08-28 10:30:00,84.1,84.11,83.81,84.02,12865.0,82.021,82.0308,81.7382,81.943,12865.0
2018-08-28 11:00:00,83.96,84.29,83.77,84.19,136824.0,81.8845,82.2063,81.6992,82.1088,136824.0
2018-08-28 11:30:00,84.2,84.56,84.18,84.36,76047.0,82.1185,82.4696,82.099,82.2746,76047.0
2018-08-28 12:00:00,84.37,84.78,84.34,84.53,58087.0,82.2843,82.6842,82.2551,82.4404,58087.0
2018-08-28 12:30:00,84.52,84.86,84.27,84.35,36857.0,82.4306,82.7622,82.1868,82.2648,36857.0
2018-08-28 13:00:00,84.31,84.43,84.25,84.25,6255.0,82.2258,82.3428,82.1673,82.1673,6255.0
2018-08-28 13:30:00,84.26,84.3,84.1,84.13,9555.0,82.177,82.2161,82.021,82.0503,9555.0
2018-08-28 14:00:00,84.13,84.13,83.93,84.05,11862.0,82.0503,82.0503,81.8552,81.9722,11862.0
2018-08-28 14:30:00,84.04,84.14,83.92,84.03,36154.0,81.9625,82.06,81.8455,81.9527,36154.0
2018-08-28 15:00:00,84.09,84.37,84.01,84.25,38609.0,82.0113,82.2843,81.9332,82.1673,38609.0
2018-08-28 15:30:00,84.26,84.27,84.11,84.25,42260.0,82.177,82.1868,82.0308,82.1673,42260.0
2018-08-29 09:30:00,84.18,84.29,83.35,83.9,34487.0,82.099,82.2063,81.2895,81.8259,34487.0
2018-08-29 10:00:00,83.83,83.83,82.95,82.97,20557.0,81.7577,81.7577,80.8994,80.9189,20557.0
2018-08-29 10:30:00,83.0,83.31,82.87,83.02,30256.0,80.9482,81.2505,80.8214,80.9677,30256.0
2018-08-29 11:00:00,83.08,83.1,82.81,82.94,19476.0,81.0262,81.0457,80.7629,80.8897,19476.0
2018-08-29 11:30:00,82.94,83.66,82.92,83.45,54422.0,80.8897,81.5919,80.8702,81.3871,54422.0
2018-08-29 12:00:00,83.5,83.78,83.49,83.7,23224.0,81.4358,81.7089,81.4261,81.6309,23224.0
2018-08-29 12:30:00,83.78,84.02,83.68,83.78,33621.0,81.7089,81.943,81.6114,81.7089,33621.0
2018-08-29 13:00:00,83.84,83.84,83.62,83.62,6273.0,81.7674,81.7674,81.5529,81.5529,6273.0
2018-08-29 13:30:00,83.62,83.62,83.39,83.46,9733.0,81.5529,81.5529,81.3286,81.3968,9733.0
2018-08-29 14:00:00,83.39,83.46,83.14,83.17,10984.0,81.3286,81.3968,81.0847,81.114,10984.0
2018-08-29 14:30:00,83.16,83.39,83.14,83.25,17569.0,81.1042,81.3286,81.0847,81.192,17569.0
2018-08-29 15:00:00,83.25,83.49,83.2,83.44,148626.0,81.192,81.4261,81.1433,81.3773,148626.0
2018-08-29 15:30:00,83.45,83.47,83.25,83.3,70581.0,81.3871,81.4066,81.192,81.2408,70581.0
2018-08-30 09:30:00,83.23,83.95,83.0,83.03,49202.0,81.1725,81.8747,80.9482,80.9775,49202.0
2018-08-30 10:00:00,83.01,83.14,82.77,82.86,10030.0,80.9579,81.0847,80.7239,80.8117,10030.0
2018-08-30 10:30:00,82.91,82.91,82.71,82.78,6589.0,80.8604,80.8604,80.6654,80.7336,6589.0
2018-08-30 11:00:00,82.73,82.73,82.5,82.58,8662.0,80.6849,80.6849,80.4606,80.5386,8662.0
2018-08-30 11:30:00,82.55,82.55,82.24,82.32,7885.0,80.5093,80.5093,80.207,80.285,7885.0
2018-08-30 12:00:00,82.32,82.4,82.22,82.3,15567.0,80.285,80.363,80.1875,80.2655,15567.0
2018-08-30 12:30:00,82.3,82.41,82.17,82.18,16255.0,80.2655,80.3728,80.1387,80.1485,16255.0
2018-08-30 13:00:00,82.23,82.37,82.15,82.36,30695.0,80.1972,80.3338,80.1192,80.324,30695.0
2018-08-30 13:30:00,82.37,82.38,82.26,82.31,18350.0,80.3338,80.3435,80.2265,80.2753,18350.0
2018-08-30 14:00:00,82.28,82.3,82.13,82.21,20769.0,80.246,80.2655,80.0997,80.1777,20769.0
2018-08-30 14:30:00,82.18,82.44,82.12,82.41,92866.0,80.1485,80.402,80.0899,80.3728,92866.0
2018-08-30 15:00:00,82.41,82.46,82.33,82.42,38116.0,80.3728,80.4215,80.2948,80.3825,38116.0
2018-08-30 15:30:00,82.42,82.77,82.36,82.76,210180.0,80.3825,80.7239,80.324,80.7141,210180.0
2018-08-31 09:30:00,82.37,83.18,82.3,82.79,52240.0,80.3338,81.1237,80.2655,80.7434,52240.0
2018-08-31 10:00:00,82.72,83.06,82.67,82.75,3657.0,80.6751,81.0067,80.6264,80.7044,3657.0
2018-08-31 10:30:00,82.75,82.75,82.55,82.7,5611.0,80.7044,80.7044,80.5093,80.6556,5611.0
2018-08-31 11:00:00,82.76,83.04,82.68,82.95,39642.0,80.7141,80.9872,80.6361,80.8994,39642.0
2018-08-31 11:30:00,82.92,82.92,82.54,82.54,9470.0,80.8702,80.8702,80.4996,80.4996,9470.0
2018-08-31 12:00:00,82.56,82.66,82.47,82.59,12313.0,80.5191,80.6166,80.4313,80.5483,12313.0
2018-08-31 12:30:00,82.58,82.82,82.54,82.82,4550.0,80.5386,80.7726,80.4996,80.7726,4550.0
2018-08-31 13:00:00,82.75,82.82,82.7,82.73,6226.0,80.7044,80.7726,80.6556,80.6849,6226.0
2018-08-31 13:30:00,82.71,82.75,82.62,82.66,7438.0,80.6654,80.7044,80.5776,80.6166,7438.0
2018-08-31 14:00:00,82.66,82.69,82.42,82.54,13081.0,80.6166,80.6459,80.3825,80.4996,13081.0
2018-08-31 14:30:00,82.53,83.16,82.53,83.09,7841.0,80.4898,81.1042,80.4898,81.036,7841.0
2018-08-31 15:00:00,83.11,83.28,82.87,82.87,25898.0,81.0555,81.2213,80.8214,80.8214,25898.0
2018-08-31 15:30:00,82.82,83.0,82.68,83.0,52396.0,80.7726,80.9482,80.6361,80.9482,52396.0
2018-09-04 09:30:00,83.06,84.16,82.9,83.95,79437.0,81.0067,82.0795,80.8507,81.8747,79437.0
2018-09-04 10:00:00,83.95,85.0,83.95,84.98,29714.0,81.8747,82.8988,81.8747,82.8792,29714.0
2018-09-04 10:30:00,84.97,85.64,84.92,85.57,30717.0,82.8695,83.5229,82.8207,83.4547,30717.0
2018-09-04 11:00:00,85.62,85.72,84.94,84.94,16065.0,83.5034,83.601,82.8402,82.8402,16065.0
2018-09-04 11:30:00,84.93,85.11,84.74,84.76,13788.0,82.8305,83.006,82.6452,82.6647,13788.0
2018-09-04 12:00:00,84.82,84.82,84.11,84.18,11015.0,82.7232,82.7232,82.0308,82.099,11015.0
2018-09-04 12:30:00,84.17,84.34,84.1,84.21,9063.0,82.0893,82.2551,82.021,82.1283,9063.0
2018-09-04 13:00:00,84.25,84.37,84.18,84.18,18410.0,82.1673,82.2843,82.099,82.099,18410.0
2018-09-04 13:30:00,84.15,84.28,84.14,84.25,10787.0,82.0698,82.1966,82.06,82.1673,10787.0
2018-09-04 14:00:00,84.25,84.29,84.15,84.25,14541.0,82.1673,82.2063,82.0698,82.1673,14541.0
2018-09-04 14:30:00,84.22,84.29,84.19,84.26,22343.0,82.138,82.2063,82.1088,82.177,22343.0
2018-09-04 15:00:00,84.27,84.66,84.26,84.56,20417.0,82.1868,82.5672,82.177,82.4696,20417.0
2018-09-04 15:30:00,84.58,84.6,84.37,84.47,48278.0,82.4891,82.5086,82.2843,82.3819,48278.0
2018-09-05 09:30:00,84.23,85.16,83.21,85.05,40668.0,82.1478,83.0548,81.153,82.9475,40668.0
2018-09-05 10:00:00,85.06,85.06,84.19,84.46,8502.0,82.9573,82.9573,82.1088,82.3721,8502.0
2018-09-05 10:30:00,84.43,84.95,84.3,84.94,7128.0,82.3428,82.85,82.2161,82.8402,7128.0
2018-09-05 11:00:00,84.93,85.01,84.57,84.58,10463.0,82.8305,82.9085,82.4794,82.4891,10463.0
2018-09-05 11:30:00,84.54,84.87,84.34,84.74,5111.0,82.4501,82.772,82.2551,82.6452,5111.0
2018-09-05 12:00:00,84.74,84.82,84.63,84.68,13457.0,82.6452,82.7232,82.5379,82.5867,13457.0
2018-09-05 12:30:00,84.62,84.72,84.42,84.42,4487.0,82.5281,82.6257,82.3331,82.3331,4487.0
2018-09-05 13:00:00,84.36,84.54,84.23,84.4,16797.0,82.2746,82.4501,82.1478,82.3136,16797.0
2018-09-05 13:30:00,84.45,84.5,84.2,84.2,4991.0,82.3624,82.4111,82.1185,82.1185,4991.0
2018-09-05 14:00:00,84.21,84.52,84.16,84.29,27155.0,82.1283,82.4306,82.0795,82.2063,27155.0
2018-09-05 14:30:00,84.31,84.34,84.16,84.3,8544.0,82.2258,82.2551,82.0795,82.2161,8544.0
2018-09-05 15:00:00,84.27,84.35,84.21,84.31,13054.0,82.1868,82.2648,82.1283,82.2258,13054.0
2018-09-05 15:30:00,84.3,84.32,84.1,84.21,33619.0,82.2161,82.2356,82.021,82.1283,33619.0
2018-09-06 09:30:00,84.22,84.69,83.23,84.69,36749.0,82.138,82.5964,81.1725,82.5964,36749.0
2018-09-06 10:00:00,84.56,84.65,84.19,84.43,5293.0,82.4696,82.5574,82.1088,82.3428,5293.0
2018-09-06 10:30:00,84.28,84.28,83.65,83.95,17804.0,82.1966,82.1966,81.5821,81.8747,17804.0
2018-09-06 11:00:00,84.0,84.02,83.74,83.91,6301.0,81.9235,81.943,81.6699,81.8357,6301.0
2018-09-06 11:30:00,83.91,84.09,83.88,84.08,13608.0,81.8357,82.0113,81.8064,82.0015,13608.0
2018-09-06 12:00:00,84.07,84.07,83.81,83.9,7119.0,81.9917,81.9917,81.7382,81.8259,7119.0
2018-09-06 12:30:00,83.98,84.01,83.63,83.63,4644.0,81.904,81.9332,81.5626,81.5626,4644.0
2018-09-06 13:00:00,83.71,83.9,83.48,83.9,14518.0,81.6406,81.8259,81.4163,81.8259,14518.0
2018-09-06 13:30:00,83.82,84.05,83.81,83.9,8811.0,81.7479,81.9722,81.7382,81.8259,8811.0
2018-09-06 14:00:00,83.96,84.07,83.85,83.89,4502.0,81.8845,81.9917,81.7772,81.8162,4502.0
2018-09-06 14:30:00,83.89,84.01,83.79,83.84,8062.0,81.8162,81.9332,81.7187,81.7674,8062.0
2018-09-06 15:00:00,83.81,83.88,83.67,83.76,20034.0,81.7382,81.8064,81.6016,81.6894,20034.0
2018-09-06 15:30:00,83.76,83.77,83.54,83.58,55107.0,81.6894,81.6992,81.4748,81.5139,55107.0
2018-09-07 09:30:00,83.48,84.48,83.1,83.94,24744.0,81.4163,82.3916,81.0457,81.865,24744.0
2018-09-07 10:00:00,84.0,84.01,83.69,84.01,6297.0,81.9235,81.9332,81.6211,81.9332,6297.0
2018-09-07 10:30:00,83.96,83.99,83.55,83.58,6901.0,81.8845,81.9137,81.4846,81.5139,6901.0
2018-09-07 11:00:00,83.59,83.68,83.33,83.38,6088.0,81.5236,81.6114,81.27,81.3188,6088.0
2018-09-07 11:30:00,83.39,83.61,83.29,83.37,20000.0,81.3286,81.5431,81.231,81.309,20000.0
2018-09-07 12:00:00,83.38,83.38,82.59,82.65,6935.0,81.3188,81.3188,80.5483,80.6068,6935.0
2018-09-07 12:30:00,82.66,82.79,82.34,82.69,12684.0,80.6166,80.7434,80.3045,80.6459,12684.0
2018-09-07 13:00:00,82.65,82.7,82.36,82.48,7349.0,80.6068,80.6556,80.324,80.4411,7349.0
2018-09-07 13:30:00,82.43,82.53,82.35,82.41,8790.0,80.3923,80.4898,80.3143,80.3728,8790.0
2018-09-07 14:00:00,82.41,82.64,82.4,82.54,17701.0,80.3728,80.5971,80.363,80.4996,17701.0
2018-09-07 14:30:00,82.58,82.71,82.54,82.67,11013.0,80.5386,80.6654,80.4996,80.6264,11013.0
2018-09-07 15:00:00,82.62,82.68,82.47,82.48,14952.0,80.5776,80.6361,80.4313,80.4411,14952.0
2018-09-07 15:30:00,82.47,82.62,82.39,82.6,32871.0,80.4313,80.5776,80.3533,80.5581,32871.0
2018-09-10 09:30:00,82.96,83.65,82.78,82.97,36795.0,80.9092,81.5821,80.7336,80.9189,36795.0
2018-09-10 10:00:00,82.89,83.16,82.89,83.11,10063.0,80.8409,81.1042,80.8409,81.0555,10063.0
2018-09-10 10:30:00,83.13,83.13,82.9,82.94,14823.0,81.075,81.075,80.8507,80.8897,14823.0
2018-09-10 11:00:00,82.88,82.97,82.64,82.69,9623.0,80.8312,80.9189,80.5971,80.6459,9623.0
2018-09-10 11:30:00,82.71,82.77,82.23,82.45,10082.0,80.6654,80.7239,80.1972,80.4118,10082.0
2018-09-10 12:00:00,82.49,82.66,82.36,82.37,12500.0,80.4508,80.6166,80.324,80.3338,12500.0
2018-09-10 12:30:00,82.35,82.45,82.21,82.23,10827.0,80.3143,80.4118,80.1777,80.1972,10827.0
2018-09-10 13:00:00,82.22,82.28,82.09,82.09,24425.0,80.1875,80.246,80.0607,80.0607,24425.0
2018-09-10 13:30:00,82.09,82.43,82.09,82.37,24680.0,80.0607,80.3923,80.0607,80.3338,24680.0
2018-09-10 14:00:00,82.38,82.81,82.38,82.81,7723.0,80.3435,80.7629,80.3435,80.7629,7723.0
2018-09-10 14:30:00,82.81,82.86,82.67,82.8,10597.0,80.7629,80.8117,80.6264,80.7531,10597.0
2018-09-10 15:00:00,82.85,82.98,82.71,82.73,15187.0,80.8019,80.9287,80.6654,80.6849,15187.0
2018-09-10 15:30:00,82.73,82.83,82.61,82.76,36850.0,80.6849,80.7824,80.5678,80.7141,36850.0
2018-09-11 09:30:00,82.77,83.44,82.04,83.23,49712.0,80.7239,81.3773,80.0119,81.1725,49712.0
2018-09-11 10:00:00,83.15,83.79,83.07,83.57,13231.0,81.0945,81.7187,81.0165,81.5041,13231.0
2018-09-11 10:30:00,83.55,83.72,83.39,83.63,6336.0,81.4846,81.6504,81.3286,81.5626,6336.0
2018-09-11 11:00:00,83.7,84.03,83.69,83.88,11503.0,81.6309,81.9527,81.6211,81.8064,11503.0
2018-09-11 11:30:00,83.94,84.01,83.61,83.77,5900.0,81.865,81.9332,81.5431,81.6992,5900.0
2018-09-11 12:00:00,83.72,83.72,83.4,83.56,20796.0,81.6504,81.6504,81.3383,81.4944,20796.0
2018-09-11 12:30:00,83.57,84.06,83.55,84.05,10437.0,81.5041,81.982,81.4846,81.9722,10437.0
2018-09-11 13:00:00,84.12,84.24,84.04,84.15,16762.0,82.0405,82.1575,81.9625,82.0698,16762.0
2018-09-11 13:30:00,84.13,84.18,83.95,83.99,5683.0,82.0503,82.099,81.8747,81.9137,5683.0
2018-09-11 14:00:00,83.92,85.12,83.87,84.81,77474.0,81.8455,83.0158,81.7967,82.7135,77474.0
2018-09-11 14:30:00,84.76,84.94,84.35,84.36,29105.0,82.6647,82.8402,82.2648,82.2746,29105.0
2018-09-11 15:00:00,84.42,84.71,84.42,84.58,24946.0,82.3331,82.6159,82.3331,82.4891,24946.0
2018-09-11 15:30:00,84.54,84.54,83.95,84.08,55006.0,82.4501,82.4501,81.8747,82.0015,55006.0
2018-09-12 09:30:00,83.76,84.6,83.74,84.29,23782.0,81.6894,82.5086,81.6699,82.2063,23782.0
2018-09-12 10:00:00,84.27,84.27,83.54,83.63,7568.0,82.1868,82.1868,81.4748,81.5626,7568.0
2018-09-12 10:30:00,83.51,84.04,83.46,83.73,9823.0,81.4456,81.9625,81.3968,81.6601,9823.0
2018-09-12 11:00:00,83.75,84.15,83.68,83.91,8692.0,81.6797,82.0698,81.6114,81.8357,8692.0
2018-09-12 11:30:00,83.95,84.0,83.34,83.4,8005.0,81.8747,81.9235,81.2798,81.3383,8005.0
2018-09-12 12:00:00,83.39,83.57,83.25,83.57,11410.0,81.3286,81.5041,81.192,81.5041,11410.0
2018-09-12 12:30:00,83.54,83.55,83.35,83.45,15600.0,81.4748,81.4846,81.2895,81.3871,15600.0
2018-09-12 13:00:00,83.45,83.53,83.37,83.46,9247.0,81.3871,81.4651,81.309,81.3968,9247.0
2018-09-12 13:30:00,83.5,83.58,83.37,83.41,11178.0,81.4358,81.5139,81.309,81.3481,11178.0
2018-09-12 14:00:00,83.31,83.36,82.94,82.98,9722.0,81.2505,81.2993,80.8897,80.9287,9722.0
2018-09-12 14:30:00,82.98,83.07,82.9,82.95,9604.0,80.9287,81.0165,80.8507,80.8994,9604.0
2018-09-12 15:00:00,82.93,82.93,82.65,82.88,18467.0,80.8799,80.8799,80.6068,80.8312,18467.0
2018-09-12 15:30:00,82.97,83.28,82.92,82.98,44415.0,80.9189,81.2213,80.8702,80.9287,44415.0
2018-09-13 09:30:00,82.95,83.21,82.01,83.03,44413.0,80.8994,81.153,79.9827,80.9775,44413.0
2018-09-13 10:00:00,82.98,83.24,82.91,83.12,26114.0,80.9287,81.1823,80.8604,81.0652,26114.0
2018-09-13 10:30:00,83.21,83.4,82.48,82.52,20037.0,81.153,81.3383,80.4411,80.4801,20037.0
2018-09-13 11:00:00,82.51,82.58,82.03,82.31,16411.0,80.4703,80.5386,80.0022,80.2753,16411.0
2018-09-13 11:30:00,82.28,82.36,82.03,82.14,13237.0,80.246,80.324,80.0022,80.1095,13237.0
2018-09-13 12:00:00,82.15,82.28,82.1,82.12,22333.0,80.1192,80.246,80.0704,80.0899,22333.0
2018-09-13 12:30:00,82.09,82.13,81.78,81.93,14440.0,80.0607,80.0997,79.7584,79.9046,14440.0
2018-09-13 13:00:00,81.95,82.2,81.93,82.11,8085.0,79.9242,80.168,79.9046,80.0802,8085.0
2018-09-13 13:30:00,82.08,82.16,81.96,81.96,12153.0,80.0509,80.129,79.9339,79.9339,12153.0
2018-09-13 14:00:00,82.03,82.25,81.99,82.23,7352.0,80.0022,80.2167,79.9632,80.1972,7352.0
2018-09-13 14:30:00,82.23,82.37,82.15,82.28,11760.0,80.1972,80.3338,80.1192,80.246,11760.0
2018-09-13 15:00:00,82.23,82.26,81.94,81.98,14358.0,80.1972,80.2265,79.9144,79.9534,14358.0
2018-09-13 15:30:00,81.98,82.14,81.91,82.09,38438.0,79.9534,80.1095,79.8851,80.0607,38438.0
2018-09-14 09:30:00,82.17,83.17,82.02,82.83,41935.0,80.1387,81.114,79.9924,80.7824,41935.0
2018-09-14 10:00:00,82.94,83.26,82.68,82.93,15237.0,80.8897,81.2018,80.6361,80.8799,15237.0
2018-09-14 10:30:00,83.02,83.34,82.86,83.03,12968.0,80.9677,81.2798,80.8117,80.9775,12968.0
2018-09-14 11:00:00,83.12,83.33,82.93,83.01,17932.0,81.0652,81.27,80.8799,80.9579,17932.0
2018-09-14 11:30:00,83.04,83.34,82.95,83.27,15749.0,80.9872,81.2798,80.8994,81.2115,15749.0
2018-09-14 12:00:00,83.27,83.3,82.9,82.98,10886.0,81.2115,81.2408,80.8507,80.9287,10886.0
2018-09-14 12:30:00,82.98,83.01,82.39,82.43,11641.0,80.9287,80.9579,80.3533,80.3923,11641.0
2018-09-14 13:00:00,82.46,82.49,82.3,82.49,7330.0,80.4215,80.4508,80.2655,80.4508,7330.0
2018-09-14 13:30:00,82.53,82.53,82.37,82.52,5679.0,80.4898,80.4898,80.3338,80.4801,5679.0
2018-09-14 14:00:00,82.58,82.68,82.55,82.65,9141.0,80.5386,80.6361,80.5093,80.6068,9141.0
2018-09-14 14:30:00,82.66,83.07,82.66,83.07,10452.0,80.6166,81.0165,80.6166,81.0165,10452.0
2018-09-14 15:00:00,83.12,83.2,82.95,82.95,19597.0,81.0652,81.1433,80.8994,80.8994,19597.0
2018-09-14 15:30:00,82.95,83.05,82.66,82.7,40864.0,80.8994,80.997,80.6166,80.6556,40864.0
2018-09-17 09:30:00,82.59,82.9,81.5,82.9,61665.0,80.5483,80.8507,79.4853,80.8507,61665.0
2018-09-17 10:00:00,82.67,82.9,82.4,82.58,19711.0,80.6264,80.8507,80.363,80.5386,19711.0
2018-09-17 10:30:00,82.47,82.59,82.22,82.47,15997.0,80.4313,80.5483,80.1875,80.4313,15997.0
2018-09-17 11:00:00,82.55,82.69,82.28,82.42,15844.0,80.5093,80.6459,80.246,80.3825,15844.0
2018-09-17 11:30:00,82.48,82.61,82.34,82.5,9102.0,80.4411,80.5678,80.3045,80.4606,9102.0
2018-09-17 12:00:00,82.42,82.61,82.35,82.45,9153.0,80.3825,80.5678,80.3143,80.4118,9153.0
2018-09-17 12:30:00,82.47,82.62,82.42,82.51,9896.0,80.4313,80.5776,80.3825,80.4703,9896.0
2018-09-17 13:00:00,82.49,82.49,82.17,82.17,25744.0,80.4508,80.4508,80.1387,80.1387,25744.0
2018-09-17 13:30:00,82.23,82.23,81.92,81.92,13860.0,80.1972,80.1972,79.8949,79.8949,13860.0
2018-09-17 14:00:00,81.92,82.34,81.85,82.27,18294.0,79.8949,80.3045,79.8266,80.2362,18294.0
2018-09-17 14:30:00,82.27,82.32,82.08,82.08,8314.0,80.2362,80.285,80.0509,80.0509,8314.0
2018-09-17 15:00:00,82.1,82.26,81.97,82.04,25690.0,80.0704,80.2265,79.9437,80.0119,25690.0
2018-09-17 15:30:00,82.02,82.18,81.95,82.03,45178.0,79.9924,80.1485,79.9242,80.0022,45178.0
2018-09-18 09:30:00,81.87,82.86,81.28,82.41,57652.0,79.8461,80.8117,79.2707,80.3728,57652.0
2018-09-18 10:00:00,82.38,82.92,82.35,82.56,28619.0,80.3435,80.8702,80.3143,80.5191,28619.0
2018-09-18 10:30:00,82.54,82.63,82.35,82.58,25126.0,80.4996,80.5873,80.3143,80.5386,25126.0
2018-09-18 11:00:00,82.6,82.65,82.28,82.32,20541.0,80.5581,80.6068,80.246,80.285,20541.0
2018-09-18 11:30:00,82.33,82.48,82.25,82.42,24865.0,80.2948,80.4411,80.2167,80.3825,24865.0
2018-09-18 12:00:00,82.41,82.57,82.23,82.27,25826.0,80.3728,80.5288,80.1972,80.2362,25826.0
2018-09-18 12:30:00,82.23,82.28,82.13,82.28,10142.0,80.1972,80.246,80.0997,80.246,10142.0
2018-09-18 13:00:00,82.28,82.34,82.17,82.17,28586.0,80.246,80.3045,80.1387,80.1387,28586.0
2018-09-18 13:30:00,82.17,82.35,82.14,82.31,19647.0,80.1387,80.3143,80.1095,80.2753,19647.0
2018-09-18 14:00:00,82.29,82.67,82.23,82.64,18930.0,80.2557,80.6264,80.1972,80.5971,18930.0
2018-09-18 14:30:00,82.67,82.79,82.6,82.75,14828.0,80.6264,80.7434,80.5581,80.7044,14828.0
2018-09-18 15:00:00,82.75,83.01,82.63,82.99,18064.0,80.7044,80.9579,80.5873,80.9384,18064.0
2018-09-18 15:30:00,82.99,83.0,82.8,82.8,47445.0,80.9384,80.9482,80.7531,80.7531,47445.0
2018-09-19 09:30:00,82.75,83.75,81.98,83.39,36466.0,80.7044,81.6797,79.9534,81.3286,36466.0
2018-09-19 10:00:00,83.53,84.23,83.53,84.23,8858.0,81.4651,82.1478,81.4651,82.1478,8858.0
2018-09-19 10:30:00,84.24,84.52,83.86,84.52,17568.0,82.1575,82.4306,81.7869,82.4306,17568.0
2018-09-19 11:00:00,84.53,84.53,83.91,83.93,8920.0,82.4404,82.4404,81.8357,81.8552,8920.0
2018-09-19 11:30:00,83.92,84.25,83.87,84.2,9890.0,81.8455,82.1673,81.7967,82.1185,9890.0
2018-09-19 12:00:00,84.25,84.27,84.04,84.08,13879.0,82.1673,82.1868,81.9625,82.0015,13879.0
2018-09-19 12:30:00,84.04,84.13,83.84,84.12,13441.0,81.9625,82.0503,81.7674,82.0405,13441.0
2018-09-19 13:00:00,84.12,84.24,84.03,84.23,6284.0,82.0405,82.1575,81.9527,82.1478,6284.0
2018-09-19 13:30:00,84.24,84.45,84.18,84.42,6574.0,82.1575,82.3624,82.099,82.3331,6574.0
2018-09-19 14:00:00,84.45,84.53,84.1,84.11,24296.0,82.3624,82.4404,82.021,82.0308,24296.0
2018-09-19 14:30:00,84.11,84.45,84.1,84.25,8346.0,82.0308,82.3624,82.021,82.1673,8346.0
2018-09-19 15:00:00,84.3,84.41,83.93,84.17,35432.0,82.2161,82.3233,81.8552,82.0893,35432.0
2018-09-19 15:30:00,84.13,84.31,84.07,84.27,49850.0,82.0503,82.2258,81.9917,82.1868,49850.0
2018-09-20 09:30:00,84.33,85.66,84.26,84.47,42227.0,82.2453,83.5424,82.177,82.3819,42227.0
2018-09-20 10:00:00,84.42,84.86,84.39,84.74,11388.0,82.3331,82.7622,82.3038,82.6452,11388.0
2018-09-20 10:30:00,84.66,85.11,84.66,84.98,10972.0,82.5672,83.006,82.5672,82.8792,10972.0
2018-09-20 11:00:00,84.94,85.21,84.91,85.0,12316.0,82.8402,83.1036,82.811,82.8988,12316.0
2018-09-20 11:30:00,85.0,85.48,84.97,85.36,14862.0,82.8988,83.3669,82.8695,83.2499,14862.0
2018-09-20 12:00:00,85.35,85.65,85.24,85.63,5541.0,83.2401,83.5327,83.1328,83.5132,5541.0
2018-09-20 12:30:00,85.61,85.85,85.58,85.74,8503.0,83.4937,83.7277,83.4644,83.6205,8503.0
2018-09-20 13:00:00,85.77,85.88,85.7,85.74,6600.0,83.6497,83.757,83.5815,83.6205,6600.0
2018-09-20 13:30:00,85.7,85.92,85.69,85.87,4900.0,83.5815,83.796,83.5717,83.7472,4900.0
2018-09-20 14:00:00,85.84,86.02,85.83,85.96,7640.0,83.718,83.8935,83.7082,83.835,7640.0
2018-09-20 14:30:00,85.95,85.99,85.84,85.85,7483.0,83.8253,83.8643,83.718,83.7277,7483.0
2018-09-20 15:00:00,85.85,86.13,85.85,86.06,10648.0,83.7277,84.0008,83.7277,83.9326,10648.0
2018-09-20 15:30:00,86.07,86.08,85.83,85.88,43313.0,83.9423,83.9521,83.7082,83.757,43313.0
2018-09-21 09:30:00,85.83,86.44,85.6,86.27,91601.0,83.7082,84.3032,83.4839,84.1374,91601.0
2018-09-21 10:00:00,86.34,86.82,86.26,86.81,9597.0,84.2056,84.6738,84.1276,84.664,9597.0
2018-09-21 10:30:00,86.81,87.07,86.5,86.51,17819.0,84.664,84.9176,84.3617,84.3714,17819.0
2018-09-21 11:00:00,86.56,86.59,86.2,86.34,5228.0,84.4202,84.4494,84.0691,84.2056,5228.0
2018-09-21 11:30:00,86.36,86.53,86.36,86.37,9555.0,84.2251,84.3909,84.2251,84.2349,9555.0
2018-09-21 12:00:00,86.32,86.45,86.24,86.25,9610.0,84.1861,84.3129,84.1081,84.1179,9610.0
2018-09-21 12:30:00,86.14,86.24,86.07,86.11,5901.0,84.0106,84.1081,83.9423,83.9813,5901.0
2018-09-21 13:00:00,86.11,86.11,85.96,86.09,5042.0,83.9813,83.9813,83.835,83.9618,5042.0
2018-09-21 13:30:00,86.1,86.1,85.92,86.09,8134.0,83.9716,83.9716,83.796,83.9618,8134.0
2018-09-21 14:00:00,86.09,86.16,86.03,86.06,7559.0,83.9618,84.0301,83.9033,83.9326,7559.0
2018-09-21 14:30:00,86.02,86.07,85.92,85.95,9799.0,83.8935,83.9423,83.796,83.8253,9799.0
2018-09-21 15:00:00,85.97,86.12,85.94,86.01,9817.0,83.8448,83.9911,83.8155,83.8838,9817.0
2018-09-21 15:30:00,85.97,86.1,85.85,85.91,68678.0,83.8448,83.9716,83.7277,83.7863,68678.0
2018-09-24 09:30:00,85.91,86.69,85.43,86.64,36700.0,83.7863,84.547,83.3181,84.4982,36700.0
2018-09-24 10:00:00,86.7,86.75,86.25,86.38,6932.0,84.5567,84.6055,84.1179,84.2446,6932.0
2018-09-24 10:30:00,86.34,86.41,85.84,86.11,24841.0,84.2056,84.2739,83.718,83.9813,24841.0
2018-09-24 11:00:00,86.17,86.48,85.97,86.35,21641.0,84.0398,84.3422,83.8448,84.2154,21641.0
2018-09-24 11:30:00,86.42,86.42,85.94,86.08,7437.0,84.2837,84.2837,83.8155,83.9521,7437.0
2018-09-24 12:00:00,86.11,86.32,86.1,86.2,4466.0,83.9813,84.1861,83.9716,84.0691,4466.0
2018-09-24 12:30:00,86.22,86.44,86.18,86.36,4900.0,84.0886,84.3032,84.0496,84.2251,4900.0
2018-09-24 13:00:00,86.36,86.58,86.34,86.47,6716.0,84.2251,84.4397,84.2056,84.3324,6716.0
2018-09-24 13:30:00,86.56,86.7,86.55,86.62,3400.0,84.4202,84.5567,84.4104,84.4787,3400.0
2018-09-24 14:00:00,86.68,87.01,86.68,86.83,6024.0,84.5372,84.8591,84.5372,84.6835,6024.0
2018-09-24 14:30:00,86.84,86.9,86.75,86.76,6136.0,84.6933,84.7518,84.6055,84.6152,6136.0
2018-09-24 15:00:00,86.74,86.84,86.69,86.77,11054.0,84.5957,84.6933,84.547,84.625,11054.0
2018-09-24 15:30:00,86.75,86.88,86.54,86.55,54080.0,84.6055,84.7323,84.4007,84.4104,54080.0
2018-09-25 09:30:00,86.67,86.92,86.25,86.56,40791.0,84.5275,84.7713,84.1179,84.4202,40791.0
2018-09-25 10:00:00,86.37,86.52,85.48,85.48,6666.0,84.2349,84.3812,83.3669,83.3669,6666.0
2018-09-25 10:30:00,85.48,86.17,85.46,86.11,13501.0,83.3669,84.0398,83.3474,83.9813,13501.0
2018-09-25 11:00:00,86.0,86.12,85.85,86.1,13400.0,83.874,83.9911,83.7277,83.9716,13400.0
2018-09-25 11:30:00,86.05,86.5,86.0,86.5,18994.0,83.9228,84.3617,83.874,84.3617,18994.0
2018-09-25 12:00:00,86.52,86.72,86.44,86.63,17127.0,84.3812,84.5762,84.3032,84.4885,17127.0
2018-09-25 12:30:00,86.71,86.95,86.71,86.85,5501.0,84.5665,84.8005,84.5665,84.703,5501.0
2018-09-25 13:00:00,86.86,86.96,86.71,86.91,6868.0,84.7128,84.8103,84.5665,84.7615,6868.0
2018-09-25 13:30:00,86.87,87.1,86.87,87.08,14990.0,84.7225,84.9468,84.7225,84.9273,14990.0
2018-09-25 14:00:00,87.08,87.12,86.96,86.97,12626.0,84.9273,84.9663,84.8103,84.8201,12626.0
2018-09-25 14:30:00,86.84,86.92,85.91,86.35,48154.0,84.6933,84.7713,83.7863,84.2154,48154.0
2018-09-25 15:00:00,86.34,86.37,85.92,85.94,51943.0,84.2056,84.2349,83.796,83.8155,51943.0
2018-09-25 15:30:00,85.93,86.14,85.92,86.07,68822.0,83.8058,84.0106,83.796,83.9423,68822.0
2018-09-26 09:30:00,86.39,86.63,85.52,86.26,46228.0,84.2544,84.4885,83.4059,84.1276,46228.0
2018-09-26 10:00:00,86.14,86.98,85.88,86.75,42541.0,84.0106,84.8298,83.757,84.6055,42541.0
2018-09-26 10:30:00,86.75,86.75,86.38,86.44,14451.0,84.6055,84.6055,84.2446,84.3032,14451.0
2018-09-26 11:00:00,86.39,86.55,86.25,86.55,18678.0,84.2544,84.4104,84.1179,84.4104,18678.0
2018-09-26 11:30:00,86.56,86.75,86.54,86.64,14708.0,84.4202,84.6055,84.4007,84.4982,14708.0
2018-09-26 12:00:00,86.63,86.63,86.25,86.35,11148.0,84.4885,84.4885,84.1179,84.2154,11148.0
2018-09-26 12:30:00,86.36,86.59,86.36,86.44,8805.0,84.2251,84.4494,84.2251,84.3032,8805.0
2018-09-26 13:00:00,86.5,86.74,86.38,86.69,9668.0,84.3617,84.5957,84.2446,84.547,9668.0
2018-09-26 13:30:00,86.61,86.85,86.61,86.85,13448.0,84.469,84.703,84.469,84.703,13448.0
2018-09-26 14:00:00,86.9,87.09,86.81,86.88,18579.0,84.7518,84.9371,84.664,84.7323,18579.0
2018-09-26 14:30:00,86.89,86.89,86.36,86.52,18910.0,84.742,84.742,84.2251,84.3812,18910.0
2018-09-26 15:00:00,86.5,86.66,86.39,86.65,15806.0,84.3617,84.5177,84.2544,84.508,15806.0
2018-09-26 15:30:00,86.65,86.78,86.24,86.35,51881.0,84.508,84.6348,84.1081,84.2154,51881.0
2018-09-27 09:30:00,86.39,86.39,85.56,85.9,67979.0,84.2544,84.2544,83.4449,83.7765,67979.0
2018-09-27 10:00:00,85.92,86.41,85.88,86.17,13933.0,83.796,84.2739,83.757,84.0398,13933.0
2018-09-27 10:30:00,86.21,86.37,86.15,86.2,12436.0,84.0788,84.2349,84.0203,84.0691,12436.0
2018-09-27 11:00:00,86.19,86.53,86.15,86.5,23699.0,84.0593,84.3909,84.0203,84.3617,23699.0
2018-09-27 11:30:00,86.57,86.61,86.47,86.6,9338.0,84.4299,84.469,84.3324,84.4592,9338.0
2018-09-27 12:00:00,86.58,86.62,86.39,86.61,8201.0,84.4397,84.4787,84.2544,84.469,8201.0
2018-09-27 12:30:00,86.59,86.76,86.56,86.6,17220.0,84.4494,84.6152,84.4202,84.4592,17220.0
2018-09-27 13:00:00,86.63,86.72,86.55,86.69,14246.0,84.4885,84.5762,84.4104,84.547,14246.0
2018-09-27 13:30:00,86.64,86.71,86.56,86.57,8337.0,84.4982,84.5665,84.4202,84.4299,8337.0
2018-09-27 14:00:00,86.52,86.53,86.42,86.48,14236.0,84.3812,84.3909,84.2837,84.3422,14236.0
2018-09-27 14:30:00,86.47,86.54,86.41,86.45,7233.0,84.3324,84.4007,84.2739,84.3129,7233.0
2018-09-27 15:00:00,86.45,86.54,86.25,86.28,17226.0,84.3129,84.4007,84.1179,84.1471,17226.0
2018-09-27 15:30:00,86.23,86.35,86.05,86.09,49444.0,84.0983,84.2154,83.9228,83.9618,49444.0
2018-09-28 09:30:00,86.02,86.44,85.61,86.36,48898.0,83.8935,84.3032,83.4937,84.2251,48898.0
2018-09-28 10:00:00,86.34,86.63,86.19,86.58,25264.0,84.2056,84.4885,84.0593,84.4397,25264.0
2018-09-28 10:30:00,86.5,86.56,85.93,86.08,18450.0,84.3617,84.4202,83.8058,83.9521,18450.0
2018-09-28 11:00:00,86.08,86.13,85.39,85.55,9087.0,83.9521,84.0008,83.2791,83.4352,9087.0
2018-09-28 11:30:00,85.61,85.61,85.25,85.26,8012.0,83.4937,83.4937,83.1426,83.1523,8012.0
2018-09-28 12:00:00,85.3,85.46,85.14,85.28,7651.0,83.1913,83.3474,83.0353,83.1718,7651.0
2018-09-28 12:30:00,85.27,85.28,85.13,85.25,7374.0,83.1621,83.1718,83.0255,83.1426,7374.0
2018-09-28 13:00:00,85.27,85.41,85.27,85.37,5939.0,83.1621,83.2986,83.1621,83.2596,5939.0
2018-09-28 13:30:00,85.38,85.52,85.33,85.33,8181.0,83.2694,83.4059,83.2206,83.2206,8181.0
2018-09-28 14:00:00,85.29,85.38,85.22,85.34,3906.0,83.1816,83.2694,83.1133,83.2303,3906.0
2018-09-28 14:30:00,85.31,85.4,85.28,85.35,5294.0,83.2011,83.2889,83.1718,83.2401,5294.0
2018-09-28 15:00:00,85.39,85.49,85.2,85.45,15244.0,83.2791,83.3766,83.0938,83.3376,15244.0
2018-09-28 15:30:00,85.42,85.56,85.36,85.46,39290.0,83.3084,83.4449,83.2499,83.3474,39290.0
2018-10-01 09:30:00,85.89,85.89,84.9,85.47,53438.0,83.7668,83.7668,82.8012,83.3571,53438.0
2018-10-01 10:00:00,85.47,85.52,84.9,85.04,34468.0,83.3571,83.4059,82.8012,82.9378,34468.0
2018-10-01 10:30:00,85.04,85.04,84.85,84.85,7368.0,82.9378,82.9378,82.7525,82.7525,7368.0
2018-10-01 11:00:00,84.83,85.03,84.75,84.93,20664.0,82.733,82.928,82.6549,82.8305,20664.0
2018-10-01 11:30:00,85.01,85.15,84.9,85.03,15072.0,82.9085,83.045,82.8012,82.928,15072.0
2018-10-01 12:00:00,85.05,85.1,84.9,84.94,10903.0,82.9475,82.9963,82.8012,82.8402,10903.0
2018-10-01 12:30:00,84.94,85.02,84.83,84.87,13400.0,82.8402,82.9183,82.733,82.772,13400.0
2018-10-01 13:00:00,84.81,84.87,84.79,84.87,6020.0,82.7135,82.772,82.6939,82.772,6020.0
2018-10-01 13:30:00,84.88,85.38,84.87,85.35,19270.0,82.7817,83.2694,82.772,83.2401,19270.0
2018-10-01 14:00:00,85.34,85.34,85.09,85.26,10139.0,83.2303,83.2303,82.9865,83.1523,10139.0
2018-10-01 14:30:00,85.23,85.33,85.13,85.33,23260.0,83.1231,83.2206,83.0255,83.2206,23260.0
2018-10-01 15:00:00,85.34,85.43,84.93,84.93,9655.0,83.2303,83.3181,82.8305,82.8305,9655.0
2018-10-01 15:30:00,84.92,85.03,84.81,85.01,44037.0,82.8207,82.928,82.7135,82.9085,44037.0
2018-10-02 09:30:00,84.95,85.47,84.7,85.03,59394.0,82.85,83.3571,82.6062,82.928,59394.0
2018-10-02 10:00:00,85.05,85.19,84.84,84.89,22757.0,82.9475,83.0841,82.7427,82.7915,22757.0
2018-10-02 10:30:00,84.89,85.02,84.62,85.01,14745.0,82.7915,82.9183,82.5281,82.9085,14745.0
2018-10-02 11:00:00,84.98,85.06,84.65,84.7,22314.0,82.8792,82.9573,82.5574,82.6062,22314.0
2018-10-02 11:30:00,84.67,85.11,84.65,85.11,5243.0,82.5769,83.006,82.5574,83.006,5243.0
2018-10-02 12:00:00,85.11,85.2,84.77,84.78,5932.0,83.006,83.0938,82.6744,82.6842,5932.0
2018-10-02 12:30:00,84.76,85.05,84.76,84.97,6950.0,82.6647,82.9475,82.6647,82.8695,6950.0
2018-10-02 13:00:00,85.05,85.09,84.92,85.0,3970.0,82.9475,82.9865,82.8207,82.8988,3970.0
2018-10-02 13:30:00,84.99,84.99,84.75,84.77,19313.0,82.889,82.889,82.6549,82.6744,19313.0
2018-10-02 14:00:00,84.73,84.77,84.56,84.62,10646.0,82.6354,82.6744,82.4696,82.5281,10646.0
2018-10-02 14:30:00,84.62,84.68,84.17,84.17,14938.0,82.5281,82.5867,82.0893,82.0893,14938.0
2018-10-02 15:00:00,84.17,84.17,83.75,83.85,20671.0,82.0893,82.0893,81.6797,81.7772,20671.0
2018-10-02 15:30:00,83.84,83.98,83.83,83.86,52294.0,81.7674,81.904,81.7577,81.7869,52294.0
2018-10-03 09:30:00,84.23,84.28,83.7,83.9,39219.0,82.1478,82.1966,81.6309,81.8259,39219.0
2018-10-03 10:00:00,83.9,84.08,83.74,84.0,7115.0,81.8259,82.0015,81.6699,81.9235,7115.0
2018-10-03 10:30:00,83.93,83.99,83.78,83.78,18855.0,81.8552,81.9137,81.7089,81.7089,18855.0
2018-10-03 11:00:00,83.85,83.9,83.62,83.87,23429.0,81.7772,81.8259,81.5529,81.7967,23429.0
2018-10-03 11:30:00,83.87,84.01,83.72,83.74,15154.0,81.7967,81.9332,81.6504,81.6699,15154.0
2018-10-03 12:00:00,83.7,83.7,83.34,83.48,8431.0,81.6309,81.6309,81.2798,81.4163,8431.0
2018-10-03 12:30:00,83.5,83.54,83.3,83.3,8120.0,81.4358,81.4748,81.2408,81.2408,8120.0
2018-10-03 13:00:00,83.3,83.31,83.16,83.29,9165.0,81.2408,81.2505,81.1042,81.231,9165.0
2018-10-03 13:30:00,83.31,83.45,83.3,83.4,7280.0,81.2505,81.3871,81.2408,81.3383,7280.0
2018-10-03 14:00:00,83.42,83.56,83.31,83.52,16656.0,81.3578,81.4944,81.2505,81.4553,16656.0
2018-10-03 14:30:00,83.55,83.55,83.15,83.2,19301.0,81.4846,81.4846,81.0945,81.1433,19301.0
2018-10-03 15:00:00,83.24,83.24,82.82,82.9,12198.0,81.1823,81.1823,80.7726,80.8507,12198.0
2018-10-03 15:30:00,82.9,83.23,82.89,83.15,36616.0,80.8507,81.1725,80.8409,81.0945,36616.0
2018-10-04 09:30:00,82.96,83.19,82.36,82.49,10077.0,80.9092,81.1335,80.324,80.4508,10077.0
2018-10-04 10:00:00,82.5,83.1,82.4,82.59,26548.0,80.4606,81.0457,80.363,80.5483,26548.0
2018-10-04 10:30:00,82.51,82.62,82.23,82.38,14353.0,80.4703,80.5776,80.1972,80.3435,14353.0
2018-10-04 11:00:00,82.47,82.61,82.21,82.45,20020.0,80.4313,80.5678,80.1777,80.4118,20020.0
2018-10-04 11:30:00,82.48,82.63,82.32,82.49,10613.0,80.4411,80.5873,80.285,80.4508,10613.0
2018-10-04 12:00:00,82.51,82.57,82.13,82.19,21635.0,80.4703,80.5288,80.0997,80.1582,21635.0
2018-10-04 12:30:00,82.24,82.46,82.24,82.42,10058.0,80.207,80.4215,80.207,80.3825,10058.0
2018-10-04 13:00:00,82.42,82.54,82.22,82.37,11800.0,80.3825,80.4996,80.1875,80.3338,11800.0
2018-10-04 13:30:00,82.37,82.38,82.08,82.21,21284.0,80.3338,80.3435,80.0509,80.1777,21284.0
2018-10-04 14:00:00,82.21,82.27,81.89,81.96,17478.0,80.1777,80.2362,79.8656,79.9339,17478.0
2018-10-04 14:30:00,81.97,82.03,81.63,81.8,16339.0,79.9437,80.0022,79.6121,79.7779,16339.0
2018-10-04 15:00:00,81.91,81.91,81.3,81.33,27626.0,79.8851,79.8851,79.2902,79.3195,27626.0
2018-10-04 15:30:00,81.3,81.63,81.06,81.5,95907.0,79.2902,79.6121,79.0562,79.4853,95907.0
2018-10-05 09:30:00,81.3,81.56,81.09,81.39,16596.0,79.2902,79.5438,79.0854,79.378,16596.0
2018-10-05 10:00:00,81.4,81.51,81.24,81.46,15184.0,79.3877,79.495,79.2317,79.4463,15184.0
2018-10-05 10:30:00,81.46,81.57,81.23,81.57,12043.0,79.4463,79.5535,79.222,79.5535,12043.0
2018-10-05 11:00:00,81.48,81.69,81.33,81.38,22495.0,79.4658,79.6706,79.3195,79.3682,22495.0
2018-10-05 11:30:00,81.33,81.34,80.82,80.88,14519.0,79.3195,79.3292,78.8221,78.8806,14519.0
2018-10-05 12:00:00,80.88,81.14,80.78,80.85,9798.0,78.8806,79.1342,78.7831,78.8513,9798.0
2018-10-05 12:30:00,80.84,80.84,80.52,80.57,10633.0,78.8416,78.8416,78.5295,78.5783,10633.0
2018-10-05 13:00:00,80.57,80.58,80.03,80.15,11303.0,78.5783,78.588,78.0516,78.1686,11303.0
2018-10-05 13:30:00,80.19,80.22,79.81,80.22,27591.0,78.2077,78.2369,77.8371,78.2369,27591.0
2018-10-05 14:00:00,80.2,80.5,80.11,80.45,22960.0,78.2174,78.51,78.1296,78.4612,22960.0
2018-10-05 14:30:00,80.44,80.5,80.29,80.46,15178.0,78.4515,78.51,78.3052,78.471,15178.0
2018-10-05 15:00:00,80.49,80.5,80.33,80.45,12807.0,78.5002,78.51,78.3442,78.4612,12807.0
2018-10-05 15:30:00,80.47,80.58,80.38,80.45,71487.0,78.4807,78.588,78.393,78.4612,71487.0
2018-10-08 09:30:00,80.36,81.38,80.1,81.38,39367.0,78.3735,79.3682,78.1199,79.3682,39367.0
2018-10-08 10:00:00,81.41,81.64,80.95,81.03,13910.0,79.3975,79.6218,78.9489,79.0269,13910.0
2018-10-08 10:30:00,81.05,81.24,80.97,81.02,8382.0,79.0464,79.2317,78.9684,79.0171,8382.0
2018-10-08 11:00:00,80.96,81.02,80.75,80.79,18736.0,78.9586,79.0171,78.7538,78.7928,18736.0
2018-10-08 11:30:00,80.8,80.87,80.25,80.3,20097.0,78.8026,78.8709,78.2662,78.3149,20097.0
2018-10-08 12:00:00,80.3,80.51,80.28,80.29,11546.0,78.3149,78.5197,78.2954,78.3052,11546.0
2018-10-08 12:30:00,80.3,80.48,80.13,80.15,9892.0,78.3149,78.4905,78.1491,78.1686,9892.0
2018-10-08 13:00:00,80.22,80.34,80.01,80.15,11027.0,78.2369,78.354,78.0321,78.1686,11027.0
2018-10-08 13:30:00,80.22,80.39,80.13,80.27,7400.0,78.2369,78.4027,78.1491,78.2857,7400.0
2018-10-08 14:00:00,80.27,80.53,80.17,80.53,8967.0,78.2857,78.5393,78.1882,78.5393,8967.0
2018-10-08 14:30:00,80.59,80.88,80.48,80.83,18712.0,78.5978,78.8806,78.4905,78.8318,18712.0
2018-10-08 15:00:00,80.88,80.95,80.7,80.76,35077.0,78.8806,78.9489,78.7051,78.7636,35077.0
2018-10-08 15:30:00,80.76,80.76,80.55,80.55,51234.0,78.7636,78.7636,78.5588,78.5588,51234.0
2018-10-09 09:30:00,80.21,81.16,79.92,81.0,49369.0,78.2272,79.1537,77.9443,78.9976,49369.0
2018-10-09 10:00:00,81.0,81.15,80.3,80.3,23042.0,78.9976,79.1439,78.3149,78.3149,23042.0
2018-10-09 10:30:00,80.28,80.38,79.83,79.98,22551.0,78.2954,78.393,77.8566,78.0029,22551.0
2018-10-09 11:00:00,79.94,80.22,79.9,80.14,11373.0,77.9638,78.2369,77.9248,78.1589,11373.0
2018-10-09 11:30:00,80.16,80.16,79.81,79.95,8662.0,78.1784,78.1784,77.8371,77.9736,8662.0
2018-10-09 12:00:00,79.92,80.04,79.88,79.89,7391.0,77.9443,78.0614,77.9053,77.9151,7391.0
2018-10-09 12:30:00,79.86,80.07,79.73,79.87,10876.0,77.8858,78.0906,77.759,77.8956,10876.0
2018-10-09 13:00:00,79.87,79.95,79.63,79.81,8739.0,77.8956,77.9736,77.6615,77.8371,8739.0
2018-10-09 13:30:00,79.8,80.04,79.69,79.96,7966.0,77.8273,78.0614,77.72,77.9833,7966.0
2018-10-09 14:00:00,79.94,80.01,79.88,80.01,7784.0,77.9638,78.0321,77.9053,78.0321,7784.0
2018-10-09 14:30:00,80.01,80.12,79.92,80.08,11536.0,78.0321,78.1394,77.9443,78.1004,11536.0
2018-10-09 15:00:00,80.06,80.12,79.92,80.09,19509.0,78.0809,78.1394,77.9443,78.1101,19509.0
2018-10-09 15:30:00,80.05,80.35,80.02,80.19,67011.0,78.0711,78.3637,78.0419,78.2077,67011.0
2018-10-10 09:30:00,80.26,80.33,79.61,80.04,22461.0,78.2759,78.3442,77.642,78.0614,22461.0
2018-10-10 10:00:00,80.04,80.45,79.92,80.28,14835.0,78.0614,78.4612,77.9443,78.2954,14835.0
2018-10-10 10:30:00,80.21,80.22,79.97,79.97,8487.0,78.2272,78.2369,77.9931,77.9931,8487.0
2018-10-10 11:00:00,79.94,79.99,79.55,79.56,8510.0,77.9638,78.0126,77.5835,77.5932,8510.0
2018-10-10 11:30:00,79.54,79.94,79.36,79.94,9562.0,77.5737,77.9638,77.3982,77.9638,9562.0
2018-10-10 12:00:00,79.97,79.99,79.77,79.85,20086.0,77.9931,78.0126,77.798,77.8761,20086.0
2018-10-10 12:30:00,79.84,79.9,79.61,79.63,6915.0,77.8663,77.9248,77.642,77.6615,6915.0
2018-10-10 13:00:00,79.53,79.99,79.44,79.96,9768.0,77.564,78.0126,77.4762,77.9833,9768.0
2018-10-10 13:30:00,79.99,80.4,79.9,80.26,13512.0,78.0126,78.4125,77.9248,78.2759,13512.0
2018-10-10 14:00:00,80.22,80.22,80.0,80.2,13142.0,78.2369,78.2369,78.0224,78.2174,13142.0
2018-10-10 14:30:00,80.24,80.27,79.97,80.07,16159.0,78.2564,78.2857,77.9931,78.0906,16159.0
2018-10-10 15:00:00,80.05,80.05,79.48,79.59,15737.0,78.0711,78.0711,77.5152,77.6225,15737.0
2018-10-10 15:30:00,79.59,79.6,78.85,78.99,64810.0,77.6225,77.6322,76.9008,77.0373,64810.0
2018-10-11 09:30:00,78.67,79.49,78.67,79.3,40598.0,76.7252,77.525,76.7252,77.3397,40598.0
2018-10-11 10:00:00,79.3,79.58,78.89,79.21,23397.0,77.3397,77.6127,76.9398,77.2519,23397.0
2018-10-11 10:30:00,79.21,79.47,78.98,79.04,15870.0,77.2519,77.5055,77.0276,77.0861,15870.0
2018-10-11 11:00:00,78.95,79.14,78.76,78.91,18121.0,76.9983,77.1836,76.813,76.9593,18121.0
2018-10-11 11:30:00,78.92,79.23,78.86,79.03,17059.0,76.9691,77.2714,76.9105,77.0763,17059.0
2018-10-11 12:00:00,79.02,79.46,78.95,79.34,18387.0,77.0666,77.4957,76.9983,77.3787,18387.0
2018-10-11 12:30:00,79.33,79.36,79.13,79.18,19555.0,77.3689,77.3982,77.1739,77.2226,19555.0
2018-10-11 13:00:00,79.29,79.69,79.22,79.37,18818.0,77.3299,77.72,77.2616,77.4079,18818.0
2018-10-11 13:30:00,79.37,79.44,78.98,79.15,18897.0,77.4079,77.4762,77.0276,77.1934,18897.0
2018-10-11 14:00:00,79.14,79.19,79.02,79.08,32188.0,77.1836,77.2324,77.0666,77.1251,32188.0
2018-10-11 14:30:00,79.08,79.08,78.35,78.99,26616.0,77.1251,77.1251,76.4131,77.0373,26616.0
2018-10-11 15:00:00,78.99,79.39,78.87,78.89,33010.0,77.0373,77.4274,76.9203,76.9398,33010.0
2018-10-11 15:30:00,78.96,79.07,78.59,78.6,67444.0,77.0081,77.1153,76.6472,76.657,67444.0
2018-10-12 09:30:00,79.87,80.17,79.15,80.09,46531.0,77.8956,78.1882,77.1934,78.1101,46531.0
2018-10-12 10:00:00,80.31,80.33,79.63,79.7,17909.0,78.3247,78.3442,77.6615,77.7298,17909.0
2018-10-12 10:30:00,79.78,79.9,79.69,79.83,15571.0,77.8078,77.9248,77.72,77.8566,15571.0
2018-10-12 11:00:00,79.84,79.85,79.42,79.46,16067.0,77.8663,77.8761,77.4567,77.4957,16067.0
2018-10-12 11:30:00,79.46,79.63,79.15,79.36,13698.0,77.4957,77.6615,77.1934,77.3982,13698.0
2018-10-12 12:00:00,79.32,79.32,78.64,78.69,8871.0,77.3592,77.3592,76.696,76.7447,8871.0
2018-10-12 12:30:00,78.67,78.72,78.24,78.54,7739.0,76.7252,76.774,76.3059,76.5984,7739.0
2018-10-12 13:00:00,78.51,78.85,78.37,78.56,12948.0,76.5692,76.9008,76.4327,76.618,12948.0
2018-10-12 13:30:00,78.52,78.83,78.32,78.66,9709.0,76.5789,76.8813,76.3839,76.7155,9709.0
2018-10-12 14:00:00,78.6,78.68,78.49,78.68,13693.0,76.657,76.735,76.5497,76.735,13693.0
2018-10-12 14:30:00,78.71,78.71,78.33,78.57,18824.0,76.7642,76.7642,76.3936,76.6277,18824.0
2018-10-12 15:00:00,78.54,78.85,78.41,78.8,14445.0,76.5984,76.9008,76.4717,76.852,14445.0
2018-10-12 15:30:00,78.77,79.04,78.75,78.86,47827.0,76.8228,77.0861,76.8033,76.9105,47827.0
2018-10-15 09:30:00,78.06,78.5,77.32,78.45,45223.0,76.1303,76.5594,75.4086,76.5107,45223.0
2018-10-15 10:00:00,78.58,78.81,78.26,78.79,9958.0,76.6375,76.8618,76.3254,76.8423,9958.0
2018-10-15 10:30:00,78.79,79.54,78.68,79.25,32380.0,76.8423,77.5737,76.735,77.2909,32380.0
2018-10-15 11:00:00,79.17,79.53,79.15,79.44,12866.0,77.2129,77.564,77.1934,77.4762,12866.0
2018-10-15 11:30:00,79.41,79.44,78.95,78.95,12714.0,77.4469,77.4762,76.9983,76.9983,12714.0
2018-10-15 12:00:00,79.04,79.44,78.95,79.44,14617.0,77.0861,77.4762,76.9983,77.4762,14617.0
2018-10-15 12:30:00,79.45,79.45,78.96,79.29,13955.0,77.486,77.486,77.0081,77.3299,13955.0
2018-10-15 13:00:00,79.35,79.47,79.22,79.42,20137.0,77.3884,77.5055,77.2616,77.4567,20137.0
2018-10-15 13:30:00,79.45,79.69,79.34,79.68,15674.0,77.486,77.72,77.3787,77.7103,15674.0
2018-10-15 14:00:00,79.7,79.7,79.48,79.48,7922.0,77.7298,77.7298,77.5152,77.5152,7922.0
2018-10-15 14:30:00,79.46,79.61,79.45,79.54,16865.0,77.4957,77.642,77.486,77.5737,16865.0
2018-10-15 15:00:00,79.54,79.57,79.02,79.16,36501.0,77.5737,77.603,77.0666,77.2031,36501.0
2018-10-15 15:30:00,79.15,79.5,79.06,79.22,40113.0,77.1934,77.5347,77.1056,77.2616,40113.0
2018-10-16 09:30:00,79.44,79.75,78.43,78.79,40234.0,77.4762,77.7785,76.4912,76.8423,40234.0
2018-10-16 10:00:00,78.86,79.39,78.75,79.37,39502.0,76.9105,77.4274,76.8033,77.4079,39502.0
2018-10-16 10:30:00,79.39,79.72,79.25,79.59,12616.0,77.4274,77.7493,77.2909,77.6225,12616.0
2018-10-16 11:00:00,79.57,79.89,79.51,79.58,9259.0,77.603,77.9151,77.5445,77.6127,9259.0
2018-10-16 11:30:00,79.52,79.83,79.52,79.77,9651.0,77.5542,77.8566,77.5542,77.798,9651.0
2018-10-16 12:00:00,79.82,80.08,79.78,79.99,11304.0,77.8468,78.1004,77.8078,78.0126,11304.0
2018-10-16 12:30:00,80.01,80.26,79.98,79.98,5311.0,78.0321,78.2759,78.0029,78.0029,5311.0
2018-10-16 13:00:00,80.09,80.32,80.01,80.24,6827.0,78.1101,78.3344,78.0321,78.2564,6827.0
2018-10-16 13:30:00,80.35,80.66,80.24,80.51,17766.0,78.3637,78.666,78.2564,78.5197,17766.0
2018-10-16 14:00:00,80.47,80.58,80.28,80.28,50845.0,78.4807,78.588,78.2954,78.2954,50845.0
2018-10-16 14:30:00,80.36,80.48,80.2,80.44,8800.0,78.3735,78.4905,78.2174,78.4515,8800.0
2018-10-16 15:00:00,80.42,80.62,80.37,80.62,19831.0,78.432,78.627,78.3832,78.627,19831.0
2018-10-16 15:30:00,80.58,80.99,80.56,80.84,39963.0,78.588,78.9879,78.5685,78.8416,39963.0
2018-10-17 09:30:00,80.93,81.12,80.05,80.33,45407.0,78.9294,79.1147,78.0711,78.3442,45407.0
2018-10-17 10:00:00,80.29,80.46,80.0,80.05,19366.0,78.3052,78.471,78.0224,78.0711,19366.0
2018-10-17 10:30:00,80.03,80.18,79.32,79.67,10179.0,78.0516,78.1979,77.3592,77.7005,10179.0
2018-10-17 11:00:00,79.6,80.0,79.6,80.0,8500.0,77.6322,78.0224,77.6322,78.0224,8500.0
2018-10-17 11:30:00,79.96,80.26,79.78,80.26,15740.0,77.9833,78.2759,77.8078,78.2759,15740.0
2018-10-17 12:00:00,80.31,80.77,80.17,80.44,12531.0,78.3247,78.7733,78.1882,78.4515,12531.0
2018-10-17 12:30:00,80.44,80.54,80.18,80.39,13407.0,78.4515,78.549,78.1979,78.4027,13407.0
2018-10-17 13:00:00,80.39,80.39,80.09,80.32,15518.0,78.4027,78.4027,78.1101,78.3344,15518.0
2018-10-17 13:30:00,80.33,80.9,80.27,80.75,13251.0,78.3442,78.9001,78.2857,78.7538,13251.0
2018-10-17 14:00:00,80.76,81.12,80.6,80.68,16153.0,78.7636,79.1147,78.6075,78.6855,16153.0
2018-10-17 14:30:00,80.68,81.11,80.68,80.95,19760.0,78.6855,79.1049,78.6855,78.9489,19760.0
2018-10-17 15:00:00,80.95,81.03,80.51,80.66,19853.0,78.9489,79.0269,78.5197,78.666,19853.0
2018-10-17 15:30:00,80.66,80.79,80.58,80.66,51452.0,78.666,78.7928,78.588,78.666,51452.0
2018-10-18 09:30:00,80.53,81.59,80.34,81.4,46702.0,78.5393,79.5731,78.354,79.3877,46702.0
2018-10-18 10:00:00,81.4,81.4,80.79,81.0,17317.0,79.3877,79.3877,78.7928,78.9976,17317.0
2018-10-18 10:30:00,80.82,81.14,80.4,80.56,13271.0,78.8221,79.1342,78.4125,78.5685,13271.0
2018-10-18 11:00:00,80.54,80.6,80.2,80.2,7654.0,78.549,78.6075,78.2174,78.2174,7654.0
2018-10-18 11:30:00,80.13,80.13,79.83,79.9,3900.0,78.1491,78.1491,77.8566,77.9248,3900.0
2018-10-18 12:00:00,79.79,80.16,79.73,80.15,6907.0,77.8175,78.1784,77.759,78.1686,6907.0
2018-10-18 12:30:00,80.06,80.35,79.82,80.17,23775.0,78.0809,78.3637,77.8468,78.1882,23775.0
2018-10-18 13:00:00,80.18,80.27,79.73,79.83,15592.0,78.1979,78.2857,77.759,77.8566,15592.0
2018-10-18 13:30:00,79.96,79.96,79.45,79.73,13418.0,77.9833,77.9833,77.486,77.759,13418.0
2018-10-18 14:00:00,79.77,79.87,79.62,79.62,7923.0,77.798,77.8956,77.6518,77.6518,7923.0
2018-10-18 14:30:00,79.52,79.94,79.42,79.82,5761.0,77.5542,77.9638,77.4567,77.8468,5761.0
2018-10-18 15:00:00,79.77,79.77,79.46,79.76,10523.0,77.798,77.798,77.4957,77.7883,10523.0
2018-10-18 15:30:00,79.68,79.79,79.53,79.62,21097.0,77.7103,77.8175,77.564,77.6518,21097.0
2018-10-19 09:30:00,79.89,80.5,79.31,79.66,34162.0,77.9151,78.51,77.3494,77.6908,34162.0
2018-10-19 10:00:00,79.48,80.03,79.46,79.98,6032.0,77.5152,78.0516,77.4957,78.0029,6032.0
2018-10-19 10:30:00,79.92,80.24,79.92,80.22,3700.0,77.9443,78.2564,77.9443,78.2369,3700.0
2018-10-19 11:00:00,80.24,80.33,80.06,80.06,3792.0,78.2564,78.3442,78.0809,78.0809,3792.0
2018-10-19 11:30:00,80.03,80.03,79.91,80.0,4360.0,78.0516,78.0516,77.9346,78.0224,4360.0
2018-10-19 12:00:00,80.21,80.21,79.69,79.72,5938.0,78.2272,78.2272,77.72,77.7493,5938.0
2018-10-19 12:30:00,79.71,80.09,79.66,80.0,13324.0,77.7395,78.1101,77.6908,78.0224,13324.0
2018-10-19 13:00:00,80.02,80.28,79.92,80.28,28026.0,78.0419,78.2954,77.9443,78.2954,28026.0
2018-10-19 13:30:00,80.23,80.33,79.85,79.87,19307.0,78.2467,78.3442,77.8761,77.8956,19307.0
2018-10-19 14:00:00,79.9,80.06,79.63,80.04,14011.0,77.9248,78.0809,77.6615,78.0614,14011.0
2018-10-19 14:30:00,80.02,80.15,79.86,80.06,10048.0,78.0419,78.1686,77.8858,78.0809,10048.0
2018-10-19 15:00:00,80.02,80.13,79.75,80.1,13721.0,78.0419,78.1491,77.7785,78.1199,13721.0
2018-10-19 15:30:00,80.1,80.1,79.93,79.98,53092.0,78.1199,78.1199,77.9541,78.0029,53092.0
2018-10-22 09:30:00,80.28,81.63,80.28,80.82,61016.0,78.2954,79.6121,78.2954,78.8221,61016.0
2018-10-22 10:00:00,80.81,80.96,80.26,80.55,13300.0,78.8123,78.9586,78.2759,78.5588,13300.0
2018-10-22 10:30:00,80.42,80.95,80.37,80.68,9812.0,78.432,78.9489,78.3832,78.6855,9812.0
2018-10-22 11:00:00,80.68,80.68,80.32,80.46,10619.0,78.6855,78.6855,78.3344,78.471,10619.0
2018-10-22 11:30:00,80.48,80.48,80.09,80.42,7199.0,78.4905,78.4905,78.1101,78.432,7199.0
2018-10-22 12:00:00,80.47,80.59,79.85,79.85,7413.0,78.4807,78.5978,77.8761,77.8761,7413.0
2018-10-22 12:30:00,79.98,80.0,79.83,79.98,3222.0,78.0029,78.0224,77.8566,78.0029,3222.0
2018-10-22 13:00:00,79.91,80.18,79.91,79.98,4061.0,77.9346,78.1979,77.9346,78.0029,4061.0
2018-10-22 13:30:00,79.96,80.14,79.94,79.94,4857.0,77.9833,78.1589,77.9638,77.9638,4857.0
2018-10-22 14:00:00,79.97,80.01,79.82,79.98,9744.0,77.9931,78.0321,77.8468,78.0029,9744.0
2018-10-22 14:30:00,79.96,80.32,79.9,80.31,3880.0,77.9833,78.3344,77.9248,78.3247,3880.0
2018-10-22 15:00:00,80.31,80.49,80.25,80.42,5964.0,78.3247,78.5002,78.2662,78.432,5964.0
2018-10-22 15:30:00,80.42,80.47,79.91,80.06,41085.0,78.432,78.4807,77.9346,78.0809,41085.0
2018-10-23 09:30:00,79.3,80.05,78.95,79.89,33610.0,77.3397,78.0711,76.9983,77.9151,33610.0
2018-10-23 10:00:00,79.76,79.88,79.1,79.32,25671.0,77.7883,77.9053,77.1446,77.3592,25671.0
2018-10-23 10:30:00,79.27,79.73,79.1,79.73,13013.0,77.3104,77.759,77.1446,77.759,13013.0
2018-10-23 11:00:00,79.61,79.88,79.52,79.84,11379.0,77.642,77.9053,77.5542,77.8663,11379.0
2018-10-23 11:30:00,79.8,80.1,79.72,80.1,12703.0,77.8273,78.1199,77.7493,78.1199,12703.0
2018-10-23 12:00:00,80.15,80.76,80.1,80.51,11451.0,78.1686,78.7636,78.1199,78.5197,11451.0
2018-10-23 12:30:00,80.45,80.67,80.32,80.32,28582.0,78.4612,78.6758,78.3344,78.3344,28582.0
2018-10-23 13:00:00,80.22,80.91,80.2,80.8,24944.0,78.2369,78.9099,78.2174,78.8026,24944.0
2018-10-23 13:30:00,80.89,80.93,80.48,80.55,30268.0,78.8904,78.9294,78.4905,78.5588,30268.0
2018-10-23 14:00:00,80.5,80.98,80.39,80.91,15579.0,78.51,78.9781,78.4027,78.9099,15579.0
2018-10-23 14:30:00,80.95,81.42,80.93,81.42,15031.0,78.9489,79.4073,78.9294,79.4073,15031.0
2018-10-23 15:00:00,81.44,81.7,81.3,81.32,14653.0,79.4268,79.6803,79.2902,79.3097,14653.0
2018-10-23 15:30:00,81.43,81.45,80.82,80.94,31220.0,79.417,79.4365,78.8221,78.9391,31220.0
2018-10-24 09:30:00,80.74,82.36,80.74,82.36,27557.0,78.7441,80.324,78.7441,80.324,27557.0
2018-10-24 10:00:00,82.15,82.25,81.53,81.75,10613.0,80.1192,80.2167,79.5145,79.7291,10613.0
2018-10-24 10:30:00,81.73,82.05,81.58,81.68,17439.0,79.7096,80.0217,79.5633,79.6608,17439.0
2018-10-24 11:00:00,81.71,81.84,81.58,81.77,10463.0,79.6901,79.8169,79.5633,79.7486,10463.0
2018-10-24 11:30:00,81.67,82.42,81.66,82.38,16458.0,79.6511,80.3825,79.6413,80.3435,16458.0
2018-10-24 12:00:00,82.48,82.67,82.37,82.61,10788.0,80.4411,80.6264,80.3338,80.5678,10788.0
2018-10-24 12:30:00,82.61,82.62,81.98,82.08,16378.0,80.5678,80.5776,79.9534,80.0509,16378.0
2018-10-24 13:00:00,82.07,82.09,81.51,81.63,14853.0,80.0412,80.0607,79.495,79.6121,14853.0
2018-10-24 13:30:00,81.56,81.6,81.14,81.26,13144.0,79.5438,79.5828,79.1342,79.2512,13144.0
2018-10-24 14:00:00,81.24,81.24,80.53,80.68,24984.0,79.2317,79.2317,78.5393,78.6855,24984.0
2018-10-24 14:30:00,80.62,80.9,80.38,80.5,33327.0,78.627,78.9001,78.393,78.51,33327.0
2018-10-24 15:00:00,80.42,80.53,79.74,79.74,32294.0,78.432,78.5393,77.7688,77.7688,32294.0
2018-10-24 15:30:00,79.73,79.83,78.92,79.05,83812.0,77.759,77.8566,76.9691,77.0958,83812.0
2018-10-25 09:30:00,79.2,79.87,78.79,79.46,42602.0,77.2421,77.8956,76.8423,77.4957,42602.0
2018-10-25 10:00:00,79.71,80.34,79.41,80.1,17420.0,77.7395,78.354,77.4469,78.1199,17420.0
2018-10-25 10:30:00,79.99,80.55,79.99,80.17,12471.0,78.0126,78.5588,78.0126,78.1882,12471.0
2018-10-25 11:00:00,80.19,80.69,79.98,80.69,7424.0,78.2077,78.6953,78.0029,78.6953,7424.0
2018-10-25 11:30:00,80.61,80.85,80.4,80.68,8467.0,78.6173,78.8513,78.4125,78.6855,8467.0
2018-10-25 12:00:00,80.71,80.78,80.42,80.5,13501.0,78.7148,78.7831,78.432,78.51,13501.0
2018-10-25 12:30:00,80.45,80.69,80.36,80.5,7945.0,78.4612,78.6953,78.3735,78.51,7945.0
2018-10-25 13:00:00,80.47,80.8,80.43,80.78,11450.0,78.4807,78.8026,78.4417,78.7831,11450.0
2018-10-25 13:30:00,80.68,81.02,80.68,80.94,9151.0,78.6855,79.0171,78.6855,78.9391,9151.0
2018-10-25 14:00:00,80.94,81.05,80.7,81.03,6841.0,78.9391,79.0464,78.7051,79.0269,6841.0
2018-10-25 14:30:00,81.12,81.45,81.05,81.33,11074.0,79.1147,79.4365,79.0464,79.3195,11074.0
2018-10-25 15:00:00,81.34,81.52,81.3,81.42,14036.0,79.3292,79.5048,79.2902,79.4073,14036.0
2018-10-25 15:30:00,81.45,81.45,80.76,80.97,40980.0,79.4365,79.4365,78.7636,78.9684,40980.0
2018-10-26 09:30:00,80.01,81.18,79.06,80.75,44256.0,78.0321,79.1732,77.1056,78.7538,44256.0
2018-10-26 10:00:00,80.54,80.71,79.82,80.5,12541.0,78.549,78.7148,77.8468,78.51,12541.0
2018-10-26 10:30:00,80.37,80.47,79.84,80.22,15016.0,78.3832,78.4807,77.8663,78.2369,15016.0
2018-10-26 11:00:00,80.02,80.27,79.3,79.99,12548.0,78.0419,78.2857,77.3397,78.0126,12548.0
2018-10-26 11:30:00,80.07,80.25,79.69,79.7,11175.0,78.0906,78.2662,77.72,77.7298,11175.0
2018-10-26 12:00:00,79.81,80.34,79.76,80.34,13246.0,77.8371,78.354,77.7883,78.354,13246.0
2018-10-26 12:30:00,80.33,80.8,80.24,80.65,7929.0,78.3442,78.8026,78.2564,78.6563,7929.0
2018-10-26 13:00:00,80.71,81.12,80.69,80.99,8995.0,78.7148,79.1147,78.6953,78.9879,8995.0
2018-10-26 13:30:00,80.97,81.34,80.72,81.33,10078.0,78.9684,79.3292,78.7246,79.3195,10078.0
2018-10-26 14:00:00,81.22,81.22,80.84,81.21,11050.0,79.2122,79.2122,78.8416,79.2024,11050.0
2018-10-26 14:30:00,81.16,81.51,81.16,81.21,14803.0,79.1537,79.495,79.1537,79.2024,14803.0
2018-10-26 15:00:00,81.17,81.2,80.58,80.58,25547.0,79.1634,79.1927,78.588,78.588,25547.0
2018-10-26 15:30:00,80.51,80.65,80.01,80.25,31476.0,78.5197,78.6563,78.0321,78.2662,31476.0
2018-10-29 09:30:00,81.07,81.97,80.84,81.14,12445.0,79.0659,79.9437,78.8416,79.1342,12445.0
2018-10-29 10:00:00,81.41,82.04,81.41,81.7,21922.0,79.3975,80.0119,79.3975,79.6803,21922.0
2018-10-29 10:30:00,81.76,82.17,81.48,81.96,14507.0,79.7388,80.1387,79.4658,79.9339,14507.0
2018-10-29 11:00:00,81.94,82.2,81.82,82.18,11012.0,79.9144,80.168,79.7974,80.1485,11012.0
2018-10-29 11:30:00,82.25,82.37,81.71,81.81,15412.0,80.2167,80.3338,79.6901,79.7876,15412.0
2018-10-29 12:00:00,81.73,81.84,81.47,81.81,34889.0,79.7096,79.8169,79.456,79.7876,34889.0
2018-10-29 12:30:00,81.75,82.09,81.64,81.9,48997.0,79.7291,80.0607,79.6218,79.8754,48997.0
2018-10-29 13:00:00,81.91,82.12,81.79,81.98,21807.0,79.8851,80.0899,79.7681,79.9534,21807.0
2018-10-29 13:30:00,82.0,82.23,81.96,81.98,18867.0,79.9729,80.1972,79.9339,79.9534,18867.0
2018-10-29 14:00:00,81.95,82.1,81.63,81.7,13141.0,79.9242,80.0704,79.6121,79.6803,13141.0
2018-10-29 14:30:00,81.66,81.75,81.27,81.27,13963.0,79.6413,79.7291,79.261,79.261,13963.0
2018-10-29 15:00:00,81.33,81.37,80.8,80.8,23468.0,79.3195,79.3585,78.8026,78.8026,23468.0
2018-10-29 15:30:00,80.8,81.0,80.14,80.83,52377.0,78.8026,78.9976,78.1589,78.8318,52377.0
2018-10-30 09:30:00,80.82,82.04,80.19,81.87,25000.0,78.8221,80.0119,78.2077,79.8461,25000.0
2018-10-30 10:00:00,81.76,81.96,81.45,81.68,16944.0,79.7388,79.9339,79.4365,79.6608,16944.0
2018-10-30 10:30:00,81.85,81.96,81.31,81.78,16633.0,79.8266,79.9339,79.3,79.7584,16633.0
2018-10-30 11:00:00,81.81,82.36,81.76,82.28,12433.0,79.7876,80.324,79.7388,80.246,12433.0
2018-10-30 11:30:00,82.44,82.57,82.12,82.17,25402.0,80.402,80.5288,80.0899,80.1387,25402.0
2018-10-30 12:00:00,82.22,82.3,81.9,82.15,11609.0,80.1875,80.2655,79.8754,80.1192,11609.0
2018-10-30 12:30:00,82.09,82.11,81.66,81.66,20441.0,80.0607,80.0802,79.6413,79.6413,20441.0
2018-10-30 13:00:00,81.6,81.61,81.03,81.03,12404.0,79.5828,79.5926,79.0269,79.0269,12404.0
2018-10-30 13:30:00,81.08,81.52,80.79,81.52,12140.0,79.0757,79.5048,78.7928,79.5048,12140.0
2018-10-30 14:00:00,81.48,81.54,81.14,81.35,11213.0,79.4658,79.5243,79.1342,79.339,11213.0
2018-10-30 14:30:00,81.32,81.59,81.12,81.54,22009.0,79.3097,79.5731,79.1147,79.5243,22009.0
2018-10-30 15:00:00,81.52,81.81,81.35,81.63,28231.0,79.5048,79.7876,79.339,79.6121,28231.0
2018-10-30 15:30:00,81.66,81.77,81.51,81.69,64722.0,79.6413,79.7486,79.495,79.6706,64722.0
2018-10-31 09:30:00,82.42,82.54,81.14,81.14,31263.0,80.3825,80.4996,79.1342,79.1342,31263.0
2018-10-31 10:00:00,81.06,81.22,80.65,81.13,19723.0,79.0562,79.2122,78.6563,79.1244,19723.0
2018-10-31 10:30:00,81.14,81.51,81.03,81.12,17830.0,79.1342,79.495,79.0269,79.1147,17830.0
2018-10-31 11:00:00,81.14,81.17,80.05,80.8,44608.0,79.1342,79.1634,78.0711,78.8026,44608.0
2018-10-31 11:30:00,80.92,81.06,80.66,81.01,12425.0,78.9196,79.0562,78.666,79.0074,12425.0
2018-10-31 12:00:00,81.06,81.61,80.99,81.41,11400.0,79.0562,79.5926,78.9879,79.3975,11400.0
2018-10-31 12:30:00,81.41,81.72,81.4,81.54,11034.0,79.3975,79.6998,79.3877,79.5243,11034.0
2018-10-31 13:00:00,81.54,81.59,81.38,81.4,13156.0,79.5243,79.5731,79.3682,79.3877,13156.0
2018-10-31 13:30:00,81.41,81.42,81.0,81.31,14115.0,79.3975,79.4073,78.9976,79.3,14115.0
2018-10-31 14:00:00,81.27,81.49,81.16,81.2,43873.0,79.261,79.4755,79.1537,79.1927,43873.0
2018-10-31 14:30:00,81.21,81.24,81.02,81.06,23973.0,79.2024,79.2317,79.0171,79.0562,23973.0
2018-10-31 15:00:00,81.05,81.14,80.67,80.81,39581.0,79.0464,79.1342,78.6758,78.8123,39581.0
2018-10-31 15:30:00,80.8,81.06,80.53,80.63,94309.0,78.8026,79.0562,78.5393,78.6368,94309.0
2018-11-01 09:30:00,79.2,79.49,76.04,79.47,100912.0,77.2421,77.525,74.1603,77.5055,100912.0
2018-11-01 10:00:00,79.48,80.18,78.07,79.47,54984.0,77.5152,78.1979,76.1401,77.5055,54984.0
2018-11-01 10:30:00,79.31,79.49,78.42,79.05,32181.0,77.3494,77.525,76.4814,77.0958,32181.0
2018-11-01 11:00:00,79.19,79.85,78.73,78.89,68884.0,77.2324,77.8761,76.7838,76.9398,68884.0
2018-11-01 11:30:00,78.89,79.87,78.32,79.46,53980.0,76.9398,77.8956,76.3839,77.4957,53980.0
2018-11-01 12:00:00,79.57,80.05,79.52,79.76,29610.0,77.603,78.0711,77.5542,77.7883,29610.0
2018-11-01 12:30:00,79.86,80.34,79.86,80.02,23258.0,77.8858,78.354,77.8858,78.0419,23258.0
2018-11-01 13:00:00,80.08,80.9,79.96,80.63,31832.0,78.1004,78.9001,77.9833,78.6368,31832.0
2018-11-01 13:30:00,80.63,81.64,80.62,81.35,52915.0,78.6368,79.6218,78.627,79.339,52915.0
2018-11-01 14:00:00,81.35,82.06,81.27,81.98,40279.0,79.339,80.0314,79.261,79.9534,40279.0
2018-11-01 14:30:00,82.09,82.78,81.88,81.94,32162.0,80.0607,80.7336,79.8559,79.9144,32162.0
2018-11-01 15:00:00,82.01,82.25,81.84,82.25,48395.0,79.9827,80.2167,79.8169,80.2167,48395.0
2018-11-01 15:30:00,82.22,82.22,81.01,81.09,142357.0,80.1875,80.1875,79.0074,79.0854,142357.0
2018-11-02 09:30:00,81.69,83.18,81.34,82.94,39507.0,79.6706,81.1237,79.3292,80.8897,39507.0
2018-11-02 10:00:00,83.05,83.05,82.22,82.28,14755.0,80.997,80.997,80.1875,80.246,14755.0
2018-11-02 10:30:00,82.16,82.38,81.58,81.79,19297.0,80.129,80.3435,79.5633,79.7681,19297.0
2018-11-02 11:00:00,81.83,81.93,81.51,81.72,35557.0,79.8071,79.9046,79.495,79.6998,35557.0
2018-11-02 11:30:00,81.67,81.88,81.23,81.5,13441.0,79.6511,79.8559,79.222,79.4853,13441.0
2018-11-02 12:00:00,81.53,81.59,81.28,81.32,23536.0,79.5145,79.5731,79.2707,79.3097,23536.0
2018-11-02 12:30:00,81.37,81.53,80.88,81.05,49655.0,79.3585,79.5145,78.8806,79.0464,49655.0
2018-11-02 13:00:00,80.97,81.23,80.76,80.92,24866.0,78.9684,79.222,78.7636,78.9196,24866.0
2018-11-02 13:30:00,80.97,81.53,80.86,81.45,18928.0,78.9684,79.5145,78.8611,79.4365,18928.0
2018-11-02 14:00:00,81.35,81.52,81.0,81.52,23031.0,79.339,79.5048,78.9976,79.5048,23031.0
2018-11-02 14:30:00,81.59,81.59,81.18,81.4,19682.0,79.5731,79.5731,79.1732,79.3877,19682.0
2018-11-02 15:00:00,81.39,81.74,81.3,81.71,28486.0,79.378,79.7193,79.2902,79.6901,28486.0
2018-11-02 15:30:00,81.7,81.71,81.36,81.47,73751.0,79.6803,79.6901,79.3487,79.456,73751.0
2018-11-05 09:30:00,81.19,81.93,80.85,80.98,18330.0,79.1829,79.9046,78.8513,78.9781,18330.0
2018-11-05 10:00:00,81.08,81.1,80.24,80.8,14223.0,79.0757,79.0952,78.2564,78.8026,14223.0
2018-11-05 10:30:00,80.78,81.16,80.64,80.92,39207.0,78.7831,79.1537,78.6465,78.9196,39207.0
2018-11-05 11:00:00,80.85,81.01,80.77,81.0,8861.0,78.8513,79.0074,78.7733,78.9976,8861.0
2018-11-05 11:30:00,80.96,81.0,80.74,80.95,5606.0,78.9586,78.9976,78.7441,78.9489,5606.0
2018-11-05 12:00:00,81.0,81.27,80.85,81.09,9483.0,78.9976,79.261,78.8513,79.0854,9483.0
2018-11-05 12:30:00,81.09,81.19,80.86,81.13,9002.0,79.0854,79.1829,78.8611,79.1244,9002.0
2018-11-05 13:00:00,81.1,81.3,81.04,81.23,10380.0,79.0952,79.2902,79.0366,79.222,10380.0
2018-11-05 13:30:00,81.23,81.75,81.23,81.74,13919.0,79.222,79.7291,79.222,79.7193,13919.0
2018-11-05 14:00:00,81.72,82.11,81.51,82.04,26025.0,79.6998,80.0802,79.495,80.0119,26025.0
2018-11-05 14:30:00,82.06,82.2,81.87,81.98,19078.0,80.0314,80.168,79.8461,79.9534,19078.0
2018-11-05 15:00:00,81.97,82.2,81.93,82.08,26543.0,79.9437,80.168,79.9046,80.0509,26543.0
2018-11-05 15:30:00,82.09,82.21,81.95,82.17,83842.0,80.0607,80.1777,79.9242,80.1387,83842.0
2018-11-06 09:30:00,82.02,82.32,81.6,81.69,14729.0,79.9924,80.285,79.5828,79.6706,14729.0
2018-11-06 10:00:00,81.6,81.9,81.47,81.62,11767.0,79.5828,79.8754,79.456,79.6023,11767.0
2018-11-06 10:30:00,81.58,81.71,81.3,81.6,15688.0,79.5633,79.6901,79.2902,79.5828,15688.0
2018-11-06 11:00:00,81.55,81.6,81.05,81.41,20724.0,79.534,79.5828,79.0464,79.3975,20724.0
2018-11-06 11:30:00,81.37,81.49,80.83,81.36,25586.0,79.3585,79.4755,78.8318,79.3487,25586.0
2018-11-06 12:00:00,81.29,81.67,81.27,81.63,10409.0,79.2805,79.6511,79.261,79.6121,10409.0
2018-11-06 12:30:00,81.65,81.88,81.59,81.64,9605.0,79.6316,79.8559,79.5731,79.6218,9605.0
2018-11-06 13:00:00,81.61,81.66,81.27,81.41,9987.0,79.5926,79.6413,79.261,79.3975,9987.0
2018-11-06 13:30:00,81.33,81.48,81.22,81.33,15264.0,79.3195,79.4658,79.2122,79.3195,15264.0
2018-11-06 14:00:00,81.37,81.37,80.86,80.88,10629.0,79.3585,79.3585,78.8611,78.8806,10629.0
2018-11-06 14:30:00,80.84,81.0,80.73,80.92,16311.0,78.8416,78.9976,78.7343,78.9196,16311.0
2018-11-06 15:00:00,80.87,81.23,80.8,81.13,15449.0,78.8709,79.222,78.8026,79.1244,15449.0
2018-11-06 15:30:00,81.15,81.4,81.05,81.36,73254.0,79.1439,79.3877,79.0464,79.3487,73254.0
2018-11-07 09:30:00,81.39,82.26,80.6,80.6,14239.0,79.378,80.2265,78.6075,78.6075,14239.0
2018-11-07 10:00:00,80.73,80.74,79.79,79.86,11764.0,78.7343,78.7441,77.8175,77.8858,11764.0
2018-11-07 10:30:00,79.96,80.65,79.9,80.65,13770.0,77.9833,78.6563,77.9248,78.6563,13770.0
2018-11-07 11:00:00,80.66,81.0,80.52,80.59,12110.0,78.666,78.9976,78.5295,78.5978,12110.0
2018-11-07 11:30:00,80.64,80.92,80.64,80.87,7253.0,78.6465,78.9196,78.6465,78.8709,7253.0
2018-11-07 12:00:00,80.96,81.31,80.7,81.31,13590.0,78.9586,79.3,78.7051,79.3,13590.0
2018-11-07 12:30:00,81.34,81.59,81.32,81.49,10114.0,79.3292,79.5731,79.3097,79.4755,10114.0
2018-11-07 13:00:00,81.5,81.75,81.3,81.48,16726.0,79.4853,79.7291,79.2902,79.4658,16726.0
2018-11-07 13:30:00,81.54,81.59,81.3,81.31,12666.0,79.5243,79.5731,79.2902,79.3,12666.0
2018-11-07 14:00:00,81.34,81.59,81.0,81.59,69176.0,79.3292,79.5731,78.9976,79.5731,69176.0
2018-11-07 14:30:00,81.6,81.92,81.45,81.83,42529.0,79.5828,79.8949,79.4365,79.8071,42529.0
2018-11-07 15:00:00,81.78,81.88,81.34,81.46,57500.0,79.7584,79.8559,79.3292,79.4463,57500.0
2018-11-07 15:30:00,81.46,81.72,81.34,81.64,102740.0,79.4463,79.6998,79.3292,79.6218,102740.0
2018-11-08 09:30:00,81.58,81.81,81.25,81.73,8984.0,79.5633,79.7876,79.2415,79.7096,8984.0
2018-11-08 10:00:00,81.55,82.44,81.54,82.14,12688.0,79.534,80.402,79.5243,80.1095,12688.0
2018-11-08 10:30:00,82.09,82.33,81.8,82.0,12191.0,80.0607,80.2948,79.7779,79.9729,12191.0
2018-11-08 11:00:00,82.0,82.04,81.66,81.66,37805.0,79.9729,80.0119,79.6413,79.6413,37805.0
2018-11-08 11:30:00,81.63,81.9,81.59,81.68,9726.0,79.6121,79.8754,79.5731,79.6608,9726.0
2018-11-08 12:00:00,81.72,81.75,81.59,81.68,16656.0,79.6998,79.7291,79.5731,79.6608,16656.0
2018-11-08 12:30:00,81.73,81.75,81.61,81.64,15423.0,79.7096,79.7291,79.5926,79.6218,15423.0
2018-11-08 13:00:00,81.57,81.93,81.56,81.63,8379.0,79.5535,79.9046,79.5438,79.6121,8379.0
2018-11-08 13:30:00,81.67,81.67,81.57,81.63,2712.0,79.6511,79.6511,79.5535,79.6121,2712.0
2018-11-08 14:00:00,81.73,81.8,81.61,81.62,5885.0,79.7096,79.7779,79.5926,79.6023,5885.0
2018-11-08 14:30:00,81.61,81.62,81.24,81.37,10770.0,79.5926,79.6023,79.2317,79.3585,10770.0
2018-11-08 15:00:00,81.33,81.71,81.29,81.57,4783.0,79.3195,79.6901,79.2805,79.5535,4783.0
2018-11-08 15:30:00,81.52,81.75,81.46,81.7,34841.0,79.5048,79.7291,79.4463,79.6803,34841.0
2018-11-09 09:30:00,81.5,82.14,81.06,81.45,10286.0,79.4853,80.1095,79.0562,79.4365,10286.0
2018-11-09 10:00:00,81.42,81.42,80.66,81.16,10100.0,79.4073,79.4073,78.666,79.1537,10100.0
2018-11-09 10:30:00,81.1,81.13,80.69,80.78,10355.0,79.0952,79.1244,78.6953,78.7831,10355.0
2018-11-09 11:00:00,80.76,81.03,80.72,80.97,10844.0,78.7636,79.0269,78.7246,78.9684,10844.0
2018-11-09 11:30:00,80.88,80.94,79.98,80.05,14718.0,78.8806,78.9391,78.0029,78.0711,14718.0
2018-11-09 12:00:00,80.03,80.32,79.85,80.0,9720.0,78.0516,78.3344,77.8761,78.0224,9720.0
2018-11-09 12:30:00,79.96,80.21,79.9,80.06,10075.0,77.9833,78.2272,77.9248,78.0809,10075.0
2018-11-09 13:00:00,80.06,80.21,79.75,79.92,12791.0,78.0809,78.2272,77.7785,77.9443,12791.0
2018-11-09 13:30:00,79.9,79.95,79.45,79.75,15663.0,77.9248,77.9736,77.486,77.7785,15663.0
2018-11-09 14:00:00,79.72,79.93,79.7,79.76,17481.0,77.7493,77.9541,77.7298,77.7883,17481.0
2018-11-09 14:30:00,79.68,80.02,79.68,80.01,15917.0,77.7103,78.0419,77.7103,78.0321,15917.0
2018-11-09 15:00:00,80.01,80.22,79.82,79.88,22861.0,78.0321,78.2369,77.8468,77.9053,22861.0
2018-11-09 15:30:00,79.88,80.05,79.75,79.87,55494.0,77.9053,78.0711,77.7785,77.8956,55494.0
2018-11-12 09:30:00,79.71,80.11,78.84,79.29,21708.0,77.7395,78.1296,76.891,77.3299,21708.0
2018-11-12 10:00:00,79.29,79.78,78.79,79.59,17700.0,77.3299,77.8078,76.8423,77.6225,17700.0
2018-11-12 10:30:00,79.59,79.77,79.27,79.51,22655.0,77.6225,77.798,77.3104,77.5445,22655.0
2018-11-12 11:00:00,79.51,79.58,78.94,79.27,20309.0,77.5445,77.6127,76.9886,77.3104,20309.0
2018-11-12 11:30:00,79.11,79.32,78.69,79.14,17212.0,77.1544,77.3592,76.7447,77.1836,17212.0
2018-11-12 12:00:00,79.2,79.69,79.2,79.52,10918.0,77.2421,77.72,77.2421,77.5542,10918.0
2018-11-12 12:30:00,79.49,79.9,79.46,79.8,11700.0,77.525,77.9248,77.4957,77.8273,11700.0
2018-11-12 13:00:00,79.83,79.96,79.41,79.5,8062.0,77.8566,77.9833,77.4469,77.5347,8062.0
2018-11-12 13:30:00,79.49,79.87,79.43,79.69,8109.0,77.525,77.8956,77.4664,77.72,8109.0
2018-11-12 14:00:00,79.8,80.05,79.7,79.91,14846.0,77.8273,78.0711,77.7298,77.9346,14846.0
2018-11-12 14:30:00,79.92,80.07,79.71,79.8,22066.0,77.9443,78.0906,77.7395,77.8273,22066.0
2018-11-12 15:00:00,79.72,79.84,79.49,79.49,11918.0,77.7493,77.8663,77.525,77.525,11918.0
2018-11-12 15:30:00,79.52,79.66,79.23,79.31,73322.0,77.5542,77.6908,77.2714,77.3494,73322.0
2018-11-13 09:30:00,79.58,80.79,79.16,80.37,15311.0,77.6127,78.7928,77.2031,78.3832,15311.0
2018-11-13 10:00:00,80.38,80.89,79.9,80.17,13999.0,78.393,78.8904,77.9248,78.1882,13999.0
2018-11-13 10:30:00,80.09,80.58,79.96,80.16,15519.0,78.1101,78.588,77.9833,78.1784,15519.0
2018-11-13 11:00:00,80.18,80.93,80.18,80.59,17728.0,78.1979,78.9294,78.1979,78.5978,17728.0
2018-11-13 11:30:00,80.59,80.83,80.29,80.6,7302.0,78.5978,78.8318,78.3052,78.6075,7302.0
2018-11-13 12:00:00,80.69,80.79,80.22,80.49,8077.0,78.6953,78.7928,78.2369,78.5002,8077.0
2018-11-13 12:30:00,80.44,80.5,80.07,80.07,4706.0,78.4515,78.51,78.0906,78.0906,4706.0
2018-11-13 13:00:00,80.08,80.08,79.77,79.84,5022.0,78.1004,78.1004,77.798,77.8663,5022.0
2018-11-13 13:30:00,79.98,80.34,79.97,80.23,3200.0,78.0029,78.354,77.9931,78.2467,3200.0
2018-11-13 14:00:00,80.15,80.19,79.75,79.92,6707.0,78.1686,78.2077,77.7785,77.9443,6707.0
2018-11-13 14:30:00,79.84,80.08,79.7,79.74,16227.0,77.8663,78.1004,77.7298,77.7688,16227.0
2018-11-13 15:00:00,79.72,79.88,79.16,79.53,21714.0,77.7493,77.9053,77.2031,77.564,21714.0
2018-11-13 15:30:00,79.51,80.02,79.0,79.58,180380.0,77.5445,78.0419,77.0471,77.6127,180380.0
2018-11-14 09:30:00,80.39,81.91,80.1,81.72,21682.0,78.4027,79.8851,78.1199,79.6998,21682.0
2018-11-14 10:00:00,81.72,81.72,80.44,80.44,7082.0,79.6998,79.6998,78.4515,78.4515,7082.0
2018-11-14 10:30:00,80.33,80.5,79.95,79.97,8500.0,78.3442,78.51,77.9736,77.9931,8500.0
2018-11-14 11:00:00,79.93,80.07,79.76,79.83,19429.0,77.9541,78.0906,77.7883,77.8566,19429.0
2018-11-14 11:30:00,79.9,80.01,79.45,79.95,16954.0,77.9248,78.0321,77.486,77.9736,16954.0
2018-11-14 12:00:00,79.9,80.19,79.83,80.05,9585.0,77.9248,78.2077,77.8566,78.0711,9585.0
2018-11-14 12:30:00,79.92,79.96,79.37,79.4,14447.0,77.9443,77.9833,77.4079,77.4372,14447.0
2018-11-14 13:00:00,79.41,79.48,79.32,79.36,7699.0,77.4469,77.5152,77.3592,77.3982,7699.0
2018-11-14 13:30:00,79.37,79.43,78.8,78.8,13655.0,77.4079,77.4664,76.852,76.852,13655.0
2018-11-14 14:00:00,78.8,79.13,78.51,79.0,10142.0,76.852,77.1739,76.5692,77.0471,10142.0
2018-11-14 14:30:00,79.01,79.37,78.94,79.37,3719.0,77.0568,77.4079,76.9886,77.4079,3719.0
2018-11-14 15:00:00,79.38,80.05,79.37,79.61,15212.0,77.4177,78.0711,77.4079,77.642,15212.0
2018-11-14 15:30:00,79.59,79.66,79.25,79.29,45873.0,77.6225,77.6908,77.2909,77.3299,45873.0
2018-11-15 09:30:00,78.71,78.82,77.95,77.95,7776.0,76.7642,76.8715,76.023,76.023,7776.0
2018-11-15 10:00:00,77.87,79.08,77.87,78.95,11746.0,75.945,77.1251,75.945,76.9983,11746.0
2018-11-15 10:30:00,79.03,79.29,78.54,78.95,15229.0,77.0763,77.3299,76.5984,76.9983,15229.0
2018-11-15 11:00:00,78.9,79.62,78.85,79.42,14530.0,76.9495,77.6518,76.9008,77.4567,14530.0
2018-11-15 11:30:00,79.42,79.6,79.34,79.59,7901.0,77.4567,77.6322,77.3787,77.6225,7901.0
2018-11-15 12:00:00,79.67,79.68,79.21,79.4,8753.0,77.7005,77.7103,77.2519,77.4372,8753.0
2018-11-15 12:30:00,79.46,79.56,78.98,79.09,18025.0,77.4957,77.5932,77.0276,77.1349,18025.0
2018-11-15 13:00:00,79.1,79.65,78.81,79.49,12708.0,77.1446,77.681,76.8618,77.525,12708.0
2018-11-15 13:30:00,79.51,80.09,79.51,79.91,31642.0,77.5445,78.1101,77.5445,77.9346,31642.0
2018-11-15 14:00:00,79.87,80.0,79.6,79.85,6707.0,77.8956,78.0224,77.6322,77.8761,6707.0
2018-11-15 14:30:00,79.9,79.99,79.48,79.49,6125.0,77.9248,78.0126,77.5152,77.525,6125.0
2018-11-15 15:00:00,79.48,79.49,78.92,78.98,16011.0,77.5152,77.525,76.9691,77.0276,16011.0
2018-11-15 15:30:00,79.0,79.43,79.0,79.4,35718.0,77.0471,77.4664,77.0471,77.4372,35718.0
2018-11-16 09:30:00,78.7,79.22,78.01,79.11,27977.0,76.7545,77.2616,76.0816,77.1544,27977.0
2018-11-16 10:00:00,79.16,79.57,78.81,78.86,23549.0,77.2031,77.603,76.8618,76.9105,23549.0
2018-11-16 10:30:00,78.81,79.51,78.81,79.34,56120.0,76.8618,77.5445,76.8618,77.3787,56120.0
2018-11-16 11:00:00,79.26,79.3,78.95,79.01,20327.0,77.3007,77.3397,76.9983,77.0568,20327.0
2018-11-16 11:30:00,79.02,79.48,78.92,79.48,33735.0,77.0666,77.5152,76.9691,77.5152,33735.0
2018-11-16 12:00:00,79.44,79.44,79.12,79.15,19745.0,77.4762,77.4762,77.1641,77.1934,19745.0
2018-11-16 12:30:00,79.21,79.54,79.09,79.22,19002.0,77.2519,77.5737,77.1349,77.2616,19002.0
2018-11-16 13:00:00,79.31,79.42,79.03,79.03,13040.0,77.3494,77.4567,77.0763,77.0763,13040.0
2018-11-16 13:30:00,79.07,79.29,78.95,79.25,4860.0,77.1153,77.3299,76.9983,77.2909,4860.0
2018-11-16 14:00:00,79.3,79.6,79.12,79.32,15750.0,77.3397,77.6322,77.1641,77.3592,15750.0
2018-11-16 14:30:00,79.38,79.41,79.08,79.27,28344.0,77.4177,77.4469,77.1251,77.3104,28344.0
2018-11-16 15:00:00,79.23,79.38,79.17,79.27,26342.0,77.2714,77.4177,77.2129,77.3104,26342.0
2018-11-16 15:30:00,79.27,79.36,79.25,79.3,47081.0,77.3104,77.3982,77.2909,77.3397,47081.0
2018-11-19 09:30:00,79.21,79.21,78.32,78.46,27683.0,77.2519,77.2519,76.3839,76.5204,27683.0
2018-11-19 10:00:00,78.56,78.69,77.61,77.93,38777.0,76.618,76.7447,75.6914,76.0035,38777.0
2018-11-19 10:30:00,77.89,78.65,77.64,78.65,9124.0,75.9645,76.7057,75.7207,76.7057,9124.0
2018-11-19 11:00:00,78.66,78.91,78.26,78.3,15746.0,76.7155,76.9593,76.3254,76.3644,15746.0
2018-11-19 11:30:00,78.33,78.37,77.76,77.76,9000.0,76.3936,76.4327,75.8377,75.8377,9000.0
2018-11-19 12:00:00,77.81,78.21,77.63,78.03,13116.0,75.8865,76.2766,75.7109,76.1011,13116.0
2018-11-19 12:30:00,78.07,78.6,77.98,78.31,15499.0,76.1401,76.657,76.0523,76.3741,15499.0
2018-11-19 13:00:00,78.34,78.34,78.04,78.18,20298.0,76.4034,76.4034,76.1108,76.2473,20298.0
2018-11-19 13:30:00,78.16,78.72,78.09,78.27,12305.0,76.2278,76.774,76.1596,76.3351,12305.0
2018-11-19 14:00:00,78.26,78.59,78.14,78.59,13454.0,76.3254,76.6472,76.2083,76.6472,13454.0
2018-11-19 14:30:00,78.47,78.72,78.34,78.69,38027.0,76.5302,76.774,76.4034,76.7447,38027.0
2018-11-19 15:00:00,78.7,78.84,78.63,78.75,35700.0,76.7545,76.891,76.6862,76.8033,35700.0
2018-11-19 15:30:00,78.77,78.79,78.45,78.72,47197.0,76.8228,76.8423,76.5107,76.774,47197.0
2018-11-20 09:30:00,77.59,78.26,77.23,77.45,26558.0,75.6719,76.3254,75.3208,75.5354,26558.0
2018-11-20 10:00:00,77.5,78.0,77.18,77.73,33081.0,75.5842,76.0718,75.2721,75.8085,33081.0
2018-11-20 10:30:00,77.82,78.42,77.82,78.38,16900.0,75.8962,76.4814,75.8962,76.4424,16900.0
2018-11-20 11:00:00,78.39,78.39,77.68,77.78,20406.0,76.4522,76.4522,75.7597,75.8572,20406.0
2018-11-20 11:30:00,77.77,78.35,77.6,77.84,6210.0,75.8475,76.4131,75.6817,75.9158,6210.0
2018-11-20 12:00:00,77.97,78.12,77.67,78.03,10926.0,76.0425,76.1888,75.75,76.1011,10926.0
2018-11-20 12:30:00,78.02,78.13,77.87,78.0,13200.0,76.0913,76.1986,75.945,76.0718,13200.0
2018-11-20 13:00:00,77.96,78.0,77.3,77.52,8605.0,76.0328,76.0718,75.3891,75.6037,8605.0
2018-11-20 13:30:00,77.42,77.65,77.16,77.16,8722.0,75.5061,75.7305,75.2526,75.2526,8722.0
2018-11-20 14:00:00,77.1,77.52,76.93,77.39,12001.0,75.194,75.6037,75.0282,75.4769,12001.0
2018-11-20 14:30:00,77.34,77.62,77.29,77.43,12679.0,75.4281,75.7012,75.3793,75.5159,12679.0
2018-11-20 15:00:00,77.39,77.55,77.1,77.45,15216.0,75.4769,75.6329,75.194,75.5354,15216.0
2018-11-20 15:30:00,77.37,77.6,77.18,77.21,43988.0,75.4574,75.6817,75.2721,75.3013,43988.0
2018-11-21 09:30:00,77.56,78.33,77.14,78.28,13300.0,75.6427,76.3936,75.2331,76.3449,13300.0
2018-11-21 10:00:00,78.3,78.67,78.3,78.49,4638.0,76.3644,76.7252,76.3644,76.5497,4638.0
2018-11-21 10:30:00,78.39,79.0,78.33,79.0,12331.0,76.4522,77.0471,76.3936,77.0471,12331.0
2018-11-21 11:00:00,78.96,79.0,78.6,78.84,16396.0,77.0081,77.0471,76.657,76.891,16396.0
2018-11-21 11:30:00,78.85,79.17,78.83,78.87,8800.0,76.9008,77.2129,76.8813,76.9203,8800.0
2018-11-21 12:00:00,78.91,79.24,78.66,79.09,30612.0,76.9593,77.2811,76.7155,77.1349,30612.0
2018-11-21 12:30:00,79.09,79.54,79.04,79.28,32409.0,77.1349,77.5737,77.0861,77.3202,32409.0
2018-11-21 13:00:00,79.28,79.39,79.07,79.12,17621.0,77.3202,77.4274,77.1153,77.1641,17621.0
2018-11-21 13:30:00,79.1,79.17,78.9,79.09,14627.0,77.1446,77.2129,76.9495,77.1349,14627.0
2018-11-21 14:00:00,79.11,79.16,78.94,78.94,11409.0,77.1544,77.2031,76.9886,76.9886,11409.0
2018-11-21 14:30:00,78.94,79.11,78.89,78.96,11313.0,76.9886,77.1544,76.9398,77.0081,11313.0
2018-11-21 15:00:00,78.97,79.28,78.97,79.16,14931.0,77.0178,77.3202,77.0178,77.2031,14931.0
2018-11-21 15:30:00,79.12,79.14,78.84,78.9,28888.0,77.1641,77.1836,76.891,76.9495,28888.0
2018-11-23 09:30:00,78.83,79.39,78.77,79.01,15001.0,76.8813,77.4274,76.8228,77.0568,15001.0
2018-11-23 10:00:00,79.0,79.32,78.94,79.0,5284.0,77.0471,77.3592,76.9886,77.0471,5284.0
2018-11-23 10:30:00,79.09,79.74,78.96,79.61,57742.0,77.1349,77.7688,77.0081,77.642,57742.0
2018-11-23 11:00:00,79.57,79.64,79.24,79.43,18152.0,77.603,77.6713,77.2811,77.4664,18152.0
2018-11-23 11:30:00,79.34,79.51,79.24,79.47,7862.0,77.3787,77.5445,77.2811,77.5055,7862.0
2018-11-23 12:00:00,79.34,79.54,79.21,79.25,33956.0,77.3787,77.5737,77.2519,77.2909,33956.0
2018-11-23 12:30:00,79.2,79.62,79.04,79.04,36806.0,77.2421,77.6518,77.0861,77.0861,36806.0
2018-11-26 09:30:00,79.95,79.95,79.08,79.71,20104.0,77.9736,77.9736,77.1251,77.7395,20104.0
2018-11-26 10:00:00,79.69,80.09,79.33,79.56,12385.0,77.72,78.1101,77.3689,77.5932,12385.0
2018-11-26 10:30:00,79.73,80.36,79.7,80.26,8449.0,77.759,78.3735,77.7298,78.2759,8449.0
2018-11-26 11:00:00,80.17,80.29,79.76,79.77,18366.0,78.1882,78.3052,77.7883,77.798,18366.0
2018-11-26 11:30:00,79.77,79.77,79.31,79.62,8035.0,77.798,77.798,77.3494,77.6518,8035.0
2018-11-26 12:00:00,79.63,79.89,79.63,79.69,7060.0,77.6615,77.9151,77.6615,77.72,7060.0
2018-11-26 12:30:00,79.68,80.08,79.51,80.08,10000.0,77.7103,78.1004,77.5445,78.1004,10000.0
2018-11-26 13:00:00,80.04,80.59,80.0,80.45,13427.0,78.0614,78.5978,78.0224,78.4612,13427.0
2018-11-26 13:30:00,80.4,80.77,80.38,80.69,12474.0,78.4125,78.7733,78.393,78.6953,12474.0
2018-11-26 14:00:00,80.72,81.09,80.63,81.09,24221.0,78.7246,79.0854,78.6368,79.0854,24221.0
2018-11-26 14:30:00,81.17,81.44,81.04,81.4,24714.0,79.1634,79.4268,79.0366,79.3877,24714.0
2018-11-26 15:00:00,81.39,81.75,81.35,81.67,19783.0,79.378,79.7291,79.339,79.6511,19783.0
2018-11-26 15:30:00,81.69,82.11,81.57,81.95,120419.0,79.6706,80.0802,79.5535,79.9242,120419.0
2018-11-27 09:30:00,81.58,82.37,81.55,82.19,6892.0,79.5633,80.3338,79.534,80.1582,6892.0
2018-11-27 10:00:00,81.96,82.84,81.96,82.23,6811.0,79.9339,80.7922,79.9339,80.1972,6811.0
2018-11-27 10:30:00,82.36,82.71,82.13,82.45,6250.0,80.324,80.6654,80.0997,80.4118,6250.0
2018-11-27 11:00:00,82.41,82.89,82.4,82.64,8751.0,80.3728,80.8409,80.363,80.5971,8751.0
2018-11-27 11:30:00,82.49,83.31,82.45,83.0,7832.0,80.4508,81.2505,80.4118,80.9482,7832.0
2018-11-27 12:00:00,83.0,83.09,82.82,82.88,5990.0,80.9482,81.036,80.7726,80.8312,5990.0
2018-11-27 12:30:00,82.81,83.0,82.64,82.86,7723.0,80.7629,80.9482,80.5971,80.8117,7723.0
2018-11-27 13:00:00,82.88,83.24,82.87,82.89,11374.0,80.8312,81.1823,80.8214,80.8409,11374.0
2018-11-27 13:30:00,83.01,83.25,82.91,83.25,6907.0,80.9579,81.192,80.8604,81.192,6907.0
2018-11-27 14:00:00,83.2,83.49,83.14,83.28,10195.0,81.1433,81.4261,81.0847,81.2213,10195.0
2018-11-27 14:30:00,83.27,83.38,83.0,83.0,12474.0,81.2115,81.3188,80.9482,80.9482,12474.0
2018-11-27 15:00:00,83.03,83.04,82.54,82.82,14442.0,80.9775,80.9872,80.4996,80.7726,14442.0
2018-11-27 15:30:00,82.82,82.87,82.03,82.11,49820.0,80.7726,80.8214,80.0022,80.0802,49820.0
2018-11-28 09:30:00,82.25,82.52,81.87,81.87,11328.0,80.2167,80.4801,79.8461,79.8461,11328.0
2018-11-28 10:00:00,81.98,81.99,81.21,81.21,4216.0,79.9534,79.9632,79.2024,79.2024,4216.0
2018-11-28 10:30:00,81.21,81.97,81.14,81.79,7600.0,79.2024,79.9437,79.1342,79.7681,7600.0
2018-11-28 11:00:00,81.79,82.2,81.79,82.17,8311.0,79.7681,80.168,79.7681,80.1387,8311.0
2018-11-28 11:30:00,82.16,82.2,81.74,81.91,7502.0,80.129,80.168,79.7193,79.8851,7502.0
2018-11-28 12:00:00,82.01,82.83,82.01,82.5,12369.0,79.9827,80.7824,79.9827,80.4606,12369.0
2018-11-28 12:30:00,82.48,83.08,82.28,83.03,8899.0,80.4411,81.0262,80.246,80.9775,8899.0
2018-11-28 13:00:00,82.94,82.94,82.47,82.6,6611.0,80.8897,80.8897,80.4313,80.5581,6611.0
2018-11-28 13:30:00,82.7,83.02,82.64,82.95,7135.0,80.6556,80.9677,80.5971,80.8994,7135.0
2018-11-28 14:00:00,82.87,82.92,82.42,82.44,16668.0,80.8214,80.8702,80.3825,80.402,16668.0
2018-11-28 14:30:00,82.44,82.64,82.42,82.48,5032.0,80.402,80.5971,80.3825,80.4411,5032.0
2018-11-28 15:00:00,82.45,82.95,82.37,82.78,11099.0,80.4118,80.8994,80.3338,80.7336,11099.0
2018-11-28 15:30:00,82.84,83.03,82.65,82.9,33120.0,80.7922,80.9775,80.6068,80.8507,33120.0
2018-11-29 09:30:00,82.85,83.16,82.2,82.22,12442.0,80.8019,81.1042,80.168,80.1875,12442.0
2018-11-29 10:00:00,82.17,82.53,82.05,82.05,9059.0,80.1387,80.4898,80.0217,80.0217,9059.0
2018-11-29 10:30:00,82.26,82.3,81.14,81.56,13003.0,80.2265,80.2655,79.1342,79.5438,13003.0
2018-11-29 11:00:00,81.51,81.79,81.36,81.76,14042.0,79.495,79.7681,79.3487,79.7388,14042.0
2018-11-29 11:30:00,81.75,81.89,81.37,81.47,13554.0,79.7291,79.8656,79.3585,79.456,13554.0
2018-11-29 12:00:00,81.47,81.64,81.29,81.57,10053.0,79.456,79.6218,79.2805,79.5535,10053.0
2018-11-29 12:30:00,81.57,81.67,81.28,81.52,9749.0,79.5535,79.6511,79.2707,79.5048,9749.0
2018-11-29 13:00:00,81.48,81.48,81.17,81.17,6759.0,79.4658,79.4658,79.1634,79.1634,6759.0
2018-11-29 13:30:00,81.15,81.39,81.03,81.39,7493.0,79.1439,79.378,79.0269,79.378,7493.0
2018-11-29 14:00:00,81.43,81.64,81.2,81.28,18764.0,79.417,79.6218,79.1927,79.2707,18764.0
2018-11-29 14:30:00,81.3,81.65,81.28,81.65,9728.0,79.2902,79.6316,79.2707,79.6316,9728.0
2018-11-29 15:00:00,81.66,81.66,81.39,81.43,16014.0,79.6413,79.6413,79.378,79.417,16014.0
2018-11-29 15:30:00,81.39,81.42,81.02,81.15,46880.0,79.378,79.4073,79.0171,79.1439,46880.0
2018-11-30 09:30:00,81.07,81.73,80.64,81.15,16084.0,79.0659,79.7096,78.6465,79.1439,16084.0
2018-11-30 10:00:00,81.02,81.33,80.75,81.01,11648.0,79.0171,79.3195,78.7538,79.0074,11648.0
2018-11-30 10:30:00,81.11,81.37,80.59,80.65,11383.0,79.1049,79.3585,78.5978,78.6563,11383.0
2018-11-30 11:00:00,80.75,81.18,80.63,80.83,12900.0,78.7538,79.1732,78.6368,78.8318,12900.0
2018-11-30 11:30:00,80.82,81.05,80.53,80.58,9845.0,78.8221,79.0464,78.5393,78.588,9845.0
2018-11-30 12:00:00,80.58,80.8,80.38,80.44,24925.0,78.588,78.8026,78.393,78.4515,24925.0
2018-11-30 12:30:00,80.45,80.46,80.27,80.28,6700.0,78.4612,78.471,78.2857,78.2954,6700.0
2018-11-30 13:00:00,80.26,80.4,80.15,80.21,7800.0,78.2759,78.4125,78.1686,78.2272,7800.0
2018-11-30 13:30:00,80.21,80.4,80.21,80.29,12517.0,78.2272,78.4125,78.2272,78.3052,12517.0
2018-11-30 14:00:00,80.26,80.34,80.15,80.28,7950.0,78.2759,78.354,78.1686,78.2954,7950.0
2018-11-30 14:30:00,80.29,80.36,80.18,80.24,10000.0,78.3052,78.3735,78.1979,78.2564,10000.0
2018-11-30 15:00:00,80.31,80.65,80.25,80.52,35526.0,78.3247,78.6563,78.2662,78.5295,35526.0
2018-11-30 15:30:00,80.54,81.13,80.53,81.02,83155.0,78.549,79.1244,78.5393,79.0171,83155.0
2018-12-03 09:30:00,82.0,82.68,80.83,81.1,40790.0,79.9729,80.6361,78.8318,79.0952,40790.0
2018-12-03 10:00:00,80.9,80.97,80.75,80.79,6206.0,78.9001,78.9684,78.7538,78.7928,6206.0
2018-12-03 10:30:00,80.79,81.08,80.62,80.74,8528.0,78.7928,79.0757,78.627,78.7441,8528.0
2018-12-03 11:00:00,80.7,80.8,80.53,80.8,11285.0,78.7051,78.8026,78.5393,78.8026,11285.0
2018-12-03 11:30:00,80.73,80.74,80.32,80.39,7560.0,78.7343,78.7441,78.3344,78.4027,7560.0
2018-12-03 12:00:00,80.34,80.87,80.27,80.81,4424.0,78.354,78.8709,78.2857,78.8123,4424.0
2018-12-03 12:30:00,80.94,81.33,80.73,81.2,14383.0,78.9391,79.3195,78.7343,79.1927,14383.0
2018-12-03 13:00:00,81.33,81.67,81.3,81.67,4902.0,79.3195,79.6511,79.2902,79.6511,4902.0
2018-12-03 13:30:00,81.56,81.69,81.1,81.22,9564.0,79.5438,79.6706,79.0952,79.2122,9564.0
2018-12-03 14:00:00,81.33,81.34,80.79,80.92,7000.0,79.3195,79.3292,78.7928,78.9196,7000.0
2018-12-03 14:30:00,80.93,80.96,80.6,80.78,9068.0,78.9294,78.9586,78.6075,78.7831,9068.0
2018-12-03 15:00:00,80.78,81.1,80.67,80.95,7411.0,78.7831,79.0952,78.6758,78.9489,7411.0
2018-12-03 15:30:00,81.0,81.05,80.78,80.9,31735.0,78.9976,79.0464,78.7831,78.9001,31735.0
2018-12-04 09:30:00,81.14,81.7,79.5,79.73,16660.0,79.1342,79.6803,77.5347,77.759,16660.0
2018-12-04 10:00:00,79.72,80.1,79.45,79.51,12197.0,77.7493,78.1199,77.486,77.5445,12197.0
2018-12-04 10:30:00,79.52,79.6,79.19,79.33,17366.0,77.5542,77.6322,77.2324,77.3689,17366.0
2018-12-04 11:00:00,79.2,79.29,78.83,78.87,12997.0,77.2421,77.3299,76.8813,76.9203,12997.0
2018-12-04 11:30:00,78.88,78.97,78.61,78.61,12539.0,76.93,77.0178,76.6667,76.6667,12539.0
2018-12-04 12:00:00,78.52,78.63,77.82,77.82,13230.0,76.5789,76.6862,75.8962,75.8962,13230.0
2018-12-04 12:30:00,77.69,78.06,77.62,77.63,20492.0,75.7695,76.1303,75.7012,75.7109,20492.0
2018-12-04 13:00:00,77.64,77.76,77.21,77.22,20234.0,75.7207,75.8377,75.3013,75.3111,20234.0
2018-12-04 13:30:00,77.27,77.61,76.85,77.44,9664.0,75.3598,75.6914,74.9502,75.5256,9664.0
2018-12-04 14:00:00,77.52,77.89,77.43,77.54,9468.0,75.6037,75.9645,75.5159,75.6232,9468.0
2018-12-04 14:30:00,77.55,77.85,77.36,77.36,9903.0,75.6329,75.9255,75.4476,75.4476,9903.0
2018-12-04 15:00:00,77.35,77.41,76.89,76.89,16446.0,75.4379,75.4964,74.9892,74.9892,16446.0
2018-12-04 15:30:00,76.96,77.63,76.85,77.37,93251.0,75.0575,75.7109,74.9502,75.4574,93251.0
2018-12-06 09:30:00,76.16,76.43,74.73,75.08,28562.0,74.2773,74.5406,72.8826,73.224,28562.0
2018-12-06 10:00:00,74.88,75.38,74.48,74.53,28193.0,73.0289,73.5166,72.6388,72.6876,28193.0
2018-12-06 10:30:00,74.52,74.59,73.56,73.91,19602.0,72.6778,72.7461,71.7416,72.0829,19602.0
2018-12-06 11:00:00,74.02,74.04,73.1,73.63,29301.0,72.1902,72.2097,71.2929,71.8098,29301.0
2018-12-06 11:30:00,73.53,74.42,73.46,74.13,22502.0,71.7123,72.5803,71.644,72.2975,22502.0
2018-12-06 12:00:00,74.23,74.73,74.07,74.23,11724.0,72.395,72.8826,72.239,72.395,11724.0
2018-12-06 12:30:00,74.28,75.0,74.2,74.81,42973.0,72.4438,73.146,72.3657,72.9607,42973.0
2018-12-06 13:00:00,74.82,74.87,74.26,74.34,18897.0,72.9704,73.0192,72.4243,72.5023,18897.0
2018-12-06 13:30:00,74.24,74.63,74.06,74.63,19706.0,72.4047,72.7851,72.2292,72.7851,19706.0
2018-12-06 14:00:00,74.79,74.82,74.4,74.81,13101.0,72.9412,72.9704,72.5608,72.9607,13101.0
2018-12-06 14:30:00,74.77,75.08,74.59,75.03,28451.0,72.9216,73.224,72.7461,73.1752,28451.0
2018-12-06 15:00:00,75.18,75.2,74.74,74.96,18594.0,73.3215,73.341,72.8924,73.1069,18594.0
2018-12-06 15:30:00,74.96,75.58,74.96,75.5,58874.0,73.1069,73.7116,73.1069,73.6336,58874.0
2018-12-07 09:30:00,75.39,76.26,75.15,75.98,13265.0,73.5263,74.3748,73.2923,74.1017,13265.0
2018-12-07 10:00:00,76.18,76.36,75.23,75.32,12221.0,74.2968,74.4723,73.3703,73.458,12221.0
2018-12-07 10:30:00,75.32,75.48,74.96,74.96,14725.0,73.458,73.6141,73.1069,73.1069,14725.0
2018-12-07 11:00:00,75.06,75.15,74.53,74.67,63179.0,73.2045,73.2923,72.6876,72.8241,63179.0
2018-12-07 11:30:00,74.56,74.84,74.34,74.34,8827.0,72.7168,72.9899,72.5023,72.5023,8827.0
2018-12-07 12:00:00,74.39,74.5,73.82,73.83,5503.0,72.551,72.6583,71.9951,72.0049,5503.0
2018-12-07 12:30:00,73.61,74.11,73.61,74.1,16090.0,71.7903,72.278,71.7903,72.2682,16090.0
2018-12-07 13:00:00,74.04,74.16,73.39,73.55,10471.0,72.2097,72.3267,71.5758,71.7318,10471.0
2018-12-07 13:30:00,73.51,73.51,73.13,73.23,10801.0,71.6928,71.6928,71.3222,71.4197,10801.0
2018-12-07 14:00:00,73.18,73.45,72.98,73.25,15051.0,71.371,71.6343,71.1759,71.4392,15051.0
2018-12-07 14:30:00,73.19,73.67,73.11,73.3,19217.0,71.3807,71.8488,71.3027,71.488,19217.0
2018-12-07 15:00:00,73.29,73.44,73.0,73.18,14148.0,71.4782,71.6245,71.1954,71.371,14148.0
2018-12-07 15:30:00,73.14,73.76,73.14,73.53,61236.0,71.3319,71.9366,71.3319,71.7123,61236.0
2018-12-10 09:30:00,73.77,73.9,73.03,73.39,16430.0,71.9464,72.0732,71.2247,71.5758,16430.0
2018-12-10 10:00:00,73.38,73.92,72.97,73.16,17351.0,71.566,72.0927,71.1661,71.3514,17351.0
2018-12-10 10:30:00,73.07,73.36,72.57,73.05,20459.0,71.2637,71.5465,70.776,71.2442,20459.0
2018-12-10 11:00:00,73.0,73.12,72.45,72.98,9719.0,71.1954,71.3124,70.659,71.1759,9719.0
2018-12-10 11:30:00,72.89,73.51,72.88,72.88,8411.0,71.0881,71.6928,71.0784,71.0784,8411.0
2018-12-10 12:00:00,73.04,73.69,72.78,73.67,36122.0,71.2344,71.8683,70.9808,71.8488,36122.0
2018-12-10 12:30:00,73.67,74.11,73.57,73.61,28659.0,71.8488,72.278,71.7513,71.7903,28659.0
2018-12-10 13:00:00,73.58,73.64,73.47,73.52,9504.0,71.7611,71.8196,71.6538,71.7025,9504.0
2018-12-10 13:30:00,73.45,74.12,73.42,74.0,16315.0,71.6343,72.2877,71.605,72.1707,16315.0
2018-12-10 14:00:00,74.03,74.22,73.71,73.97,15891.0,72.1999,72.3852,71.8878,72.1414,15891.0
2018-12-10 14:30:00,73.97,74.33,73.86,73.95,29022.0,72.1414,72.4925,72.0341,72.1219,29022.0
2018-12-10 15:00:00,73.97,74.0,73.65,73.76,21534.0,72.1414,72.1707,71.8293,71.9366,21534.0
2018-12-10 15:30:00,73.77,74.21,73.75,73.76,59922.0,71.9464,72.3755,71.9269,71.9366,59922.0
2018-12-11 09:30:00,74.28,75.36,73.25,75.0,33064.0,72.4438,73.4971,71.4392,73.146,33064.0
2018-12-11 10:00:00,74.92,75.8,74.9,75.3,34728.0,73.0679,73.9262,73.0484,73.4385,34728.0
2018-12-11 10:30:00,75.45,75.5,74.86,75.03,7600.0,73.5848,73.6336,73.0094,73.1752,7600.0
2018-12-11 11:00:00,74.94,75.2,74.6,74.67,12612.0,73.0874,73.341,72.7558,72.8241,12612.0
2018-12-11 11:30:00,74.59,75.46,74.59,75.35,19742.0,72.7461,73.5946,72.7461,73.4873,19742.0
2018-12-11 12:00:00,75.34,75.34,74.49,74.77,15500.0,73.4776,73.4776,72.6486,72.9216,15500.0
2018-12-11 12:30:00,74.65,75.1,74.61,74.85,12200.0,72.8046,73.2435,72.7656,72.9997,12200.0
2018-12-11 13:00:00,74.85,74.92,74.26,74.41,7930.0,72.9997,73.0679,72.4243,72.5705,7930.0
2018-12-11 13:30:00,74.24,74.32,73.65,73.77,5900.0,72.4047,72.4828,71.8293,71.9464,5900.0
2018-12-11 14:00:00,73.6,74.39,73.54,74.09,7456.0,71.7806,72.551,71.7221,72.2585,7456.0
2018-12-11 14:30:00,74.09,74.71,74.09,74.66,14019.0,72.2585,72.8631,72.2585,72.8144,14019.0
2018-12-11 15:00:00,74.64,74.96,74.35,74.62,16371.0,72.7949,73.1069,72.512,72.7754,16371.0
2018-12-11 15:30:00,74.59,74.96,74.57,74.66,54014.0,72.7461,73.1069,72.7266,72.8144,54014.0
2018-12-12 09:30:00,75.42,75.79,74.86,75.59,21544.0,73.5556,73.9164,73.0094,73.7214,21544.0
2018-12-12 10:00:00,75.45,75.62,75.08,75.46,19134.0,73.5848,73.7506,73.224,73.5946,19134.0
2018-12-12 10:30:00,75.58,76.38,75.47,76.22,10771.0,73.7116,74.4918,73.6043,74.3358,10771.0
2018-12-12 11:00:00,76.23,76.29,75.8,75.88,10145.0,74.3456,74.4041,73.9262,74.0042,10145.0
2018-12-12 11:30:00,75.86,75.99,75.48,75.67,17663.0,73.9847,74.1115,73.6141,73.7994,17663.0
2018-12-12 12:00:00,75.69,75.83,75.49,75.8,4054.0,73.8189,73.9554,73.6238,73.9262,4054.0
2018-12-12 12:30:00,75.74,76.01,75.64,75.87,10806.0,73.8677,74.131,73.7701,73.9945,10806.0
2018-12-12 13:00:00,75.92,76.31,75.83,76.29,6345.0,74.0432,74.4236,73.9554,74.4041,6345.0
2018-12-12 13:30:00,76.29,76.79,76.19,76.58,16235.0,74.4041,74.8917,74.3065,74.6869,16235.0
2018-12-12 14:00:00,76.77,76.77,76.11,76.28,10433.0,74.8722,74.8722,74.2285,74.3943,10433.0
2018-12-12 14:30:00,76.27,76.27,75.82,76.12,8197.0,74.3846,74.3846,73.9457,74.2383,8197.0
2018-12-12 15:00:00,76.1,76.49,76.01,76.41,16308.0,74.2188,74.5991,74.131,74.5211,16308.0
2018-12-12 15:30:00,76.34,76.8,76.22,76.27,68728.0,74.4528,74.9015,74.3358,74.3846,68728.0
2018-12-13 09:30:00,76.38,76.83,75.94,75.94,21832.0,74.4918,74.9307,74.0627,74.0627,21832.0
2018-12-13 10:00:00,76.01,76.3,76.01,76.17,4353.0,74.131,74.4138,74.131,74.287,4353.0
2018-12-13 10:30:00,75.77,76.06,75.44,75.51,7908.0,73.8969,74.1798,73.5751,73.6434,7908.0
2018-12-13 11:00:00,75.73,76.0,75.51,75.92,10715.0,73.8579,74.1212,73.6434,74.0432,10715.0
2018-12-13 11:30:00,76.02,76.18,75.88,76.18,6800.0,74.1407,74.2968,74.0042,74.2968,6800.0
2018-12-13 12:00:00,76.04,76.29,76.0,76.15,11421.0,74.1603,74.4041,74.1212,74.2675,11421.0
2018-12-13 12:30:00,76.15,76.3,76.08,76.27,3200.0,74.2675,74.4138,74.1993,74.3846,3200.0
2018-12-13 13:00:00,76.12,76.28,75.94,75.94,27522.0,74.2383,74.3943,74.0627,74.0627,27522.0
2018-12-13 13:30:00,76.06,76.13,75.62,75.78,5615.0,74.1798,74.248,73.7506,73.9067,5615.0
2018-12-13 14:00:00,75.57,76.01,75.49,76.01,6329.0,73.7019,74.131,73.6238,74.131,6329.0
2018-12-13 14:30:00,76.01,76.23,75.89,76.1,8069.0,74.131,74.3456,74.014,74.2188,8069.0
2018-12-13 15:00:00,76.12,76.16,75.91,76.16,4443.0,74.2383,74.2773,74.0335,74.2773,4443.0
2018-12-13 15:30:00,76.16,76.33,76.12,76.12,29747.0,74.2773,74.4431,74.2383,74.2383,29747.0
2018-12-14 09:30:00,75.67,76.71,75.67,76.63,11586.0,73.7994,74.8137,73.7994,74.7357,11586.0
2018-12-14 10:00:00,76.45,76.64,76.08,76.08,7161.0,74.5601,74.7454,74.1993,74.1993,7161.0
2018-12-14 10:30:00,76.03,76.44,75.88,76.19,9067.0,74.1505,74.5504,74.0042,74.3065,9067.0
2018-12-14 11:00:00,76.21,76.45,75.97,76.17,11404.0,74.326,74.5601,74.092,74.287,11404.0
2018-12-14 11:30:00,76.39,76.45,75.69,75.93,9516.0,74.5016,74.5601,73.8189,74.053,9516.0
2018-12-14 12:00:00,75.93,76.26,75.7,75.81,26869.0,74.053,74.3748,73.8287,73.9359,26869.0
2018-12-14 12:30:00,75.93,76.2,75.8,76.0,14529.0,74.053,74.3163,73.9262,74.1212,14529.0
2018-12-14 13:00:00,75.94,76.36,75.84,76.14,9151.0,74.0627,74.4723,73.9652,74.2578,9151.0
2018-12-14 13:30:00,76.01,76.14,75.91,75.98,6907.0,74.131,74.2578,74.0335,74.1017,6907.0
2018-12-14 14:00:00,75.98,76.03,75.61,75.75,8686.0,74.1017,74.1505,73.7409,73.8774,8686.0
2018-12-14 14:30:00,75.87,76.04,75.54,75.78,11556.0,73.9945,74.1603,73.6726,73.9067,11556.0
2018-12-14 15:00:00,75.82,75.97,75.68,75.73,14997.0,73.9457,74.092,73.8092,73.8579,14997.0
2018-12-14 15:30:00,75.7,75.8,75.46,75.65,36182.0,73.8287,73.9262,73.5946,73.7799,36182.0
2018-12-17 09:30:00,75.28,75.53,74.75,75.31,24453.0,73.419,73.6629,72.9021,73.4483,24453.0
2018-12-17 10:00:00,75.41,75.96,75.07,75.15,26858.0,73.5458,74.0822,73.2142,73.2923,26858.0
2018-12-17 10:30:00,74.97,75.48,74.79,74.92,17316.0,73.1167,73.6141,72.9412,73.0679,17316.0
2018-12-17 11:00:00,75.05,75.82,74.8,75.61,38515.0,73.1947,73.9457,72.9509,73.7409,38515.0
2018-12-17 11:30:00,75.79,76.33,75.53,76.28,13668.0,73.9164,74.4431,73.6629,74.3943,13668.0
2018-12-17 12:00:00,76.24,76.26,75.63,75.8,29771.0,74.3553,74.3748,73.7604,73.9262,29771.0
2018-12-17 12:30:00,75.69,75.69,75.12,75.34,15369.0,73.8189,73.8189,73.263,73.4776,15369.0
2018-12-17 13:00:00,75.43,75.74,75.14,75.58,10026.0,73.5653,73.8677,73.2825,73.7116,10026.0
2018-12-17 13:30:00,75.62,75.65,75.09,75.44,19242.0,73.7506,73.7799,73.2337,73.5751,19242.0
2018-12-17 14:00:00,75.42,75.67,75.27,75.53,15817.0,73.5556,73.7994,73.4093,73.6629,15817.0
2018-12-17 14:30:00,75.49,75.79,75.38,75.48,10193.0,73.6238,73.9164,73.5166,73.6141,10193.0
2018-12-17 15:00:00,75.37,75.49,75.06,75.18,27067.0,73.5068,73.6238,73.2045,73.3215,27067.0
2018-12-17 15:30:00,75.17,75.17,74.68,75.07,62108.0,73.3118,73.3118,72.8339,73.2142,62108.0
2018-12-18 09:30:00,75.83,76.28,75.09,75.7,44635.0,73.9554,74.3943,73.2337,73.8287,44635.0
2018-12-18 10:00:00,75.68,75.83,74.96,75.04,6133.0,73.8092,73.9554,73.1069,73.185,6133.0
2018-12-18 10:30:00,75.12,75.32,74.83,74.89,5005.0,73.263,73.458,72.9802,73.0387,5005.0
2018-12-18 11:00:00,74.92,75.18,74.79,75.12,13245.0,73.0679,73.3215,72.9412,73.263,13245.0
2018-12-18 11:30:00,75.31,75.58,75.07,75.31,22067.0,73.4483,73.7116,73.2142,73.4483,22067.0
2018-12-18 12:00:00,75.4,75.91,75.4,75.63,22761.0,73.5361,74.0335,73.5361,73.7604,22761.0
2018-12-18 12:30:00,75.65,75.74,75.4,75.73,8851.0,73.7799,73.8677,73.5361,73.8579,8851.0
2018-12-18 13:00:00,75.74,75.82,75.19,75.19,15305.0,73.8677,73.9457,73.3313,73.3313,15305.0
2018-12-18 13:30:00,75.09,75.12,74.59,74.59,7872.0,73.2337,73.263,72.7461,72.7461,7872.0
2018-12-18 14:00:00,74.6,75.09,74.45,74.49,20766.0,72.7558,73.2337,72.6096,72.6486,20766.0
2018-12-18 14:30:00,74.5,74.65,74.26,74.38,11134.0,72.6583,72.8046,72.4243,72.5413,11134.0
2018-12-18 15:00:00,74.42,74.58,74.09,74.2,13523.0,72.5803,72.7363,72.2585,72.3657,13523.0
2018-12-18 15:30:00,74.23,74.6,74.15,74.19,53485.0,72.395,72.7558,72.317,72.356,53485.0
2018-12-19 09:30:00,74.21,74.79,74.06,74.55,22865.0,72.3755,72.9412,72.2292,72.7071,22865.0
2018-12-19 10:00:00,74.53,75.31,74.52,75.28,37772.0,72.6876,73.4483,72.6778,73.419,37772.0
2018-12-19 10:30:00,75.31,75.77,75.2,75.3,14175.0,73.4483,73.8969,73.341,73.4385,14175.0
2018-12-19 11:00:00,75.22,75.36,74.92,75.36,11729.0,73.3605,73.4971,73.0679,73.4971,11729.0
2018-12-19 11:30:00,75.36,75.43,75.04,75.35,8348.0,73.4971,73.5653,73.185,73.4873,8348.0
2018-12-19 12:00:00,75.46,75.73,75.4,75.71,6865.0,73.5946,73.8579,73.5361,73.8384,6865.0
2018-12-19 12:30:00,75.69,75.76,75.49,75.5,12654.0,73.8189,73.8872,73.6238,73.6336,12654.0
2018-12-19 13:00:00,75.5,75.5,75.06,75.21,6958.0,73.6336,73.6336,73.2045,73.3508,6958.0
2018-12-19 13:30:00,75.28,75.87,75.21,75.61,6400.0,73.419,73.9945,73.3508,73.7409,6400.0
2018-12-19 14:00:00,75.69,75.75,74.37,75.01,21017.0,73.8189,73.8774,72.5315,73.1557,21017.0
2018-12-19 14:30:00,74.98,75.22,73.95,74.01,11280.0,73.1265,73.3605,72.1219,72.1804,11280.0
2018-12-19 15:00:00,73.91,74.02,73.27,73.32,21909.0,72.0829,72.1902,71.4587,71.5075,21909.0
2018-12-19 15:30:00,73.26,73.57,72.92,73.44,38850.0,71.449,71.7513,71.1174,71.6245,38850.0
2018-12-20 09:30:00,73.43,73.92,72.73,73.92,28637.0,71.6148,72.0927,70.9321,72.0927,28637.0
2018-12-20 10:00:00,73.8,74.56,73.53,74.36,25844.0,71.9756,72.7168,71.7123,72.5218,25844.0
2018-12-20 10:30:00,74.16,74.16,73.36,73.6,11313.0,72.3267,72.3267,71.5465,71.7806,11313.0
2018-12-20 11:00:00,73.7,74.29,73.51,73.94,23405.0,71.8781,72.4535,71.6928,72.1122,23405.0
2018-12-20 11:30:00,73.82,74.22,73.4,73.7,31089.0,71.9951,72.3852,71.5855,71.8781,31089.0
2018-12-20 12:00:00,73.77,74.43,73.73,74.19,11239.0,71.9464,72.5901,71.9074,72.356,11239.0
2018-12-20 12:30:00,74.27,74.27,73.76,73.9,19736.0,72.434,72.434,71.9366,72.0732,19736.0
2018-12-20 13:00:00,73.98,74.02,73.73,73.92,8700.0,72.1512,72.1902,71.9074,72.0927,8700.0
2018-12-20 13:30:00,74.03,74.03,73.6,73.71,8980.0,72.1999,72.1999,71.7806,71.8878,8980.0
2018-12-20 14:00:00,73.61,73.9,73.19,73.68,21876.0,71.7903,72.0732,71.3807,71.8586,21876.0
2018-12-20 14:30:00,73.81,74.72,73.62,74.3,10973.0,71.9854,72.8729,71.8001,72.4633,10973.0
2018-12-20 15:00:00,74.26,74.56,74.1,74.3,23243.0,72.4243,72.7168,72.2682,72.4633,23243.0
2018-12-20 15:30:00,74.28,74.46,73.96,74.05,58633.0,72.4438,72.6193,72.1317,72.2194,58633.0
2018-12-21 09:30:00,73.83,74.1,72.99,73.92,129375.0,72.0049,72.2682,71.1856,72.0927,129375.0
2018-12-21 10:00:00,73.78,74.84,73.44,74.28,29720.0,71.9561,72.9899,71.6245,72.4438,29720.0
2018-12-21 10:30:00,74.02,74.41,74.0,74.24,30573.0,72.1902,72.5705,72.1707,72.4047,30573.0
2018-12-21 11:00:00,74.06,74.25,73.38,73.91,16034.0,72.2292,72.4145,71.566,72.0829,16034.0
2018-12-21 11:30:00,74.02,74.15,73.55,73.55,11826.0,72.1902,72.317,71.7318,71.7318,11826.0
2018-12-21 12:00:00,73.56,73.82,73.12,73.12,16142.0,71.7416,71.9951,71.3124,71.3124,16142.0
2018-12-21 12:30:00,73.08,73.69,72.97,72.97,14889.0,71.2734,71.8683,71.1661,71.1661,14889.0
2018-12-21 13:00:00,73.11,73.24,72.8,72.93,11143.0,71.3027,71.4295,71.0003,71.1271,11143.0
2018-12-21 13:30:00,73.07,73.55,73.0,73.35,8841.0,71.2637,71.7318,71.1954,71.5367,8841.0
2018-12-21 14:00:00,73.31,73.36,72.83,73.04,10705.0,71.4977,71.5465,71.0296,71.2344,10705.0
2018-12-21 14:30:00,73.09,73.17,72.77,72.87,9517.0,71.2832,71.3612,70.9711,71.0686,9517.0
2018-12-21 15:00:00,72.93,73.0,72.45,72.45,9813.0,71.1271,71.1954,70.659,70.659,9813.0
2018-12-21 15:30:00,72.52,72.67,72.0,72.14,68261.0,70.7273,70.8736,70.2201,70.3567,68261.0
2018-12-24 09:30:00,71.88,72.27,70.71,71.13,24889.0,70.1031,70.4834,68.962,69.3716,24889.0
2018-12-24 10:00:00,71.14,71.35,70.75,71.35,11648.0,69.3814,69.5862,69.001,69.5862,11648.0
2018-12-24 10:30:00,71.31,71.36,70.65,71.27,8753.0,69.5472,69.5959,68.9035,69.5082,8753.0
2018-12-24 11:00:00,71.28,71.43,70.82,71.01,14549.0,69.5179,69.6642,69.0693,69.2546,14549.0
2018-12-24 11:30:00,70.98,71.58,70.86,71.54,15696.0,69.2253,69.8105,69.1083,69.7715,15696.0
2018-12-24 12:00:00,71.59,71.59,70.74,71.18,12162.0,69.8203,69.8203,68.9913,69.4204,12162.0
2018-12-24 12:30:00,71.3,71.3,70.32,70.4,30472.0,69.5374,69.5374,68.5817,68.6597,30472.0
2018-12-26 09:30:00,71.02,71.02,70.74,70.91,2972.0,69.2643,69.2643,68.9913,69.1571,2972.0
2018-12-26 10:00:00,70.82,71.1,69.98,71.1,17008.0,69.0693,69.3424,68.2501,69.3424,17008.0
2018-12-26 10:30:00,71.11,71.26,70.63,71.09,15411.0,69.3521,69.4984,68.884,69.3326,15411.0
2018-12-26 11:00:00,70.84,71.45,70.83,71.29,9740.0,69.0888,69.6837,69.079,69.5277,9740.0
2018-12-26 11:30:00,71.5,72.48,71.27,72.39,8422.0,69.7325,70.6883,69.5082,70.6005,8422.0
2018-12-26 12:00:00,72.4,73.02,72.38,72.68,7684.0,70.6102,71.2149,70.5907,70.8833,7684.0
2018-12-26 12:30:00,72.6,73.34,72.46,73.33,10252.0,70.8053,71.527,70.6688,71.5172,10252.0
2018-12-26 13:00:00,73.26,73.32,72.75,72.79,13800.0,71.449,71.5075,70.9516,70.9906,13800.0
2018-12-26 13:30:00,72.77,73.15,72.77,73.06,6929.0,70.9711,71.3417,70.9711,71.2539,6929.0
2018-12-26 14:00:00,73.03,73.18,72.87,73.18,9307.0,71.2247,71.371,71.0686,71.371,9307.0
2018-12-26 14:30:00,73.25,73.49,73.09,73.38,11831.0,71.4392,71.6733,71.2832,71.566,11831.0
2018-12-26 15:00:00,73.44,73.6,73.2,73.52,13997.0,71.6245,71.7806,71.3905,71.7025,13997.0
2018-12-26 15:30:00,73.52,74.32,73.27,74.04,45785.0,71.7025,72.4828,71.4587,72.2097,45785.0
2018-12-27 09:30:00,73.03,73.66,72.55,72.78,29360.0,71.2247,71.8391,70.7565,70.9808,29360.0
2018-12-27 10:00:00,73.07,73.31,72.75,72.75,7781.0,71.2637,71.4977,70.9516,70.9516,7781.0
2018-12-27 10:30:00,72.79,73.33,72.76,72.98,3300.0,70.9906,71.5172,70.9613,71.1759,3300.0
2018-12-27 11:00:00,72.73,73.4,72.44,73.35,8599.0,70.9321,71.5855,70.6492,71.5367,8599.0
2018-12-27 11:30:00,73.48,73.72,73.0,73.59,8622.0,71.6635,71.8976,71.1954,71.7708,8622.0
2018-12-27 12:00:00,73.38,73.41,72.24,72.24,14512.0,71.566,71.5953,70.4542,70.4542,14512.0
2018-12-27 12:30:00,72.37,72.9,72.31,72.87,4600.0,70.581,71.0979,70.5225,71.0686,4600.0
2018-12-27 13:00:00,72.59,72.96,72.12,72.12,5400.0,70.7955,71.1564,70.3372,70.3372,5400.0
2018-12-27 13:30:00,72.19,72.69,71.97,72.07,14232.0,70.4054,70.8931,70.1909,70.2884,14232.0
2018-12-27 14:00:00,72.05,72.52,71.66,72.45,18556.0,70.2689,70.7273,69.8885,70.659,18556.0
2018-12-27 14:30:00,72.39,73.13,72.38,73.02,9526.0,70.6005,71.3222,70.5907,71.2149,9526.0
2018-12-27 15:00:00,72.94,73.3,72.48,73.22,50154.0,71.1369,71.488,70.6883,71.41,50154.0
2018-12-27 15:30:00,73.26,73.96,72.98,73.93,63907.0,71.449,72.1317,71.1759,72.1024,63907.0
2018-12-28 09:30:00,74.23,75.27,73.74,75.27,44520.0,72.395,73.4093,71.9171,73.4093,44520.0
2018-12-28 10:00:00,75.43,75.61,75.11,75.23,17077.0,73.5653,73.7409,73.2532,73.3703,17077.0
2018-12-28 10:30:00,75.18,75.37,74.81,74.9,14660.0,73.3215,73.5068,72.9607,73.0484,14660.0
2018-12-28 11:00:00,74.92,75.2,74.76,75.11,5941.0,73.0679,73.341,72.9119,73.2532,5941.0
2018-12-28 11:30:00,75.16,75.34,75.03,75.23,18421.0,73.302,73.4776,73.1752,73.3703,18421.0
2018-12-28 12:00:00,75.21,75.3,74.26,74.4,20804.0,73.3508,73.4385,72.4243,72.5608,20804.0
2018-12-28 12:30:00,74.44,74.67,74.16,74.21,5050.0,72.5998,72.8241,72.3267,72.3755,5050.0
2018-12-28 13:00:00,74.22,74.48,74.16,74.17,5398.0,72.3852,72.6388,72.3267,72.3365,5398.0
2018-12-28 13:30:00,74.19,74.47,73.93,74.4,9092.0,72.356,72.6291,72.1024,72.5608,9092.0
2018-12-28 14:00:00,74.37,75.24,74.37,75.08,12932.0,72.5315,73.38,72.5315,73.224,12932.0
2018-12-28 14:30:00,75.16,75.66,74.95,75.44,22999.0,73.302,73.7896,73.0972,73.5751,22999.0
2018-12-28 15:00:00,75.48,75.51,74.84,75.03,16930.0,73.6141,73.6434,72.9899,73.1752,16930.0
2018-12-28 15:30:00,75.05,75.23,74.81,75.1,70345.0,73.1947,73.3703,72.9607,73.2435,70345.0
2018-12-31 09:30:00,75.42,76.5,75.42,76.2,23102.0,73.5556,74.6089,73.5556,74.3163,23102.0
2018-12-31 10:00:00,76.21,76.57,75.94,76.21,9516.0,74.326,74.6771,74.0627,74.326,9516.0
2018-12-31 10:30:00,75.98,76.1,75.71,75.82,9478.0,74.1017,74.2188,73.8384,73.9457,9478.0
2018-12-31 11:00:00,75.78,76.06,75.52,76.06,10507.0,73.9067,74.1798,73.6531,74.1798,10507.0
2018-12-31 11:30:00,76.04,76.04,75.26,75.4,13350.0,74.1603,74.1603,73.3995,73.5361,13350.0
2018-12-31 12:00:00,75.57,76.1,75.44,75.96,19766.0,73.7019,74.2188,73.5751,74.0822,19766.0
2018-12-31 12:30:00,76.05,76.05,75.73,75.95,17335.0,74.17,74.17,73.8579,74.0725,17335.0
2018-12-31 13:00:00,75.98,76.2,75.76,75.84,15173.0,74.1017,74.3163,73.8872,73.9652,15173.0
2018-12-31 13:30:00,75.91,75.91,75.65,75.68,11267.0,74.0335,74.0335,73.7799,73.8092,11267.0
2018-12-31 14:00:00,75.68,75.99,75.5,75.83,18335.0,73.8092,74.1115,73.6336,73.9554,18335.0
2018-12-31 14:30:00,75.89,76.32,75.78,76.28,13138.0,74.014,74.4333,73.9067,74.3943,13138.0
2018-12-31 15:00:00,76.2,76.37,75.98,76.3,12602.0,74.3163,74.4821,74.1017,74.4138,12602.0
2018-12-31 15:30:00,76.34,76.67,76.21,76.61,61073.0,74.4528,74.7747,74.326,74.7162,61073.0
2019-01-02 09:30:00,75.61,76.91,75.61,76.73,30743.0,73.7409,75.0087,73.7409,74.8332,30743.0
2019-01-02 10:00:00,76.8,77.14,76.55,76.79,14954.0,74.9015,75.2331,74.6576,74.8917,14954.0
2019-01-02 10:30:00,76.9,77.09,76.33,76.66,31746.0,74.999,75.1843,74.4431,74.7649,31746.0
2019-01-02 11:00:00,76.7,77.68,76.49,77.41,59401.0,74.8039,75.7597,74.5991,75.4964,59401.0
2019-01-02 11:30:00,77.29,77.62,76.94,76.97,49788.0,75.3793,75.7012,75.038,75.0673,49788.0
2019-01-02 12:00:00,76.91,77.11,76.31,76.4,13412.0,75.0087,75.2038,74.4236,74.5114,13412.0
2019-01-02 12:30:00,76.47,77.21,76.43,77.14,10809.0,74.5796,75.3013,74.5406,75.2331,10809.0
2019-01-02 13:00:00,77.11,77.27,76.86,77.23,8435.0,75.2038,75.3598,74.96,75.3208,8435.0
2019-01-02 13:30:00,77.07,77.39,76.96,77.39,5000.0,75.1648,75.4769,75.0575,75.4769,5000.0
2019-01-02 14:00:00,77.36,77.38,76.92,76.97,39168.0,75.4476,75.4671,75.0185,75.0673,39168.0
2019-01-02 14:30:00,77.04,77.16,76.29,76.29,18006.0,75.1355,75.2526,74.4041,74.4041,18006.0
2019-01-02 15:00:00,76.29,76.74,76.04,76.04,11257.0,74.4041,74.8429,74.1603,74.1603,11257.0
2019-01-02 15:30:00,76.11,76.28,75.78,76.26,78365.0,74.2285,74.3943,73.9067,74.3748,78365.0
2019-01-03 09:30:00,76.12,76.25,75.13,75.6,13699.0,74.2383,74.3651,73.2727,73.7311,13699.0
2019-01-03 10:00:00,75.54,75.76,74.91,75.6,14882.0,73.6726,73.8872,73.0582,73.7311,14882.0
2019-01-03 10:30:00,75.5,76.08,75.05,76.07,32058.0,73.6336,74.1993,73.1947,74.1895,32058.0
2019-01-03 11:00:00,76.0,76.56,75.72,76.54,11260.0,74.1212,74.6674,73.8482,74.6479,11260.0
2019-01-03 11:30:00,76.59,77.29,76.52,76.61,14026.0,74.6967,75.3793,74.6284,74.7162,14026.0
2019-01-03 12:00:00,76.68,76.84,76.47,76.76,10569.0,74.7844,74.9405,74.5796,74.8625,10569.0
2019-01-03 12:30:00,76.79,76.95,76.53,76.76,18670.0,74.8917,75.0478,74.6381,74.8625,18670.0
2019-01-03 13:00:00,76.8,76.8,76.13,76.26,11394.0,74.9015,74.9015,74.248,74.3748,11394.0
2019-01-03 13:30:00,76.15,76.73,76.12,76.29,14738.0,74.2675,74.8332,74.2383,74.4041,14738.0
2019-01-03 14:00:00,76.22,76.65,76.14,76.57,11059.0,74.3358,74.7552,74.2578,74.6771,11059.0
2019-01-03 14:30:00,76.62,76.64,75.85,75.9,12068.0,74.7259,74.7454,73.9749,74.0237,12068.0
2019-01-03 15:00:00,75.8,76.15,75.72,76.06,23948.0,73.9262,74.2675,73.8482,74.1798,23948.0
2019-01-03 15:30:00,76.06,76.37,75.96,76.06,50368.0,74.1798,74.4821,74.0822,74.1798,50368.0
2019-01-04 09:30:00,76.78,77.93,76.78,77.55,9426.0,74.882,76.0035,74.882,75.6329,9426.0
2019-01-04 10:00:00,77.53,78.54,77.07,78.4,52240.0,75.6134,76.5984,75.1648,76.4619,52240.0
2019-01-04 10:30:00,78.35,78.51,77.32,77.48,13651.0,76.4131,76.5692,75.4086,75.5647,13651.0
2019-01-04 11:00:00,77.52,77.86,76.83,76.83,10310.0,75.6037,75.9353,74.9307,74.9307,10310.0
2019-01-04 11:30:00,76.86,77.15,76.72,77.01,7966.0,74.96,75.2428,74.8234,75.1063,7966.0
2019-01-04 12:00:00,76.96,77.05,76.72,76.83,23985.0,75.0575,75.1453,74.8234,74.9307,23985.0
2019-01-04 12:30:00,76.88,77.04,76.64,76.71,11397.0,74.9795,75.1355,74.7454,74.8137,11397.0
2019-01-04 13:00:00,76.75,77.29,76.75,77.14,10481.0,74.8527,75.3793,74.8527,75.2331,10481.0
2019-01-04 13:30:00,77.17,77.38,76.63,76.65,10436.0,75.2623,75.4671,74.7357,74.7552,10436.0
2019-01-04 14:00:00,76.68,76.68,76.14,76.28,18331.0,74.7844,74.7844,74.2578,74.3943,18331.0
2019-01-04 14:30:00,76.26,76.69,76.26,76.48,16885.0,74.3748,74.7942,74.3748,74.5894,16885.0
2019-01-04 15:00:00,76.54,76.81,76.33,76.33,24226.0,74.6479,74.9112,74.4431,74.4431,24226.0
2019-01-04 15:30:00,76.27,76.62,76.06,76.57,108317.0,74.3846,74.7259,74.1798,74.6771,108317.0
2019-01-07 09:30:00,76.88,76.88,76.02,76.11,20969.0,74.9795,74.9795,74.1407,74.2285,20969.0
2019-01-07 10:00:00,76.18,76.83,76.18,76.69,10822.0,74.2968,74.9307,74.2968,74.7942,10822.0
2019-01-07 10:30:00,76.69,77.69,76.52,77.63,18313.0,74.7942,75.7695,74.6284,75.7109,18313.0
2019-01-07 11:00:00,77.63,77.78,77.51,77.66,15113.0,75.7109,75.8572,75.5939,75.7402,15113.0
2019-01-07 11:30:00,77.7,78.17,77.56,78.17,7149.0,75.7792,76.2376,75.6427,76.2376,7149.0
2019-01-07 12:00:00,78.18,78.25,77.8,78.08,15118.0,76.2473,76.3156,75.8767,76.1498,15118.0
2019-01-07 12:30:00,78.24,78.52,78.17,78.22,7922.0,76.3059,76.5789,76.2376,76.2864,7922.0
2019-01-07 13:00:00,78.26,78.39,78.0,78.35,14931.0,76.3254,76.4522,76.0718,76.4131,14931.0
2019-01-07 13:30:00,78.3,78.41,77.7,77.75,34611.0,76.3644,76.4717,75.7792,75.828,34611.0
2019-01-07 14:00:00,77.8,77.85,77.28,77.28,21403.0,75.8767,75.9255,75.3696,75.3696,21403.0
2019-01-07 14:30:00,77.43,77.43,76.95,76.97,9190.0,75.5159,75.5159,75.0478,75.0673,9190.0
2019-01-07 15:00:00,76.98,77.2,76.94,77.13,22978.0,75.077,75.2916,75.038,75.2233,22978.0
2019-01-07 15:30:00,77.11,77.66,77.05,77.46,54831.0,75.2038,75.7402,75.1453,75.5451,54831.0
2019-01-08 09:30:00,78.17,78.23,77.56,78.02,12738.0,76.2376,76.2961,75.6427,76.0913,12738.0
2019-01-08 10:00:00,77.99,78.21,77.37,78.02,20892.0,76.062,76.2766,75.4574,76.0913,20892.0
2019-01-08 10:30:00,77.87,78.05,77.65,77.94,12628.0,75.945,76.1206,75.7305,76.0133,12628.0
2019-01-08 11:00:00,77.97,78.15,77.67,78.15,14688.0,76.0425,76.2181,75.75,76.2181,14688.0
2019-01-08 11:30:00,78.0,78.4,77.82,78.09,40267.0,76.0718,76.4619,75.8962,76.1596,40267.0
2019-01-08 12:00:00,78.24,78.29,77.95,78.01,32396.0,76.3059,76.3546,76.023,76.0816,32396.0
2019-01-08 12:30:00,78.08,78.5,77.87,78.47,40455.0,76.1498,76.5594,75.945,76.5302,40455.0
2019-01-08 13:00:00,78.52,78.71,78.14,78.14,9594.0,76.5789,76.7642,76.2083,76.2083,9594.0
2019-01-08 13:30:00,78.18,78.66,78.18,78.63,9247.0,76.2473,76.7155,76.2473,76.6862,9247.0
2019-01-08 14:00:00,78.58,78.64,78.04,78.06,8969.0,76.6375,76.696,76.1108,76.1303,8969.0
2019-01-08 14:30:00,78.05,78.52,78.05,78.52,10118.0,76.1206,76.5789,76.1206,76.5789,10118.0
2019-01-08 15:00:00,78.5,78.51,78.23,78.4,12544.0,76.5594,76.5692,76.2961,76.4619,12544.0
2019-01-08 15:30:00,78.36,78.85,78.36,78.74,69429.0,76.4229,76.9008,76.4229,76.7935,69429.0
2019-01-09 09:30:00,79.36,79.9,78.81,79.9,13468.0,77.3982,77.9248,76.8618,77.9248,13468.0
2019-01-09 10:00:00,79.9,80.26,79.57,80.08,16874.0,77.9248,78.2759,77.603,78.1004,16874.0
2019-01-09 10:30:00,80.19,80.19,79.68,79.89,33232.0,78.2077,78.2077,77.7103,77.9151,33232.0
2019-01-09 11:00:00,79.94,80.27,79.42,79.61,16019.0,77.9638,78.2857,77.4567,77.642,16019.0
2019-01-09 11:30:00,79.61,80.03,79.48,79.84,9597.0,77.642,78.0516,77.5152,77.8663,9597.0
2019-01-09 12:00:00,79.89,79.89,79.34,79.42,8907.0,77.9151,77.9151,77.3787,77.4567,8907.0
2019-01-09 12:30:00,79.42,79.74,79.41,79.65,7151.0,77.4567,77.7688,77.4469,77.681,7151.0
2019-01-09 13:00:00,79.67,79.86,79.58,79.86,7882.0,77.7005,77.8858,77.6127,77.8858,7882.0
2019-01-09 13:30:00,79.92,79.92,79.6,79.82,10719.0,77.9443,77.9443,77.6322,77.8468,10719.0
2019-01-09 14:00:00,79.88,79.9,79.55,79.62,10208.0,77.9053,77.9248,77.5835,77.6518,10208.0
2019-01-09 14:30:00,79.63,79.97,79.51,79.94,6150.0,77.6615,77.9931,77.5445,77.9638,6150.0
2019-01-09 15:00:00,79.91,80.01,79.74,79.79,15395.0,77.9346,78.0321,77.7688,77.8175,15395.0
2019-01-09 15:30:00,79.79,79.85,79.25,79.33,53698.0,77.8175,77.8761,77.2909,77.3689,53698.0
2019-01-10 09:30:00,78.97,79.62,78.34,78.67,20688.0,77.0178,77.6518,76.4034,76.7252,20688.0
2019-01-10 10:00:00,78.77,79.51,78.6,79.49,18041.0,76.8228,77.5445,76.657,77.525,18041.0
2019-01-10 10:30:00,79.6,79.7,79.24,79.37,6516.0,77.6322,77.7298,77.2811,77.4079,6516.0
2019-01-10 11:00:00,79.58,80.16,79.41,79.65,43830.0,77.6127,78.1784,77.4469,77.681,43830.0
2019-01-10 11:30:00,79.57,80.08,79.5,80.07,13450.0,77.603,78.1004,77.5347,78.0906,13450.0
2019-01-10 12:00:00,80.16,80.17,79.8,79.92,9700.0,78.1784,78.1882,77.8273,77.9443,9700.0
2019-01-10 12:30:00,79.92,79.97,79.7,79.9,7891.0,77.9443,77.9931,77.7298,77.9248,7891.0
2019-01-10 13:00:00,79.86,79.86,79.15,79.17,6970.0,77.8858,77.8858,77.1934,77.2129,6970.0
2019-01-10 13:30:00,79.18,79.57,79.03,79.56,7500.0,77.2226,77.603,77.0763,77.5932,7500.0
2019-01-10 14:00:00,79.58,79.78,79.47,79.47,21810.0,77.6127,77.8078,77.5055,77.5055,21810.0
2019-01-10 14:30:00,79.55,79.56,79.19,79.37,12126.0,77.5835,77.5932,77.2324,77.4079,12126.0
2019-01-10 15:00:00,79.35,79.47,79.14,79.34,17459.0,77.3884,77.5055,77.1836,77.3787,17459.0
2019-01-10 15:30:00,79.33,79.51,79.3,79.45,53676.0,77.3689,77.5445,77.3397,77.486,53676.0
2019-01-11 09:30:00,79.49,79.6,78.91,79.15,17835.0,77.525,77.6322,76.9593,77.1934,17835.0
2019-01-11 10:00:00,79.22,80.35,79.21,79.98,7326.0,77.2616,78.3637,77.2519,78.0029,7326.0
2019-01-11 10:30:00,79.92,80.18,79.84,80.18,10772.0,77.9443,78.1979,77.8663,78.1979,10772.0
2019-01-11 11:00:00,80.23,80.26,80.0,80.11,16294.0,78.2467,78.2759,78.0224,78.1296,16294.0
2019-01-11 11:30:00,80.18,80.7,80.07,80.39,16034.0,78.1979,78.7051,78.0906,78.4027,16034.0
2019-01-11 12:00:00,80.44,80.68,80.4,80.68,7344.0,78.4515,78.6855,78.4125,78.6855,7344.0
2019-01-11 12:30:00,80.67,80.76,80.3,80.42,10635.0,78.6758,78.7636,78.3149,78.432,10635.0
2019-01-11 13:00:00,80.35,80.41,80.19,80.38,8697.0,78.3637,78.4222,78.2077,78.393,8697.0
2019-01-11 13:30:00,80.39,80.39,80.06,80.1,6000.0,78.4027,78.4027,78.0809,78.1199,6000.0
2019-01-11 14:00:00,80.11,80.32,80.07,80.19,7200.0,78.1296,78.3344,78.0906,78.2077,7200.0
2019-01-11 14:30:00,80.19,80.19,79.94,79.94,5301.0,78.2077,78.2077,77.9638,77.9638,5301.0
2019-01-11 15:00:00,79.97,80.15,79.92,79.98,9419.0,77.9931,78.1686,77.9443,78.0029,9419.0
2019-01-11 15:30:00,79.98,80.16,79.83,79.87,45623.0,78.0029,78.1784,77.8566,77.8956,45623.0
2019-01-14 09:30:00,79.39,80.55,79.39,79.95,12876.0,77.4274,78.5588,77.4274,77.9736,12876.0
2019-01-14 10:00:00,80.09,80.15,79.58,79.58,9493.0,78.1101,78.1686,77.6127,77.6127,9493.0
2019-01-14 10:30:00,79.59,79.82,79.55,79.82,8135.0,77.6225,77.8468,77.5835,77.8468,8135.0
2019-01-14 11:00:00,79.73,79.91,79.4,79.41,7166.0,77.759,77.9346,77.4372,77.4469,7166.0
2019-01-14 11:30:00,79.4,80.03,79.4,79.77,6325.0,77.4372,78.0516,77.4372,77.798,6325.0
2019-01-14 12:00:00,79.68,80.04,79.68,79.89,6573.0,77.7103,78.0614,77.7103,77.9151,6573.0
2019-01-14 12:30:00,79.89,79.93,79.77,79.9,3757.0,77.9151,77.9541,77.798,77.9248,3757.0
2019-01-14 13:00:00,79.79,80.08,79.78,79.95,11725.0,77.8175,78.1004,77.8078,77.9736,11725.0
2019-01-14 13:30:00,80.04,80.11,79.83,79.83,5900.0,78.0614,78.1296,77.8566,77.8566,5900.0
2019-01-14 14:00:00,79.81,79.86,79.5,79.5,3873.0,77.8371,77.8858,77.5347,77.5347,3873.0
2019-01-14 14:30:00,79.61,79.84,79.54,79.65,8394.0,77.642,77.8663,77.5737,77.681,8394.0
2019-01-14 15:00:00,79.67,79.9,79.62,79.66,7656.0,77.7005,77.9248,77.6518,77.6908,7656.0
2019-01-14 15:30:00,79.69,79.93,79.64,79.79,41424.0,77.72,77.9541,77.6713,77.8175,41424.0
2019-01-15 09:30:00,79.87,80.02,79.02,79.32,17540.0,77.8956,78.0419,77.0666,77.3592,17540.0
2019-01-15 10:00:00,79.21,79.61,79.14,79.23,17226.0,77.2519,77.642,77.1836,77.2714,17226.0
2019-01-15 10:30:00,79.2,79.87,79.04,79.19,26530.0,77.2421,77.8956,77.0861,77.2324,26530.0
2019-01-15 11:00:00,79.25,79.49,79.17,79.18,8194.0,77.2909,77.525,77.2129,77.2226,8194.0
2019-01-15 11:30:00,79.2,79.72,79.14,79.65,7144.0,77.2421,77.7493,77.1836,77.681,7144.0
2019-01-15 12:00:00,79.64,79.87,79.3,79.46,8756.0,77.6713,77.8956,77.3397,77.4957,8756.0
2019-01-15 12:30:00,79.6,79.6,79.3,79.44,11941.0,77.6322,77.6322,77.3397,77.4762,11941.0
2019-01-15 13:00:00,79.36,79.45,79.09,79.1,6964.0,77.3982,77.486,77.1349,77.1446,6964.0
2019-01-15 13:30:00,79.16,79.44,79.11,79.43,8702.0,77.2031,77.4762,77.1544,77.4664,8702.0
2019-01-15 14:00:00,79.41,79.55,79.11,79.16,16731.0,77.4469,77.5835,77.1544,77.2031,16731.0
2019-01-15 14:30:00,79.19,79.33,78.94,79.1,16321.0,77.2324,77.3689,76.9886,77.1446,16321.0
2019-01-15 15:00:00,79.06,79.32,78.93,79.0,14351.0,77.1056,77.3592,76.9788,77.0471,14351.0
2019-01-15 15:30:00,79.06,79.29,78.99,79.28,53148.0,77.1056,77.3299,77.0373,77.3202,53148.0
2019-01-16 09:30:00,79.33,79.59,78.39,79.56,13460.0,77.3689,77.6225,76.4522,77.5932,13460.0
2019-01-16 10:00:00,79.58,79.75,79.11,79.11,15573.0,77.6127,77.7785,77.1544,77.1544,15573.0
2019-01-16 10:30:00,79.24,79.79,79.05,79.71,9767.0,77.2811,77.8175,77.0958,77.7395,9767.0
2019-01-16 11:00:00,79.69,79.84,79.28,79.38,6500.0,77.72,77.8663,77.3202,77.4177,6500.0
2019-01-16 11:30:00,79.39,79.49,78.9,78.91,5500.0,77.4274,77.525,76.9495,76.9593,5500.0
2019-01-16 12:00:00,78.96,79.28,78.87,79.09,7201.0,77.0081,77.3202,76.9203,77.1349,7201.0
2019-01-16 12:30:00,79.17,79.43,79.06,79.25,6279.0,77.2129,77.4664,77.1056,77.2909,6279.0
2019-01-16 13:00:00,79.24,79.28,79.0,79.17,18912.0,77.2811,77.3202,77.0471,77.2129,18912.0
2019-01-16 13:30:00,79.15,79.47,79.02,79.46,7325.0,77.1934,77.5055,77.0666,77.4957,7325.0
2019-01-16 14:00:00,79.4,79.61,79.27,79.54,6223.0,77.4372,77.642,77.3104,77.5737,6223.0
2019-01-16 14:30:00,79.55,79.59,79.36,79.42,7500.0,77.5835,77.6225,77.3982,77.4567,7500.0
2019-01-16 15:00:00,79.53,79.56,79.18,79.49,7620.0,77.564,77.5932,77.2226,77.525,7620.0
2019-01-16 15:30:00,79.47,79.61,79.33,79.57,38815.0,77.5055,77.642,77.3689,77.603,38815.0
2019-01-17 09:30:00,79.17,80.19,79.07,80.02,19407.0,77.2129,78.2077,77.1153,78.0419,19407.0
2019-01-17 10:00:00,80.1,80.37,79.86,80.12,10950.0,78.1199,78.3832,77.8858,78.1394,10950.0
2019-01-17 10:30:00,80.14,80.19,79.76,79.9,16501.0,78.1589,78.2077,77.7883,77.9248,16501.0
2019-01-17 11:00:00,79.95,80.12,79.86,79.91,13305.0,77.9736,78.1394,77.8858,77.9346,13305.0
2019-01-17 11:30:00,79.9,80.41,79.84,80.36,14892.0,77.9248,78.4222,77.8663,78.3735,14892.0
2019-01-17 12:00:00,80.33,80.4,80.0,80.25,11501.0,78.3442,78.4125,78.0224,78.2662,11501.0
2019-01-17 12:30:00,80.25,80.36,80.22,80.34,6800.0,78.2662,78.3735,78.2369,78.354,6800.0
2019-01-17 13:00:00,80.36,80.58,80.24,80.25,10560.0,78.3735,78.588,78.2564,78.2662,10560.0
2019-01-17 13:30:00,80.28,80.32,80.19,80.3,7015.0,78.2954,78.3344,78.2077,78.3149,7015.0
2019-01-17 14:00:00,80.28,80.37,80.16,80.27,9193.0,78.2954,78.3832,78.1784,78.2857,9193.0
2019-01-17 14:30:00,80.2,81.08,80.2,80.75,22338.0,78.2174,79.0757,78.2174,78.7538,22338.0
2019-01-17 15:00:00,80.84,80.89,80.41,80.85,16931.0,78.8416,78.8904,78.4222,78.8513,16931.0
2019-01-17 15:30:00,80.88,81.07,80.52,80.99,68245.0,78.8806,79.0659,78.5295,78.9879,68245.0
2019-01-18 09:30:00,81.43,82.03,81.42,81.62,28724.0,79.417,80.0022,79.4073,79.6023,28724.0
2019-01-18 10:00:00,81.46,81.62,81.13,81.59,13562.0,79.4463,79.6023,79.1244,79.5731,13562.0
2019-01-18 10:30:00,81.59,82.01,81.58,81.76,21031.0,79.5731,79.9827,79.5633,79.7388,21031.0
2019-01-18 11:00:00,81.8,82.4,81.77,82.4,8402.0,79.7779,80.363,79.7486,80.363,8402.0
2019-01-18 11:30:00,82.42,82.46,82.19,82.46,7302.0,80.3825,80.4215,80.1582,80.4215,7302.0
2019-01-18 12:00:00,82.47,82.63,82.39,82.63,8130.0,80.4313,80.5873,80.3533,80.5873,8130.0
2019-01-18 12:30:00,82.69,82.79,82.45,82.5,5796.0,80.6459,80.7434,80.4118,80.4606,5796.0
2019-01-18 13:00:00,82.53,82.53,81.99,81.99,7136.0,80.4898,80.4898,79.9632,79.9632,7136.0
2019-01-18 13:30:00,82.05,82.35,81.87,82.27,7775.0,80.0217,80.3143,79.8461,80.2362,7775.0
2019-01-18 14:00:00,82.26,82.26,81.97,82.02,6739.0,80.2265,80.2265,79.9437,79.9924,6739.0
2019-01-18 14:30:00,81.98,82.32,81.94,82.24,6453.0,79.9534,80.285,79.9144,80.207,6453.0
2019-01-18 15:00:00,82.24,82.29,81.92,81.92,9215.0,80.207,80.2557,79.8949,79.8949,9215.0
2019-01-18 15:30:00,81.98,82.46,81.92,82.42,36720.0,79.9534,80.4215,79.8949,80.3825,36720.0
2019-01-22 09:30:00,82.04,82.33,81.37,81.62,12551.0,80.0119,80.2948,79.3585,79.6023,12551.0
2019-01-22 10:00:00,81.66,82.11,81.49,82.05,6006.0,79.6413,80.0802,79.4755,80.0217,6006.0
2019-01-22 10:30:00,82.05,82.05,81.62,81.71,16522.0,80.0217,80.0217,79.6023,79.6901,16522.0
2019-01-22 11:00:00,81.66,81.91,81.51,81.76,6880.0,79.6413,79.8851,79.495,79.7388,6880.0
2019-01-22 11:30:00,81.84,81.98,81.19,81.19,5800.0,79.8169,79.9534,79.1829,79.1829,5800.0
2019-01-22 12:00:00,81.24,81.47,81.09,81.26,8449.0,79.2317,79.456,79.0854,79.2512,8449.0
2019-01-22 12:30:00,81.2,81.68,81.2,81.48,13887.0,79.1927,79.6608,79.1927,79.4658,13887.0
2019-01-22 13:00:00,81.45,81.48,80.9,81.16,10541.0,79.4365,79.4658,78.9001,79.1537,10541.0
2019-01-22 13:30:00,81.2,81.44,81.13,81.26,5734.0,79.1927,79.4268,79.1244,79.2512,5734.0
2019-01-22 14:00:00,81.14,81.33,81.0,81.26,6300.0,79.1342,79.3195,78.9976,79.2512,6300.0
2019-01-22 14:30:00,81.26,81.3,81.06,81.22,8786.0,79.2512,79.2902,79.0562,79.2122,8786.0
2019-01-22 15:00:00,81.16,81.57,80.86,81.5,12040.0,79.1537,79.5535,78.8611,79.4853,12040.0
2019-01-22 15:30:00,81.43,81.63,81.27,81.48,49779.0,79.417,79.6121,79.261,79.4658,49779.0
2019-01-23 09:30:00,81.6,82.47,81.19,82.35,13049.0,79.5828,80.4313,79.1829,80.3143,13049.0
2019-01-23 10:00:00,82.33,82.67,82.0,82.01,18835.0,80.2948,80.6264,79.9729,79.9827,18835.0
2019-01-23 10:30:00,82.0,82.1,81.87,81.99,10806.0,79.9729,80.0704,79.8461,79.9632,10806.0
2019-01-23 11:00:00,81.99,82.05,81.61,81.72,11077.0,79.9632,80.0217,79.5926,79.6998,11077.0
2019-01-23 11:30:00,81.61,81.73,81.38,81.63,8700.0,79.5926,79.7096,79.3682,79.6121,8700.0
2019-01-23 12:00:00,81.51,81.61,81.33,81.43,10421.0,79.495,79.5926,79.3195,79.417,10421.0
2019-01-23 12:30:00,81.42,81.56,81.31,81.51,11059.0,79.4073,79.5438,79.3,79.495,11059.0
2019-01-23 13:00:00,81.42,81.65,81.4,81.48,8010.0,79.4073,79.6316,79.3877,79.4658,8010.0
2019-01-23 13:30:00,81.55,81.84,81.52,81.84,16262.0,79.534,79.8169,79.5048,79.8169,16262.0
2019-01-23 14:00:00,81.89,82.0,81.71,81.91,9647.0,79.8656,79.9729,79.6901,79.8851,9647.0
2019-01-23 14:30:00,81.84,81.88,81.65,81.85,10265.0,79.8169,79.8559,79.6316,79.8266,10265.0
2019-01-23 15:00:00,81.83,81.92,81.67,81.68,18732.0,79.8071,79.8949,79.6511,79.6608,18732.0
2019-01-23 15:30:00,81.69,81.95,81.67,81.95,54290.0,79.6706,79.9242,79.6511,79.9242,54290.0
2019-01-24 09:30:00,82.0,82.0,80.43,80.62,15101.0,79.9729,79.9729,78.4417,78.627,15101.0
2019-01-24 10:00:00,80.55,80.95,80.48,80.8,9129.0,78.5588,78.9489,78.4905,78.8026,9129.0
2019-01-24 10:30:00,80.77,80.9,80.61,80.9,13216.0,78.7733,78.9001,78.6173,78.9001,13216.0
2019-01-24 11:00:00,80.88,81.41,80.88,81.19,14525.0,78.8806,79.3975,78.8806,79.1829,14525.0
2019-01-24 11:30:00,81.19,81.41,81.15,81.21,12756.0,79.1829,79.3975,79.1439,79.2024,12756.0
2019-01-24 12:00:00,81.18,81.3,81.15,81.17,14630.0,79.1732,79.2902,79.1439,79.1634,14630.0
2019-01-24 12:30:00,81.24,81.38,81.17,81.23,12438.0,79.2317,79.3682,79.1634,79.222,12438.0
2019-01-24 13:00:00,81.25,81.25,80.84,80.84,11732.0,79.2415,79.2415,78.8416,78.8416,11732.0
2019-01-24 13:30:00,80.92,81.01,80.74,80.83,13320.0,78.9196,79.0074,78.7441,78.8318,13320.0
2019-01-24 14:00:00,80.86,81.25,80.84,81.02,7755.0,78.8611,79.2415,78.8416,79.0171,7755.0
2019-01-24 14:30:00,81.02,81.29,80.89,81.29,13302.0,79.0171,79.2805,78.8904,79.2805,13302.0
2019-01-24 15:00:00,81.3,81.59,81.23,81.44,16295.0,79.2902,79.5731,79.222,79.4268,16295.0
2019-01-24 15:30:00,81.37,81.65,81.3,81.55,59323.0,79.3585,79.6316,79.2902,79.534,59323.0
2019-01-25 09:30:00,82.0,82.95,81.61,82.31,40142.0,79.9729,80.8994,79.5926,80.2753,40142.0
2019-01-25 10:00:00,82.42,82.65,82.39,82.5,9803.0,80.3825,80.6068,80.3533,80.4606,9803.0
2019-01-25 10:30:00,82.48,82.92,82.48,82.59,14228.0,80.4411,80.8702,80.4411,80.5483,14228.0
2019-01-25 11:00:00,82.62,82.92,82.42,82.55,13323.0,80.5776,80.8702,80.3825,80.5093,13323.0
2019-01-25 11:30:00,82.61,83.14,82.6,83.09,14328.0,80.5678,81.0847,80.5581,81.036,14328.0
2019-01-25 12:00:00,83.07,83.12,82.42,82.51,47281.0,81.0165,81.0652,80.3825,80.4703,47281.0
2019-01-25 12:30:00,82.54,82.66,82.46,82.66,13477.0,80.4996,80.6166,80.4215,80.6166,13477.0
2019-01-25 13:00:00,82.66,83.09,82.66,82.77,13994.0,80.6166,81.036,80.6166,80.7239,13994.0
2019-01-25 13:30:00,82.78,82.81,82.46,82.55,12802.0,80.7336,80.7629,80.4215,80.5093,12802.0
2019-01-25 14:00:00,82.64,82.64,82.26,82.43,31176.0,80.5971,80.5971,80.2265,80.3923,31176.0
2019-01-25 14:30:00,82.46,82.76,82.42,82.6,10713.0,80.4215,80.7141,80.3825,80.5581,10713.0
2019-01-25 15:00:00,82.65,82.83,82.62,82.77,13207.0,80.6068,80.7824,80.5776,80.7239,13207.0
2019-01-25 15:30:00,82.77,82.92,82.59,82.77,63476.0,80.7239,80.8702,80.5483,80.7239,63476.0
2019-01-28 09:30:00,82.13,82.52,82.02,82.2,24724.0,80.0997,80.4801,79.9924,80.168,24724.0
2019-01-28 10:00:00,82.23,82.77,82.04,82.77,5818.0,80.1972,80.7239,80.0119,80.7239,5818.0
2019-01-28 10:30:00,82.82,83.0,82.66,82.85,8900.0,80.7726,80.9482,80.6166,80.8019,8900.0
2019-01-28 11:00:00,82.71,82.83,82.55,82.55,16451.0,80.6654,80.7824,80.5093,80.5093,16451.0
2019-01-28 11:30:00,82.56,82.6,81.8,81.8,6700.0,80.5191,80.5581,79.7779,79.7779,6700.0
2019-01-28 12:00:00,81.85,82.19,81.84,82.17,2700.0,79.8266,80.1582,79.8169,80.1387,2700.0
2019-01-28 12:30:00,82.19,82.48,82.19,82.21,4900.0,80.1582,80.4411,80.1582,80.1777,4900.0
2019-01-28 13:00:00,82.31,82.47,82.1,82.36,5384.0,80.2753,80.4313,80.0704,80.324,5384.0
2019-01-28 13:30:00,82.3,82.53,82.29,82.45,3638.0,80.2655,80.4898,80.2557,80.4118,3638.0
2019-01-28 14:00:00,82.42,82.46,82.1,82.14,9202.0,80.3825,80.4215,80.0704,80.1095,9202.0
2019-01-28 14:30:00,82.24,82.46,82.12,82.42,6898.0,80.207,80.4215,80.0899,80.3825,6898.0
2019-01-28 15:00:00,82.42,82.47,82.19,82.25,17406.0,80.3825,80.4313,80.1582,80.2167,17406.0
2019-01-28 15:30:00,82.23,82.26,81.95,82.14,36704.0,80.1972,80.2265,79.9242,80.1095,36704.0
2019-01-29 09:30:00,82.14,82.22,81.4,81.95,46583.0,80.1095,80.1875,79.3877,79.9242,46583.0
2019-01-29 10:00:00,81.89,81.89,80.86,80.87,33315.0,79.8656,79.8656,78.8611,78.8709,33315.0
2019-01-29 10:30:00,81.0,81.08,80.58,80.63,12979.0,78.9976,79.0757,78.588,78.6368,12979.0
2019-01-29 11:00:00,80.56,80.87,80.51,80.63,22452.0,78.5685,78.8709,78.5197,78.6368,22452.0
2019-01-29 11:30:00,80.63,80.89,80.58,80.59,9951.0,78.6368,78.8904,78.588,78.5978,9951.0
2019-01-29 12:00:00,80.59,80.89,80.56,80.6,9459.0,78.5978,78.8904,78.5685,78.6075,9459.0
2019-01-29 12:30:00,80.62,80.64,80.52,80.54,6202.0,78.627,78.6465,78.5295,78.549,6202.0
2019-01-29 13:00:00,80.4,80.7,80.4,80.64,6357.0,78.4125,78.7051,78.4125,78.6465,6357.0
2019-01-29 13:30:00,80.7,80.7,80.49,80.59,3320.0,78.7051,78.7051,78.5002,78.5978,3320.0
2019-01-29 14:00:00,80.53,80.81,80.51,80.76,10926.0,78.5393,78.8123,78.5197,78.7636,10926.0
2019-01-29 14:30:00,80.71,80.86,80.48,80.48,36040.0,78.7148,78.8611,78.4905,78.4905,36040.0
2019-01-29 15:00:00,80.54,80.76,80.5,80.71,13450.0,78.549,78.7636,78.51,78.7148,13450.0
2019-01-29 15:30:00,80.71,80.92,80.6,80.72,59017.0,78.7148,78.9196,78.6075,78.7246,59017.0
2019-01-30 09:30:00,81.14,81.38,79.92,80.28,23870.0,79.1342,79.3682,77.9443,78.2954,23870.0
2019-01-30 10:00:00,80.43,80.9,80.23,80.77,5688.0,78.4417,78.9001,78.2467,78.7733,5688.0
2019-01-30 10:30:00,80.91,81.14,80.78,80.94,7621.0,78.9099,79.1342,78.7831,78.9391,7621.0
2019-01-30 11:00:00,80.87,81.55,80.82,81.08,21900.0,78.8709,79.534,78.8221,79.0757,21900.0
2019-01-30 11:30:00,81.02,81.03,80.51,80.55,10684.0,79.0171,79.0269,78.5197,78.5588,10684.0
2019-01-30 12:00:00,80.59,80.75,80.48,80.6,17794.0,78.5978,78.7538,78.4905,78.6075,17794.0
2019-01-30 12:30:00,80.6,80.64,80.3,80.53,8071.0,78.6075,78.6465,78.3149,78.5393,8071.0
2019-01-30 13:00:00,80.59,80.59,80.22,80.31,10402.0,78.5978,78.5978,78.2369,78.3247,10402.0
2019-01-30 13:30:00,80.29,80.3,80.09,80.16,35114.0,78.3052,78.3149,78.1101,78.1784,35114.0
2019-01-30 14:00:00,80.14,80.76,80.11,80.59,44202.0,78.1589,78.7636,78.1296,78.5978,44202.0
2019-01-30 14:30:00,80.61,80.79,80.47,80.63,21183.0,78.6173,78.7928,78.4807,78.6368,21183.0
2019-01-30 15:00:00,80.69,80.69,80.42,80.42,20705.0,78.6953,78.6953,78.432,78.432,20705.0
2019-01-30 15:30:00,80.4,80.66,80.28,80.57,74618.0,78.4125,78.666,78.2954,78.5783,74618.0
2019-01-31 09:30:00,77.67,77.89,72.07,73.01,147381.0,75.75,75.9645,70.2884,71.2052,147381.0
2019-01-31 10:00:00,73.01,73.64,72.33,72.89,93058.0,71.2052,71.8196,70.542,71.0881,93058.0
2019-01-31 10:30:00,72.89,73.87,72.84,73.56,84392.0,71.0881,72.0439,71.0394,71.7416,84392.0
2019-01-31 11:00:00,73.55,74.01,73.43,73.7,159419.0,71.7318,72.1804,71.6148,71.8781,159419.0
2019-01-31 11:30:00,73.7,75.0,73.58,74.51,84631.0,71.8781,73.146,71.7611,72.6681,84631.0
2019-01-31 12:00:00,74.52,74.84,74.46,74.59,61799.0,72.6778,72.9899,72.6193,72.7461,61799.0
2019-01-31 12:30:00,74.52,74.59,73.69,74.25,56715.0,72.6778,72.7461,71.8683,72.4145,56715.0
2019-01-31 13:00:00,74.21,74.4,74.0,74.11,39338.0,72.3755,72.5608,72.1707,72.278,39338.0
2019-01-31 13:30:00,74.11,74.4,74.11,74.31,33694.0,72.278,72.5608,72.278,72.473,33694.0
2019-01-31 14:00:00,74.31,74.38,73.28,73.32,54940.0,72.473,72.5413,71.4685,71.5075,54940.0
2019-01-31 14:30:00,73.37,73.48,72.36,72.65,67438.0,71.5563,71.6635,70.5712,70.8541,67438.0
2019-01-31 15:00:00,72.64,73.63,72.5,73.41,88566.0,70.8443,71.8098,70.7078,71.5953,88566.0
2019-01-31 15:30:00,73.43,73.98,73.21,73.52,232309.0,71.6148,72.1512,71.4002,71.7025,232309.0
2019-02-01 09:30:00,73.24,74.75,73.24,74.23,110759.0,71.4295,72.9021,71.4295,72.395,110759.0
2019-02-01 10:00:00,74.23,75.3,73.98,75.3,47178.0,72.395,73.4385,72.1512,73.4385,47178.0
2019-02-01 10:30:00,75.16,75.69,74.91,75.07,51091.0,73.302,73.8189,73.0582,73.2142,51091.0
2019-02-01 11:00:00,75.07,75.5,74.8,75.47,32121.0,73.2142,73.6336,72.9509,73.6043,32121.0
2019-02-01 11:30:00,75.47,75.92,75.42,75.54,42724.0,73.6043,74.0432,73.5556,73.6726,42724.0
2019-02-01 12:00:00,75.58,75.72,74.98,75.03,34886.0,73.7116,73.8482,73.1265,73.1752,34886.0
2019-02-01 12:30:00,75.03,75.06,74.3,74.3,25183.0,73.1752,73.2045,72.4633,72.4633,25183.0
2019-02-01 13:00:00,74.32,74.81,74.23,74.58,43487.0,72.4828,72.9607,72.395,72.7363,43487.0
2019-02-01 13:30:00,74.62,74.65,74.12,74.14,26865.0,72.7754,72.8046,72.2877,72.3072,26865.0
2019-02-01 14:00:00,74.13,74.15,73.72,73.77,31757.0,72.2975,72.317,71.8976,71.9464,31757.0
2019-02-01 14:30:00,73.79,74.5,73.7,74.0,50111.0,71.9659,72.6583,71.8781,72.1707,50111.0
2019-02-01 15:00:00,73.97,74.03,73.43,73.45,30735.0,72.1414,72.1999,71.6148,71.6343,30735.0
2019-02-01 15:30:00,73.44,73.78,73.26,73.38,91363.0,71.6245,71.9561,71.449,71.566,91363.0
2019-02-04 09:30:00,73.55,74.21,72.55,72.63,15439.0,71.7318,72.3755,70.7565,70.8345,15439.0
2019-02-04 10:00:00,72.52,73.25,72.18,73.19,17374.0,70.7273,71.4392,70.3957,71.3807,17374.0
2019-02-04 10:30:00,73.22,74.15,73.21,73.94,14432.0,71.41,72.317,71.4002,72.1122,14432.0
2019-02-04 11:00:00,73.89,74.14,73.83,73.95,16400.0,72.0634,72.3072,72.0049,72.1219,16400.0
2019-02-04 11:30:00,73.98,74.14,73.97,73.97,15278.0,72.1512,72.3072,72.1414,72.1414,15278.0
2019-02-04 12:00:00,74.01,74.13,73.92,73.97,16022.0,72.1804,72.2975,72.0927,72.1414,16022.0
2019-02-04 12:30:00,73.97,74.12,73.9,74.08,13351.0,72.1414,72.2877,72.0732,72.2487,13351.0
2019-02-04 13:00:00,74.05,74.14,73.9,73.9,7587.0,72.2194,72.3072,72.0732,72.0732,7587.0
2019-02-04 13:30:00,73.88,74.15,73.8,73.85,11109.0,72.0536,72.317,71.9756,72.0244,11109.0
2019-02-04 14:00:00,73.82,73.86,73.57,73.75,21872.0,71.9951,72.0341,71.7513,71.9269,21872.0
2019-02-04 14:30:00,73.81,74.11,73.71,74.03,23712.0,71.9854,72.278,71.8878,72.1999,23712.0
2019-02-04 15:00:00,74.01,74.05,73.95,73.98,21820.0,72.1804,72.2194,72.1219,72.1512,21820.0
2019-02-04 15:30:00,73.97,74.01,73.57,74.0,88001.0,72.1414,72.1804,71.7513,72.1707,88001.0
2019-02-05 09:30:00,74.01,74.69,74.01,74.65,18841.0,72.1804,72.8436,72.1804,72.8046,18841.0
2019-02-05 10:00:00,74.8,75.22,74.52,75.16,20665.0,72.9509,73.3605,72.6778,73.302,20665.0
2019-02-05 10:30:00,75.2,75.8,75.19,75.75,23148.0,73.341,73.9262,73.3313,73.8774,23148.0
2019-02-05 11:00:00,75.87,76.09,75.29,75.47,30633.0,73.9945,74.209,73.4288,73.6043,30633.0
2019-02-05 11:30:00,75.41,75.95,75.4,75.92,23240.0,73.5458,74.0725,73.5361,74.0432,23240.0
2019-02-05 12:00:00,75.92,76.0,75.59,75.61,70491.0,74.0432,74.1212,73.7214,73.7409,70491.0
2019-02-05 12:30:00,75.6,75.76,75.38,75.38,26211.0,73.7311,73.8872,73.5166,73.5166,26211.0
2019-02-05 13:00:00,75.41,75.57,75.19,75.57,15112.0,73.5458,73.7019,73.3313,73.7019,15112.0
2019-02-05 13:30:00,75.59,75.98,75.58,75.97,12969.0,73.7214,74.1017,73.7116,74.092,12969.0
2019-02-05 14:00:00,75.98,76.36,75.95,76.32,15459.0,74.1017,74.4723,74.0725,74.4333,15459.0
2019-02-05 14:30:00,76.35,76.46,75.7,75.78,80601.0,74.4626,74.5699,73.8287,73.9067,80601.0
2019-02-05 15:00:00,75.81,76.29,75.81,76.24,20378.0,73.9359,74.4041,73.9359,74.3553,20378.0
2019-02-05 15:30:00,76.27,76.4,76.07,76.26,75097.0,74.3846,74.5114,74.1895,74.3748,75097.0
2019-02-06 09:30:00,76.21,76.67,75.73,76.01,15538.0,74.326,74.7747,73.8579,74.131,15538.0
2019-02-06 10:00:00,76.02,76.51,75.97,76.31,6120.0,74.1407,74.6186,74.092,74.4236,6120.0
2019-02-06 10:30:00,76.36,76.36,75.76,75.78,12870.0,74.4723,74.4723,73.8872,73.9067,12870.0
2019-02-06 11:00:00,75.85,76.23,75.8,75.85,11365.0,73.9749,74.3456,73.9262,73.9749,11365.0
2019-02-06 11:30:00,75.91,76.09,75.81,75.94,8440.0,74.0335,74.209,73.9359,74.0627,8440.0
2019-02-06 12:00:00,75.95,75.99,75.77,75.94,13300.0,74.0725,74.1115,73.8969,74.0627,13300.0
2019-02-06 12:30:00,75.94,76.08,75.87,76.02,6144.0,74.0627,74.1993,73.9945,74.1407,6144.0
2019-02-06 13:00:00,76.09,76.2,75.96,76.16,18451.0,74.209,74.3163,74.0822,74.2773,18451.0
2019-02-06 13:30:00,76.11,76.2,76.02,76.09,12319.0,74.2285,74.3163,74.1407,74.209,12319.0
2019-02-06 14:00:00,76.08,76.19,76.02,76.16,5844.0,74.1993,74.3065,74.1407,74.2773,5844.0
2019-02-06 14:30:00,76.11,76.2,76.0,76.1,9963.0,74.2285,74.3163,74.1212,74.2188,9963.0
2019-02-06 15:00:00,76.09,76.24,76.01,76.24,11201.0,74.209,74.3553,74.131,74.3553,11201.0
2019-02-06 15:30:00,76.24,76.24,76.15,76.16,52508.0,74.3553,74.3553,74.2675,74.2773,52508.0
2019-02-07 09:30:00,76.0,76.38,75.12,75.2,25378.0,74.1212,74.4918,73.263,73.341,25378.0
2019-02-07 10:00:00,75.35,75.89,75.25,75.8,19527.0,73.4873,74.014,73.3898,73.9262,19527.0
2019-02-07 10:30:00,75.88,75.99,75.45,75.52,19168.0,74.0042,74.1115,73.5848,73.6531,19168.0
2019-02-07 11:00:00,75.54,75.78,75.48,75.6,25644.0,73.6726,73.9067,73.6141,73.7311,25644.0
2019-02-07 11:30:00,75.56,75.78,75.12,75.54,13907.0,73.6921,73.9067,73.263,73.6726,13907.0
2019-02-07 12:00:00,75.49,75.76,75.4,75.62,14165.0,73.6238,73.8872,73.5361,73.7506,14165.0
2019-02-07 12:30:00,75.61,75.96,75.58,75.93,21013.0,73.7409,74.0822,73.7116,74.053,21013.0
2019-02-07 13:00:00,75.91,76.16,75.91,75.97,13712.0,74.0335,74.2773,74.0335,74.092,13712.0
2019-02-07 13:30:00,75.96,76.15,75.91,76.05,12345.0,74.0822,74.2675,74.0335,74.17,12345.0
2019-02-07 14:00:00,76.05,76.21,75.91,76.03,14643.0,74.17,74.326,74.0335,74.1505,14643.0
2019-02-07 14:30:00,76.06,76.28,76.03,76.2,21045.0,74.1798,74.3943,74.1505,74.3163,21045.0
2019-02-07 15:00:00,76.2,76.45,76.01,76.38,23596.0,74.3163,74.5601,74.131,74.4918,23596.0
2019-02-07 15:30:00,76.33,76.63,76.25,76.63,73809.0,74.4431,74.7357,74.3651,74.7357,73809.0
2019-02-08 09:30:00,76.23,77.46,76.23,77.29,17181.0,74.3456,75.5451,74.3456,75.3793,17181.0
2019-02-08 10:00:00,77.27,77.4,76.26,76.58,39697.0,75.3598,75.4866,74.3748,74.6869,39697.0
2019-02-08 10:30:00,76.55,76.63,76.15,76.22,31822.0,74.6576,74.7357,74.2675,74.3358,31822.0
2019-02-08 11:00:00,76.14,76.24,75.91,76.23,11051.0,74.2578,74.3553,74.0335,74.3456,11051.0
2019-02-08 11:30:00,76.24,76.24,75.81,75.98,12272.0,74.3553,74.3553,73.9359,74.1017,12272.0
2019-02-08 12:00:00,76.03,76.06,75.7,75.74,13681.0,74.1505,74.1798,73.8287,73.8677,13681.0
2019-02-08 12:30:00,75.75,75.9,75.61,75.86,13007.0,73.8774,74.0237,73.7409,73.9847,13007.0
2019-02-08 13:00:00,75.87,75.98,75.81,75.92,14957.0,73.9945,74.1017,73.9359,74.0432,14957.0
2019-02-08 13:30:00,75.9,76.04,75.73,76.04,13835.0,74.0237,74.1603,73.8579,74.1603,13835.0
2019-02-08 14:00:00,76.09,76.2,75.92,75.92,15631.0,74.209,74.3163,74.0432,74.0432,15631.0
2019-02-08 14:30:00,75.92,76.05,75.76,75.86,20681.0,74.0432,74.17,73.8872,73.9847,20681.0
2019-02-08 15:00:00,75.85,75.9,75.64,75.84,23818.0,73.9749,74.0237,73.7701,73.9652,23818.0
2019-02-08 15:30:00,75.81,75.84,75.49,75.7,46612.0,73.9359,73.9652,73.6238,73.8287,46612.0
2019-02-11 09:30:00,75.72,75.87,75.28,75.49,7502.0,73.8482,73.9945,73.419,73.6238,7502.0
2019-02-11 10:00:00,75.6,75.86,75.5,75.66,7550.0,73.7311,73.9847,73.6336,73.7896,7550.0
2019-02-11 10:30:00,75.61,75.92,75.44,75.92,10708.0,73.7409,74.0432,73.5751,74.0432,10708.0
2019-02-11 11:00:00,75.93,75.97,75.28,75.46,12409.0,74.053,74.092,73.419,73.5946,12409.0
2019-02-11 11:30:00,75.38,75.5,74.99,75.5,20481.0,73.5166,73.6336,73.1362,73.6336,20481.0
2019-02-11 12:00:00,75.47,75.52,75.37,75.42,7713.0,73.6043,73.6531,73.5068,73.5556,7713.0
2019-02-11 12:30:00,75.42,75.47,75.29,75.4,10800.0,73.5556,73.6043,73.4288,73.5361,10800.0
2019-02-11 13:00:00,75.39,75.57,75.25,75.42,7452.0,73.5263,73.7019,73.3898,73.5556,7452.0
2019-02-11 13:30:00,75.44,75.48,75.23,75.27,6147.0,73.5751,73.6141,73.3703,73.4093,6147.0
2019-02-11 14:00:00,75.22,75.22,75.01,75.21,5862.0,73.3605,73.3605,73.1557,73.3508,5862.0
2019-02-11 14:30:00,75.22,75.24,74.98,74.98,8100.0,73.3605,73.38,73.1265,73.1265,8100.0
2019-02-11 15:00:00,74.98,75.16,74.85,75.05,18023.0,73.1265,73.302,72.9997,73.1947,18023.0
2019-02-11 15:30:00,75.04,75.11,74.86,74.94,47006.0,73.185,73.2532,73.0094,73.0874,47006.0
2019-02-12 09:30:00,74.72,75.47,74.72,75.4,7698.0,72.8729,73.6043,72.8729,73.5361,7698.0
2019-02-12 10:00:00,75.44,75.65,75.39,75.43,13681.0,73.5751,73.7799,73.5263,73.5653,13681.0
2019-02-12 10:30:00,75.46,75.59,75.27,75.55,11058.0,73.5946,73.7214,73.4093,73.6824,11058.0
2019-02-12 11:00:00,75.62,75.84,75.45,75.67,17029.0,73.7506,73.9652,73.5848,73.7994,17029.0
2019-02-12 11:30:00,75.67,75.67,75.36,75.44,11756.0,73.7994,73.7994,73.4971,73.5751,11756.0
2019-02-12 12:00:00,75.42,75.42,74.85,74.99,8893.0,73.5556,73.5556,72.9997,73.1362,8893.0
2019-02-12 12:30:00,74.95,75.15,74.94,75.14,8974.0,73.0972,73.2923,73.0874,73.2825,8974.0
2019-02-12 13:00:00,75.14,75.29,75.02,75.13,14708.0,73.2825,73.4288,73.1655,73.2727,14708.0
2019-02-12 13:30:00,75.09,75.15,74.82,74.83,8427.0,73.2337,73.2923,72.9704,72.9802,8427.0
2019-02-12 14:00:00,74.83,74.83,74.5,74.68,11269.0,72.9802,72.9802,72.6583,72.8339,11269.0
2019-02-12 14:30:00,74.67,74.73,74.45,74.45,14342.0,72.8241,72.8826,72.6096,72.6096,14342.0
2019-02-12 15:00:00,74.45,74.77,74.41,74.71,12741.0,72.6096,72.9216,72.5705,72.8631,12741.0
2019-02-12 15:30:00,74.71,74.75,74.59,74.68,37296.0,72.8631,72.9021,72.7461,72.8339,37296.0
2019-02-13 09:30:00,75.02,75.32,75.02,75.15,7866.0,73.1655,73.458,73.1655,73.2923,7866.0
2019-02-13 10:00:00,75.19,75.19,74.91,74.95,6242.0,73.3313,73.3313,73.0582,73.0972,6242.0
2019-02-13 10:30:00,74.9,74.92,74.67,74.79,6912.0,73.0484,73.0679,72.8241,72.9412,6912.0
2019-02-13 11:00:00,74.76,74.88,74.08,74.11,8435.0,72.9119,73.0289,72.2487,72.278,8435.0
2019-02-13 11:30:00,74.13,74.43,74.04,74.34,16648.0,72.2975,72.5901,72.2097,72.5023,16648.0
2019-02-13 12:00:00,74.35,74.4,74.21,74.35,9277.0,72.512,72.5608,72.3755,72.512,9277.0
2019-02-13 12:30:00,74.41,74.6,74.35,74.6,10679.0,72.5705,72.7558,72.512,72.7558,10679.0
2019-02-13 13:00:00,74.59,74.9,74.59,74.9,6197.0,72.7461,73.0484,72.7461,73.0484,6197.0
2019-02-13 13:30:00,74.94,75.11,74.83,75.09,8952.0,73.0874,73.2532,72.9802,73.2337,8952.0
2019-02-13 14:00:00,75.07,75.19,74.9,74.98,9828.0,73.2142,73.3313,73.0484,73.1265,9828.0
2019-02-13 14:30:00,74.99,75.16,74.9,75.09,13678.0,73.1362,73.302,73.0484,73.2337,13678.0
2019-02-13 15:00:00,75.06,75.24,75.05,75.19,13014.0,73.2045,73.38,73.1947,73.3313,13014.0
2019-02-13 15:30:00,75.19,75.33,75.09,75.14,36905.0,73.3313,73.4678,73.2337,73.2825,36905.0
2019-02-14 09:30:00,74.83,75.33,74.47,75.33,10488.0,72.9802,73.4678,72.6291,73.4678,10488.0
2019-02-14 10:00:00,75.24,75.81,75.24,75.64,6846.0,73.38,73.9359,73.38,73.7701,6846.0
2019-02-14 10:30:00,75.62,75.84,75.3,75.54,16984.0,73.7506,73.9652,73.4385,73.6726,16984.0
2019-02-14 11:00:00,75.55,75.57,75.21,75.21,5194.0,73.6824,73.7019,73.3508,73.3508,5194.0
2019-02-14 11:30:00,75.13,75.46,75.09,75.46,10617.0,73.2727,73.5946,73.2337,73.5946,10617.0
2019-02-14 12:00:00,75.42,75.61,75.38,75.38,7780.0,73.5556,73.7409,73.5166,73.5166,7780.0
2019-02-14 12:30:00,75.35,75.46,75.18,75.42,4297.0,73.4873,73.5946,73.3215,73.5556,4297.0
2019-02-14 13:00:00,75.5,75.63,75.36,75.42,7826.0,73.6336,73.7604,73.4971,73.5556,7826.0
2019-02-14 13:30:00,75.42,75.42,75.31,75.33,6658.0,73.5556,73.5556,73.4483,73.4678,6658.0
2019-02-14 14:00:00,75.38,75.55,75.33,75.53,6035.0,73.5166,73.6824,73.4678,73.6629,6035.0
2019-02-14 14:30:00,75.51,75.51,75.04,75.09,30542.0,73.6434,73.6434,73.185,73.2337,30542.0
2019-02-14 15:00:00,75.19,75.37,74.9,75.08,15966.0,73.3313,73.5068,73.0484,73.224,15966.0
2019-02-14 15:30:00,75.06,75.24,74.77,74.8,46490.0,73.2045,73.38,72.9216,72.9509,46490.0
2019-02-15 09:30:00,75.46,77.17,74.83,77.16,46187.0,73.5946,75.2623,72.9802,75.2526,46187.0
2019-02-15 10:00:00,76.96,76.97,76.52,76.89,18365.0,75.0575,75.0673,74.6284,74.9892,18365.0
2019-02-15 10:30:00,76.9,77.36,76.55,77.13,31732.0,74.999,75.4476,74.6576,75.2233,31732.0
2019-02-15 11:00:00,77.14,77.75,77.08,77.53,14166.0,75.2331,75.828,75.1745,75.6134,14166.0
2019-02-15 11:30:00,77.54,77.8,77.39,77.56,12401.0,75.6232,75.8767,75.4769,75.6427,12401.0
2019-02-15 12:00:00,77.56,78.04,77.56,78.02,42133.0,75.6427,76.1108,75.6427,76.0913,42133.0
2019-02-15 12:30:00,78.1,78.13,77.48,77.62,13487.0,76.1693,76.1986,75.5647,75.7012,13487.0
2019-02-15 13:00:00,77.6,77.64,77.38,77.38,4872.0,75.6817,75.7207,75.4671,75.4671,4872.0
2019-02-15 13:30:00,77.43,77.55,77.33,77.45,4800.0,75.5159,75.6329,75.4184,75.5354,4800.0
2019-02-15 14:00:00,77.41,77.41,77.05,77.2,7866.0,75.4964,75.4964,75.1453,75.2916,7866.0
2019-02-15 14:30:00,77.19,77.3,77.12,77.24,6207.0,75.2818,75.3891,75.2136,75.3306,6207.0
2019-02-15 15:00:00,77.22,77.28,77.0,77.0,8053.0,75.3111,75.3696,75.0965,75.0965,8053.0
2019-02-15 15:30:00,76.95,77.07,76.81,76.89,50783.0,75.0478,75.1648,74.9112,74.9892,50783.0
2019-02-19 09:30:00,76.48,76.87,75.88,76.15,15922.0,74.5894,74.9697,74.0042,74.2675,15922.0
2019-02-19 10:00:00,76.21,76.44,76.01,76.19,10733.0,74.326,74.5504,74.131,74.3065,10733.0
2019-02-19 10:30:00,76.19,76.6,76.18,76.56,4989.0,74.3065,74.7064,74.2968,74.6674,4989.0
2019-02-19 11:00:00,76.6,77.07,76.6,76.96,11035.0,74.7064,75.1648,74.7064,75.0575,11035.0
2019-02-19 11:30:00,76.92,77.26,76.89,77.13,6459.0,75.0185,75.3501,74.9892,75.2233,6459.0
2019-02-19 12:00:00,77.22,77.3,77.12,77.27,6577.0,75.3111,75.3891,75.2136,75.3598,6577.0
2019-02-19 12:30:00,77.32,77.46,77.24,77.33,22838.0,75.4086,75.5451,75.3306,75.4184,22838.0
2019-02-19 13:00:00,77.36,77.37,77.22,77.34,8284.0,75.4476,75.4574,75.3111,75.4281,8284.0
2019-02-19 13:30:00,77.32,77.33,77.1,77.28,8429.0,75.4086,75.4184,75.194,75.3696,8429.0
2019-02-19 14:00:00,77.27,77.85,77.26,77.83,21993.0,75.3598,75.9255,75.3501,75.906,21993.0
2019-02-19 14:30:00,77.84,77.93,77.58,77.75,33141.0,75.9158,76.0035,75.6622,75.828,33141.0
2019-02-19 15:00:00,77.75,77.81,77.55,77.57,14501.0,75.828,75.8865,75.6329,75.6524,14501.0
2019-02-19 15:30:00,77.58,77.88,77.58,77.65,58006.0,75.6622,75.9548,75.6622,75.7305,58006.0
2019-02-20 09:30:00,77.87,78.87,77.39,78.47,27194.0,75.945,76.9203,75.4769,76.5302,27194.0
2019-02-20 10:00:00,78.53,78.77,78.34,78.53,10720.0,76.5887,76.8228,76.4034,76.5887,10720.0
2019-02-20 10:30:00,78.53,78.86,78.49,78.85,12244.0,76.5887,76.9105,76.5497,76.9008,12244.0
2019-02-20 11:00:00,78.84,79.03,78.66,78.84,25653.0,76.891,77.0763,76.7155,76.891,25653.0
2019-02-20 11:30:00,78.82,79.36,78.82,79.36,10324.0,76.8715,77.3982,76.8715,77.3982,10324.0
2019-02-20 12:00:00,79.37,79.46,79.17,79.27,20890.0,77.4079,77.4957,77.2129,77.3104,20890.0
2019-02-20 12:30:00,79.18,79.42,79.18,79.38,8147.0,77.2226,77.4567,77.2226,77.4177,8147.0
2019-02-20 13:00:00,79.34,79.71,79.32,79.68,12819.0,77.3787,77.7395,77.3592,77.7103,12819.0
2019-02-20 13:30:00,79.68,80.03,79.4,79.41,44581.0,77.7103,78.0516,77.4372,77.4469,44581.0
2019-02-20 14:00:00,79.35,79.58,79.34,79.54,21302.0,77.3884,77.6127,77.3787,77.5737,21302.0
2019-02-20 14:30:00,79.57,79.72,79.39,79.64,18532.0,77.603,77.7493,77.4274,77.6713,18532.0
2019-02-20 15:00:00,79.61,79.81,79.61,79.76,23305.0,77.642,77.8371,77.642,77.7883,23305.0
2019-02-20 15:30:00,79.73,79.92,79.49,79.5,82679.0,77.759,77.9443,77.525,77.5347,82679.0
2019-02-21 09:30:00,79.85,80.15,78.98,79.01,15946.0,77.8761,78.1686,77.0276,77.0568,15946.0
2019-02-21 10:00:00,78.9,79.2,78.6,78.86,17169.0,76.9495,77.2421,76.657,76.9105,17169.0
2019-02-21 10:30:00,78.85,78.96,78.7,78.89,14938.0,76.9008,77.0081,76.7545,76.9398,14938.0
2019-02-21 11:00:00,78.86,79.2,78.79,78.92,10850.0,76.9105,77.2421,76.8423,76.9691,10850.0
2019-02-21 11:30:00,78.97,79.41,78.87,79.41,12379.0,77.0178,77.4469,76.9203,77.4469,12379.0
2019-02-21 12:00:00,79.45,79.52,79.07,79.42,18615.0,77.486,77.5542,77.1153,77.4567,18615.0
2019-02-21 12:30:00,79.45,79.56,79.13,79.54,15748.0,77.486,77.5932,77.1739,77.5737,15748.0
2019-02-21 13:00:00,79.54,79.64,79.22,79.22,12828.0,77.5737,77.6713,77.2616,77.2616,12828.0
2019-02-21 13:30:00,79.2,79.29,79.1,79.28,9854.0,77.2421,77.3299,77.1446,77.3202,9854.0
2019-02-21 14:00:00,79.32,79.44,78.87,78.91,14900.0,77.3592,77.4762,76.9203,76.9593,14900.0
2019-02-21 14:30:00,78.92,79.1,78.81,78.83,27769.0,76.9691,77.1446,76.8618,76.8813,27769.0
2019-02-21 15:00:00,78.84,78.84,78.58,78.7,13876.0,76.891,76.891,76.6375,76.7545,13876.0
2019-02-21 15:30:00,78.68,78.94,78.59,78.89,49085.0,76.735,76.9886,76.6472,76.9398,49085.0
2019-02-22 09:30:00,79.13,79.96,78.92,79.84,22160.0,77.1739,77.9833,76.9691,77.8663,22160.0
2019-02-22 10:00:00,79.84,79.92,78.98,79.12,19279.0,77.8663,77.9443,77.0276,77.1641,19279.0
2019-02-22 10:30:00,79.12,79.13,78.41,78.71,34494.0,77.1641,77.1739,76.4717,76.7642,34494.0
2019-02-22 11:00:00,78.58,78.91,78.58,78.86,6479.0,76.6375,76.9593,76.6375,76.9105,6479.0
2019-02-22 11:30:00,78.86,78.94,78.72,78.83,4900.0,76.9105,76.9886,76.774,76.8813,4900.0
2019-02-22 12:00:00,78.85,79.12,78.85,78.91,7400.0,76.9008,77.1641,76.9008,76.9593,7400.0
2019-02-22 12:30:00,78.94,79.02,78.56,78.57,22969.0,76.9886,77.0666,76.618,76.6277,22969.0
2019-02-22 13:00:00,78.6,78.74,78.58,78.73,11729.0,76.657,76.7935,76.6375,76.7838,11729.0
2019-02-22 13:30:00,78.75,79.15,78.71,79.07,9617.0,76.8033,77.1934,76.7642,77.1153,9617.0
2019-02-22 14:00:00,79.06,79.43,79.06,79.27,57066.0,77.1056,77.4664,77.1056,77.3104,57066.0
2019-02-22 14:30:00,79.27,79.38,79.23,79.28,9356.0,77.3104,77.4177,77.2714,77.3202,9356.0
2019-02-22 15:00:00,79.25,79.73,79.25,79.73,20669.0,77.2909,77.759,77.2909,77.759,20669.0
2019-02-22 15:30:00,79.73,80.01,79.46,79.8,104704.0,77.759,78.0321,77.4957,77.8273,104704.0
2019-02-25 09:30:00,80.23,80.77,79.69,80.14,29111.0,78.2467,78.7733,77.72,78.1589,29111.0
2019-02-25 10:00:00,80.09,80.1,79.43,79.43,7916.0,78.1101,78.1199,77.4664,77.4664,7916.0
2019-02-25 10:30:00,79.42,79.87,79.26,79.75,11359.0,77.4567,77.8956,77.3007,77.7785,11359.0
2019-02-25 11:00:00,79.8,79.8,79.2,79.2,6915.0,77.8273,77.8273,77.2421,77.2421,6915.0
2019-02-25 11:30:00,79.21,79.37,79.21,79.35,14673.0,77.2519,77.4079,77.2519,77.3884,14673.0
2019-02-25 12:00:00,79.37,79.39,79.14,79.23,7420.0,77.4079,77.4274,77.1836,77.2714,7420.0
2019-02-25 12:30:00,79.18,79.29,79.03,79.07,7844.0,77.2226,77.3299,77.0763,77.1153,7844.0
2019-02-25 13:00:00,79.04,79.15,78.86,78.86,29278.0,77.0861,77.1934,76.9105,76.9105,29278.0
2019-02-25 13:30:00,78.88,78.88,78.55,78.6,12534.0,76.93,76.93,76.6082,76.657,12534.0
2019-02-25 14:00:00,78.6,78.63,77.9,78.09,38175.0,76.657,76.6862,75.9743,76.1596,38175.0
2019-02-25 14:30:00,78.09,78.34,77.79,77.82,11598.0,76.1596,76.4034,75.867,75.8962,11598.0
2019-02-25 15:00:00,77.81,77.86,77.4,77.5,31127.0,75.8865,75.9353,75.4866,75.5842,31127.0
2019-02-25 15:30:00,77.55,77.75,77.35,77.59,76499.0,75.6329,75.828,75.4379,75.6719,76499.0
2019-02-26 09:30:00,77.32,77.56,76.68,77.25,24791.0,75.4086,75.6427,74.7844,75.3403,24791.0
2019-02-26 10:00:00,77.3,77.71,77.21,77.65,12721.0,75.3891,75.789,75.3013,75.7305,12721.0
2019-02-26 10:30:00,77.61,77.71,77.12,77.23,8405.0,75.6914,75.789,75.2136,75.3208,8405.0
2019-02-26 11:00:00,77.32,77.61,77.19,77.58,30423.0,75.4086,75.6914,75.2818,75.6622,30423.0
2019-02-26 11:30:00,77.62,77.68,77.44,77.48,13978.0,75.7012,75.7597,75.5256,75.5647,13978.0
2019-02-26 12:00:00,77.48,77.6,77.43,77.54,15606.0,75.5647,75.6817,75.5159,75.6232,15606.0
2019-02-26 12:30:00,77.54,77.63,77.17,77.32,10510.0,75.6232,75.7109,75.2623,75.4086,10510.0
2019-02-26 13:00:00,77.37,77.54,77.35,77.44,10311.0,75.4574,75.6232,75.4379,75.5256,10311.0
2019-02-26 13:30:00,77.43,77.48,77.21,77.25,7427.0,75.5159,75.5647,75.3013,75.3403,7427.0
2019-02-26 14:00:00,77.21,77.3,77.19,77.25,10473.0,75.3013,75.3891,75.2818,75.3403,10473.0
2019-02-26 14:30:00,77.26,77.83,77.24,77.76,9121.0,75.3501,75.906,75.3306,75.8377,9121.0
2019-02-26 15:00:00,77.7,77.98,77.69,77.83,13000.0,75.7792,76.0523,75.7695,75.906,13000.0
2019-02-26 15:30:00,77.85,77.91,77.46,77.49,49846.0,75.9255,75.984,75.5451,75.5744,49846.0
2019-02-27 09:30:00,77.68,78.52,77.68,78.42,22885.0,75.7597,76.5789,75.7597,76.4814,22885.0
2019-02-27 10:00:00,78.42,78.43,77.79,77.95,8948.0,76.4814,76.4912,75.867,76.023,8948.0
2019-02-27 10:30:00,78.03,78.09,77.63,77.7,4800.0,76.1011,76.1596,75.7109,75.7792,4800.0
2019-02-27 11:00:00,77.78,78.12,77.72,78.06,13661.0,75.8572,76.1888,75.7987,76.1303,13661.0
2019-02-27 11:30:00,78.06,78.3,78.0,78.18,7526.0,76.1303,76.3644,76.0718,76.2473,7526.0
2019-02-27 12:00:00,78.12,78.13,77.83,78.1,6353.0,76.1888,76.1986,75.906,76.1693,6353.0
2019-02-27 12:30:00,78.05,78.25,77.96,78.16,6446.0,76.1206,76.3156,76.0328,76.2278,6446.0
2019-02-27 13:00:00,78.15,78.29,78.1,78.1,4898.0,76.2181,76.3546,76.1693,76.1693,4898.0
2019-02-27 13:30:00,78.15,78.26,78.01,78.09,3245.0,76.2181,76.3254,76.0816,76.1596,3245.0
2019-02-27 14:00:00,78.06,78.21,77.94,78.07,6025.0,76.1303,76.2766,76.0133,76.1401,6025.0
2019-02-27 14:30:00,78.1,78.14,77.75,77.83,6591.0,76.1693,76.2083,75.828,75.906,6591.0
2019-02-27 15:00:00,77.8,77.83,77.64,77.64,8800.0,75.8767,75.906,75.7207,75.7207,8800.0
2019-02-27 15:30:00,77.65,77.83,77.63,77.66,23197.0,75.7305,75.906,75.7109,75.7402,23197.0
2019-02-28 09:30:00,77.61,77.61,76.77,77.04,5741.0,75.6914,75.6914,74.8722,75.1355,5741.0
2019-02-28 10:00:00,76.95,77.45,76.95,77.41,6300.0,75.0478,75.5354,75.0478,75.4964,6300.0
2019-02-28 10:30:00,77.46,77.86,77.46,77.82,7500.0,75.5451,75.9353,75.5451,75.8962,7500.0
2019-02-28 11:00:00,77.89,78.17,77.64,78.11,9841.0,75.9645,76.2376,75.7207,76.1791,9841.0
2019-02-28 11:30:00,78.15,78.45,78.01,78.22,16617.0,76.2181,76.5107,76.0816,76.2864,16617.0
2019-02-28 12:00:00,78.17,78.18,78.04,78.11,4500.0,76.2376,76.2473,76.1108,76.1791,4500.0
2019-02-28 12:30:00,78.12,78.12,77.75,77.91,4100.0,76.1888,76.1888,75.828,75.984,4100.0
2019-02-28 13:00:00,77.97,78.11,77.93,78.06,6700.0,76.0425,76.1791,76.0035,76.1303,6700.0
2019-02-28 13:30:00,78.08,78.13,77.95,77.99,3606.0,76.1498,76.1986,76.023,76.062,3606.0
2019-02-28 14:00:00,77.96,78.01,77.78,77.93,5475.0,76.0328,76.0816,75.8572,76.0035,5475.0
2019-02-28 14:30:00,77.99,77.99,77.72,77.83,6992.0,76.062,76.062,75.7987,75.906,6992.0
2019-02-28 15:00:00,77.86,77.93,77.77,77.79,7414.0,75.9353,76.0035,75.8475,75.867,7414.0
2019-02-28 15:30:00,77.82,77.97,77.76,77.77,33016.0,75.8962,76.0425,75.8377,75.8475,33016.0
2019-03-01 09:30:00,78.51,79.29,78.1,78.81,5906.0,76.5692,77.3299,76.1693,76.8618,5906.0
2019-03-01 10:00:00,78.77,78.81,78.05,78.23,12882.0,76.8228,76.8618,76.1206,76.2961,12882.0
2019-03-01 10:30:00,78.17,78.3,77.85,78.09,7300.0,76.2376,76.3644,75.9255,76.1596,7300.0
2019-03-01 11:00:00,77.97,78.25,77.8,78.23,10374.0,76.0425,76.3156,75.8767,76.2961,10374.0
2019-03-01 11:30:00,78.12,78.37,78.08,78.21,7411.0,76.1888,76.4327,76.1498,76.2766,7411.0
2019-03-01 12:00:00,78.24,78.67,78.23,78.67,7000.0,76.3059,76.7252,76.2961,76.7252,7000.0
2019-03-01 12:30:00,78.62,78.62,78.26,78.3,8201.0,76.6765,76.6765,76.3254,76.3644,8201.0
2019-03-01 13:00:00,78.2,78.31,78.04,78.23,11794.0,76.2669,76.3741,76.1108,76.2961,11794.0
2019-03-01 13:30:00,78.23,78.41,78.2,78.24,11128.0,76.2961,76.4717,76.2669,76.3059,11128.0
2019-03-01 14:00:00,78.24,78.62,78.18,78.6,12034.0,76.3059,76.6765,76.2473,76.657,12034.0
2019-03-01 14:30:00,78.58,78.65,78.29,78.3,8851.0,76.6375,76.7057,76.3546,76.3644,8851.0
2019-03-01 15:00:00,78.26,78.46,78.25,78.28,15650.0,76.3254,76.5204,76.3156,76.3449,15650.0
2019-03-01 15:30:00,78.29,78.48,78.26,78.39,53578.0,76.3546,76.5399,76.3254,76.4522,53578.0
2019-03-04 09:30:00,78.4,78.96,77.76,77.9,18342.0,76.4619,77.0081,75.8377,75.9743,18342.0
2019-03-04 10:00:00,77.79,77.93,77.36,77.79,19836.0,75.867,76.0035,75.4476,75.867,19836.0
2019-03-04 10:30:00,77.79,77.85,77.21,77.22,6314.0,75.867,75.9255,75.3013,75.3111,6314.0
2019-03-04 11:00:00,77.22,77.52,77.15,77.15,4432.0,75.3111,75.6037,75.2428,75.2428,4432.0
2019-03-04 11:30:00,77.08,77.26,77.0,77.04,8540.0,75.1745,75.3501,75.0965,75.1355,8540.0
2019-03-04 12:00:00,77.09,77.42,77.03,77.25,6028.0,75.1843,75.5061,75.1258,75.3403,6028.0
2019-03-04 12:30:00,77.43,77.43,77.07,77.16,4329.0,75.5159,75.5159,75.1648,75.2526,4329.0
2019-03-04 13:00:00,77.13,77.24,77.04,77.17,9421.0,75.2233,75.3306,75.1355,75.2623,9421.0
2019-03-04 13:30:00,77.2,77.7,77.08,77.61,18163.0,75.2916,75.7792,75.1745,75.6914,18163.0
2019-03-04 14:00:00,77.56,77.65,77.38,77.64,7529.0,75.6427,75.7305,75.4671,75.7207,7529.0
2019-03-04 14:30:00,77.58,77.59,77.41,77.44,9026.0,75.6622,75.6719,75.4964,75.5256,9026.0
2019-03-04 15:00:00,77.47,77.57,77.42,77.54,17935.0,75.5549,75.6524,75.5061,75.6232,17935.0
2019-03-04 15:30:00,77.56,77.75,77.53,77.66,52279.0,75.6427,75.828,75.6134,75.7402,52279.0
2019-03-05 09:30:00,78.08,78.27,77.63,77.84,19138.0,76.1498,76.3351,75.7109,75.9158,19138.0
2019-03-05 10:00:00,77.84,78.22,77.84,78.0,5755.0,75.9158,76.2864,75.9158,76.0718,5755.0
2019-03-05 10:30:00,78.05,78.26,77.99,78.1,5288.0,76.1206,76.3254,76.062,76.1693,5288.0
2019-03-05 11:00:00,78.14,78.75,78.14,78.59,5300.0,76.2083,76.8033,76.2083,76.6472,5300.0
2019-03-05 11:30:00,78.66,78.87,78.61,78.77,6400.0,76.7155,76.9203,76.6667,76.8228,6400.0
2019-03-05 12:00:00,78.75,78.81,78.61,78.67,4475.0,76.8033,76.8618,76.6667,76.7252,4475.0
2019-03-05 12:30:00,78.66,78.83,78.58,78.82,4700.0,76.7155,76.8813,76.6375,76.8715,4700.0
2019-03-05 13:00:00,78.86,78.96,78.74,78.75,5500.0,76.9105,77.0081,76.7935,76.8033,5500.0
2019-03-05 13:30:00,78.67,78.87,78.66,78.84,6389.0,76.7252,76.9203,76.7155,76.891,6389.0
2019-03-05 14:00:00,78.85,79.12,78.79,79.12,11230.0,76.9008,77.1641,76.8423,77.1641,11230.0
2019-03-05 14:30:00,79.15,79.17,78.76,78.81,8619.0,77.1934,77.2129,76.813,76.8618,8619.0
2019-03-05 15:00:00,78.81,78.86,78.38,78.46,11200.0,76.8618,76.9105,76.4424,76.5204,11200.0
2019-03-05 15:30:00,78.41,78.74,78.39,78.56,45193.0,76.4717,76.7935,76.4522,76.618,45193.0
2019-03-06 09:30:00,78.79,78.96,78.39,78.53,4609.0,76.8423,77.0081,76.4522,76.5887,4609.0
2019-03-06 10:00:00,78.67,79.07,78.64,78.83,20492.0,76.7252,77.1153,76.696,76.8813,20492.0
2019-03-06 10:30:00,78.78,79.26,78.77,79.19,8375.0,76.8325,77.3007,76.8228,77.2324,8375.0
2019-03-06 11:00:00,79.24,79.66,79.24,79.58,7900.0,77.2811,77.6908,77.2811,77.6127,7900.0
2019-03-06 11:30:00,79.43,79.57,79.4,79.49,5403.0,77.4664,77.603,77.4372,77.525,5403.0
2019-03-06 12:00:00,79.44,79.73,79.18,79.36,9111.0,77.4762,77.759,77.2226,77.3982,9111.0
2019-03-06 12:30:00,79.36,79.47,79.27,79.38,7714.0,77.3982,77.5055,77.3104,77.4177,7714.0
2019-03-06 13:00:00,79.39,79.44,79.25,79.36,7205.0,77.4274,77.4762,77.2909,77.3982,7205.0
2019-03-06 13:30:00,79.45,79.79,79.4,79.77,11294.0,77.486,77.8175,77.4372,77.798,11294.0
2019-03-06 14:00:00,79.79,79.86,79.6,79.81,12806.0,77.8175,77.8858,77.6322,77.8371,12806.0
2019-03-06 14:30:00,79.83,79.83,79.57,79.69,12774.0,77.8566,77.8566,77.603,77.72,12774.0
2019-03-06 15:00:00,79.63,79.67,79.25,79.29,14216.0,77.6615,77.7005,77.2909,77.3299,14216.0
2019-03-06 15:30:00,79.37,79.47,79.17,79.17,60639.0,77.4079,77.5055,77.2129,77.2129,60639.0
2019-03-07 09:30:00,78.94,79.37,78.58,79.37,6864.0,76.9886,77.4079,76.6375,77.4079,6864.0
2019-03-07 10:00:00,79.48,79.61,78.97,79.5,15514.0,77.5152,77.642,77.0178,77.5347,15514.0
2019-03-07 10:30:00,79.51,79.84,79.51,79.66,5281.0,77.5445,77.8663,77.5445,77.6908,5281.0
2019-03-07 11:00:00,79.65,79.78,79.25,79.67,9200.0,77.681,77.8078,77.2909,77.7005,9200.0
2019-03-07 11:30:00,79.71,79.79,79.37,79.45,13294.0,77.7395,77.8175,77.4079,77.486,13294.0
2019-03-07 12:00:00,79.42,79.61,79.37,79.61,11439.0,77.4567,77.642,77.4079,77.642,11439.0
2019-03-07 12:30:00,79.52,79.61,79.35,79.55,13938.0,77.5542,77.642,77.3884,77.5835,13938.0
2019-03-07 13:00:00,79.5,79.5,79.21,79.4,9406.0,77.5347,77.5347,77.2519,77.4372,9406.0
2019-03-07 13:30:00,79.4,79.4,79.13,79.13,7725.0,77.4372,77.4372,77.1739,77.1739,7725.0
2019-03-07 14:00:00,79.13,79.22,79.01,79.16,14344.0,77.1739,77.2616,77.0568,77.2031,14344.0
2019-03-07 14:30:00,79.16,79.16,78.84,78.99,13937.0,77.2031,77.2031,76.891,77.0373,13937.0
2019-03-07 15:00:00,78.97,79.31,78.93,79.2,17145.0,77.0178,77.3494,76.9788,77.2421,17145.0
2019-03-07 15:30:00,79.18,79.24,79.06,79.13,56135.0,77.2226,77.2811,77.1056,77.1739,56135.0
2019-03-08 09:30:00,78.79,79.45,78.59,78.91,7544.0,76.8423,77.486,76.6472,76.9593,7544.0
2019-03-08 10:00:00,78.9,78.94,78.58,78.66,7532.0,76.9495,76.9886,76.6375,76.7155,7532.0
2019-03-08 10:30:00,78.69,78.73,78.43,78.49,30004.0,76.7447,76.7838,76.4912,76.5497,30004.0
2019-03-08 11:00:00,78.52,78.62,78.13,78.17,19295.0,76.5789,76.6765,76.1986,76.2376,19295.0
2019-03-08 11:30:00,78.17,78.23,77.63,77.63,16613.0,76.2376,76.2961,75.7109,75.7109,16613.0
2019-03-08 12:00:00,77.62,78.11,77.61,78.11,13835.0,75.7012,76.1791,75.6914,76.1791,13835.0
2019-03-08 12:30:00,78.11,78.15,77.94,78.02,13655.0,76.1791,76.2181,76.0133,76.0913,13655.0
2019-03-08 13:00:00,78.05,78.33,78.02,78.14,11916.0,76.1206,76.3936,76.0913,76.2083,11916.0
2019-03-08 13:30:00,78.1,78.19,78.02,78.05,13559.0,76.1693,76.2571,76.0913,76.1206,13559.0
2019-03-08 14:00:00,78.08,78.18,78.02,78.1,8721.0,76.1498,76.2473,76.0913,76.1693,8721.0
2019-03-08 14:30:00,78.1,78.2,78.04,78.12,15530.0,76.1693,76.2669,76.1108,76.1888,15530.0
2019-03-08 15:00:00,78.12,78.17,77.59,77.7,15502.0,76.1888,76.2376,75.6719,75.7792,15502.0
2019-03-08 15:30:00,77.7,77.86,77.58,77.75,53673.0,75.7792,75.9353,75.6622,75.828,53673.0
2019-03-11 09:30:00,78.08,78.13,77.54,77.93,8729.0,76.1498,76.1986,75.6232,76.0035,8729.0
2019-03-11 10:00:00,77.96,78.14,77.59,77.88,12517.0,76.0328,76.2083,75.6719,75.9548,12517.0
2019-03-11 10:30:00,77.94,78.64,77.94,78.62,18036.0,76.0133,76.696,76.0133,76.6765,18036.0
2019-03-11 11:00:00,78.56,78.79,78.36,78.44,8229.0,76.618,76.8423,76.4229,76.5009,8229.0
2019-03-11 11:30:00,78.4,78.52,78.17,78.39,7512.0,76.4619,76.5789,76.2376,76.4522,7512.0
2019-03-11 12:00:00,78.36,78.79,78.36,78.75,8155.0,76.4229,76.8423,76.4229,76.8033,8155.0
2019-03-11 12:30:00,78.72,78.87,78.62,78.63,9457.0,76.774,76.9203,76.6765,76.6862,9457.0
2019-03-11 13:00:00,78.71,78.77,78.36,78.52,11265.0,76.7642,76.8228,76.4229,76.5789,11265.0
2019-03-11 13:30:00,78.52,78.56,78.34,78.39,11332.0,76.5789,76.618,76.4034,76.4522,11332.0
2019-03-11 14:00:00,78.42,78.42,78.0,78.15,16963.0,76.4814,76.4814,76.0718,76.2181,16963.0
2019-03-11 14:30:00,78.17,78.46,78.06,78.46,14141.0,76.2376,76.5204,76.1303,76.5204,14141.0
2019-03-11 15:00:00,78.42,78.47,78.26,78.27,11700.0,76.4814,76.5302,76.3254,76.3351,11700.0
2019-03-11 15:30:00,78.29,78.96,78.23,78.87,52402.0,76.3546,77.0081,76.2961,76.9203,52402.0
2019-03-12 09:30:00,78.91,78.91,78.41,78.71,22184.0,76.9593,76.9593,76.4717,76.7642,22184.0
2019-03-12 10:00:00,78.65,78.91,78.58,78.91,5315.0,76.7057,76.9593,76.6375,76.9593,5315.0
2019-03-12 10:30:00,78.92,78.93,78.15,78.16,8000.0,76.9691,76.9788,76.2181,76.2278,8000.0
2019-03-12 11:00:00,78.12,78.57,78.0,78.32,17300.0,76.1888,76.6277,76.0718,76.3839,17300.0
2019-03-12 11:30:00,78.32,78.85,78.29,78.79,51795.0,76.3839,76.9008,76.3546,76.8423,51795.0
2019-03-12 12:00:00,78.79,78.93,78.65,78.91,13711.0,76.8423,76.9788,76.7057,76.9593,13711.0
2019-03-12 12:30:00,78.84,78.96,78.63,78.95,11719.0,76.891,77.0081,76.6862,76.9983,11719.0
2019-03-12 13:00:00,78.91,79.33,78.9,79.15,21820.0,76.9593,77.3689,76.9495,77.1934,21820.0
2019-03-12 13:30:00,79.2,79.29,78.99,79.23,11483.0,77.2421,77.3299,77.0373,77.2714,11483.0
2019-03-12 14:00:00,79.2,79.2,78.93,79.06,14350.0,77.2421,77.2421,76.9788,77.1056,14350.0
2019-03-12 14:30:00,79.08,79.11,78.96,79.08,10615.0,77.1251,77.1544,77.0081,77.1251,10615.0
2019-03-12 15:00:00,79.04,79.15,78.8,78.97,18285.0,77.0861,77.1934,76.852,77.0178,18285.0
2019-03-12 15:30:00,78.96,79.35,78.91,79.27,90091.0,77.0081,77.3884,76.9593,77.3104,90091.0
2019-03-13 09:30:00,79.59,79.96,79.56,79.71,5673.0,77.6225,77.9833,77.5932,77.7395,5673.0
2019-03-13 10:00:00,79.76,80.12,79.76,79.91,6061.0,77.7883,78.1394,77.7883,77.9346,6061.0
2019-03-13 10:30:00,79.91,80.13,79.86,80.01,11405.0,77.9346,78.1491,77.8858,78.0321,11405.0
2019-03-13 11:00:00,80.02,80.25,79.97,80.06,6678.0,78.0419,78.2662,77.9931,78.0809,6678.0
2019-03-13 11:30:00,80.11,80.13,79.8,80.02,11132.0,78.1296,78.1491,77.8273,78.0419,11132.0
2019-03-13 12:00:00,80.07,80.22,79.97,80.06,21721.0,78.0906,78.2369,77.9931,78.0809,21721.0
2019-03-13 12:30:00,80.03,80.16,79.91,80.02,40151.0,78.0516,78.1784,77.9346,78.0419,40151.0
2019-03-13 13:00:00,80.03,80.1,79.87,80.07,12926.0,78.0516,78.1199,77.8956,78.0906,12926.0
2019-03-13 13:30:00,80.04,80.19,79.92,80.17,55805.0,78.0614,78.2077,77.9443,78.1882,55805.0
2019-03-13 14:00:00,80.1,80.32,80.05,80.24,14309.0,78.1199,78.3344,78.0711,78.2564,14309.0
2019-03-13 14:30:00,80.21,80.31,80.03,80.17,41603.0,78.2272,78.3247,78.0516,78.1882,41603.0
2019-03-13 15:00:00,80.13,80.29,80.04,80.26,17853.0,78.1491,78.3052,78.0614,78.2759,17853.0
2019-03-13 15:30:00,80.22,80.4,80.02,80.08,56534.0,78.2369,78.4125,78.0419,78.1004,56534.0
2019-03-14 09:30:00,79.93,80.23,79.08,79.26,9984.0,77.9541,78.2467,77.1251,77.3007,9984.0
2019-03-14 10:00:00,79.2,79.76,78.96,79.69,10006.0,77.2421,77.7883,77.0081,77.72,10006.0
2019-03-14 10:30:00,79.64,80.23,79.37,80.17,13943.0,77.6713,78.2467,77.4079,78.1882,13943.0
2019-03-14 11:00:00,80.16,80.16,79.8,79.85,3503.0,78.1784,78.1784,77.8273,77.8761,3503.0
2019-03-14 11:30:00,79.81,79.98,79.68,79.96,4714.0,77.8371,78.0029,77.7103,77.9833,4714.0
2019-03-14 12:00:00,79.87,80.02,79.74,79.93,12500.0,77.8956,78.0419,77.7688,77.9541,12500.0
2019-03-14 12:30:00,79.94,80.11,79.86,79.86,4400.0,77.9638,78.1296,77.8858,77.8858,4400.0
2019-03-14 13:00:00,79.88,80.06,79.88,79.95,2900.0,77.9053,78.0809,77.9053,77.9736,2900.0
2019-03-14 13:30:00,79.94,80.22,79.94,80.13,11018.0,77.9638,78.2369,77.9638,78.1491,11018.0
2019-03-14 14:00:00,80.17,80.35,80.13,80.28,11309.0,78.1882,78.3637,78.1491,78.2954,11309.0
2019-03-14 14:30:00,80.26,80.4,80.08,80.4,10950.0,78.2759,78.4125,78.1004,78.4125,10950.0
2019-03-14 15:00:00,80.4,80.59,80.33,80.54,16967.0,78.4125,78.5978,78.3442,78.549,16967.0
2019-03-14 15:30:00,80.53,80.97,80.29,80.37,64930.0,78.5393,78.9684,78.3052,78.3832,64930.0
2019-03-15 09:30:00,80.55,80.72,79.91,80.54,103613.0,78.5588,78.7246,77.9346,78.549,103613.0
2019-03-15 10:00:00,80.63,80.84,80.32,80.57,12701.0,78.6368,78.8416,78.3344,78.5783,12701.0
2019-03-15 10:30:00,80.65,80.9,80.46,80.9,7693.0,78.6563,78.9001,78.471,78.9001,7693.0
2019-03-15 11:00:00,80.84,80.96,80.76,80.76,4700.0,78.8416,78.9586,78.7636,78.7636,4700.0
2019-03-15 11:30:00,80.73,80.81,80.52,80.81,8424.0,78.7343,78.8123,78.5295,78.8123,8424.0
2019-03-15 12:00:00,80.78,81.06,80.75,81.06,7878.0,78.7831,79.0562,78.7538,79.0562,7878.0
2019-03-15 12:30:00,81.07,81.13,80.86,81.05,8812.0,79.0659,79.1244,78.8611,79.0464,8812.0
2019-03-15 13:00:00,81.09,81.22,80.96,81.01,5900.0,79.0854,79.2122,78.9586,79.0074,5900.0
2019-03-15 13:30:00,81.07,81.23,80.86,80.97,11100.0,79.0659,79.222,78.8611,78.9684,11100.0
2019-03-15 14:00:00,80.97,81.19,80.73,80.73,8481.0,78.9684,79.1829,78.7343,78.7343,8481.0
2019-03-15 14:30:00,80.72,80.88,80.62,80.65,9231.0,78.7246,78.8806,78.627,78.6563,9231.0
2019-03-15 15:00:00,80.66,80.67,80.42,80.63,10100.0,78.666,78.6758,78.432,78.6368,10100.0
2019-03-15 15:30:00,80.6,80.6,80.14,80.38,68506.0,78.6075,78.6075,78.1589,78.393,68506.0
2019-03-18 09:30:00,80.47,81.2,80.36,81.2,10335.0,78.4807,79.1927,78.3735,79.1927,10335.0
2019-03-18 10:00:00,81.2,81.55,81.15,81.45,13806.0,79.1927,79.534,79.1439,79.4365,13806.0
2019-03-18 10:30:00,81.38,81.52,81.05,81.52,8500.0,79.3682,79.5048,79.0464,79.5048,8500.0
2019-03-18 11:00:00,81.55,81.62,80.92,80.93,14001.0,79.534,79.6023,78.9196,78.9294,14001.0
2019-03-18 11:30:00,80.92,81.22,80.77,81.16,9901.0,78.9196,79.2122,78.7733,79.1537,9901.0
2019-03-18 12:00:00,81.15,81.15,80.89,80.97,10114.0,79.1439,79.1439,78.8904,78.9684,10114.0
2019-03-18 12:30:00,81.04,81.13,80.95,81.02,16846.0,79.0366,79.1244,78.9489,79.0171,16846.0
2019-03-18 13:00:00,81.05,81.32,81.04,81.24,7828.0,79.0464,79.3097,79.0366,79.2317,7828.0
2019-03-18 13:30:00,81.28,81.28,81.1,81.18,13384.0,79.2707,79.2707,79.0952,79.1732,13384.0
2019-03-18 14:00:00,81.21,81.21,81.04,81.08,9016.0,79.2024,79.2024,79.0366,79.0757,9016.0
2019-03-18 14:30:00,81.1,81.3,81.08,81.27,14925.0,79.0952,79.2902,79.0757,79.261,14925.0
2019-03-18 15:00:00,81.25,81.37,81.12,81.23,13929.0,79.2415,79.3585,79.1147,79.222,13929.0
2019-03-18 15:30:00,81.23,81.56,81.23,81.33,54753.0,79.222,79.5438,79.222,79.3195,54753.0
2019-03-19 09:30:00,81.87,81.99,81.54,81.73,8337.0,79.8461,79.9632,79.5243,79.7096,8337.0
2019-03-19 10:00:00,81.62,81.62,81.25,81.44,7200.0,79.6023,79.6023,79.2415,79.4268,7200.0
2019-03-19 10:30:00,81.42,81.72,81.32,81.49,15717.0,79.4073,79.6998,79.3097,79.4755,15717.0
2019-03-19 11:00:00,81.5,81.9,81.5,81.89,5700.0,79.4853,79.8754,79.4853,79.8656,5700.0
2019-03-19 11:30:00,81.8,82.2,81.8,82.04,7200.0,79.7779,80.168,79.7779,80.0119,7200.0
2019-03-19 12:00:00,82.04,82.23,82.0,82.21,5970.0,80.0119,80.1972,79.9729,80.1777,5970.0
2019-03-19 12:30:00,82.22,82.31,81.89,82.14,5232.0,80.1875,80.2753,79.8656,80.1095,5232.0
2019-03-19 13:00:00,82.07,82.25,82.07,82.09,4612.0,80.0412,80.2167,80.0412,80.0607,4612.0
2019-03-19 13:30:00,82.09,82.1,81.98,82.1,7954.0,80.0607,80.0704,79.9534,80.0704,7954.0
2019-03-19 14:00:00,82.07,82.16,81.95,82.16,6600.0,80.0412,80.129,79.9242,80.129,6600.0
2019-03-19 14:30:00,82.11,82.18,81.95,81.96,6048.0,80.0802,80.1485,79.9242,79.9339,6048.0
2019-03-19 15:00:00,81.97,82.01,81.71,81.8,9582.0,79.9437,79.9827,79.6901,79.7779,9582.0
2019-03-19 15:30:00,81.77,81.91,81.66,81.87,44714.0,79.7486,79.8851,79.6413,79.8461,44714.0
2019-03-20 09:30:00,81.68,81.94,81.13,81.29,14144.0,79.6608,79.9144,79.1244,79.2805,14144.0
2019-03-20 10:00:00,81.4,81.4,80.93,80.97,9610.0,79.3877,79.3877,78.9294,78.9684,9610.0
2019-03-20 10:30:00,81.01,81.1,80.47,80.55,13000.0,79.0074,79.0952,78.4807,78.5588,13000.0
2019-03-20 11:00:00,80.56,80.66,80.42,80.53,8823.0,78.5685,78.666,78.432,78.5393,8823.0
2019-03-20 11:30:00,80.53,80.54,80.05,80.15,9100.0,78.5393,78.549,78.0711,78.1686,9100.0
2019-03-20 12:00:00,80.22,80.41,80.21,80.25,4400.0,78.2369,78.4222,78.2272,78.2662,4400.0
2019-03-20 12:30:00,80.25,80.25,80.06,80.19,9586.0,78.2662,78.2662,78.0809,78.2077,9586.0
2019-03-20 13:00:00,80.22,80.22,79.93,80.01,9822.0,78.2369,78.2369,77.9541,78.0321,9822.0
2019-03-20 13:30:00,80.0,80.25,80.0,80.2,6700.0,78.0224,78.2662,78.0224,78.2174,6700.0
2019-03-20 14:00:00,80.25,80.78,80.25,80.47,14475.0,78.2662,78.7831,78.2662,78.4807,14475.0
2019-03-20 14:30:00,80.52,80.77,80.39,80.59,11738.0,78.5295,78.7733,78.4027,78.5978,11738.0
2019-03-20 15:00:00,80.59,80.73,80.45,80.54,26856.0,78.5978,78.7343,78.4612,78.549,26856.0
2019-03-20 15:30:00,80.59,80.59,80.02,80.15,56353.0,78.5978,78.5978,78.0419,78.1686,56353.0
2019-03-21 09:30:00,80.01,80.6,80.01,80.6,5295.0,78.0321,78.6075,78.0321,78.6075,5295.0
2019-03-21 10:00:00,80.68,81.27,80.68,81.27,7515.0,78.6855,79.261,78.6855,79.261,7515.0
2019-03-21 10:30:00,81.22,81.82,81.16,81.82,13538.0,79.2122,79.7974,79.1537,79.7974,13538.0
2019-03-21 11:00:00,81.84,82.31,81.84,82.11,10007.0,79.8169,80.2753,79.8169,80.0802,10007.0
2019-03-21 11:30:00,82.08,82.34,81.85,82.08,11700.0,80.0509,80.3045,79.8266,80.0509,11700.0
2019-03-21 12:00:00,82.06,82.06,81.72,81.92,6451.0,80.0314,80.0314,79.6998,79.8949,6451.0
2019-03-21 12:30:00,81.88,81.88,81.64,81.74,4850.0,79.8559,79.8559,79.6218,79.7193,4850.0
2019-03-21 13:00:00,81.78,81.95,81.75,81.93,3400.0,79.7584,79.9242,79.7291,79.9046,3400.0
2019-03-21 13:30:00,81.95,81.96,81.62,81.67,5700.0,79.9242,79.9339,79.6023,79.6511,5700.0
2019-03-21 14:00:00,81.77,81.99,81.71,81.85,8559.0,79.7486,79.9632,79.6901,79.8266,8559.0
2019-03-21 14:30:00,81.85,82.05,81.83,81.83,5822.0,79.8266,80.0217,79.8071,79.8071,5822.0
2019-03-21 15:00:00,81.77,82.09,81.77,81.92,5004.0,79.7486,80.0607,79.7486,79.8949,5004.0
2019-03-21 15:30:00,81.94,82.31,81.85,82.19,64831.0,79.9144,80.2753,79.8266,80.1582,64831.0
2019-03-22 09:30:00,81.83,82.34,81.83,81.86,5985.0,79.8071,80.3045,79.8071,79.8364,5985.0
2019-03-22 10:00:00,81.83,82.08,81.7,81.7,6700.0,79.8071,80.0509,79.6803,79.6803,6700.0
2019-03-22 10:30:00,81.77,81.88,81.42,81.42,8554.0,79.7486,79.8559,79.4073,79.4073,8554.0
2019-03-22 11:00:00,81.36,81.7,81.32,81.56,12905.0,79.3487,79.6803,79.3097,79.5438,12905.0
2019-03-22 11:30:00,81.54,81.62,80.96,80.96,8400.0,79.5243,79.6023,78.9586,78.9586,8400.0
2019-03-22 12:00:00,80.98,81.22,80.86,80.98,16381.0,78.9781,79.2122,78.8611,78.9781,16381.0
2019-03-22 12:30:00,80.89,81.05,80.6,81.05,7907.0,78.8904,79.0464,78.6075,79.0464,7907.0
2019-03-22 13:00:00,80.97,81.14,80.9,80.96,6834.0,78.9684,79.1342,78.9001,78.9586,6834.0
2019-03-22 13:30:00,80.95,81.1,80.74,80.8,7931.0,78.9489,79.0952,78.7441,78.8026,7931.0
2019-03-22 14:00:00,80.84,81.15,80.84,81.07,10774.0,78.8416,79.1439,78.8416,79.0659,10774.0
2019-03-22 14:30:00,81.06,81.42,80.92,81.29,7905.0,79.0562,79.4073,78.9196,79.2805,7905.0
2019-03-22 15:00:00,81.35,81.38,80.92,80.98,10467.0,79.339,79.3682,78.9196,78.9781,10467.0
2019-03-22 15:30:00,80.96,80.99,80.41,80.41,43098.0,78.9586,78.9879,78.4222,78.4222,43098.0
2019-03-25 09:30:00,80.58,80.73,79.83,80.58,13761.0,78.588,78.7343,77.8566,78.588,13761.0
2019-03-25 10:00:00,80.65,80.79,80.47,80.7,12464.0,78.6563,78.7928,78.4807,78.7051,12464.0
2019-03-25 10:30:00,80.69,81.23,80.5,81.09,14816.0,78.6953,79.222,78.51,79.0854,14816.0
2019-03-25 11:00:00,81.09,81.7,81.09,81.7,13800.0,79.0854,79.6803,79.0854,79.6803,13800.0
2019-03-25 11:30:00,81.66,81.66,81.25,81.41,7800.0,79.6413,79.6413,79.2415,79.3975,7800.0
2019-03-25 12:00:00,81.36,81.75,81.22,81.63,14009.0,79.3487,79.7291,79.2122,79.6121,14009.0
2019-03-25 12:30:00,81.6,81.64,81.07,81.59,16881.0,79.5828,79.6218,79.0659,79.5731,16881.0
2019-03-25 13:00:00,81.52,81.63,81.44,81.54,10442.0,79.5048,79.6121,79.4268,79.5243,10442.0
2019-03-25 13:30:00,81.54,81.54,81.33,81.4,11842.0,79.5243,79.5243,79.3195,79.3877,11842.0
2019-03-25 14:00:00,81.4,81.44,81.08,81.14,23785.0,79.3877,79.4268,79.0757,79.1342,23785.0
2019-03-25 14:30:00,81.17,81.32,81.08,81.2,17225.0,79.1634,79.3097,79.0757,79.1927,17225.0
2019-03-25 15:00:00,81.19,81.64,81.13,81.48,26077.0,79.1829,79.6218,79.1244,79.4658,26077.0
2019-03-25 15:30:00,81.5,81.75,81.41,81.61,54699.0,79.4853,79.7291,79.3975,79.5926,54699.0
2019-03-26 09:30:00,81.97,82.9,81.97,82.76,8063.0,79.9437,80.8507,79.9437,80.7141,8063.0
2019-03-26 10:00:00,82.79,82.98,82.55,82.91,7552.0,80.7434,80.9287,80.5093,80.8604,7552.0
2019-03-26 10:30:00,82.88,83.33,82.6,83.17,14952.0,80.8312,81.27,80.5581,81.114,14952.0
2019-03-26 11:00:00,83.11,83.28,82.86,83.06,10418.0,81.0555,81.2213,80.8117,81.0067,10418.0
2019-03-26 11:30:00,83.03,83.11,82.64,82.73,8000.0,80.9775,81.0555,80.5971,80.6849,8000.0
2019-03-26 12:00:00,82.72,82.84,82.35,82.51,9635.0,80.6751,80.7922,80.3143,80.4703,9635.0
2019-03-26 12:30:00,82.54,82.6,82.25,82.25,7934.0,80.4996,80.5581,80.2167,80.2167,7934.0
2019-03-26 13:00:00,82.26,82.39,82.21,82.21,4949.0,80.2265,80.3533,80.1777,80.1777,4949.0
2019-03-26 13:30:00,82.22,82.22,81.94,82.09,7834.0,80.1875,80.1875,79.9144,80.0607,7834.0
2019-03-26 14:00:00,82.09,82.13,81.95,82.02,5749.0,80.0607,80.0997,79.9242,79.9924,5749.0
2019-03-26 14:30:00,82.03,82.35,81.97,82.33,9498.0,80.0022,80.3143,79.9437,80.2948,9498.0
2019-03-26 15:00:00,82.4,82.86,82.4,82.72,18652.0,80.363,80.8117,80.363,80.6751,18652.0
2019-03-26 15:30:00,82.68,82.9,82.6,82.83,43661.0,80.6361,80.8507,80.5581,80.7824,43661.0
2019-03-27 09:30:00,82.78,83.79,82.76,83.11,9956.0,80.7336,81.7187,80.7141,81.0555,9956.0
2019-03-27 10:00:00,83.01,83.76,83.01,83.47,6478.0,80.9579,81.6894,80.9579,81.4066,6478.0
2019-03-27 10:30:00,83.44,83.76,83.26,83.67,9538.0,81.3773,81.6894,81.2018,81.6016,9538.0
2019-03-27 11:00:00,83.75,83.84,83.4,83.52,11993.0,81.6797,81.7674,81.3383,81.4553,11993.0
2019-03-27 11:30:00,83.33,83.57,83.13,83.47,18351.0,81.27,81.5041,81.075,81.4066,18351.0
2019-03-27 12:00:00,83.41,83.63,83.3,83.63,11399.0,81.3481,81.5626,81.2408,81.5626,11399.0
2019-03-27 12:30:00,83.58,83.8,83.54,83.74,8009.0,81.5139,81.7284,81.4748,81.6699,8009.0
2019-03-27 13:00:00,83.68,84.1,83.63,84.0,16448.0,81.6114,82.021,81.5626,81.9235,16448.0
2019-03-27 13:30:00,83.9,84.17,83.9,84.02,13303.0,81.8259,82.0893,81.8259,81.943,13303.0
2019-03-27 14:00:00,84.09,84.39,84.06,84.39,14301.0,82.0113,82.3038,81.982,82.3038,14301.0
2019-03-27 14:30:00,84.37,84.4,84.05,84.09,21635.0,82.2843,82.3136,81.9722,82.0113,21635.0
2019-03-27 15:00:00,84.1,84.14,83.95,84.14,17696.0,82.021,82.06,81.8747,82.06,17696.0
2019-03-27 15:30:00,84.15,84.29,83.92,83.98,60885.0,82.0698,82.2063,81.8455,81.904,60885.0
2019-03-28 09:30:00,84.29,84.86,84.29,84.6,7746.0,82.2063,82.7622,82.2063,82.5086,7746.0
2019-03-28 10:00:00,84.65,84.81,84.41,84.63,8552.0,82.5574,82.7135,82.3233,82.5379,8552.0
2019-03-28 10:30:00,84.58,84.79,84.43,84.62,8021.0,82.4891,82.6939,82.3428,82.5281,8021.0
2019-03-28 11:00:00,84.57,84.57,84.12,84.12,8000.0,82.4794,82.4794,82.0405,82.0405,8000.0
2019-03-28 11:30:00,84.12,84.55,84.09,84.45,10940.0,82.0405,82.4599,82.0113,82.3624,10940.0
2019-03-28 12:00:00,84.5,84.5,84.14,84.2,5530.0,82.4111,82.4111,82.06,82.1185,5530.0
2019-03-28 12:30:00,84.24,84.46,84.09,84.46,26374.0,82.1575,82.3721,82.0113,82.3721,26374.0
2019-03-28 13:00:00,84.47,84.57,84.35,84.51,4189.0,82.3819,82.4794,82.2648,82.4209,4189.0
2019-03-28 13:30:00,84.45,84.72,84.45,84.67,14083.0,82.3624,82.6257,82.3624,82.5769,14083.0
2019-03-28 14:00:00,84.69,84.94,84.66,84.86,9383.0,82.5964,82.8402,82.5672,82.7622,9383.0
2019-03-28 14:30:00,84.83,84.92,84.73,84.86,34879.0,82.733,82.8207,82.6354,82.7622,34879.0
2019-03-28 15:00:00,84.82,85.05,84.77,84.94,17380.0,82.7232,82.9475,82.6744,82.8402,17380.0
2019-03-28 15:30:00,84.98,85.17,84.9,84.91,64446.0,82.8792,83.0646,82.8012,82.811,64446.0
2019-03-29 09:30:00,85.53,85.67,84.97,85.17,10258.0,83.4157,83.5522,82.8695,83.0646,10258.0
2019-03-29 10:00:00,85.21,85.58,85.2,85.37,6884.0,83.1036,83.4644,83.0938,83.2596,6884.0
2019-03-29 10:30:00,85.45,85.71,85.37,85.45,17925.0,83.3376,83.5912,83.2596,83.3376,17925.0
2019-03-29 11:00:00,85.38,85.52,85.29,85.3,11489.0,83.2694,83.4059,83.1816,83.1913,11489.0
2019-03-29 11:30:00,85.27,85.36,85.08,85.18,26738.0,83.1621,83.2499,82.9768,83.0743,26738.0
2019-03-29 12:00:00,85.12,85.36,84.94,85.32,21947.0,83.0158,83.2499,82.8402,83.2108,21947.0
2019-03-29 12:30:00,85.29,85.83,85.28,85.79,19844.0,83.1816,83.7082,83.1718,83.6692,19844.0
2019-03-29 13:00:00,85.81,85.83,85.58,85.68,10081.0,83.6887,83.7082,83.4644,83.5619,10081.0
2019-03-29 13:30:00,85.7,85.77,85.38,85.58,13529.0,83.5815,83.6497,83.2694,83.4644,13529.0
2019-03-29 14:00:00,85.59,85.76,85.57,85.68,8839.0,83.4742,83.64,83.4547,83.5619,8839.0
2019-03-29 14:30:00,85.68,85.88,85.6,85.86,8445.0,83.5619,83.757,83.4839,83.7375,8445.0
2019-03-29 15:00:00,85.87,85.89,85.57,85.58,17718.0,83.7472,83.7668,83.4547,83.4644,17718.0
2019-03-29 15:30:00,85.62,85.75,85.42,85.65,54956.0,83.5034,83.6302,83.3084,83.5327,54956.0
2019-04-01 09:30:00,86.19,86.57,85.54,85.54,10565.0,84.0593,84.4299,83.4254,83.4254,10565.0
2019-04-01 10:00:00,85.52,85.66,85.13,85.15,25937.0,83.4059,83.5424,83.0255,83.045,25937.0
2019-04-01 10:30:00,85.2,85.3,84.97,84.98,4722.0,83.0938,83.1913,82.8695,82.8792,4722.0
2019-04-01 11:00:00,85.1,85.39,84.97,85.3,7198.0,82.9963,83.2791,82.8695,83.1913,7198.0
2019-04-01 11:30:00,85.3,85.3,84.81,85.2,7626.0,83.1913,83.1913,82.7135,83.0938,7626.0
2019-04-01 12:00:00,85.14,85.35,85.04,85.17,14446.0,83.0353,83.2401,82.9378,83.0646,14446.0
2019-04-01 12:30:00,85.07,85.35,85.06,85.27,4584.0,82.967,83.2401,82.9573,83.1621,4584.0
2019-04-01 13:00:00,85.2,85.31,85.09,85.2,5354.0,83.0938,83.2011,82.9865,83.0938,5354.0
2019-04-01 13:30:00,85.23,85.33,85.13,85.23,8846.0,83.1231,83.2206,83.0255,83.1231,8846.0
2019-04-01 14:00:00,85.24,85.38,85.08,85.26,9554.0,83.1328,83.2694,82.9768,83.1523,9554.0
2019-04-01 14:30:00,85.21,85.66,85.21,85.66,5628.0,83.1036,83.5424,83.1036,83.5424,5628.0
2019-04-01 15:00:00,85.62,86.0,85.52,85.97,8420.0,83.5034,83.874,83.4059,83.8448,8420.0
2019-04-01 15:30:00,85.96,85.99,85.7,85.8,42413.0,83.835,83.8643,83.5815,83.679,42413.0
2019-04-02 09:30:00,85.92,86.41,85.19,85.4,17824.0,83.796,84.2739,83.0841,83.2889,17824.0
2019-04-02 10:00:00,85.42,85.59,85.08,85.19,16827.0,83.3084,83.4742,82.9768,83.0841,16827.0
2019-04-02 10:30:00,85.22,85.4,84.85,84.85,29575.0,83.1133,83.2889,82.7525,82.7525,29575.0
2019-04-02 11:00:00,84.87,84.87,83.95,84.54,39871.0,82.772,82.772,81.8747,82.4501,39871.0
2019-04-02 11:30:00,84.55,84.81,84.36,84.81,10927.0,82.4599,82.7135,82.2746,82.7135,10927.0
2019-04-02 12:00:00,84.77,85.09,84.61,84.68,14672.0,82.6744,82.9865,82.5184,82.5867,14672.0
2019-04-02 12:30:00,84.69,85.1,84.57,84.97,19263.0,82.5964,82.9963,82.4794,82.8695,19263.0
2019-04-02 13:00:00,84.86,84.92,84.63,84.78,28880.0,82.7622,82.8207,82.5379,82.6842,28880.0
2019-04-02 13:30:00,84.75,84.75,84.32,84.41,16117.0,82.6549,82.6549,82.2356,82.3233,16117.0
2019-04-02 14:00:00,84.45,84.49,84.27,84.4,15560.0,82.3624,82.4014,82.1868,82.3136,15560.0
2019-04-02 14:30:00,84.38,84.53,84.35,84.41,23782.0,82.2941,82.4404,82.2648,82.3233,23782.0
2019-04-02 15:00:00,84.44,84.69,84.36,84.66,23256.0,82.3526,82.5964,82.2746,82.5672,23256.0
2019-04-02 15:30:00,84.67,84.87,84.59,84.8,98441.0,82.5769,82.772,82.4989,82.7037,98441.0
2019-04-03 09:30:00,85.08,85.43,84.27,84.3,22807.0,82.9768,83.3181,82.1868,82.2161,22807.0
2019-04-03 10:00:00,84.15,84.69,84.04,84.32,12750.0,82.0698,82.5964,81.9625,82.2356,12750.0
2019-04-03 10:30:00,84.36,84.7,84.32,84.68,19548.0,82.2746,82.6062,82.2356,82.5867,19548.0
2019-04-03 11:00:00,84.69,84.99,84.66,84.99,9969.0,82.5964,82.889,82.5672,82.889,9969.0
2019-04-03 11:30:00,84.91,85.03,84.75,84.95,8908.0,82.811,82.928,82.6549,82.85,8908.0
2019-04-03 12:00:00,84.95,85.12,84.86,85.08,30203.0,82.85,83.0158,82.7622,82.9768,30203.0
2019-04-03 12:30:00,85.07,85.17,84.92,84.94,17451.0,82.967,83.0646,82.8207,82.8402,17451.0
2019-04-03 13:00:00,84.96,85.02,84.45,84.53,19636.0,82.8597,82.9183,82.3624,82.4404,19636.0
2019-04-03 13:30:00,84.5,84.57,84.09,84.13,15874.0,82.4111,82.4794,82.0113,82.0503,15874.0
2019-04-03 14:00:00,84.12,84.26,83.8,84.16,21795.0,82.0405,82.177,81.7284,82.0795,21795.0
2019-04-03 14:30:00,84.16,84.19,83.92,84.0,10882.0,82.0795,82.1088,81.8455,81.9235,10882.0
2019-04-03 15:00:00,83.97,84.12,83.63,83.86,18086.0,81.8942,82.0405,81.5626,81.7869,18086.0
2019-04-03 15:30:00,83.81,84.34,83.81,84.26,71331.0,81.7382,82.2551,81.7382,82.177,71331.0
2019-04-04 09:30:00,84.3,84.45,83.73,84.34,10960.0,82.2161,82.3624,81.6601,82.2551,10960.0
2019-04-04 10:00:00,84.37,84.74,84.26,84.65,8163.0,82.2843,82.6452,82.177,82.5574,8163.0
2019-04-04 10:30:00,84.57,84.97,84.49,84.83,14904.0,82.4794,82.8695,82.4014,82.733,14904.0
2019-04-04 11:00:00,84.8,84.81,84.16,84.29,23608.0,82.7037,82.7135,82.0795,82.2063,23608.0
2019-04-04 11:30:00,84.3,84.45,84.03,84.25,14979.0,82.2161,82.3624,81.9527,82.1673,14979.0
2019-04-04 12:00:00,84.23,84.24,83.77,83.97,18802.0,82.1478,82.1575,81.6992,81.8942,18802.0
2019-04-04 12:30:00,83.98,84.4,83.88,84.34,34916.0,81.904,82.3136,81.8064,82.2551,34916.0
2019-04-04 13:00:00,84.41,84.58,84.31,84.58,11100.0,82.3233,82.4891,82.2258,82.4891,11100.0
2019-04-04 13:30:00,84.52,84.65,84.44,84.62,13143.0,82.4306,82.5574,82.3526,82.5281,13143.0
2019-04-04 14:00:00,84.65,84.9,84.61,84.79,12756.0,82.5574,82.8012,82.5184,82.6939,12756.0
2019-04-04 14:30:00,84.83,84.9,84.7,84.73,16804.0,82.733,82.8012,82.6062,82.6354,16804.0
2019-04-04 15:00:00,84.7,84.85,84.66,84.66,19512.0,82.6062,82.7525,82.5672,82.5672,19512.0
2019-04-04 15:30:00,84.68,84.94,84.68,84.76,76436.0,82.5867,82.8402,82.5867,82.6647,76436.0
2019-04-05 09:30:00,84.84,85.26,83.85,83.85,10571.0,82.7427,83.1523,81.7772,81.7772,10571.0
2019-04-05 10:00:00,83.87,84.07,83.7,83.74,23213.0,81.7967,81.9917,81.6309,81.6699,23213.0
2019-04-05 10:30:00,83.66,84.25,83.66,83.74,14758.0,81.5919,82.1673,81.5919,81.6699,14758.0
2019-04-05 11:00:00,83.76,83.92,83.43,83.65,20554.0,81.6894,81.8455,81.3676,81.5821,20554.0
2019-04-05 11:30:00,83.62,83.82,83.4,83.72,11493.0,81.5529,81.7479,81.3383,81.6504,11493.0
2019-04-05 12:00:00,83.67,84.0,83.58,83.76,49192.0,81.6016,81.9235,81.5139,81.6894,49192.0
2019-04-05 12:30:00,83.76,83.8,83.39,83.51,9633.0,81.6894,81.7284,81.3286,81.4456,9633.0
2019-04-05 13:00:00,83.52,83.6,83.46,83.5,11001.0,81.4553,81.5334,81.3968,81.4358,11001.0
2019-04-05 13:30:00,83.52,83.89,83.49,83.89,19646.0,81.4553,81.8162,81.4261,81.8162,19646.0
2019-04-05 14:00:00,83.9,83.9,83.46,83.51,15694.0,81.8259,81.8259,81.3968,81.4456,15694.0
2019-04-05 14:30:00,83.51,83.56,83.39,83.46,19308.0,81.4456,81.4944,81.3286,81.3968,19308.0
2019-04-05 15:00:00,83.46,83.54,82.87,82.97,52788.0,81.3968,81.4748,80.8214,80.9189,52788.0
2019-04-05 15:30:00,82.97,83.25,82.74,83.12,155853.0,80.9189,81.192,80.6946,81.0652,155853.0
2019-04-08 09:30:00,82.87,82.93,82.17,82.74,20617.0,80.8214,80.8799,80.1387,80.6946,20617.0
2019-04-08 10:00:00,82.69,82.71,82.2,82.48,24152.0,80.6459,80.6654,80.168,80.4411,24152.0
2019-04-08 10:30:00,82.54,82.8,82.44,82.53,16825.0,80.4996,80.7531,80.402,80.4898,16825.0
2019-04-08 11:00:00,82.59,82.59,82.21,82.51,13398.0,80.5483,80.5483,80.1777,80.4703,13398.0
2019-04-08 11:30:00,82.59,82.93,82.58,82.86,12196.0,80.5483,80.8799,80.5386,80.8117,12196.0
2019-04-08 12:00:00,82.94,83.01,82.78,82.89,15417.0,80.8897,80.9579,80.7336,80.8409,15417.0
2019-04-08 12:30:00,82.87,82.87,82.43,82.43,12880.0,80.8214,80.8214,80.3923,80.3923,12880.0
2019-04-08 13:00:00,82.42,82.48,82.24,82.42,11491.0,80.3825,80.4411,80.207,80.3825,11491.0
2019-04-08 13:30:00,82.34,82.36,82.09,82.36,14047.0,80.3045,80.324,80.0607,80.324,14047.0
2019-04-08 14:00:00,82.35,82.37,82.24,82.34,14344.0,80.3143,80.3338,80.207,80.3045,14344.0
2019-04-08 14:30:00,82.33,82.34,82.01,82.01,21106.0,80.2948,80.3045,79.9827,79.9827,21106.0
2019-04-08 15:00:00,81.99,82.0,81.68,81.68,40149.0,79.9632,79.9729,79.6608,79.6608,40149.0
2019-04-08 15:30:00,81.69,81.82,81.5,81.6,145557.0,79.6706,79.7974,79.4853,79.5828,145557.0
2019-04-09 09:30:00,81.57,81.92,81.2,81.42,17012.0,79.5535,79.8949,79.1927,79.4073,17012.0
2019-04-09 10:00:00,81.5,81.5,81.17,81.44,13800.0,79.4853,79.4853,79.1634,79.4268,13800.0
2019-04-09 10:30:00,81.42,81.51,81.2,81.5,6910.0,79.4073,79.495,79.1927,79.4853,6910.0
2019-04-09 11:00:00,81.54,81.77,81.51,81.7,10279.0,79.5243,79.7486,79.495,79.6803,10279.0
2019-04-09 11:30:00,81.73,81.93,81.58,81.65,10850.0,79.7096,79.9046,79.5633,79.6316,10850.0
2019-04-09 12:00:00,81.65,81.85,81.47,81.79,16425.0,79.6316,79.8266,79.456,79.7681,16425.0
2019-04-09 12:30:00,81.84,81.97,81.79,81.92,20391.0,79.8169,79.9437,79.7681,79.8949,20391.0
2019-04-09 13:00:00,81.92,81.99,81.7,81.7,7910.0,79.8949,79.9632,79.6803,79.6803,7910.0
2019-04-09 13:30:00,81.7,81.86,81.6,81.82,9458.0,79.6803,79.8364,79.5828,79.7974,9458.0
2019-04-09 14:00:00,81.82,81.86,81.64,81.7,14971.0,79.7974,79.8364,79.6218,79.6803,14971.0
2019-04-09 14:30:00,81.73,81.83,81.55,81.72,10286.0,79.7096,79.8071,79.534,79.6998,10286.0
2019-04-09 15:00:00,81.75,81.82,81.53,81.57,14785.0,79.7291,79.7974,79.5145,79.5535,14785.0
2019-04-09 15:30:00,81.59,81.86,81.54,81.75,77024.0,79.5731,79.8364,79.5243,79.7291,77024.0
2019-04-10 09:30:00,81.98,82.63,81.93,82.48,18255.0,79.9534,80.5873,79.9046,80.4411,18255.0
2019-04-10 10:00:00,82.44,82.47,82.13,82.23,14000.0,80.402,80.4313,80.0997,80.1972,14000.0
2019-04-10 10:30:00,82.26,82.79,82.26,82.77,19085.0,80.2265,80.7434,80.2265,80.7239,19085.0
2019-04-10 11:00:00,82.78,82.91,82.41,82.54,17441.0,80.7336,80.8604,80.3728,80.4996,17441.0
2019-04-10 11:30:00,82.54,83.19,82.54,83.19,10312.0,80.4996,81.1335,80.4996,81.1335,10312.0
2019-04-10 12:00:00,83.25,83.31,83.13,83.2,10117.0,81.192,81.2505,81.075,81.1433,10117.0
2019-04-10 12:30:00,83.18,83.18,82.91,83.03,10099.0,81.1237,81.1237,80.8604,80.9775,10099.0
2019-04-10 13:00:00,83.03,83.15,82.95,82.96,9452.0,80.9775,81.0945,80.8994,80.9092,9452.0
2019-04-10 13:30:00,83.0,83.02,82.77,82.91,15540.0,80.9482,80.9677,80.7239,80.8604,15540.0
2019-04-10 14:00:00,82.9,82.91,82.68,82.78,9688.0,80.8507,80.8604,80.6361,80.7336,9688.0
2019-04-10 14:30:00,82.75,82.81,82.6,82.6,13322.0,80.7044,80.7629,80.5581,80.5581,13322.0
2019-04-10 15:00:00,82.6,82.76,82.58,82.61,8928.0,80.5581,80.7141,80.5386,80.5678,8928.0
2019-04-10 15:30:00,82.59,82.86,82.58,82.85,46077.0,80.5483,80.8117,80.5386,80.8019,46077.0
2019-04-11 09:30:00,83.02,83.28,82.61,83.22,6124.0,80.9677,81.2213,80.5678,81.1628,6124.0
2019-04-11 10:00:00,83.28,83.9,83.14,83.74,26165.0,81.2213,81.8259,81.0847,81.6699,26165.0
2019-04-11 10:30:00,83.73,83.85,83.48,83.66,11800.0,81.6601,81.7772,81.4163,81.5919,11800.0
2019-04-11 11:00:00,83.59,84.11,83.51,83.93,9800.0,81.5236,82.0308,81.4456,81.8552,9800.0
2019-04-11 11:30:00,83.91,83.94,83.51,83.85,7659.0,81.8357,81.865,81.4456,81.7772,7659.0
2019-04-11 12:00:00,83.84,84.11,83.83,84.1,7721.0,81.7674,82.0308,81.7577,82.021,7721.0
2019-04-11 12:30:00,84.05,84.14,83.95,84.11,8704.0,81.9722,82.06,81.8747,82.0308,8704.0
2019-04-11 13:00:00,84.11,84.11,83.67,83.77,9327.0,82.0308,82.0308,81.6016,81.6992,9327.0
2019-04-11 13:30:00,83.79,83.79,83.58,83.65,7836.0,81.7187,81.7187,81.5139,81.5821,7836.0
2019-04-11 14:00:00,83.64,83.81,83.48,83.76,8127.0,81.5724,81.7382,81.4163,81.6894,8127.0
2019-04-11 14:30:00,83.74,83.83,83.67,83.8,7602.0,81.6699,81.7577,81.6016,81.7284,7602.0
2019-04-11 15:00:00,83.85,83.96,83.28,83.54,28116.0,81.7772,81.8845,81.2213,81.4748,28116.0
2019-04-11 15:30:00,83.57,84.0,83.55,83.82,59379.0,81.5041,81.9235,81.4846,81.7479,59379.0
2019-04-12 09:30:00,84.07,84.3,83.4,83.4,10270.0,81.9917,82.2161,81.3383,81.3383,10270.0
2019-04-12 10:00:00,83.3,83.54,83.07,83.07,8425.0,81.2408,81.4748,81.0165,81.0165,8425.0
2019-04-12 10:30:00,83.1,83.19,82.89,82.92,7537.0,81.0457,81.1335,80.8409,80.8702,7537.0
2019-04-12 11:00:00,82.9,83.24,82.9,83.0,9928.0,80.8507,81.1823,80.8507,80.9482,9928.0
2019-04-12 11:30:00,83.01,83.05,82.72,82.86,4788.0,80.9579,80.997,80.6751,80.8117,4788.0
2019-04-12 12:00:00,82.85,83.27,82.79,83.15,13592.0,80.8019,81.2115,80.7434,81.0945,13592.0
2019-04-12 12:30:00,83.14,83.32,83.14,83.15,13107.0,81.0847,81.2603,81.0847,81.0945,13107.0
2019-04-12 13:00:00,83.14,83.24,83.05,83.17,14971.0,81.0847,81.1823,80.997,81.114,14971.0
2019-04-12 13:30:00,83.17,83.38,83.15,83.29,8004.0,81.114,81.3188,81.0945,81.231,8004.0
2019-04-12 14:00:00,83.25,83.35,83.18,83.35,6263.0,81.192,81.2895,81.1237,81.2895,6263.0
2019-04-12 14:30:00,83.33,83.41,83.21,83.28,5315.0,81.27,81.3481,81.153,81.2213,5315.0
2019-04-12 15:00:00,83.29,83.5,83.19,83.48,11171.0,81.231,81.4358,81.1335,81.4163,11171.0
2019-04-12 15:30:00,83.47,83.68,83.34,83.64,42328.0,81.4066,81.6114,81.2798,81.5724,42328.0
2019-04-15 09:30:00,83.74,84.18,83.74,84.0,2831.0,81.6699,82.099,81.6699,81.9235,2831.0
2019-04-15 10:00:00,84.05,84.16,83.81,83.82,4439.0,81.9722,82.0795,81.7382,81.7479,4439.0
2019-04-15 10:30:00,83.8,83.8,83.5,83.71,7301.0,81.7284,81.7284,81.4358,81.6406,7301.0
2019-04-15 11:00:00,83.71,84.01,83.66,83.91,11755.0,81.6406,81.9332,81.5919,81.8357,11755.0
2019-04-15 11:30:00,83.86,83.9,83.63,83.71,4925.0,81.7869,81.8259,81.5626,81.6406,4925.0
2019-04-15 12:00:00,83.73,83.76,83.57,83.65,12811.0,81.6601,81.6894,81.5041,81.5821,12811.0
2019-04-15 12:30:00,83.72,83.93,83.64,83.84,3531.0,81.6504,81.8552,81.5724,81.7674,3531.0
2019-04-15 13:00:00,83.91,83.98,83.72,83.72,13452.0,81.8357,81.904,81.6504,81.6504,13452.0
2019-04-15 13:30:00,83.71,84.27,83.64,84.2,90873.0,81.6406,82.1868,81.5724,82.1185,90873.0
2019-04-15 14:00:00,84.23,84.26,83.94,84.02,11661.0,82.1478,82.177,81.865,81.943,11661.0
2019-04-15 14:30:00,84.01,84.08,83.86,84.06,6851.0,81.9332,82.0015,81.7869,81.982,6851.0
2019-04-15 15:00:00,84.09,84.2,84.06,84.2,9041.0,82.0113,82.1185,81.982,82.1185,9041.0
2019-04-15 15:30:00,84.19,84.19,83.93,84.12,44311.0,82.1088,82.1088,81.8552,82.0405,44311.0
2019-04-16 09:30:00,84.47,84.57,83.95,83.95,15470.0,82.3819,82.4794,81.8747,81.8747,15470.0
2019-04-16 10:00:00,84.17,84.38,84.01,84.33,5381.0,82.0893,82.2941,81.9332,82.2453,5381.0
2019-04-16 10:30:00,84.32,84.38,84.2,84.3,5732.0,82.2356,82.2941,82.1185,82.2161,5732.0
2019-04-16 11:00:00,84.29,84.29,83.83,83.99,11979.0,82.2063,82.2063,81.7577,81.9137,11979.0
2019-04-16 11:30:00,83.95,84.17,83.88,83.88,6486.0,81.8747,82.0893,81.8064,81.8064,6486.0
2019-04-16 12:00:00,83.91,83.96,83.5,83.55,10658.0,81.8357,81.8845,81.4358,81.4846,10658.0
2019-04-16 12:30:00,83.53,83.59,83.42,83.45,9003.0,81.4651,81.5236,81.3578,81.3871,9003.0
2019-04-16 13:00:00,83.45,83.59,83.22,83.43,9501.0,81.3871,81.5236,81.1628,81.3676,9501.0
2019-04-16 13:30:00,83.4,83.78,83.13,83.57,61695.0,81.3383,81.7089,81.075,81.5041,61695.0
2019-04-16 14:00:00,83.62,83.78,83.37,83.67,25338.0,81.5529,81.7089,81.309,81.6016,25338.0
2019-04-16 14:30:00,83.67,83.96,83.56,83.96,48853.0,81.6016,81.8845,81.4944,81.8845,48853.0
2019-04-16 15:00:00,83.94,84.17,83.93,84.01,39296.0,81.865,82.0893,81.8552,81.9332,39296.0
2019-04-16 15:30:00,84.01,84.16,83.88,84.05,47269.0,81.9332,82.0795,81.8064,81.9722,47269.0
2019-04-17 09:30:00,84.44,84.74,84.11,84.47,14058.0,82.3526,82.6452,82.0308,82.3819,14058.0
2019-04-17 10:00:00,84.37,84.48,83.97,84.18,4100.0,82.2843,82.3916,81.8942,82.099,4100.0
2019-04-17 10:30:00,84.22,85.0,84.21,84.99,8657.0,82.138,82.8988,82.1283,82.889,8657.0
2019-04-17 11:00:00,84.99,85.1,84.6,84.6,14289.0,82.889,82.9963,82.5086,82.5086,14289.0
2019-04-17 11:30:00,84.47,84.64,84.3,84.52,5721.0,82.3819,82.5477,82.2161,82.4306,5721.0
2019-04-17 12:00:00,84.48,84.54,84.41,84.54,1700.0,82.3916,82.4501,82.3233,82.4501,1700.0
2019-04-17 12:30:00,84.59,84.97,84.56,84.84,12300.0,82.4989,82.8695,82.4696,82.7427,12300.0
2019-04-17 13:00:00,84.85,85.03,84.85,84.93,5348.0,82.7525,82.928,82.7525,82.8305,5348.0
2019-04-17 13:30:00,84.89,84.99,84.85,84.99,4400.0,82.7915,82.889,82.7525,82.889,4400.0
2019-04-17 14:00:00,84.96,85.05,84.66,84.73,8888.0,82.8597,82.9475,82.5672,82.6354,8888.0
2019-04-17 14:30:00,84.77,84.82,84.66,84.77,6500.0,82.6744,82.7232,82.5672,82.6744,6500.0
2019-04-17 15:00:00,84.79,84.89,84.73,84.79,20781.0,82.6939,82.7915,82.6354,82.6939,20781.0
2019-04-17 15:30:00,84.79,84.8,84.42,84.63,49120.0,82.6939,82.7037,82.3331,82.5379,49120.0
2019-04-18 09:30:00,84.54,84.79,83.81,84.3,16684.0,82.4501,82.6939,81.7382,82.2161,16684.0
2019-04-18 10:00:00,84.24,84.24,82.97,83.25,19737.0,82.1575,82.1575,80.9189,81.192,19737.0
2019-04-18 10:30:00,83.15,83.15,81.22,81.49,49666.0,81.0945,81.0945,79.2122,79.4755,49666.0
2019-04-18 11:00:00,81.47,81.61,80.96,81.05,32853.0,79.456,79.5926,78.9586,79.0464,32853.0
2019-04-18 11:30:00,81.05,81.29,80.96,81.29,20131.0,79.0464,79.2805,78.9586,79.2805,20131.0
2019-04-18 12:00:00,81.24,81.47,81.18,81.35,9893.0,79.2317,79.456,79.1732,79.339,9893.0
2019-04-18 12:30:00,81.39,81.39,81.09,81.09,16177.0,79.378,79.378,79.0854,79.0854,16177.0
2019-04-18 13:00:00,81.09,81.11,80.93,81.06,15288.0,79.0854,79.1049,78.9294,79.0562,15288.0
2019-04-18 13:30:00,81.09,81.14,80.68,80.72,50944.0,79.0854,79.1342,78.6855,78.7246,50944.0
2019-04-18 14:00:00,80.78,81.07,80.59,81.05,15379.0,78.7831,79.0659,78.5978,79.0464,15379.0
2019-04-18 14:30:00,81.04,81.39,81.03,81.28,24003.0,79.0366,79.378,79.0269,79.2707,24003.0
2019-04-18 15:00:00,81.28,81.74,81.28,81.66,23646.0,79.2707,79.7193,79.2707,79.6413,23646.0
2019-04-18 15:30:00,81.62,81.78,81.45,81.67,61293.0,79.6023,79.7584,79.4365,79.6511,61293.0
2019-04-22 09:30:00,81.69,82.05,81.0,81.26,12425.0,79.6706,80.0217,78.9976,79.2512,12425.0
2019-04-22 10:00:00,81.33,81.71,80.9,81.71,11693.0,79.3195,79.6901,78.9001,79.6901,11693.0
2019-04-22 10:30:00,81.79,81.88,81.58,81.63,10242.0,79.7681,79.8559,79.5633,79.6121,10242.0
2019-04-22 11:00:00,81.55,81.76,81.46,81.66,19068.0,79.534,79.7388,79.4463,79.6413,19068.0
2019-04-22 11:30:00,81.7,81.97,81.7,81.87,11737.0,79.6803,79.9437,79.6803,79.8461,11737.0
2019-04-22 12:00:00,81.92,81.98,81.75,81.84,9090.0,79.8949,79.9534,79.7291,79.8169,9090.0
2019-04-22 12:30:00,81.86,81.87,81.53,81.64,6707.0,79.8364,79.8461,79.5145,79.6218,6707.0
2019-04-22 13:00:00,81.63,81.69,81.4,81.54,11307.0,79.6121,79.6706,79.3877,79.5243,11307.0
2019-04-22 13:30:00,81.52,81.62,81.44,81.48,10746.0,79.5048,79.6023,79.4268,79.4658,10746.0
2019-04-22 14:00:00,81.49,81.49,81.32,81.32,17008.0,79.4755,79.4755,79.3097,79.3097,17008.0
2019-04-22 14:30:00,81.3,81.3,80.91,81.05,11526.0,79.2902,79.2902,78.9099,79.0464,11526.0
2019-04-22 15:00:00,81.04,81.21,80.82,81.17,19022.0,79.0366,79.2024,78.8221,79.1634,19022.0
2019-04-22 15:30:00,81.17,81.48,81.14,81.35,54475.0,79.1634,79.4658,79.1342,79.339,54475.0
2019-04-23 09:30:00,81.73,82.46,81.48,82.02,18429.0,79.7096,80.4215,79.4658,79.9924,18429.0
2019-04-23 10:00:00,82.11,82.54,81.91,82.49,14213.0,80.0802,80.4996,79.8851,80.4508,14213.0
2019-04-23 10:30:00,82.47,83.03,82.41,82.99,33482.0,80.4313,80.9775,80.3728,80.9384,33482.0
2019-04-23 11:00:00,82.99,83.11,82.71,82.89,17126.0,80.9384,81.0555,80.6654,80.8409,17126.0
2019-04-23 11:30:00,82.82,83.0,82.37,82.41,21620.0,80.7726,80.9482,80.3338,80.3728,21620.0
2019-04-23 12:00:00,82.45,82.57,81.99,82.11,29078.0,80.4118,80.5288,79.9632,80.0802,29078.0
2019-04-23 12:30:00,82.12,82.74,82.04,82.69,19002.0,80.0899,80.6946,80.0119,80.6459,19002.0
2019-04-23 13:00:00,82.69,82.76,82.41,82.44,14244.0,80.6459,80.7141,80.3728,80.402,14244.0
2019-04-23 13:30:00,82.42,82.43,82.22,82.33,16645.0,80.3825,80.3923,80.1875,80.2948,16645.0
2019-04-23 14:00:00,82.31,82.64,82.18,82.52,25444.0,80.2753,80.5971,80.1485,80.4801,25444.0
2019-04-23 14:30:00,82.49,82.5,82.24,82.3,30379.0,80.4508,80.4606,80.207,80.2655,30379.0
2019-04-23 15:00:00,82.25,82.39,82.06,82.24,26621.0,80.2167,80.3533,80.0314,80.207,26621.0
2019-04-23 15:30:00,82.26,82.5,82.07,82.41,90030.0,80.2265,80.4606,80.0412,80.3728,90030.0
2019-04-24 09:30:00,82.57,84.32,82.57,84.32,23806.0,80.5288,82.2356,80.5288,82.2356,23806.0
2019-04-24 10:00:00,84.28,84.42,83.73,83.87,29414.0,82.1966,82.3331,81.6601,81.7967,29414.0
2019-04-24 10:30:00,83.94,84.01,83.32,83.41,37842.0,81.865,81.9332,81.2603,81.3481,37842.0
2019-04-24 11:00:00,83.45,83.56,83.22,83.31,10034.0,81.3871,81.4944,81.1628,81.2505,10034.0
2019-04-24 11:30:00,83.36,83.36,82.91,82.94,6000.0,81.2993,81.2993,80.8604,80.8897,6000.0
2019-04-24 12:00:00,82.97,83.03,82.48,82.6,6819.0,80.9189,80.9775,80.4411,80.5581,6819.0
2019-04-24 12:30:00,82.56,82.62,82.41,82.42,10754.0,80.5191,80.5776,80.3728,80.3825,10754.0
2019-04-24 13:00:00,82.36,82.38,82.03,82.03,14009.0,80.324,80.3435,80.0022,80.0022,14009.0
2019-04-24 13:30:00,82.08,82.1,81.82,81.96,18992.0,80.0509,80.0704,79.7974,79.9339,18992.0
2019-04-24 14:00:00,81.96,82.03,81.76,81.79,40843.0,79.9339,80.0022,79.7388,79.7681,40843.0
2019-04-24 14:30:00,81.81,82.5,81.8,82.31,38502.0,79.7876,80.4606,79.7779,80.2753,38502.0
2019-04-24 15:00:00,82.35,82.5,81.84,82.41,73921.0,80.3143,80.4606,79.8169,80.3728,73921.0
2019-04-24 15:30:00,82.49,82.69,82.0,82.12,127765.0,80.4508,80.6459,79.9729,80.0899,127765.0
2019-04-25 09:30:00,81.45,82.01,80.98,81.17,26570.0,79.4365,79.9827,78.9781,79.1634,26570.0
2019-04-25 10:00:00,81.2,81.23,80.77,81.03,12690.0,79.1927,79.222,78.7733,79.0269,12690.0
2019-04-25 10:30:00,80.96,81.3,80.65,81.08,11848.0,78.9586,79.2902,78.6563,79.0757,11848.0
2019-04-25 11:00:00,81.16,81.77,80.97,81.7,12623.0,79.1537,79.7486,78.9684,79.6803,12623.0
2019-04-25 11:30:00,81.73,82.09,81.66,81.96,15936.0,79.7096,80.0607,79.6413,79.9339,15936.0
2019-04-25 12:00:00,82.0,82.12,81.82,82.01,13543.0,79.9729,80.0899,79.7974,79.9827,13543.0
2019-04-25 12:30:00,81.98,82.23,81.98,82.17,32920.0,79.9534,80.1972,79.9534,80.1387,32920.0
2019-04-25 13:00:00,82.17,82.57,82.15,82.34,33191.0,80.1387,80.5288,80.1192,80.3045,33191.0
2019-04-25 13:30:00,82.4,82.4,82.21,82.24,15526.0,80.363,80.363,80.1777,80.207,15526.0
2019-04-25 14:00:00,82.22,82.36,82.03,82.1,12338.0,80.1875,80.324,80.0022,80.0704,12338.0
2019-04-25 14:30:00,82.09,82.13,81.87,81.94,8517.0,80.0607,80.0997,79.8461,79.9144,8517.0
2019-04-25 15:00:00,82.01,82.01,81.68,81.78,16362.0,79.9827,79.9827,79.6608,79.7584,16362.0
2019-04-25 15:30:00,81.83,81.85,81.62,81.64,50084.0,79.8071,79.8266,79.6023,79.6218,50084.0
2019-04-26 09:30:00,81.6,81.6,80.94,81.12,18081.0,79.5828,79.5828,78.9391,79.1147,18081.0
2019-04-26 10:00:00,81.07,81.46,80.95,81.41,72606.0,79.0659,79.4463,78.9489,79.3975,72606.0
2019-04-26 10:30:00,81.35,81.54,81.24,81.24,78372.0,79.339,79.5243,79.2317,79.2317,78372.0
2019-04-26 11:00:00,81.26,81.3,81.0,81.1,43308.0,79.2512,79.2902,78.9976,79.0952,43308.0
2019-04-26 11:30:00,81.15,81.36,80.91,81.32,25043.0,79.1439,79.3487,78.9099,79.3097,25043.0
2019-04-26 12:00:00,81.32,82.14,81.17,81.91,47923.0,79.3097,80.1095,79.1634,79.8851,47923.0
2019-04-26 12:30:00,81.92,82.28,81.91,82.25,22478.0,79.8949,80.246,79.8851,80.2167,22478.0
2019-04-26 13:00:00,82.24,82.5,82.07,82.48,11329.0,80.207,80.4606,80.0412,80.4411,11329.0
2019-04-26 13:30:00,82.48,82.58,82.3,82.31,12754.0,80.4411,80.5386,80.2655,80.2753,12754.0
2019-04-26 14:00:00,82.31,82.33,81.77,81.78,19592.0,80.2753,80.2948,79.7486,79.7584,19592.0
2019-04-26 14:30:00,81.77,81.89,81.09,81.41,31876.0,79.7486,79.8656,79.0854,79.3975,31876.0
2019-04-26 15:00:00,81.44,81.46,80.89,81.04,39048.0,79.4268,79.4463,78.8904,79.0366,39048.0
2019-04-26 15:30:00,81.09,81.25,80.82,81.08,145455.0,79.0854,79.2415,78.8221,79.0757,145455.0
2019-04-29 09:30:00,81.01,81.26,80.39,80.89,29394.0,79.0074,79.2512,78.4027,78.8904,29394.0
2019-04-29 10:00:00,81.02,81.36,80.65,80.69,19733.0,79.0171,79.3487,78.6563,78.6953,19733.0
2019-04-29 10:30:00,80.78,81.15,80.44,80.98,26753.0,78.7831,79.1439,78.4515,78.9781,26753.0
2019-04-29 11:00:00,81.06,81.12,80.91,81.0,34097.0,79.0562,79.1147,78.9099,78.9976,34097.0
2019-04-29 11:30:00,81.0,81.6,81.0,81.55,29507.0,78.9976,79.5828,78.9976,79.534,29507.0
2019-04-29 12:00:00,81.55,81.97,81.54,81.94,18514.0,79.534,79.9437,79.5243,79.9144,18514.0
2019-04-29 12:30:00,81.91,82.63,81.83,82.38,35135.0,79.8851,80.5873,79.8071,80.3435,35135.0
2019-04-29 13:00:00,82.38,82.55,82.0,82.5,25433.0,80.3435,80.5093,79.9729,80.4606,25433.0
2019-04-29 13:30:00,82.48,82.52,82.05,82.07,20737.0,80.4411,80.4801,80.0217,80.0412,20737.0
2019-04-29 14:00:00,82.12,82.55,82.08,82.31,30396.0,80.0899,80.5093,80.0509,80.2753,30396.0
2019-04-29 14:30:00,82.31,82.7,82.23,82.68,36145.0,80.2753,80.6556,80.1972,80.6361,36145.0
2019-04-29 15:00:00,82.72,82.91,82.42,82.63,48598.0,80.6751,80.8604,80.3825,80.5873,48598.0
2019-04-29 15:30:00,82.61,82.67,82.25,82.38,129093.0,80.5678,80.6264,80.2167,80.3435,129093.0
2019-04-30 09:30:00,81.05,84.46,81.05,83.84,108196.0,79.0464,82.3721,79.0464,81.7674,108196.0
2019-04-30 10:00:00,83.98,84.89,83.53,83.84,43382.0,81.904,82.7915,81.4651,81.7674,43382.0
2019-04-30 10:30:00,83.9,84.7,83.9,84.32,28088.0,81.8259,82.6062,81.8259,82.2356,28088.0
2019-04-30 11:00:00,84.27,84.4,83.83,84.4,19049.0,82.1868,82.3136,81.7577,82.3136,19049.0
2019-04-30 11:30:00,84.3,86.0,84.29,85.74,60073.0,82.2161,83.874,82.2063,83.6205,60073.0
2019-04-30 12:00:00,85.69,88.58,85.68,88.0,171129.0,83.5717,86.3903,83.5619,85.8246,171129.0
2019-04-30 12:30:00,87.95,88.51,86.83,86.83,70070.0,85.7758,86.322,84.6835,84.6835,70070.0
2019-04-30 13:00:00,86.85,87.39,85.76,85.79,93575.0,84.703,85.2297,83.64,83.6692,93575.0
2019-04-30 13:30:00,85.8,86.69,85.8,86.04,52504.0,83.679,84.547,83.679,83.913,52504.0
2019-04-30 14:00:00,85.95,86.44,85.75,86.05,30442.0,83.8253,84.3032,83.6302,83.9228,30442.0
2019-04-30 14:30:00,85.99,86.0,85.5,85.92,31030.0,83.8643,83.874,83.3864,83.796,31030.0
2019-04-30 15:00:00,85.96,86.06,85.47,85.71,52025.0,83.835,83.9326,83.3571,83.5912,52025.0
2019-04-30 15:30:00,85.7,85.84,85.25,85.51,152293.0,83.5815,83.718,83.1426,83.3961,152293.0
2019-05-01 09:30:00,85.27,85.77,84.62,85.54,30410.0,83.1621,83.6497,82.5281,83.4254,30410.0
2019-05-01 10:00:00,85.54,85.7,84.73,85.61,29406.0,83.4254,83.5815,82.6354,83.4937,29406.0
2019-05-01 10:30:00,85.69,86.71,85.55,86.39,25999.0,83.5717,84.5665,83.4352,84.2544,25999.0
2019-05-01 11:00:00,86.39,86.81,86.32,86.63,22051.0,84.2544,84.664,84.1861,84.4885,22051.0
2019-05-01 11:30:00,86.68,87.31,86.58,87.19,22567.0,84.5372,85.1517,84.4397,85.0346,22567.0
2019-05-01 12:00:00,87.19,87.5,86.79,86.85,22901.0,85.0346,85.337,84.6445,84.703,22901.0
2019-05-01 12:30:00,86.9,87.17,86.66,87.17,17011.0,84.7518,85.0151,84.5177,85.0151,17011.0
2019-05-01 13:00:00,87.25,87.25,86.47,86.56,19642.0,85.0931,85.0931,84.3324,84.4202,19642.0
2019-05-01 13:30:00,86.56,86.65,86.49,86.52,22997.0,84.4202,84.508,84.3519,84.3812,22997.0
2019-05-01 14:00:00,86.52,86.71,86.41,86.54,18852.0,84.3812,84.5665,84.2739,84.4007,18852.0
2019-05-01 14:30:00,86.57,86.57,85.65,86.06,19994.0,84.4299,84.4299,83.5327,83.9326,19994.0
2019-05-01 15:00:00,86.01,86.08,85.51,85.52,29857.0,83.8838,83.9521,83.3961,83.4059,29857.0
2019-05-01 15:30:00,85.52,85.53,84.93,85.01,92805.0,83.4059,83.4157,82.8305,82.9085,92805.0
2019-05-02 09:30:00,84.52,85.32,84.49,84.96,5359.0,82.4306,83.2108,82.4014,82.8597,5359.0
2019-05-02 10:00:00,84.97,85.1,84.12,84.13,12369.0,82.8695,82.9963,82.0405,82.0503,12369.0
2019-05-02 10:30:00,84.24,84.39,83.81,83.86,8695.0,82.1575,82.3038,81.7382,81.7869,8695.0
2019-05-02 11:00:00,83.87,83.98,82.8,82.92,16935.0,81.7967,81.904,80.7531,80.8702,16935.0
2019-05-02 11:30:00,82.87,83.2,82.5,83.18,17756.0,80.8214,81.1433,80.4606,81.1237,17756.0
2019-05-02 12:00:00,83.2,83.42,83.2,83.4,8109.0,81.1433,81.3578,81.1433,81.3383,8109.0
2019-05-02 12:30:00,83.4,83.88,83.4,83.81,14077.0,81.3383,81.8064,81.3383,81.7382,14077.0
2019-05-02 13:00:00,83.8,84.29,83.68,84.13,20904.0,81.7284,82.2063,81.6114,82.0503,20904.0
2019-05-02 13:30:00,84.25,84.35,84.02,84.02,7788.0,82.1673,82.2648,81.943,81.943,7788.0
2019-05-02 14:00:00,84.01,84.47,83.93,84.33,13594.0,81.9332,82.3819,81.8552,82.2453,13594.0
2019-05-02 14:30:00,84.33,84.48,84.26,84.32,11813.0,82.2453,82.3916,82.177,82.2356,11813.0
2019-05-02 15:00:00,84.34,84.63,84.34,84.62,21810.0,82.2551,82.5379,82.2551,82.5281,21810.0
2019-05-02 15:30:00,84.61,84.9,84.61,84.9,73490.0,82.5184,82.8012,82.5184,82.8012,73490.0
2019-05-03 09:30:00,85.1,86.64,85.02,86.4,30977.0,82.9963,84.4982,82.9183,84.2641,30977.0
2019-05-03 10:00:00,86.43,86.45,86.03,86.05,11976.0,84.2934,84.3129,83.9033,83.9228,11976.0
2019-05-03 10:30:00,86.04,86.17,85.77,85.98,12300.0,83.913,84.0398,83.6497,83.8545,12300.0
2019-05-03 11:00:00,85.94,86.19,85.37,85.41,19187.0,83.8155,84.0593,83.2596,83.2986,19187.0
2019-05-03 11:30:00,85.39,85.52,85.09,85.27,16159.0,83.2791,83.4059,82.9865,83.1621,16159.0
2019-05-03 12:00:00,85.27,85.34,85.17,85.27,10127.0,83.1621,83.2303,83.0646,83.1621,10127.0
2019-05-03 12:30:00,85.3,85.3,84.96,85.04,18801.0,83.1913,83.1913,82.8597,82.9378,18801.0
2019-05-03 13:00:00,85.09,85.17,84.96,85.06,15169.0,82.9865,83.0646,82.8597,82.9573,15169.0
2019-05-03 13:30:00,85.04,85.11,84.87,85.1,17463.0,82.9378,83.006,82.772,82.9963,17463.0
2019-05-03 14:00:00,85.06,85.06,84.34,84.45,19416.0,82.9573,82.9573,82.2551,82.3624,19416.0
2019-05-03 14:30:00,84.47,84.9,84.43,84.9,22131.0,82.3819,82.8012,82.3428,82.8012,22131.0
2019-05-03 15:00:00,84.86,84.91,84.75,84.89,24787.0,82.7622,82.811,82.6549,82.7915,24787.0
2019-05-03 15:30:00,84.85,85.18,84.78,84.99,51956.0,82.7525,83.0743,82.6842,82.889,51956.0
2019-05-06 09:30:00,83.7,84.86,83.7,84.83,11573.0,81.6309,82.7622,81.6309,82.733,11573.0
2019-05-06 10:00:00,84.84,84.98,84.58,84.78,5800.0,82.7427,82.8792,82.4891,82.6842,5800.0
2019-05-06 10:30:00,84.66,85.51,84.55,85.42,7648.0,82.5672,83.3961,82.4599,83.3084,7648.0
2019-05-06 11:00:00,85.4,85.9,85.39,85.86,16234.0,83.2889,83.7765,83.2791,83.7375,16234.0
2019-05-06 11:30:00,85.86,86.35,85.71,86.17,11584.0,83.7375,84.2154,83.5912,84.0398,11584.0
2019-05-06 12:00:00,86.15,86.41,86.08,86.26,6638.0,84.0203,84.2739,83.9521,84.1276,6638.0
2019-05-06 12:30:00,86.22,86.39,86.19,86.36,7631.0,84.0886,84.2544,84.0593,84.2251,7631.0
2019-05-06 13:00:00,86.3,86.5,86.16,86.39,6826.0,84.1666,84.3617,84.0301,84.2544,6826.0
2019-05-06 13:30:00,86.34,86.6,86.31,86.59,6074.0,84.2056,84.4592,84.1764,84.4494,6074.0
2019-05-06 14:00:00,86.62,86.64,86.31,86.45,14321.0,84.4787,84.4982,84.1764,84.3129,14321.0
2019-05-06 14:30:00,86.45,86.47,85.92,85.98,20134.0,84.3129,84.3324,83.796,83.8545,20134.0
2019-05-06 15:00:00,85.98,86.46,85.9,86.36,23048.0,83.8545,84.3227,83.7765,84.2251,23048.0
2019-05-06 15:30:00,86.36,86.43,86.22,86.3,53045.0,84.2251,84.2934,84.0886,84.1666,53045.0
2019-05-07 09:30:00,85.76,86.25,85.67,85.67,5427.0,83.64,84.1179,83.5522,83.5522,5427.0
2019-05-07 10:00:00,85.68,85.72,85.27,85.66,6011.0,83.5619,83.601,83.1621,83.5424,6011.0
2019-05-07 10:30:00,85.68,86.07,85.59,86.07,11330.0,83.5619,83.9423,83.4742,83.9423,11330.0
2019-05-07 11:00:00,85.95,86.44,85.81,86.1,14210.0,83.8253,84.3032,83.6887,83.9716,14210.0
2019-05-07 11:30:00,86.12,86.12,85.39,85.44,18190.0,83.9911,83.9911,83.2791,83.3279,18190.0
2019-05-07 12:00:00,85.56,85.81,85.4,85.81,6011.0,83.4449,83.6887,83.2889,83.6887,6011.0
2019-05-07 12:30:00,85.9,86.22,85.86,86.06,6626.0,83.7765,84.0886,83.7375,83.9326,6626.0
2019-05-07 13:00:00,86.06,86.14,85.53,85.56,8749.0,83.9326,84.0106,83.4157,83.4449,8749.0
2019-05-07 13:30:00,85.53,86.08,85.45,85.96,8225.0,83.4157,83.9521,83.3376,83.835,8225.0
2019-05-07 14:00:00,85.99,86.04,85.63,85.64,16170.0,83.8643,83.913,83.5132,83.5229,16170.0
2019-05-07 14:30:00,85.66,85.7,85.38,85.68,11165.0,83.5424,83.5815,83.2694,83.5619,11165.0
2019-05-07 15:00:00,85.65,85.75,85.34,85.64,17247.0,83.5327,83.6302,83.2303,83.5229,17247.0
2019-05-07 15:30:00,85.63,85.88,85.26,85.76,56951.0,83.5132,83.757,83.1523,83.64,56951.0
2019-05-08 09:30:00,85.72,86.35,85.44,85.61,10373.0,83.601,84.2154,83.3279,83.4937,10373.0
2019-05-08 10:00:00,85.52,85.59,85.04,85.13,9902.0,83.4059,83.4742,82.9378,83.0255,9902.0
2019-05-08 10:30:00,85.27,85.31,84.83,84.88,7003.0,83.1621,83.2011,82.733,82.7817,7003.0
2019-05-08 11:00:00,85.17,85.55,85.15,85.48,7050.0,83.0646,83.4352,83.045,83.3669,7050.0
2019-05-08 11:30:00,85.38,85.75,85.11,85.75,8711.0,83.2694,83.6302,83.006,83.6302,8711.0
2019-05-08 12:00:00,85.73,85.74,85.27,85.57,6200.0,83.6107,83.6205,83.1621,83.4547,6200.0
2019-05-08 12:30:00,85.69,86.02,85.66,86.0,6067.0,83.5717,83.8935,83.5424,83.874,6067.0
2019-05-08 13:00:00,85.97,86.01,85.58,85.65,6767.0,83.8448,83.8838,83.4644,83.5327,6767.0
2019-05-08 13:30:00,85.73,85.94,85.53,85.88,9937.0,83.6107,83.8155,83.4157,83.757,9937.0
2019-05-08 14:00:00,85.91,86.05,85.82,86.04,4621.0,83.7863,83.9228,83.6985,83.913,4621.0
2019-05-08 14:30:00,86.05,86.18,85.93,86.1,16928.0,83.9228,84.0496,83.8058,83.9716,16928.0
2019-05-08 15:00:00,86.1,86.51,86.02,86.48,17115.0,83.9716,84.3714,83.8935,84.3422,17115.0
2019-05-08 15:30:00,86.44,86.47,85.95,86.02,68900.0,84.3032,84.3324,83.8253,83.8935,68900.0
2019-05-09 09:30:00,85.49,85.87,85.25,85.58,43832.0,83.3766,83.7472,83.1426,83.4644,43832.0
2019-05-09 10:00:00,85.44,86.01,85.38,85.73,14849.0,83.3279,83.8838,83.2694,83.6107,14849.0
2019-05-09 10:30:00,85.73,86.57,85.72,86.27,15357.0,83.6107,84.4299,83.601,84.1374,15357.0
2019-05-09 11:00:00,86.29,86.84,86.1,86.12,10827.0,84.1569,84.6933,83.9716,83.9911,10827.0
2019-05-09 11:30:00,86.15,86.56,86.15,86.4,21948.0,84.0203,84.4202,84.0203,84.2641,21948.0
2019-05-09 12:00:00,86.33,86.86,86.1,86.86,18346.0,84.1959,84.7128,83.9716,84.7128,18346.0
2019-05-09 12:30:00,86.87,86.94,86.59,86.69,14318.0,84.7225,84.7908,84.4494,84.547,14318.0
2019-05-09 13:00:00,86.75,86.76,86.4,86.48,6074.0,84.6055,84.6152,84.2641,84.3422,6074.0
2019-05-09 13:30:00,86.45,86.82,86.45,86.72,5728.0,84.3129,84.6738,84.3129,84.5762,5728.0
2019-05-09 14:00:00,86.67,86.9,86.48,86.86,22275.0,84.5275,84.7518,84.3422,84.7128,22275.0
2019-05-09 14:30:00,86.86,87.15,86.57,86.57,10428.0,84.7128,84.9956,84.4299,84.4299,10428.0
2019-05-09 15:00:00,86.57,86.57,86.23,86.4,30545.0,84.4299,84.4299,84.0983,84.2641,30545.0
2019-05-09 15:30:00,86.39,86.74,86.35,86.38,66314.0,84.2544,84.5957,84.2154,84.2446,66314.0
2019-05-10 09:30:00,86.15,86.49,85.21,85.22,15489.0,84.0203,84.3519,83.1036,83.1133,15489.0
2019-05-10 10:00:00,85.31,85.63,84.79,85.46,32204.0,83.2011,83.5132,82.6939,83.3474,32204.0
2019-05-10 10:30:00,85.35,85.45,84.81,84.87,18543.0,83.2401,83.3376,82.7135,82.772,18543.0
2019-05-10 11:00:00,84.81,85.14,84.56,84.91,11748.0,82.7135,83.0353,82.4696,82.811,11748.0
2019-05-10 11:30:00,84.85,85.36,84.75,85.18,10933.0,82.7525,83.2499,82.6549,83.0743,10933.0
2019-05-10 12:00:00,85.16,85.64,85.16,85.61,8920.0,83.0548,83.5229,83.0548,83.4937,8920.0
2019-05-10 12:30:00,85.61,85.92,85.53,85.88,12018.0,83.4937,83.796,83.4157,83.757,12018.0
2019-05-10 13:00:00,85.89,86.05,85.73,85.97,8863.0,83.7668,83.9228,83.6107,83.8448,8863.0
2019-05-10 13:30:00,86.01,86.1,85.85,85.87,12391.0,83.8838,83.9716,83.7277,83.7472,12391.0
2019-05-10 14:00:00,85.84,85.99,85.62,85.98,9185.0,83.718,83.8643,83.5034,83.8545,9185.0
2019-05-10 14:30:00,85.92,86.17,85.89,86.09,24544.0,83.796,84.0398,83.7668,83.9618,24544.0
2019-05-10 15:00:00,86.14,86.43,86.06,86.32,18127.0,84.0106,84.2934,83.9326,84.1861,18127.0
2019-05-10 15:30:00,86.32,86.34,85.88,86.02,59616.0,84.1861,84.2056,83.757,83.8935,59616.0
2019-05-13 09:30:00,85.03,85.03,83.63,84.04,7225.0,82.928,82.928,81.5626,81.9625,7225.0
2019-05-13 10:00:00,83.94,84.03,83.47,83.47,23508.0,81.865,81.9527,81.4066,81.4066,23508.0
2019-05-13 10:30:00,83.54,84.06,83.51,83.65,44103.0,81.4748,81.982,81.4456,81.5821,44103.0
2019-05-13 11:00:00,83.73,83.95,83.41,83.82,9812.0,81.6601,81.8747,81.3481,81.7479,9812.0
2019-05-13 11:30:00,83.7,83.76,83.19,83.31,12105.0,81.6309,81.6894,81.1335,81.2505,12105.0
2019-05-13 12:00:00,83.22,83.22,82.51,82.59,12899.0,81.1628,81.1628,80.4703,80.5483,12899.0
2019-05-13 12:30:00,82.63,83.09,82.48,82.85,12873.0,80.5873,81.036,80.4411,80.8019,12873.0
2019-05-13 13:00:00,82.72,82.98,82.71,82.94,8968.0,80.6751,80.9287,80.6654,80.8897,8968.0
2019-05-13 13:30:00,82.97,83.46,82.94,83.45,11106.0,80.9189,81.3968,80.8897,81.3871,11106.0
2019-05-13 14:00:00,83.45,84.08,83.41,83.95,11327.0,81.3871,82.0015,81.3481,81.8747,11327.0
2019-05-13 14:30:00,83.96,84.28,83.85,84.18,17190.0,81.8845,82.1966,81.7772,82.099,17190.0
2019-05-13 15:00:00,84.16,84.31,83.88,83.99,17494.0,82.0795,82.2258,81.8064,81.9137,17494.0
2019-05-13 15:30:00,83.95,84.05,83.74,83.94,52726.0,81.8747,81.9722,81.6699,81.865,52726.0
2019-05-14 09:30:00,84.0,84.84,84.0,84.28,2616.0,81.9235,82.7427,81.9235,82.1966,2616.0
2019-05-14 10:00:00,84.34,84.42,84.1,84.24,17599.0,82.2551,82.3331,82.021,82.1575,17599.0
2019-05-14 10:30:00,84.32,84.53,84.16,84.28,6400.0,82.2356,82.4404,82.0795,82.1966,6400.0
2019-05-14 11:00:00,84.45,84.65,84.29,84.37,4580.0,82.3624,82.5574,82.2063,82.2843,4580.0
2019-05-14 11:30:00,84.34,84.57,84.23,84.26,20768.0,82.2551,82.4794,82.1478,82.177,20768.0
2019-05-14 12:00:00,84.21,84.31,84.11,84.28,29626.0,82.1283,82.2258,82.0308,82.1966,29626.0
2019-05-14 12:30:00,84.22,84.43,84.21,84.39,11060.0,82.138,82.3428,82.1283,82.3038,11060.0
2019-05-14 13:00:00,84.44,84.62,84.41,84.54,5110.0,82.3526,82.5281,82.3233,82.4501,5110.0
2019-05-14 13:30:00,84.56,84.67,84.48,84.59,9907.0,82.4696,82.5769,82.3916,82.4989,9907.0
2019-05-14 14:00:00,84.62,84.78,84.49,84.77,18741.0,82.5281,82.6842,82.4014,82.6744,18741.0
2019-05-14 14:30:00,84.79,85.07,84.63,85.07,12881.0,82.6939,82.967,82.5379,82.967,12881.0
2019-05-14 15:00:00,85.06,85.2,84.97,85.0,11453.0,82.9573,83.0938,82.8695,82.8988,11453.0
2019-05-14 15:30:00,84.97,84.97,84.44,84.58,38810.0,82.8695,82.8695,82.3526,82.4891,38810.0
2019-05-15 09:30:00,83.93,84.19,83.89,84.19,3975.0,81.8552,82.1088,81.8162,82.1088,3975.0
2019-05-15 10:00:00,84.33,84.33,83.24,84.19,40862.0,82.2453,82.2453,81.1823,82.1088,40862.0
2019-05-15 10:30:00,84.11,84.12,83.52,83.52,19836.0,82.0308,82.0405,81.4553,81.4553,19836.0
2019-05-15 11:00:00,83.55,84.13,83.46,84.11,12226.0,81.4846,82.0503,81.3968,82.0308,12226.0
2019-05-15 11:30:00,84.08,84.67,84.01,84.32,14471.0,82.0015,82.5769,81.9332,82.2356,14471.0
2019-05-15 12:00:00,84.3,84.3,84.08,84.08,9448.0,82.2161,82.2161,82.0015,82.0015,9448.0
2019-05-15 12:30:00,84.12,84.18,83.77,83.83,16518.0,82.0405,82.099,81.6992,81.7577,16518.0
2019-05-15 13:00:00,83.8,83.94,83.64,83.64,8132.0,81.7284,81.865,81.5724,81.5724,8132.0
2019-05-15 13:30:00,83.63,83.85,83.52,83.85,12391.0,81.5626,81.7772,81.4553,81.7772,12391.0
2019-05-15 14:00:00,83.86,83.99,83.68,83.79,10340.0,81.7869,81.9137,81.6114,81.7187,10340.0
2019-05-15 14:30:00,83.79,83.86,83.68,83.75,11919.0,81.7187,81.7869,81.6114,81.6797,11919.0
2019-05-15 15:00:00,83.76,84.51,83.71,84.36,20960.0,81.6894,82.4209,81.6406,82.2746,20960.0
2019-05-15 15:30:00,84.37,84.43,84.02,84.05,45733.0,82.2843,82.3428,81.943,81.9722,45733.0
2019-05-16 09:30:00,84.21,85.06,84.21,85.06,5268.0,82.1283,82.9573,82.1283,82.9573,5268.0
2019-05-16 10:00:00,85.06,85.17,84.79,84.92,11136.0,82.9573,83.0646,82.6939,82.8207,11136.0
2019-05-16 10:30:00,84.76,84.76,84.37,84.73,5487.0,82.6647,82.6647,82.2843,82.6354,5487.0
2019-05-16 11:00:00,84.8,84.86,84.41,84.72,9632.0,82.7037,82.7622,82.3233,82.6257,9632.0
2019-05-16 11:30:00,84.73,85.04,84.6,84.74,16595.0,82.6354,82.9378,82.5086,82.6452,16595.0
2019-05-16 12:00:00,84.73,84.76,84.32,84.64,14274.0,82.6354,82.6647,82.2356,82.5477,14274.0
2019-05-16 12:30:00,84.67,84.74,84.46,84.53,13917.0,82.5769,82.6452,82.3721,82.4404,13917.0
2019-05-16 13:00:00,84.51,84.55,84.29,84.42,9119.0,82.4209,82.4599,82.2063,82.3331,9119.0
2019-05-16 13:30:00,84.42,84.43,84.09,84.22,6721.0,82.3331,82.3428,82.0113,82.138,6721.0
2019-05-16 14:00:00,84.19,84.46,84.19,84.41,8172.0,82.1088,82.3721,82.1088,82.3233,8172.0
2019-05-16 14:30:00,84.43,84.43,84.09,84.19,7323.0,82.3428,82.3428,82.0113,82.1088,7323.0
2019-05-16 15:00:00,84.18,84.28,83.87,84.1,12942.0,82.099,82.1966,81.7967,82.021,12942.0
2019-05-16 15:30:00,84.1,84.12,83.63,83.73,43235.0,82.021,82.0405,81.5626,81.6601,43235.0
2019-05-17 09:30:00,83.35,84.24,83.35,84.17,13323.0,81.2895,82.1575,81.2895,82.0893,13323.0
2019-05-17 10:00:00,84.25,84.4,83.82,84.06,5413.0,82.1673,82.3136,81.7479,81.982,5413.0
2019-05-17 10:30:00,84.08,84.48,83.88,84.4,22345.0,82.0015,82.3916,81.8064,82.3136,22345.0
2019-05-17 11:00:00,84.43,84.9,84.43,84.56,17471.0,82.3428,82.8012,82.3428,82.4696,17471.0
2019-05-17 11:30:00,84.5,84.64,84.26,84.62,7268.0,82.4111,82.5477,82.177,82.5281,7268.0
2019-05-17 12:00:00,84.51,84.57,84.26,84.33,4959.0,82.4209,82.4794,82.177,82.2453,4959.0
2019-05-17 12:30:00,84.28,84.49,84.2,84.31,7697.0,82.1966,82.4014,82.1185,82.2258,7697.0
2019-05-17 13:00:00,84.27,84.43,84.2,84.36,13202.0,82.1868,82.3428,82.1185,82.2746,13202.0
2019-05-17 13:30:00,84.32,84.34,84.2,84.26,5992.0,82.2356,82.2551,82.1185,82.177,5992.0
2019-05-17 14:00:00,84.26,84.33,84.02,84.02,9311.0,82.177,82.2453,81.943,81.943,9311.0
2019-05-17 14:30:00,84.02,84.12,83.82,83.82,10038.0,81.943,82.0405,81.7479,81.7479,10038.0
2019-05-17 15:00:00,83.83,83.83,83.17,83.31,12969.0,81.7577,81.7577,81.114,81.2505,12969.0
2019-05-17 15:30:00,83.22,83.52,83.03,83.29,65995.0,81.1628,81.4553,80.9775,81.231,65995.0
2019-05-20 09:30:00,82.77,83.49,82.77,82.89,6653.0,80.7239,81.4261,80.7239,80.8409,6653.0
2019-05-20 10:00:00,83.04,83.12,82.82,83.05,12281.0,80.9872,81.0652,80.7726,80.997,12281.0
2019-05-20 10:30:00,83.05,83.51,83.05,83.51,6232.0,80.997,81.4456,80.997,81.4456,6232.0
2019-05-20 11:00:00,83.54,83.57,83.07,83.38,15748.0,81.4748,81.5041,81.0165,81.3188,15748.0
2019-05-20 11:30:00,83.4,83.85,83.33,83.7,13996.0,81.3383,81.7772,81.27,81.6309,13996.0
2019-05-20 12:00:00,83.7,83.79,83.49,83.5,24182.0,81.6309,81.7187,81.4261,81.4358,24182.0
2019-05-20 12:30:00,83.47,83.51,83.3,83.3,4975.0,81.4066,81.4456,81.2408,81.2408,4975.0
2019-05-20 13:00:00,83.3,83.84,83.24,83.73,15547.0,81.2408,81.7674,81.1823,81.6601,15547.0
2019-05-20 13:30:00,83.76,83.98,83.74,83.94,5536.0,81.6894,81.904,81.6699,81.865,5536.0
2019-05-20 14:00:00,83.94,84.0,83.81,83.98,15358.0,81.865,81.9235,81.7382,81.904,15358.0
2019-05-20 14:30:00,83.98,84.01,83.75,83.77,7368.0,81.904,81.9332,81.6797,81.6992,7368.0
2019-05-20 15:00:00,83.75,83.83,83.67,83.75,13170.0,81.6797,81.7577,81.6016,81.6797,13170.0
2019-05-20 15:30:00,83.72,84.12,83.64,84.01,33923.0,81.6504,82.0405,81.5724,81.9332,33923.0
2019-05-21 09:30:00,84.33,85.23,84.33,84.51,14356.0,82.2453,83.1231,82.2453,82.4209,14356.0
2019-05-21 10:00:00,84.74,84.98,84.61,84.94,14523.0,82.6452,82.8792,82.5184,82.8402,14523.0
2019-05-21 10:30:00,84.89,85.05,84.47,85.05,11900.0,82.7915,82.9475,82.3819,82.9475,11900.0
2019-05-21 11:00:00,85.04,85.34,84.88,85.23,6311.0,82.9378,83.2303,82.7817,83.1231,6311.0
2019-05-21 11:30:00,85.28,85.56,84.93,85.09,17313.0,83.1718,83.4449,82.8305,82.9865,17313.0
2019-05-21 12:00:00,85.11,85.24,84.86,84.99,13120.0,83.006,83.1328,82.7622,82.889,13120.0
2019-05-21 12:30:00,84.95,85.18,84.95,85.16,5999.0,82.85,83.0743,82.85,83.0548,5999.0
2019-05-21 13:00:00,85.17,85.35,85.17,85.26,5400.0,83.0646,83.2401,83.0646,83.1523,5400.0
2019-05-21 13:30:00,85.25,85.45,85.14,85.36,10530.0,83.1426,83.3376,83.0353,83.2499,10530.0
2019-05-21 14:00:00,85.36,85.58,85.28,85.42,9061.0,83.2499,83.4644,83.1718,83.3084,9061.0
2019-05-21 14:30:00,85.42,85.53,85.21,85.38,18704.0,83.3084,83.4157,83.1036,83.2694,18704.0
2019-05-21 15:00:00,85.3,85.55,85.26,85.34,18951.0,83.1913,83.4352,83.1523,83.2303,18951.0
2019-05-21 15:30:00,85.29,85.45,85.26,85.36,52454.0,83.1816,83.3376,83.1523,83.2499,52454.0
2019-05-22 09:30:00,84.75,85.45,84.75,84.88,6980.0,82.6549,83.3376,82.6549,82.7817,6980.0
2019-05-22 10:00:00,85.09,85.1,84.37,84.42,6500.0,82.9865,82.9963,82.2843,82.3331,6500.0
2019-05-22 10:30:00,84.52,85.02,84.44,84.61,11176.0,82.4306,82.9183,82.3526,82.5184,11176.0
2019-05-22 11:00:00,84.63,84.74,84.38,84.53,7900.0,82.5379,82.6452,82.2941,82.4404,7900.0
2019-05-22 11:30:00,84.53,84.53,84.07,84.15,11647.0,82.4404,82.4404,81.9917,82.0698,11647.0
2019-05-22 12:00:00,84.1,84.15,83.8,83.88,9050.0,82.021,82.0698,81.7284,81.8064,9050.0
2019-05-22 12:30:00,83.88,83.97,83.51,83.56,9117.0,81.8064,81.8942,81.4456,81.4944,9117.0
2019-05-22 13:00:00,83.55,83.92,83.53,83.83,5799.0,81.4846,81.8455,81.4651,81.7577,5799.0
2019-05-22 13:30:00,83.91,84.06,83.77,83.96,4497.0,81.8357,81.982,81.6992,81.8845,4497.0
2019-05-22 14:00:00,83.98,84.0,83.8,83.9,6429.0,81.904,81.9235,81.7284,81.8259,6429.0
2019-05-22 14:30:00,83.94,84.03,83.79,83.9,7739.0,81.865,81.9527,81.7187,81.8259,7739.0
2019-05-22 15:00:00,83.94,83.99,83.65,83.81,7966.0,81.865,81.9137,81.5821,81.7382,7966.0
2019-05-22 15:30:00,83.78,84.06,83.76,84.03,35912.0,81.7089,81.982,81.6894,81.9527,35912.0
2019-05-23 09:30:00,83.34,83.92,82.3,82.48,9944.0,81.2798,81.8455,80.2655,80.4411,9944.0
2019-05-23 10:00:00,82.45,83.16,82.45,83.16,9600.0,80.4118,81.1042,80.4118,81.1042,9600.0
2019-05-23 10:30:00,83.26,83.26,82.71,82.92,6743.0,81.2018,81.2018,80.6654,80.8702,6743.0
2019-05-23 11:00:00,82.84,83.43,82.75,83.3,22625.0,80.7922,81.3676,80.7044,81.2408,22625.0
2019-05-23 11:30:00,83.42,83.64,82.38,82.38,28912.0,81.3578,81.5724,80.3435,80.3435,28912.0
2019-05-23 12:00:00,82.34,82.44,81.8,82.3,22371.0,80.3045,80.402,79.7779,80.2655,22371.0
2019-05-23 12:30:00,82.35,82.41,81.85,81.95,18186.0,80.3143,80.3728,79.8266,79.9242,18186.0
2019-05-23 13:00:00,81.91,82.36,81.9,82.36,13901.0,79.8851,80.324,79.8754,80.324,13901.0
2019-05-23 13:30:00,82.29,82.52,82.23,82.41,13467.0,80.2557,80.4801,80.1972,80.3728,13467.0
2019-05-23 14:00:00,82.41,82.74,82.35,82.42,18467.0,80.3728,80.6946,80.3143,80.3825,18467.0
2019-05-23 14:30:00,82.4,82.58,82.28,82.4,15989.0,80.363,80.5386,80.246,80.363,15989.0
2019-05-23 15:00:00,82.42,82.9,82.27,82.79,22665.0,80.3825,80.8507,80.2362,80.7434,22665.0
2019-05-23 15:30:00,82.78,82.95,82.27,82.46,86300.0,80.7336,80.8994,80.2362,80.4215,86300.0
2019-05-24 09:30:00,83.02,83.61,82.52,82.62,10183.0,80.9677,81.5431,80.4801,80.5776,10183.0
2019-05-24 10:00:00,82.68,82.78,82.22,82.23,12004.0,80.6361,80.7336,80.1875,80.1972,12004.0
2019-05-24 10:30:00,82.41,82.41,81.92,82.09,4261.0,80.3728,80.3728,79.8949,80.0607,4261.0
2019-05-24 11:00:00,82.05,82.18,81.9,81.92,6887.0,80.0217,80.1485,79.8754,79.8949,6887.0
2019-05-24 11:30:00,81.97,82.14,81.91,82.04,4607.0,79.9437,80.1095,79.8851,80.0119,4607.0
2019-05-24 12:00:00,82.1,82.21,81.89,81.94,6951.0,80.0704,80.1777,79.8656,79.9144,6951.0
2019-05-24 12:30:00,81.95,81.95,81.29,81.7,17533.0,79.9242,79.9242,79.2805,79.6803,17533.0
2019-05-24 13:00:00,81.69,81.69,81.39,81.39,7000.0,79.6706,79.6706,79.378,79.378,7000.0
2019-05-24 13:30:00,81.44,81.74,81.4,81.52,6870.0,79.4268,79.7193,79.3877,79.5048,6870.0
2019-05-24 14:00:00,81.57,81.62,81.3,81.3,6331.0,79.5535,79.6023,79.2902,79.2902,6331.0
2019-05-24 14:30:00,81.29,81.32,80.88,80.95,28815.0,79.2805,79.3097,78.8806,78.9489,28815.0
2019-05-24 15:00:00,81.0,81.45,80.96,81.2,14270.0,78.9976,79.4365,78.9586,79.1927,14270.0
2019-05-24 15:30:00,81.2,81.35,80.9,81.02,64210.0,79.1927,79.339,78.9001,79.0171,64210.0
2019-05-28 09:30:00,81.07,82.29,81.07,81.45,18696.0,79.0659,80.2557,79.0659,79.4365,18696.0
2019-05-28 10:00:00,81.51,81.58,81.08,81.08,23492.0,79.495,79.5633,79.0757,79.0757,23492.0
2019-05-28 10:30:00,81.04,81.49,80.9,81.48,15338.0,79.0366,79.4755,78.9001,79.4658,15338.0
2019-05-28 11:00:00,81.45,81.53,81.24,81.4,11529.0,79.4365,79.5145,79.2317,79.3877,11529.0
2019-05-28 11:30:00,81.35,81.78,81.26,81.75,35144.0,79.339,79.7584,79.2512,79.7291,35144.0
2019-05-28 12:00:00,81.75,82.14,81.71,81.78,7669.0,79.7291,80.1095,79.6901,79.7584,7669.0
2019-05-28 12:30:00,81.92,81.92,81.43,81.43,6000.0,79.8949,79.8949,79.417,79.417,6000.0
2019-05-28 13:00:00,81.47,81.53,81.26,81.3,20940.0,79.456,79.5145,79.2512,79.2902,20940.0
2019-05-28 13:30:00,81.36,81.36,81.18,81.25,9300.0,79.3487,79.3487,79.1732,79.2415,9300.0
2019-05-28 14:00:00,81.25,81.29,81.02,81.2,27578.0,79.2415,79.2805,79.0171,79.1927,27578.0
2019-05-28 14:30:00,81.18,81.21,80.88,80.96,8916.0,79.1732,79.2024,78.8806,78.9586,8916.0
2019-05-28 15:00:00,80.91,81.09,80.78,81.03,17549.0,78.9099,79.0854,78.7831,79.0269,17549.0
2019-05-28 15:30:00,81.05,81.16,80.91,80.96,64138.0,79.0464,79.1537,78.9099,78.9586,64138.0
2019-05-29 09:30:00,80.83,81.14,80.16,80.47,14094.0,78.8318,79.1342,78.1784,78.4807,14094.0
2019-05-29 10:00:00,80.58,80.97,80.3,80.91,17690.0,78.588,78.9684,78.3149,78.9099,17690.0
2019-05-29 10:30:00,81.15,81.17,80.42,80.59,14063.0,79.1439,79.1634,78.432,78.5978,14063.0
2019-05-29 11:00:00,80.59,80.79,80.39,80.49,12345.0,78.5978,78.7928,78.4027,78.5002,12345.0
2019-05-29 11:30:00,80.51,80.51,80.05,80.24,15486.0,78.5197,78.5197,78.0711,78.2564,15486.0
2019-05-29 12:00:00,80.23,80.5,80.13,80.46,9681.0,78.2467,78.51,78.1491,78.471,9681.0
2019-05-29 12:30:00,80.48,80.51,80.35,80.42,4528.0,78.4905,78.5197,78.3637,78.432,4528.0
2019-05-29 13:00:00,80.43,80.66,80.2,80.66,8270.0,78.4417,78.666,78.2174,78.666,8270.0
2019-05-29 13:30:00,80.68,80.96,80.61,80.84,7209.0,78.6855,78.9586,78.6173,78.8416,7209.0
2019-05-29 14:00:00,80.86,80.89,80.57,80.77,9342.0,78.8611,78.8904,78.5783,78.7733,9342.0
2019-05-29 14:30:00,80.73,80.8,80.51,80.58,13873.0,78.7343,78.8026,78.5197,78.588,13873.0
2019-05-29 15:00:00,80.54,80.85,80.41,80.85,20020.0,78.549,78.8513,78.4222,78.8513,20020.0
2019-05-29 15:30:00,80.84,81.0,80.74,80.82,54767.0,78.8416,78.9976,78.7441,78.8221,54767.0
2019-05-30 09:30:00,80.8,81.3,80.56,80.8,10324.0,78.8026,79.2902,78.5685,78.8026,10324.0
2019-05-30 10:00:00,80.85,81.07,80.39,80.39,13637.0,78.8513,79.0659,78.4027,78.4027,13637.0
2019-05-30 10:30:00,80.35,80.48,79.86,79.98,12525.0,78.3637,78.4905,77.8858,78.0029,12525.0
2019-05-30 11:00:00,79.91,80.18,79.6,79.86,13651.0,77.9346,78.1979,77.6322,77.8858,13651.0
2019-05-30 11:30:00,79.85,79.95,79.69,79.9,19507.0,77.8761,77.9736,77.72,77.9248,19507.0
2019-05-30 12:00:00,79.92,80.1,79.92,80.09,6731.0,77.9443,78.1199,77.9443,78.1101,6731.0
2019-05-30 12:30:00,80.09,80.42,79.99,80.07,10849.0,78.1101,78.432,78.0126,78.0906,10849.0
2019-05-30 13:00:00,80.04,80.11,79.85,79.95,8469.0,78.0614,78.1296,77.8761,77.9736,8469.0
2019-05-30 13:30:00,79.94,80.12,79.92,80.09,8058.0,77.9638,78.1394,77.9443,78.1101,8058.0
2019-05-30 14:00:00,80.13,80.29,79.94,80.07,8868.0,78.1491,78.3052,77.9638,78.0906,8868.0
2019-05-30 14:30:00,80.0,80.25,79.83,80.11,12794.0,78.0224,78.2662,77.8566,78.1296,12794.0
2019-05-30 15:00:00,80.1,80.17,79.97,80.17,9887.0,78.1199,78.1882,77.9931,78.1882,9887.0
2019-05-30 15:30:00,80.14,80.27,80.04,80.04,35970.0,78.1589,78.2857,78.0614,78.0614,35970.0
2019-05-31 09:30:00,79.59,80.31,79.5,80.31,15196.0,77.6225,78.3247,77.5347,78.3247,15196.0
2019-05-31 10:00:00,80.3,80.58,80.16,80.3,11769.0,78.3149,78.588,78.1784,78.3149,11769.0
2019-05-31 10:30:00,80.2,80.35,80.09,80.11,11918.0,78.2174,78.3637,78.1101,78.1296,11918.0
2019-05-31 11:00:00,80.08,80.29,80.06,80.18,10105.0,78.1004,78.3052,78.0809,78.1979,10105.0
2019-05-31 11:30:00,80.25,80.29,80.03,80.16,7733.0,78.2662,78.3052,78.0516,78.1784,7733.0
2019-05-31 12:00:00,80.17,80.21,80.04,80.1,7612.0,78.1882,78.2272,78.0614,78.1199,7612.0
2019-05-31 12:30:00,80.17,80.2,79.82,79.89,10319.0,78.1882,78.2174,77.8468,77.9151,10319.0
2019-05-31 13:00:00,79.94,80.03,79.87,79.95,10883.0,77.9638,78.0516,77.8956,77.9736,10883.0
2019-05-31 13:30:00,79.96,80.15,79.9,80.14,8803.0,77.9833,78.1686,77.9248,78.1589,8803.0
2019-05-31 14:00:00,80.18,80.18,79.96,80.06,5810.0,78.1979,78.1979,77.9833,78.0809,5810.0
2019-05-31 14:30:00,80.0,80.24,80.0,80.12,9909.0,78.0224,78.2564,78.0224,78.1394,9909.0
2019-05-31 15:00:00,80.13,80.13,79.88,80.12,21513.0,78.1491,78.1491,77.9053,78.1394,21513.0
2019-05-31 15:30:00,80.16,80.39,80.01,80.29,34459.0,78.1784,78.4027,78.0321,78.3052,34459.0
2019-06-03 09:30:00,80.19,80.59,79.87,80.4,4394.0,78.2077,78.5978,77.8956,78.4125,4394.0
2019-06-03 10:00:00,80.29,81.16,80.12,81.15,10558.0,78.3052,79.1537,78.1394,79.1439,10558.0
2019-06-03 10:30:00,81.16,81.92,81.16,81.92,7822.0,79.1537,79.8949,79.1537,79.8949,7822.0
2019-06-03 11:00:00,81.84,82.05,81.4,81.42,24521.0,79.8169,80.0217,79.3877,79.4073,24521.0
2019-06-03 11:30:00,81.38,81.6,81.23,81.29,6946.0,79.3682,79.5828,79.222,79.2805,6946.0
2019-06-03 12:00:00,81.33,81.52,81.23,81.27,9772.0,79.3195,79.5048,79.222,79.261,9772.0
2019-06-03 12:30:00,81.32,81.67,81.32,81.67,6273.0,79.3097,79.6511,79.3097,79.6511,6273.0
2019-06-03 13:00:00,81.64,82.05,81.45,81.91,12735.0,79.6218,80.0217,79.4365,79.8851,12735.0
2019-06-03 13:30:00,81.95,82.3,81.69,82.2,8584.0,79.9242,80.2655,79.6706,80.168,8584.0
2019-06-03 14:00:00,82.2,82.25,82.03,82.11,7106.0,80.168,80.2167,80.0022,80.0802,7106.0
2019-06-03 14:30:00,82.17,82.18,81.59,81.64,11884.0,80.1387,80.1485,79.5731,79.6218,11884.0
2019-06-03 15:00:00,81.63,81.73,81.34,81.45,15827.0,79.6121,79.7096,79.3292,79.4365,15827.0
2019-06-03 15:30:00,81.43,81.71,81.31,81.47,57411.0,79.417,79.6901,79.3,79.456,57411.0
2019-06-04 09:30:00,81.88,83.55,81.48,83.52,11804.0,79.8559,81.4846,79.4658,81.4553,11804.0
2019-06-04 10:00:00,83.4,83.64,82.72,83.54,8619.0,81.3383,81.5724,80.6751,81.4748,8619.0
2019-06-04 10:30:00,83.61,83.94,83.46,83.88,12312.0,81.5431,81.865,81.3968,81.8064,12312.0
2019-06-04 11:00:00,83.88,84.37,83.82,83.83,15483.0,81.8064,82.2843,81.7479,81.7577,15483.0
2019-06-04 11:30:00,83.9,84.03,83.51,83.65,11206.0,81.8259,81.9527,81.4456,81.5821,11206.0
2019-06-04 12:00:00,83.59,84.06,83.5,83.92,12259.0,81.5236,81.982,81.4358,81.8455,12259.0
2019-06-04 12:30:00,83.92,84.37,83.91,84.21,6224.0,81.8455,82.2843,81.8357,82.1283,6224.0
2019-06-04 13:00:00,84.23,84.23,83.53,83.71,19087.0,82.1478,82.1478,81.4651,81.6406,19087.0
2019-06-04 13:30:00,83.67,83.71,83.49,83.56,4681.0,81.6016,81.6406,81.4261,81.4944,4681.0
2019-06-04 14:00:00,83.58,83.65,83.45,83.63,4257.0,81.5139,81.5821,81.3871,81.5626,4257.0
2019-06-04 14:30:00,83.65,83.91,83.56,83.84,12237.0,81.5821,81.8357,81.4944,81.7674,12237.0
2019-06-04 15:00:00,83.9,84.43,83.85,84.43,18575.0,81.8259,82.3428,81.7772,82.3428,18575.0
2019-06-04 15:30:00,84.41,84.58,84.22,84.49,54364.0,82.3233,82.4891,82.138,82.4014,54364.0
2019-06-05 09:30:00,84.82,85.38,84.15,84.29,8756.0,82.7232,83.2694,82.0698,82.2063,8756.0
2019-06-05 10:00:00,84.33,84.5,83.92,84.4,6016.0,82.2453,82.4111,81.8455,82.3136,6016.0
2019-06-05 10:30:00,84.39,84.4,83.7,83.92,14651.0,82.3038,82.3136,81.6309,81.8455,14651.0
2019-06-05 11:00:00,83.99,84.54,83.97,84.54,10561.0,81.9137,82.4501,81.8942,82.4501,10561.0
2019-06-05 11:30:00,84.51,84.83,84.35,84.8,17845.0,82.4209,82.733,82.2648,82.7037,17845.0
2019-06-05 12:00:00,84.77,85.31,84.7,85.2,10471.0,82.6744,83.2011,82.6062,83.0938,10471.0
2019-06-05 12:30:00,85.22,85.32,84.83,84.83,19411.0,83.1133,83.2108,82.733,82.733,19411.0
2019-06-05 13:00:00,84.88,85.03,84.67,84.77,12860.0,82.7817,82.928,82.5769,82.6744,12860.0
2019-06-05 13:30:00,84.77,84.85,84.71,84.72,9568.0,82.6744,82.7525,82.6159,82.6257,9568.0
2019-06-05 14:00:00,84.71,84.71,84.33,84.34,16898.0,82.6159,82.6159,82.2453,82.2551,16898.0
2019-06-05 14:30:00,84.32,84.42,84.15,84.23,9114.0,82.2356,82.3331,82.0698,82.1478,9114.0
2019-06-05 15:00:00,84.27,84.45,84.24,84.25,16232.0,82.1868,82.3624,82.1575,82.1673,16232.0
2019-06-05 15:30:00,84.25,84.25,83.81,84.1,54884.0,82.1673,82.1673,81.7382,82.021,54884.0
2019-06-06 09:30:00,83.88,84.73,83.88,84.53,12473.0,81.8064,82.6354,81.8064,82.4404,12473.0
2019-06-06 10:00:00,84.45,84.46,83.76,83.82,6100.0,82.3624,82.3721,81.6894,81.7479,6100.0
2019-06-06 10:30:00,83.82,84.25,83.82,84.14,9615.0,81.7479,82.1673,81.7479,82.06,9615.0
2019-06-06 11:00:00,84.07,84.16,83.85,83.99,8849.0,81.9917,82.0795,81.7772,81.9137,8849.0
2019-06-06 11:30:00,84.03,84.11,83.61,83.89,5767.0,81.9527,82.0308,81.5431,81.8162,5767.0
2019-06-06 12:00:00,83.88,84.03,83.81,83.95,4500.0,81.8064,81.9527,81.7382,81.8747,4500.0
2019-06-06 12:30:00,84.01,84.26,84.0,84.11,5861.0,81.9332,82.177,81.9235,82.0308,5861.0
2019-06-06 13:00:00,84.19,84.46,84.19,84.38,8455.0,82.1088,82.3721,82.1088,82.2941,8455.0
2019-06-06 13:30:00,84.42,84.51,84.32,84.5,2700.0,82.3331,82.4209,82.2356,82.4111,2700.0
2019-06-06 14:00:00,84.45,84.51,84.38,84.38,6670.0,82.3624,82.4209,82.2941,82.2941,6670.0
2019-06-06 14:30:00,84.41,84.79,84.4,84.55,7324.0,82.3233,82.6939,82.3136,82.4599,7324.0
2019-06-06 15:00:00,84.58,84.71,84.27,84.7,25568.0,82.4891,82.6159,82.1868,82.6062,25568.0
2019-06-06 15:30:00,84.67,84.93,84.51,84.58,39281.0,82.5769,82.8305,82.4209,82.4891,39281.0
2019-06-07 09:30:00,84.93,85.34,84.54,84.81,8582.0,82.8305,83.2303,82.4501,82.7135,8582.0
2019-06-07 10:00:00,84.95,85.07,84.39,84.48,4464.0,82.85,82.967,82.3038,82.3916,4464.0
2019-06-07 10:30:00,84.57,85.07,84.4,85.07,5406.0,82.4794,82.967,82.3136,82.967,5406.0
2019-06-07 11:00:00,85.0,85.01,84.33,84.59,7528.0,82.8988,82.9085,82.2453,82.4989,7528.0
2019-06-07 11:30:00,84.5,84.62,84.28,84.28,2700.0,82.4111,82.5281,82.1966,82.1966,2700.0
2019-06-07 12:00:00,84.29,84.75,84.18,84.36,12152.0,82.2063,82.6549,82.099,82.2746,12152.0
2019-06-07 12:30:00,84.45,84.46,84.22,84.32,2900.0,82.3624,82.3721,82.138,82.2356,2900.0
2019-06-07 13:00:00,84.33,84.4,84.13,84.29,9958.0,82.2453,82.3136,82.0503,82.2063,9958.0
2019-06-07 13:30:00,84.15,84.42,84.15,84.36,4643.0,82.0698,82.3331,82.0698,82.2746,4643.0
2019-06-07 14:00:00,84.42,84.42,84.11,84.31,3300.0,82.3331,82.3331,82.0308,82.2258,3300.0
2019-06-07 14:30:00,84.32,84.33,83.95,83.95,11267.0,82.2356,82.2453,81.8747,81.8747,11267.0
2019-06-07 15:00:00,84.01,84.16,83.94,84.12,13625.0,81.9332,82.0795,81.865,82.0405,13625.0
2019-06-07 15:30:00,84.08,84.08,83.7,83.74,23779.0,82.0015,82.0015,81.6309,81.6699,23779.0
2019-06-10 09:30:00,83.97,84.98,83.9,84.74,20396.0,81.8942,82.8792,81.8259,82.6452,20396.0
2019-06-10 10:00:00,85.16,85.16,84.13,84.23,7020.0,83.0548,83.0548,82.0503,82.1478,7020.0
2019-06-10 10:30:00,84.14,84.2,83.52,83.52,5282.0,82.06,82.1185,81.4553,81.4553,5282.0
2019-06-10 11:00:00,83.62,83.64,83.15,83.17,8190.0,81.5529,81.5724,81.0945,81.114,8190.0
2019-06-10 11:30:00,83.09,83.26,82.97,83.06,11867.0,81.036,81.2018,80.9189,81.0067,11867.0
2019-06-10 12:00:00,83.07,83.09,82.61,82.73,10419.0,81.0165,81.036,80.5678,80.6849,10419.0
2019-06-10 12:30:00,82.76,82.76,82.43,82.48,5023.0,80.7141,80.7141,80.3923,80.4411,5023.0
2019-06-10 13:00:00,82.43,82.62,82.3,82.34,9492.0,80.3923,80.5776,80.2655,80.3045,9492.0
2019-06-10 13:30:00,82.35,82.42,81.94,82.15,16656.0,80.3143,80.3825,79.9144,80.1192,16656.0
2019-06-10 14:00:00,82.06,82.07,81.6,82.05,37022.0,80.0314,80.0412,79.5828,80.0217,37022.0
2019-06-10 14:30:00,81.99,82.37,81.98,82.19,28277.0,79.9632,80.3338,79.9534,80.1582,28277.0
2019-06-10 15:00:00,82.16,82.33,82.05,82.07,29530.0,80.129,80.2948,80.0217,80.0412,29530.0
2019-06-10 15:30:00,82.03,82.17,81.69,81.87,33508.0,80.0022,80.1387,79.6706,79.8461,33508.0
2019-06-11 09:30:00,82.26,83.7,82.26,83.08,14256.0,80.2265,81.6309,80.2265,81.0262,14256.0
2019-06-11 10:00:00,83.13,83.35,82.91,83.02,11702.0,81.075,81.2895,80.8604,80.9677,11702.0
2019-06-11 10:30:00,83.03,83.39,82.99,83.26,6906.0,80.9775,81.3286,80.9384,81.2018,6906.0
2019-06-11 11:00:00,83.28,83.49,83.05,83.07,9632.0,81.2213,81.4261,80.997,81.0165,9632.0
2019-06-11 11:30:00,83.15,83.22,82.77,82.91,10715.0,81.0945,81.1628,80.7239,80.8604,10715.0
2019-06-11 12:00:00,82.86,82.89,82.22,82.26,71120.0,80.8117,80.8409,80.1875,80.2265,71120.0
2019-06-11 12:30:00,82.31,82.78,82.3,82.5,13737.0,80.2753,80.7336,80.2655,80.4606,13737.0
2019-06-11 13:00:00,82.5,82.68,82.47,82.64,9111.0,80.4606,80.6361,80.4313,80.5971,9111.0
2019-06-11 13:30:00,82.61,83.06,82.56,82.97,14449.0,80.5678,81.0067,80.5191,80.9189,14449.0
2019-06-11 14:00:00,83.01,83.07,82.91,82.95,8627.0,80.9579,81.0165,80.8604,80.8994,8627.0
2019-06-11 14:30:00,82.95,82.95,82.67,82.87,5903.0,80.8994,80.8994,80.6264,80.8214,5903.0
2019-06-11 15:00:00,82.97,83.03,82.85,82.88,12027.0,80.9189,80.9775,80.8019,80.8312,12027.0
2019-06-11 15:30:00,82.88,82.96,82.71,82.89,34339.0,80.8312,80.9092,80.6654,80.8409,34339.0
2019-06-12 09:30:00,82.91,84.01,82.91,83.51,8021.0,80.8604,81.9332,80.8604,81.4456,8021.0
2019-06-12 10:00:00,83.27,83.51,82.86,83.31,12184.0,81.2115,81.4456,80.8117,81.2505,12184.0
2019-06-12 10:30:00,83.24,83.95,83.12,83.67,5815.0,81.1823,81.8747,81.0652,81.6016,5815.0
2019-06-12 11:00:00,83.6,83.63,83.26,83.34,2975.0,81.5334,81.5626,81.2018,81.2798,2975.0
2019-06-12 11:30:00,83.27,83.43,83.11,83.29,6283.0,81.2115,81.3676,81.0555,81.231,6283.0
2019-06-12 12:00:00,83.27,83.49,83.26,83.29,16627.0,81.2115,81.4261,81.2018,81.231,16627.0
2019-06-12 12:30:00,83.25,83.48,83.13,83.41,30352.0,81.192,81.4163,81.075,81.3481,30352.0
2019-06-12 13:00:00,83.44,83.96,83.42,83.93,19110.0,81.3773,81.8845,81.3578,81.8552,19110.0
2019-06-12 13:30:00,83.78,84.0,83.53,83.54,13834.0,81.7089,81.9235,81.4651,81.4748,13834.0
2019-06-12 14:00:00,83.61,83.77,83.53,83.67,6079.0,81.5431,81.6992,81.4651,81.6016,6079.0
2019-06-12 14:30:00,83.66,84.12,83.63,83.85,11192.0,81.5919,82.0405,81.5626,81.7772,11192.0
2019-06-12 15:00:00,83.89,83.99,83.77,83.82,5103.0,81.8162,81.9137,81.6992,81.7479,5103.0
2019-06-12 15:30:00,83.86,83.94,83.78,83.91,20590.0,81.7869,81.865,81.7089,81.8357,20590.0
2019-06-13 09:30:00,84.42,85.07,83.95,84.46,6016.0,82.3331,82.967,81.8747,82.3721,6016.0
2019-06-13 10:00:00,84.42,84.71,84.3,84.32,4499.0,82.3331,82.6159,82.2161,82.2356,4499.0
2019-06-13 10:30:00,84.51,84.78,84.36,84.47,4950.0,82.4209,82.6842,82.2746,82.3819,4950.0
2019-06-13 11:00:00,84.59,84.65,84.3,84.52,5340.0,82.4989,82.5574,82.2161,82.4306,5340.0
2019-06-13 11:30:00,84.53,84.84,84.43,84.82,6818.0,82.4404,82.7427,82.3428,82.7232,6818.0
2019-06-13 12:00:00,84.81,85.05,84.71,84.92,5626.0,82.7135,82.9475,82.6159,82.8207,5626.0
2019-06-13 12:30:00,85.01,85.06,84.8,84.92,12367.0,82.9085,82.9573,82.7037,82.8207,12367.0
2019-06-13 13:00:00,84.86,85.02,84.79,85.02,3805.0,82.7622,82.9183,82.6939,82.9183,3805.0
2019-06-13 13:30:00,84.92,85.04,84.77,84.95,3500.0,82.8207,82.9378,82.6744,82.85,3500.0
2019-06-13 14:00:00,84.92,85.02,84.73,85.01,8232.0,82.8207,82.9183,82.6354,82.9085,8232.0
2019-06-13 14:30:00,84.94,85.04,84.83,84.94,5200.0,82.8402,82.9378,82.733,82.8402,5200.0
2019-06-13 15:00:00,84.9,85.08,84.73,84.73,15315.0,82.8012,82.9768,82.6354,82.6354,15315.0
2019-06-13 15:30:00,84.77,84.94,84.65,84.89,23292.0,82.6744,82.8402,82.5574,82.7915,23292.0
2019-06-14 09:30:00,84.97,85.37,84.62,85.07,3900.0,82.8695,83.2596,82.5281,82.967,3900.0
2019-06-14 10:00:00,85.14,85.7,85.03,85.56,19946.0,83.0353,83.5815,82.928,83.4449,19946.0
2019-06-14 10:30:00,85.56,85.63,85.1,85.37,6442.0,83.4449,83.5132,82.9963,83.2596,6442.0
2019-06-14 11:00:00,85.44,85.46,85.08,85.09,10118.0,83.3279,83.3474,82.9768,82.9865,10118.0
2019-06-14 11:30:00,85.17,85.38,85.1,85.25,7301.0,83.0646,83.2694,82.9963,83.1426,7301.0
2019-06-14 12:00:00,85.22,85.25,84.98,84.99,2906.0,83.1133,83.1426,82.8792,82.889,2906.0
2019-06-14 12:30:00,84.95,84.97,84.8,84.88,4225.0,82.85,82.8695,82.7037,82.7817,4225.0
2019-06-14 13:00:00,84.88,84.9,84.77,84.9,8152.0,82.7817,82.8012,82.6744,82.8012,8152.0
2019-06-14 13:30:00,84.9,85.0,84.76,84.77,4920.0,82.8012,82.8988,82.6647,82.6744,4920.0
2019-06-14 14:00:00,84.77,84.92,84.76,84.81,6177.0,82.6744,82.8207,82.6647,82.7135,6177.0
2019-06-14 14:30:00,84.85,84.92,84.56,84.59,9166.0,82.7525,82.8207,82.4696,82.4989,9166.0
2019-06-14 15:00:00,84.63,84.82,84.63,84.82,6280.0,82.5379,82.7232,82.5379,82.7232,6280.0
2019-06-14 15:30:00,84.8,84.88,84.24,84.24,40321.0,82.7037,82.7817,82.1575,82.1575,40321.0
2019-06-17 09:30:00,84.39,84.54,83.96,84.54,5383.0,82.3038,82.4501,81.8845,82.4501,5383.0
2019-06-17 10:00:00,84.67,84.93,84.24,84.25,5908.0,82.5769,82.8305,82.1575,82.1673,5908.0
2019-06-17 10:30:00,84.33,84.41,84.14,84.29,8476.0,82.2453,82.3233,82.06,82.2063,8476.0
2019-06-17 11:00:00,84.22,84.43,84.01,84.42,4978.0,82.138,82.3428,81.9332,82.3331,4978.0
2019-06-17 11:30:00,84.42,84.42,84.22,84.39,3711.0,82.3331,82.3331,82.138,82.3038,3711.0
2019-06-17 12:00:00,84.36,84.39,84.08,84.08,6823.0,82.2746,82.3038,82.0015,82.0015,6823.0
2019-06-17 12:30:00,84.13,84.45,84.06,84.33,12480.0,82.0503,82.3624,81.982,82.2453,12480.0
2019-06-17 13:00:00,84.33,84.57,84.33,84.54,6637.0,82.2453,82.4794,82.2453,82.4501,6637.0
2019-06-17 13:30:00,84.53,84.7,84.53,84.69,12627.0,82.4404,82.6062,82.4404,82.5964,12627.0
2019-06-17 14:00:00,84.62,85.02,84.5,84.91,8908.0,82.5281,82.9183,82.4111,82.811,8908.0
2019-06-17 14:30:00,84.97,85.05,84.92,85.01,6443.0,82.8695,82.9475,82.8207,82.9085,6443.0
2019-06-17 15:00:00,84.97,84.97,84.48,84.53,8082.0,82.8695,82.8695,82.3916,82.4404,8082.0
2019-06-17 15:30:00,84.52,84.54,84.3,84.46,26359.0,82.4306,82.4501,82.2161,82.3721,26359.0
2019-06-18 09:30:00,84.65,85.96,84.63,85.8,8286.0,82.5574,83.835,82.5379,83.679,8286.0
2019-06-18 10:00:00,85.58,86.0,85.51,86.0,15558.0,83.4644,83.874,83.3961,83.874,15558.0
2019-06-18 10:30:00,86.15,86.15,85.52,85.64,9750.0,84.0203,84.0203,83.4059,83.5229,9750.0
2019-06-18 11:00:00,85.56,85.93,85.47,85.63,11248.0,83.4449,83.8058,83.3571,83.5132,11248.0
2019-06-18 11:30:00,85.56,85.61,85.28,85.4,10684.0,83.4449,83.4937,83.1718,83.2889,10684.0
2019-06-18 12:00:00,85.32,85.62,85.22,85.51,10008.0,83.2108,83.5034,83.1133,83.3961,10008.0
2019-06-18 12:30:00,85.56,86.0,85.51,85.9,8700.0,83.4449,83.874,83.3961,83.7765,8700.0
2019-06-18 13:00:00,85.9,86.04,85.73,85.83,8303.0,83.7765,83.913,83.6107,83.7082,8303.0
2019-06-18 13:30:00,85.79,85.99,85.71,85.8,13797.0,83.6692,83.8643,83.5912,83.679,13797.0
2019-06-18 14:00:00,85.81,85.81,85.54,85.77,10405.0,83.6887,83.6887,83.4254,83.6497,10405.0
2019-06-18 14:30:00,85.78,85.81,85.13,85.14,24963.0,83.6595,83.6887,83.0255,83.0353,24963.0
2019-06-18 15:00:00,85.19,85.39,85.02,85.1,16374.0,83.0841,83.2791,82.9183,82.9963,16374.0
2019-06-18 15:30:00,85.05,85.4,85.04,85.37,34073.0,82.9475,83.2889,82.9378,83.2596,34073.0
2019-06-19 09:30:00,85.23,85.26,83.95,84.41,6305.0,83.1231,83.1523,81.8747,82.3233,6305.0
2019-06-19 10:00:00,84.41,84.6,84.36,84.5,4476.0,82.3233,82.5086,82.2746,82.4111,4476.0
2019-06-19 10:30:00,84.55,85.45,84.55,85.25,9240.0,82.4599,83.3376,82.4599,83.1426,9240.0
2019-06-19 11:00:00,85.2,85.41,84.89,85.12,14404.0,83.0938,83.2986,82.7915,83.0158,14404.0
2019-06-19 11:30:00,85.12,85.15,84.71,84.82,16243.0,83.0158,83.045,82.6159,82.7232,16243.0
2019-06-19 12:00:00,84.77,84.97,84.71,84.96,5600.0,82.6744,82.8695,82.6159,82.8597,5600.0
2019-06-19 12:30:00,84.96,85.07,84.87,84.99,5233.0,82.8597,82.967,82.772,82.889,5233.0
2019-06-19 13:00:00,85.04,85.05,84.92,84.93,5025.0,82.9378,82.9475,82.8207,82.8305,5025.0
2019-06-19 13:30:00,84.95,85.46,84.89,85.42,6812.0,82.85,83.3474,82.7915,83.3084,6812.0
2019-06-19 14:00:00,85.2,86.01,85.2,85.44,6890.0,83.0938,83.8838,83.0938,83.3279,6890.0
2019-06-19 14:30:00,85.56,85.81,85.53,85.69,6553.0,83.4449,83.6887,83.4157,83.5717,6553.0
2019-06-19 15:00:00,85.66,85.98,85.66,85.92,10724.0,83.5424,83.8545,83.5424,83.796,10724.0
2019-06-19 15:30:00,85.94,86.45,85.72,86.32,68705.0,83.8155,84.3129,83.601,84.1861,68705.0
2019-06-20 09:30:00,87.0,87.89,86.56,87.26,14820.0,84.8493,85.7173,84.4202,85.1029,14820.0
2019-06-20 10:00:00,87.27,87.48,86.97,87.15,26665.0,85.1126,85.3174,84.8201,84.9956,26665.0
2019-06-20 10:30:00,87.04,87.39,87.03,87.16,25244.0,84.8883,85.2297,84.8786,85.0054,25244.0
2019-06-20 11:00:00,87.2,87.25,86.33,86.4,27809.0,85.0444,85.0931,84.1959,84.2641,27809.0
2019-06-20 11:30:00,86.34,86.47,85.89,86.19,12328.0,84.2056,84.3324,83.7668,84.0593,12328.0
2019-06-20 12:00:00,86.19,86.39,85.89,86.38,11066.0,84.0593,84.2544,83.7668,84.2446,11066.0
2019-06-20 12:30:00,86.29,86.88,86.28,86.78,15477.0,84.1569,84.7323,84.1471,84.6348,15477.0
2019-06-20 13:00:00,86.75,87.04,86.38,86.97,17777.0,84.6055,84.8883,84.2446,84.8201,17777.0
2019-06-20 13:30:00,86.97,87.11,86.72,86.97,13528.0,84.8201,84.9566,84.5762,84.8201,13528.0
2019-06-20 14:00:00,86.97,87.05,86.55,86.67,12301.0,84.8201,84.8981,84.4104,84.5275,12301.0
2019-06-20 14:30:00,86.66,86.87,86.55,86.82,8720.0,84.5177,84.7225,84.4104,84.6738,8720.0
2019-06-20 15:00:00,86.77,86.9,86.5,86.56,15970.0,84.625,84.7518,84.3617,84.4202,15970.0
2019-06-20 15:30:00,86.5,86.61,85.99,86.08,54888.0,84.3617,84.469,83.8643,83.9521,54888.0
2019-06-21 09:30:00,85.82,85.86,84.21,84.51,54361.0,83.6985,83.7375,82.1283,82.4209,54361.0
2019-06-21 10:00:00,84.72,84.76,84.06,84.16,19202.0,82.6257,82.6647,81.982,82.0795,19202.0
2019-06-21 10:30:00,84.23,84.51,84.19,84.35,21029.0,82.1478,82.4209,82.1088,82.2648,21029.0
2019-06-21 11:00:00,84.41,85.84,84.35,85.71,78300.0,82.3233,83.718,82.2648,83.5912,78300.0
2019-06-21 11:30:00,85.7,85.81,85.53,85.73,22745.0,83.5815,83.6887,83.4157,83.6107,22745.0
2019-06-21 12:00:00,85.72,85.8,85.0,85.3,17387.0,83.601,83.679,82.8988,83.1913,17387.0
2019-06-21 12:30:00,85.23,85.23,84.71,84.8,15414.0,83.1231,83.1231,82.6159,82.7037,15414.0
2019-06-21 13:00:00,84.8,85.14,84.7,85.09,13468.0,82.7037,83.0353,82.6062,82.9865,13468.0
2019-06-21 13:30:00,85.09,85.39,85.03,85.07,50428.0,82.9865,83.2791,82.928,82.967,50428.0
2019-06-21 14:00:00,85.07,85.13,84.84,84.9,10239.0,82.967,83.0255,82.7427,82.8012,10239.0
2019-06-21 14:30:00,84.9,85.12,84.85,84.9,10469.0,82.8012,83.0158,82.7525,82.8012,10469.0
2019-06-21 15:00:00,84.94,85.06,84.42,84.44,20456.0,82.8402,82.9573,82.3331,82.3526,20456.0
2019-06-21 15:30:00,84.4,84.64,83.94,84.04,80776.0,82.3136,82.5477,81.865,81.9625,80776.0
2019-06-24 09:30:00,84.14,84.64,83.65,84.25,9086.0,82.06,82.5477,81.5821,82.1673,9086.0
2019-06-24 10:00:00,84.29,84.5,84.21,84.35,7030.0,82.2063,82.4111,82.1283,82.2648,7030.0
2019-06-24 10:30:00,84.29,84.34,84.03,84.03,4100.0,82.2063,82.2551,81.9527,81.9527,4100.0
2019-06-24 11:00:00,84.09,84.16,83.81,84.05,4913.0,82.0113,82.0795,81.7382,81.9722,4913.0
2019-06-24 11:30:00,84.15,84.15,83.87,83.95,4899.0,82.0698,82.0698,81.7967,81.8747,4899.0
2019-06-24 12:00:00,83.94,84.07,83.82,83.86,11383.0,81.865,81.9917,81.7479,81.7869,11383.0
2019-06-24 12:30:00,83.89,83.97,83.65,83.95,8311.0,81.8162,81.8942,81.5821,81.8747,8311.0
2019-06-24 13:00:00,83.97,84.0,83.58,83.58,3509.0,81.8942,81.9235,81.5139,81.5139,3509.0
2019-06-24 13:30:00,83.57,83.85,83.55,83.7,10271.0,81.5041,81.7772,81.4846,81.6309,10271.0
2019-06-24 14:00:00,83.71,84.14,83.71,83.98,7865.0,81.6406,82.06,81.6406,81.904,7865.0
2019-06-24 14:30:00,84.08,84.28,83.98,84.03,17807.0,82.0015,82.1966,81.904,81.9527,17807.0
2019-06-24 15:00:00,84.02,84.04,83.66,83.84,5128.0,81.943,81.9625,81.5919,81.7674,5128.0
2019-06-24 15:30:00,83.78,83.95,83.58,83.61,28816.0,81.7089,81.8747,81.5139,81.5431,28816.0
2019-06-25 09:30:00,83.99,84.51,83.79,84.51,2633.0,81.9137,82.4209,81.7187,82.4209,2633.0
2019-06-25 10:00:00,84.45,84.99,84.45,84.84,8434.0,82.3624,82.889,82.3624,82.7427,8434.0
2019-06-25 10:30:00,84.93,84.95,84.47,84.52,5300.0,82.8305,82.85,82.3819,82.4306,5300.0
2019-06-25 11:00:00,84.52,85.2,84.52,85.02,12063.0,82.4306,83.0938,82.4306,82.9183,12063.0
2019-06-25 11:30:00,85.02,85.21,84.39,84.55,14186.0,82.9183,83.1036,82.3038,82.4599,14186.0
2019-06-25 12:00:00,84.59,84.93,84.56,84.7,6063.0,82.4989,82.8305,82.4696,82.6062,6063.0
2019-06-25 12:30:00,84.64,84.71,84.31,84.31,10224.0,82.5477,82.6159,82.2258,82.2258,10224.0
2019-06-25 13:00:00,84.44,84.44,84.2,84.35,4500.0,82.3526,82.3526,82.1185,82.2648,4500.0
2019-06-25 13:30:00,84.46,84.64,84.27,84.44,8716.0,82.3721,82.5477,82.1868,82.3526,8716.0
2019-06-25 14:00:00,84.51,84.58,84.24,84.38,16333.0,82.4209,82.4891,82.1575,82.2941,16333.0
2019-06-25 14:30:00,84.46,85.02,84.36,84.84,14409.0,82.3721,82.9183,82.2746,82.7427,14409.0
2019-06-25 15:00:00,84.88,85.13,84.62,84.62,16022.0,82.7817,83.0255,82.5281,82.5281,16022.0
2019-06-25 15:30:00,84.63,84.85,84.51,84.74,40316.0,82.5379,82.7525,82.4209,82.6452,40316.0
2019-06-26 09:30:00,84.85,85.36,83.87,84.54,24799.0,82.7525,83.2499,81.7967,82.4501,24799.0
2019-06-26 10:00:00,84.34,84.56,84.08,84.43,15191.0,82.2551,82.4696,82.0015,82.3428,15191.0
2019-06-26 10:30:00,84.3,84.94,84.3,84.31,10944.0,82.2161,82.8402,82.2161,82.2258,10944.0
2019-06-26 11:00:00,84.34,84.37,83.95,83.96,8450.0,82.2551,82.2843,81.8747,81.8845,8450.0
2019-06-26 11:30:00,84.03,84.1,83.43,83.46,15381.0,81.9527,82.021,81.3676,81.3968,15381.0
2019-06-26 12:00:00,83.56,83.56,83.09,83.16,9363.0,81.4944,81.4944,81.036,81.1042,9363.0
2019-06-26 12:30:00,83.16,83.21,82.83,82.9,8428.0,81.1042,81.153,80.7824,80.8507,8428.0
2019-06-26 13:00:00,82.87,82.96,82.69,82.89,5048.0,80.8214,80.9092,80.6459,80.8409,5048.0
2019-06-26 13:30:00,82.83,82.83,82.62,82.81,12549.0,80.7824,80.7824,80.5776,80.7629,12549.0
2019-06-26 14:00:00,82.82,82.99,82.67,82.73,10604.0,80.7726,80.9384,80.6264,80.6849,10604.0
2019-06-26 14:30:00,82.72,83.15,82.64,83.15,17462.0,80.6751,81.0945,80.5971,81.0945,17462.0
2019-06-26 15:00:00,83.18,83.39,83.02,83.1,9455.0,81.1237,81.3286,80.9677,81.0457,9455.0
2019-06-26 15:30:00,83.13,83.32,82.93,82.99,32882.0,81.075,81.2603,80.8799,80.9384,32882.0
2019-06-27 09:30:00,83.13,83.15,82.78,83.15,3392.0,81.075,81.0945,80.7336,81.0945,3392.0
2019-06-27 10:00:00,83.12,83.46,82.95,83.22,3490.0,81.0652,81.3968,80.8994,81.1628,3490.0
2019-06-27 10:30:00,83.23,83.62,83.23,83.44,4116.0,81.1725,81.5529,81.1725,81.3773,4116.0
2019-06-27 11:00:00,83.4,83.55,83.29,83.37,4600.0,81.3383,81.4846,81.231,81.309,4600.0
2019-06-27 11:30:00,83.43,83.67,83.25,83.26,6156.0,81.3676,81.6016,81.192,81.2018,6156.0
2019-06-27 12:00:00,83.37,83.84,83.37,83.8,6500.0,81.309,81.7674,81.309,81.7284,6500.0
2019-06-27 12:30:00,83.8,83.87,83.7,83.84,2669.0,81.7284,81.7967,81.6309,81.7674,2669.0
2019-06-27 13:00:00,83.86,84.03,83.76,83.84,4409.0,81.7869,81.9527,81.6894,81.7674,4409.0
2019-06-27 13:30:00,83.82,84.05,83.82,83.97,10306.0,81.7479,81.9722,81.7479,81.8942,10306.0
2019-06-27 14:00:00,83.94,84.18,83.93,84.04,8613.0,81.865,82.099,81.8552,81.9625,8613.0
2019-06-27 14:30:00,84.05,84.21,83.87,84.06,13285.0,81.9722,82.1283,81.7967,81.982,13285.0
2019-06-27 15:00:00,84.02,84.29,83.47,83.59,20858.0,81.943,82.2063,81.4066,81.5236,20858.0
2019-06-27 15:30:00,83.59,84.09,83.5,84.0,54554.0,81.5236,82.0113,81.4358,81.9235,54554.0
2019-06-28 09:30:00,84.19,85.18,84.19,84.73,3393.0,82.1088,83.0743,82.1088,82.6354,3393.0
2019-06-28 10:00:00,84.56,84.63,83.75,83.81,8211.0,82.4696,82.5379,81.6797,81.7382,8211.0
2019-06-28 10:30:00,83.98,84.16,83.92,83.98,8062.0,81.904,82.0795,81.8455,81.904,8062.0
2019-06-28 11:00:00,84.02,84.35,83.93,84.34,6208.0,81.943,82.2648,81.8552,82.2551,6208.0
2019-06-28 11:30:00,84.4,84.49,84.2,84.32,31331.0,82.3136,82.4014,82.1185,82.2356,31331.0
2019-06-28 12:00:00,84.3,84.79,84.3,84.63,6085.0,82.2161,82.6939,82.2161,82.5379,6085.0
2019-06-28 12:30:00,84.63,84.76,84.56,84.62,12270.0,82.5379,82.6647,82.4696,82.5281,12270.0
2019-06-28 13:00:00,84.62,84.62,84.29,84.3,4414.0,82.5281,82.5281,82.2063,82.2161,4414.0
2019-06-28 13:30:00,84.34,84.58,84.1,84.1,6549.0,82.2551,82.4891,82.021,82.021,6549.0
2019-06-28 14:00:00,84.01,84.1,83.68,83.92,13231.0,81.9332,82.021,81.6114,81.8455,13231.0
2019-06-28 14:30:00,83.94,84.02,83.83,83.93,6683.0,81.865,81.943,81.7577,81.8552,6683.0
2019-06-28 15:00:00,83.92,84.16,83.73,83.75,13632.0,81.8455,82.0795,81.6601,81.6797,13632.0
2019-06-28 15:30:00,83.73,84.1,83.69,83.95,52008.0,81.6601,82.021,81.6211,81.8747,52008.0
2019-07-01 09:30:00,84.7,85.65,84.7,84.74,6776.0,82.6062,83.5327,82.6062,82.6452,6776.0
2019-07-01 10:00:00,85.06,85.06,84.21,84.52,15243.0,82.9573,82.9573,82.1283,82.4306,15243.0
2019-07-01 10:30:00,84.39,84.91,84.35,84.63,12867.0,82.3038,82.811,82.2648,82.5379,12867.0
2019-07-01 11:00:00,84.62,84.66,83.76,83.77,5961.0,82.5281,82.5672,81.6894,81.6992,5961.0
2019-07-01 11:30:00,83.87,83.94,83.62,83.71,5000.0,81.7967,81.865,81.5529,81.6406,5000.0
2019-07-01 12:00:00,83.7,83.7,83.47,83.47,4428.0,81.6309,81.6309,81.4066,81.4066,4428.0
2019-07-01 12:30:00,83.47,83.72,83.31,83.56,7006.0,81.4066,81.6504,81.2505,81.4944,7006.0
2019-07-01 13:00:00,83.59,83.59,83.13,83.27,8825.0,81.5236,81.5236,81.075,81.2115,8825.0
2019-07-01 13:30:00,83.38,83.39,83.04,83.1,6649.0,81.3188,81.3286,80.9872,81.0457,6649.0
2019-07-01 14:00:00,83.11,83.28,83.05,83.11,5749.0,81.0555,81.2213,80.997,81.0555,5749.0
2019-07-01 14:30:00,83.13,83.46,83.09,83.32,5870.0,81.075,81.3968,81.036,81.2603,5870.0
2019-07-01 15:00:00,83.35,83.64,83.3,83.64,9853.0,81.2895,81.5724,81.2408,81.5724,9853.0
2019-07-01 15:30:00,83.7,84.51,83.68,84.51,61826.0,81.6309,82.4209,81.6114,82.4209,61826.0
2019-07-02 09:30:00,84.72,85.19,84.25,85.12,13350.0,82.6257,83.0841,82.1673,83.0158,13350.0
2019-07-02 10:00:00,85.24,85.28,84.8,85.03,6288.0,83.1328,83.1718,82.7037,82.928,6288.0
2019-07-02 10:30:00,85.03,85.03,84.51,84.51,4782.0,82.928,82.928,82.4209,82.4209,4782.0
2019-07-02 11:00:00,84.51,84.76,84.42,84.63,8023.0,82.4209,82.6647,82.3331,82.5379,8023.0
2019-07-02 11:30:00,84.68,85.04,84.62,84.88,10814.0,82.5867,82.9378,82.5281,82.7817,10814.0
2019-07-02 12:00:00,84.84,84.98,84.66,84.91,4920.0,82.7427,82.8792,82.5672,82.811,4920.0
2019-07-02 12:30:00,84.85,84.85,84.4,84.47,7566.0,82.7525,82.7525,82.3136,82.3819,7566.0
2019-07-02 13:00:00,84.47,84.86,84.47,84.84,5276.0,82.3819,82.7622,82.3819,82.7427,5276.0
2019-07-02 13:30:00,84.8,84.84,84.57,84.57,4500.0,82.7037,82.7427,82.4794,82.4794,4500.0
2019-07-02 14:00:00,84.58,84.79,84.52,84.6,14536.0,82.4891,82.6939,82.4306,82.5086,14536.0
2019-07-02 14:30:00,84.65,84.65,84.22,84.27,16869.0,82.5574,82.5574,82.138,82.1868,16869.0
2019-07-02 15:00:00,84.25,84.44,84.24,84.38,4747.0,82.1673,82.3526,82.1575,82.2941,4747.0
2019-07-02 15:30:00,84.36,84.74,84.36,84.74,22089.0,82.2746,82.6452,82.2746,82.6452,22089.0
2019-07-03 09:30:00,85.0,85.13,84.67,84.72,10079.0,82.8988,83.0255,82.5769,82.6257,10079.0
2019-07-03 10:00:00,84.8,84.82,84.45,84.63,5420.0,82.7037,82.7232,82.3624,82.5379,5420.0
2019-07-03 10:30:00,84.57,85.15,84.55,84.84,6875.0,82.4794,83.045,82.4599,82.7427,6875.0
2019-07-03 11:00:00,84.93,84.93,84.63,84.75,12046.0,82.8305,82.8305,82.5379,82.6549,12046.0
2019-07-03 11:30:00,84.75,85.12,84.7,84.98,13858.0,82.6549,83.0158,82.6062,82.8792,13858.0
2019-07-03 12:00:00,84.93,84.97,84.65,84.68,6613.0,82.8305,82.8695,82.5574,82.5867,6613.0
2019-07-03 12:30:00,84.74,85.06,84.74,84.92,39626.0,82.6452,82.9573,82.6452,82.8207,39626.0
2019-07-05 09:30:00,84.66,85.25,84.66,84.87,3693.0,82.5672,83.1426,82.5672,82.772,3693.0
2019-07-05 10:00:00,84.89,84.89,84.51,84.69,3030.0,82.7915,82.7915,82.4209,82.5964,3030.0
2019-07-05 10:30:00,84.6,84.91,84.37,84.83,4940.0,82.5086,82.811,82.2843,82.733,4940.0
2019-07-05 11:00:00,84.85,84.97,84.8,84.88,2400.0,82.7525,82.8695,82.7037,82.7817,2400.0
2019-07-05 11:30:00,85.0,85.1,84.91,85.1,2900.0,82.8988,82.9963,82.811,82.9963,2900.0
2019-07-05 12:00:00,85.07,85.4,85.07,85.28,5792.0,82.967,83.2889,82.967,83.1718,5792.0
2019-07-05 12:30:00,85.27,85.27,84.9,84.9,12392.0,83.1621,83.1621,82.8012,82.8012,12392.0
2019-07-05 13:00:00,85.0,85.23,85.0,85.16,10475.0,82.8988,83.1231,82.8988,83.0548,10475.0
2019-07-05 13:30:00,85.24,85.45,85.15,85.36,3900.0,83.1328,83.3376,83.045,83.2499,3900.0
2019-07-05 14:00:00,85.41,85.56,85.35,85.44,5894.0,83.2986,83.4449,83.2401,83.3279,5894.0
2019-07-05 14:30:00,85.42,85.48,85.26,85.4,4312.0,83.3084,83.3669,83.1523,83.2889,4312.0
2019-07-05 15:00:00,85.36,85.43,85.14,85.24,9087.0,83.2499,83.3181,83.0353,83.1328,9087.0
2019-07-05 15:30:00,85.26,85.39,85.09,85.39,42087.0,83.1523,83.2791,82.9865,83.2791,42087.0
2019-07-08 09:30:00,85.27,85.56,85.01,85.31,9849.0,83.1621,83.4449,82.9085,83.2011,9849.0
2019-07-08 10:00:00,85.31,86.1,85.31,86.02,9842.0,83.2011,83.9716,83.2011,83.8935,9842.0
2019-07-08 10:30:00,85.99,86.09,85.58,85.65,6513.0,83.8643,83.9618,83.4644,83.5327,6513.0
2019-07-08 11:00:00,85.64,86.21,85.64,85.92,8721.0,83.5229,84.0788,83.5229,83.796,8721.0
2019-07-08 11:30:00,85.81,85.98,85.71,85.76,4442.0,83.6887,83.8545,83.5912,83.64,4442.0
2019-07-08 12:00:00,85.74,85.89,85.71,85.74,8763.0,83.6205,83.7668,83.5912,83.6205,8763.0
2019-07-08 12:30:00,85.75,85.94,85.75,85.79,4900.0,83.6302,83.8155,83.6302,83.6692,4900.0
2019-07-08 13:00:00,85.9,86.08,85.9,86.08,11677.0,83.7765,83.9521,83.7765,83.9521,11677.0
2019-07-08 13:30:00,86.1,86.18,85.91,86.05,10749.0,83.9716,84.0496,83.7863,83.9228,10749.0
2019-07-08 14:00:00,86.04,86.36,85.95,86.35,9170.0,83.913,84.2251,83.8253,84.2154,9170.0
2019-07-08 14:30:00,86.43,86.59,86.19,86.57,31035.0,84.2934,84.4494,84.0593,84.4299,31035.0
2019-07-08 15:00:00,86.58,86.68,86.23,86.28,8562.0,84.4397,84.5372,84.0983,84.1471,8562.0
2019-07-08 15:30:00,86.26,86.69,86.25,86.6,50873.0,84.1276,84.547,84.1179,84.4592,50873.0
2019-07-09 09:30:00,86.25,87.02,86.25,86.85,12124.0,84.1179,84.8688,84.1179,84.703,12124.0
2019-07-09 10:00:00,86.91,86.91,86.22,86.48,7910.0,84.7615,84.7615,84.0886,84.3422,7910.0
2019-07-09 10:30:00,86.48,86.85,86.47,86.85,8649.0,84.3422,84.703,84.3324,84.703,8649.0
2019-07-09 11:00:00,86.77,86.85,86.56,86.72,4217.0,84.625,84.703,84.4202,84.5762,4217.0
2019-07-09 11:30:00,86.73,87.06,86.67,87.05,5291.0,84.586,84.9078,84.5275,84.8981,5291.0
2019-07-09 12:00:00,87.26,87.43,87.16,87.41,7590.0,85.1029,85.2687,85.0054,85.2492,7590.0
2019-07-09 12:30:00,87.42,87.49,87.09,87.13,8300.0,85.2589,85.3272,84.9371,84.9761,8300.0
2019-07-09 13:00:00,87.1,87.14,86.83,87.01,5811.0,84.9468,84.9859,84.6835,84.8591,5811.0
2019-07-09 13:30:00,87.0,87.03,86.54,86.6,18652.0,84.8493,84.8786,84.4007,84.4592,18652.0
2019-07-09 14:00:00,86.57,86.83,86.45,86.45,14362.0,84.4299,84.6835,84.3129,84.3129,14362.0
2019-07-09 14:30:00,86.44,86.72,86.4,86.65,8584.0,84.3032,84.5762,84.2641,84.508,8584.0
2019-07-09 15:00:00,86.6,86.69,86.32,86.36,16326.0,84.4592,84.547,84.1861,84.2251,16326.0
2019-07-09 15:30:00,86.34,86.73,86.34,86.64,41403.0,84.2056,84.586,84.2056,84.4982,41403.0
2019-07-10 09:30:00,86.84,87.21,85.85,85.85,9358.0,84.6933,85.0541,83.7277,83.7277,9358.0
2019-07-10 10:00:00,85.92,85.97,85.24,85.26,12823.0,83.796,83.8448,83.1328,83.1523,12823.0
2019-07-10 10:30:00,85.33,85.68,85.24,85.34,27442.0,83.2206,83.5619,83.1328,83.2303,27442.0
2019-07-10 11:00:00,85.4,85.77,85.19,85.62,13971.0,83.2889,83.6497,83.0841,83.5034,13971.0
2019-07-10 11:30:00,85.65,85.87,85.48,85.55,8336.0,83.5327,83.7472,83.3669,83.4352,8336.0
2019-07-10 12:00:00,85.59,85.65,85.35,85.38,9127.0,83.4742,83.5327,83.2401,83.2694,9127.0
2019-07-10 12:30:00,85.31,85.96,85.31,85.87,8434.0,83.2011,83.835,83.2011,83.7472,8434.0
2019-07-10 13:00:00,85.86,86.13,85.7,85.72,10545.0,83.7375,84.0008,83.5815,83.601,10545.0
2019-07-10 13:30:00,85.68,85.68,85.48,85.51,3440.0,83.5619,83.5619,83.3669,83.3961,3440.0
2019-07-10 14:00:00,85.54,85.65,85.33,85.64,6404.0,83.4254,83.5327,83.2206,83.5229,6404.0
2019-07-10 14:30:00,85.7,85.72,85.51,85.63,9516.0,83.5815,83.601,83.3961,83.5132,9516.0
2019-07-10 15:00:00,85.66,85.71,85.38,85.51,13293.0,83.5424,83.5912,83.2694,83.3961,13293.0
2019-07-10 15:30:00,85.51,85.83,85.51,85.78,29065.0,83.3961,83.7082,83.3961,83.6595,29065.0
2019-07-11 09:30:00,86.0,86.47,85.48,85.67,8607.0,83.874,84.3324,83.3669,83.5522,8607.0
2019-07-11 10:00:00,85.6,85.63,85.16,85.3,11409.0,83.4839,83.5132,83.0548,83.1913,11409.0
2019-07-11 10:30:00,85.4,85.47,85.26,85.29,3309.0,83.2889,83.3571,83.1523,83.1816,3309.0
2019-07-11 11:00:00,85.38,85.52,85.32,85.5,7254.0,83.2694,83.4059,83.2108,83.3864,7254.0
2019-07-11 11:30:00,85.5,86.03,85.5,85.62,11254.0,83.3864,83.9033,83.3864,83.5034,11254.0
2019-07-11 12:00:00,85.62,85.84,85.58,85.74,8500.0,83.5034,83.718,83.4644,83.6205,8500.0
2019-07-11 12:30:00,85.78,85.85,85.66,85.74,5200.0,83.6595,83.7277,83.5424,83.6205,5200.0
2019-07-11 13:00:00,85.79,85.85,85.3,85.3,16680.0,83.6692,83.7277,83.1913,83.1913,16680.0
2019-07-11 13:30:00,85.31,85.62,85.24,85.62,7115.0,83.2011,83.5034,83.1328,83.5034,7115.0
2019-07-11 14:00:00,85.65,85.65,85.05,85.11,12726.0,83.5327,83.5327,82.9475,83.006,12726.0
2019-07-11 14:30:00,85.13,85.41,85.12,85.26,14500.0,83.0255,83.2986,83.0158,83.1523,14500.0
2019-07-11 15:00:00,85.23,85.4,85.18,85.35,14669.0,83.1231,83.2889,83.0743,83.2401,14669.0
2019-07-11 15:30:00,85.42,85.47,85.19,85.29,29294.0,83.3084,83.3571,83.0841,83.1816,29294.0
2019-07-12 09:30:00,85.45,85.89,85.19,85.19,8327.0,83.3376,83.7668,83.0841,83.0841,8327.0
2019-07-12 10:00:00,85.33,85.78,85.15,85.62,33656.0,83.2206,83.6595,83.045,83.5034,33656.0
2019-07-12 10:30:00,85.63,85.76,85.5,85.56,17093.0,83.5132,83.64,83.3864,83.4449,17093.0
2019-07-12 11:00:00,85.52,85.9,85.46,85.88,10742.0,83.4059,83.7765,83.3474,83.757,10742.0
2019-07-12 11:30:00,85.88,85.9,85.45,85.55,9638.0,83.757,83.7765,83.3376,83.4352,9638.0
2019-07-12 12:00:00,85.45,85.49,85.32,85.41,3939.0,83.3376,83.3766,83.2108,83.2986,3939.0
2019-07-12 12:30:00,85.43,85.59,85.3,85.59,8507.0,83.3181,83.4742,83.1913,83.4742,8507.0
2019-07-12 13:00:00,85.56,85.64,85.47,85.58,14483.0,83.4449,83.5229,83.3571,83.4644,14483.0
2019-07-12 13:30:00,85.58,85.6,85.38,85.38,4667.0,83.4644,83.4839,83.2694,83.2694,4667.0
2019-07-12 14:00:00,85.38,85.53,85.34,85.5,5896.0,83.2694,83.4157,83.2303,83.3864,5896.0
2019-07-12 14:30:00,85.54,85.68,85.53,85.64,6670.0,83.4254,83.5619,83.4157,83.5229,6670.0
2019-07-12 15:00:00,85.63,85.97,85.63,85.88,11370.0,83.5132,83.8448,83.5132,83.757,11370.0
2019-07-12 15:30:00,85.85,85.9,85.51,85.61,26923.0,83.7277,83.7765,83.3961,83.4937,26923.0
2019-07-15 09:30:00,85.69,85.88,84.99,84.99,4089.0,83.5717,83.757,82.889,82.889,4089.0
2019-07-15 10:00:00,84.9,85.24,84.76,85.01,7101.0,82.8012,83.1328,82.6647,82.9085,7101.0
2019-07-15 10:30:00,85.06,85.08,84.84,84.96,11852.0,82.9573,82.9768,82.7427,82.8597,11852.0
2019-07-15 11:00:00,84.9,85.0,84.77,84.97,3341.0,82.8012,82.8988,82.6744,82.8695,3341.0
2019-07-15 11:30:00,84.99,85.01,84.67,84.71,5120.0,82.889,82.9085,82.5769,82.6159,5120.0
2019-07-15 12:00:00,84.72,85.0,84.66,84.9,3800.0,82.6257,82.8988,82.5672,82.8012,3800.0
2019-07-15 12:30:00,84.97,85.04,84.88,84.91,2202.0,82.8695,82.9378,82.7817,82.811,2202.0
2019-07-15 13:00:00,84.95,85.13,84.86,85.03,9051.0,82.85,83.0255,82.7622,82.928,9051.0
2019-07-15 13:30:00,85.02,85.05,84.83,84.91,6266.0,82.9183,82.9475,82.733,82.811,6266.0
2019-07-15 14:00:00,84.83,85.18,84.83,84.88,10232.0,82.733,83.0743,82.733,82.7817,10232.0
2019-07-15 14:30:00,84.91,85.05,84.89,84.99,8400.0,82.811,82.9475,82.7915,82.889,8400.0
2019-07-15 15:00:00,84.9,85.06,84.88,84.93,15464.0,82.8012,82.9573,82.7817,82.8305,15464.0
2019-07-15 15:30:00,84.99,85.04,84.92,84.99,47784.0,82.889,82.9378,82.8207,82.889,47784.0
2019-07-16 09:30:00,85.31,86.12,85.14,85.75,9052.0,83.2011,83.9911,83.0353,83.6302,9052.0
2019-07-16 10:00:00,85.87,86.34,85.87,86.34,4834.0,83.7472,84.2056,83.7472,84.2056,4834.0
2019-07-16 10:30:00,86.3,86.56,85.95,86.5,39926.0,84.1666,84.4202,83.8253,84.3617,39926.0
2019-07-16 11:00:00,86.51,86.67,86.16,86.27,10540.0,84.3714,84.5275,84.0301,84.1374,10540.0
2019-07-16 11:30:00,86.21,86.27,86.01,86.01,7300.0,84.0788,84.1374,83.8838,83.8838,7300.0
2019-07-16 12:00:00,86.02,86.14,85.94,86.0,8941.0,83.8935,84.0106,83.8155,83.874,8941.0
2019-07-16 12:30:00,86.01,86.05,85.91,85.93,7075.0,83.8838,83.9228,83.7863,83.8058,7075.0
2019-07-16 13:00:00,85.99,86.24,85.99,86.23,7860.0,83.8643,84.1081,83.8643,84.0983,7860.0
2019-07-16 13:30:00,86.23,86.3,86.1,86.13,8225.0,84.0983,84.1666,83.9716,84.0008,8225.0
2019-07-16 14:00:00,86.11,86.24,86.06,86.23,7880.0,83.9813,84.1081,83.9326,84.0983,7880.0
2019-07-16 14:30:00,86.23,86.34,86.18,86.25,8775.0,84.0983,84.2056,84.0496,84.1179,8775.0
2019-07-16 15:00:00,86.27,86.63,86.26,86.63,13214.0,84.1374,84.4885,84.1276,84.4885,13214.0
2019-07-16 15:30:00,86.6,86.77,86.54,86.73,35008.0,84.4592,84.625,84.4007,84.586,35008.0
2019-07-17 09:30:00,86.55,87.04,85.92,86.56,6699.0,84.4104,84.8883,83.796,84.4202,6699.0
2019-07-17 10:00:00,86.72,86.97,86.54,86.7,8314.0,84.5762,84.8201,84.4007,84.5567,8314.0
2019-07-17 10:30:00,86.64,86.85,86.15,86.41,17559.0,84.4982,84.703,84.0203,84.2739,17559.0
2019-07-17 11:00:00,86.41,86.61,86.37,86.41,5543.0,84.2739,84.469,84.2349,84.2739,5543.0
2019-07-17 11:30:00,86.31,86.6,86.28,86.52,6610.0,84.1764,84.4592,84.1471,84.3812,6610.0
2019-07-17 12:00:00,86.51,86.63,86.43,86.52,4800.0,84.3714,84.4885,84.2934,84.3812,4800.0
2019-07-17 12:30:00,86.52,86.64,86.43,86.43,4777.0,84.3812,84.4982,84.2934,84.2934,4777.0
2019-07-17 13:00:00,86.42,86.45,86.31,86.36,1705.0,84.2837,84.3129,84.1764,84.2251,1705.0
2019-07-17 13:30:00,86.38,86.56,86.37,86.5,6602.0,84.2446,84.4202,84.2349,84.3617,6602.0
2019-07-17 14:00:00,86.53,86.59,86.37,86.37,2501.0,84.3909,84.4494,84.2349,84.2349,2501.0
2019-07-17 14:30:00,86.37,86.46,86.31,86.34,11282.0,84.2349,84.3227,84.1764,84.2056,11282.0
2019-07-17 15:00:00,86.38,86.41,86.18,86.2,7562.0,84.2446,84.2739,84.0496,84.0691,7562.0
2019-07-17 15:30:00,86.21,86.48,86.2,86.2,26795.0,84.0788,84.3422,84.0691,84.0691,26795.0
2019-07-18 09:30:00,86.12,86.4,85.75,85.97,12612.0,83.9911,84.2641,83.6302,83.8448,12612.0
2019-07-18 10:00:00,85.97,86.16,85.95,86.1,3001.0,83.8448,84.0301,83.8253,83.9716,3001.0
2019-07-18 10:30:00,86.13,86.28,86.13,86.17,4157.0,84.0008,84.1471,84.0008,84.0398,4157.0
2019-07-18 11:00:00,86.13,86.22,85.96,85.96,3300.0,84.0008,84.0886,83.835,83.835,3300.0
2019-07-18 11:30:00,85.96,86.28,85.92,86.28,3400.0,83.835,84.1471,83.796,84.1471,3400.0
2019-07-18 12:00:00,86.32,86.69,86.32,86.69,2547.0,84.1861,84.547,84.1861,84.547,2547.0
2019-07-18 12:30:00,86.66,86.66,86.39,86.52,3300.0,84.5177,84.5177,84.2544,84.3812,3300.0
2019-07-18 13:00:00,86.52,86.8,86.51,86.7,4914.0,84.3812,84.6543,84.3714,84.5567,4914.0
2019-07-18 13:30:00,86.76,86.76,86.6,86.6,1224.0,84.6152,84.6152,84.4592,84.4592,1224.0
2019-07-18 14:00:00,86.65,86.71,86.41,86.67,5300.0,84.508,84.5665,84.2739,84.5275,5300.0
2019-07-18 14:30:00,86.69,86.78,86.53,86.75,12842.0,84.547,84.6348,84.3909,84.6055,12842.0
2019-07-18 15:00:00,86.75,86.82,86.57,86.63,10983.0,84.6055,84.6738,84.4299,84.4885,10983.0
2019-07-18 15:30:00,86.61,86.76,86.55,86.61,26921.0,84.469,84.6152,84.4104,84.469,26921.0
2019-07-19 09:30:00,86.47,86.86,86.15,86.56,10192.0,84.3324,84.7128,84.0203,84.4202,10192.0
2019-07-19 10:00:00,86.64,86.71,86.42,86.43,20782.0,84.4982,84.5665,84.2837,84.2934,20782.0
2019-07-19 10:30:00,86.42,86.42,86.11,86.17,3600.0,84.2837,84.2837,83.9813,84.0398,3600.0
2019-07-19 11:00:00,86.19,86.21,85.86,85.86,4961.0,84.0593,84.0788,83.7375,83.7375,4961.0
2019-07-19 11:30:00,85.93,86.16,85.82,86.08,6688.0,83.8058,84.0301,83.6985,83.9521,6688.0
2019-07-19 12:00:00,86.16,86.2,85.84,85.89,3800.0,84.0301,84.0691,83.718,83.7668,3800.0
2019-07-19 12:30:00,85.92,85.92,85.76,85.9,5493.0,83.796,83.796,83.64,83.7765,5493.0
2019-07-19 13:00:00,85.91,86.01,85.77,85.8,6664.0,83.7863,83.8838,83.6497,83.679,6664.0
2019-07-19 13:30:00,85.76,85.82,85.58,85.62,5360.0,83.64,83.6985,83.4644,83.5034,5360.0
2019-07-19 14:00:00,85.66,85.7,85.41,85.62,13852.0,83.5424,83.5815,83.2986,83.5034,13852.0
2019-07-19 14:30:00,85.62,85.67,85.47,85.66,6795.0,83.5034,83.5522,83.3571,83.5424,6795.0
2019-07-19 15:00:00,85.64,85.71,85.5,85.59,8231.0,83.5229,83.5912,83.3864,83.4742,8231.0
2019-07-19 15:30:00,85.62,85.63,85.18,85.22,22500.0,83.5034,83.5132,83.0743,83.1133,22500.0
2019-07-22 09:30:00,85.36,85.54,85.33,85.39,4211.0,83.2499,83.4254,83.2206,83.2791,4211.0
2019-07-22 10:00:00,85.28,85.64,85.27,85.56,10516.0,83.1718,83.5229,83.1621,83.4449,10516.0
2019-07-22 10:30:00,85.64,85.81,85.4,85.5,10324.0,83.5229,83.6887,83.2889,83.3864,10324.0
2019-07-22 11:00:00,85.45,85.45,84.8,84.86,13232.0,83.3376,83.3376,82.7037,82.7622,13232.0
2019-07-22 11:30:00,84.71,85.32,84.57,84.83,17291.0,82.6159,83.2108,82.4794,82.733,17291.0
2019-07-22 12:00:00,84.86,84.99,84.67,84.92,4900.0,82.7622,82.889,82.5769,82.8207,4900.0
2019-07-22 12:30:00,84.89,85.35,84.85,85.34,6612.0,82.7915,83.2401,82.7525,83.2303,6612.0
2019-07-22 13:00:00,85.37,85.37,85.07,85.09,5093.0,83.2596,83.2596,82.967,82.9865,5093.0
2019-07-22 13:30:00,85.09,85.22,85.02,85.12,16521.0,82.9865,83.1133,82.9183,83.0158,16521.0
2019-07-22 14:00:00,85.11,85.11,84.87,84.88,5208.0,83.006,83.006,82.772,82.7817,5208.0
2019-07-22 14:30:00,84.85,84.89,84.56,84.56,3798.0,82.7525,82.7915,82.4696,82.4696,3798.0
2019-07-22 15:00:00,84.63,84.82,84.55,84.7,8605.0,82.5379,82.7232,82.4599,82.6062,8605.0
2019-07-22 15:30:00,84.73,84.86,84.6,84.62,22532.0,82.6354,82.7622,82.5086,82.5281,22532.0
2019-07-23 09:30:00,84.97,85.62,84.97,85.37,3929.0,82.8695,83.5034,82.8695,83.2596,3929.0
2019-07-23 10:00:00,85.26,85.26,84.74,84.85,3800.0,83.1523,83.1523,82.6452,82.7525,3800.0
2019-07-23 10:30:00,84.87,84.91,84.56,84.67,10487.0,82.772,82.811,82.4696,82.5769,10487.0
2019-07-23 11:00:00,84.67,84.72,84.56,84.61,3232.0,82.5769,82.6257,82.4696,82.5184,3232.0
2019-07-23 11:30:00,84.6,84.6,84.32,84.46,3154.0,82.5086,82.5086,82.2356,82.3721,3154.0
2019-07-23 12:00:00,84.49,84.62,84.47,84.56,2691.0,82.4014,82.5281,82.3819,82.4696,2691.0
2019-07-23 12:30:00,84.6,84.98,84.59,84.98,3384.0,82.5086,82.8792,82.4989,82.8792,3384.0
2019-07-23 13:00:00,84.96,84.98,84.85,84.96,4699.0,82.8597,82.8792,82.7525,82.8597,4699.0
2019-07-23 13:30:00,84.95,85.0,84.76,85.0,4417.0,82.85,82.8988,82.6647,82.8988,4417.0
2019-07-23 14:00:00,84.94,85.06,84.83,85.01,6411.0,82.8402,82.9573,82.733,82.9085,6411.0
2019-07-23 14:30:00,84.94,85.05,84.86,84.93,9438.0,82.8402,82.9475,82.7622,82.8305,9438.0
2019-07-23 15:00:00,84.9,84.92,84.63,84.82,8730.0,82.8012,82.8207,82.5379,82.7232,8730.0
2019-07-23 15:30:00,84.79,84.92,84.69,84.9,22773.0,82.6939,82.8207,82.5964,82.8012,22773.0
2019-07-24 09:30:00,84.49,84.9,84.39,84.71,7694.0,82.4014,82.8012,82.3038,82.6159,7694.0
2019-07-24 10:00:00,84.67,84.92,84.45,84.57,15654.0,82.5769,82.8207,82.3624,82.4794,15654.0
2019-07-24 10:30:00,84.67,84.75,84.5,84.59,14168.0,82.5769,82.6549,82.4111,82.4989,14168.0
2019-07-24 11:00:00,84.56,84.57,84.11,84.28,9008.0,82.4696,82.4794,82.0308,82.1966,9008.0
2019-07-24 11:30:00,84.27,84.38,84.13,84.23,6920.0,82.1868,82.2941,82.0503,82.1478,6920.0
2019-07-24 12:00:00,84.28,84.69,84.14,84.6,26348.0,82.1966,82.5964,82.06,82.5086,26348.0
2019-07-24 12:30:00,84.7,85.13,84.7,84.92,9215.0,82.6062,83.0255,82.6062,82.8207,9215.0
2019-07-24 13:00:00,84.98,85.1,84.93,85.02,8010.0,82.8792,82.9963,82.8305,82.9183,8010.0
2019-07-24 13:30:00,85.06,85.13,84.98,85.11,7072.0,82.9573,83.0255,82.8792,83.006,7072.0
2019-07-24 14:00:00,85.14,85.6,84.99,85.59,17430.0,83.0353,83.4839,82.889,83.4742,17430.0
2019-07-24 14:30:00,85.67,85.68,85.5,85.66,5593.0,83.5522,83.5619,83.3864,83.5424,5593.0
2019-07-24 15:00:00,85.7,85.96,85.64,85.88,8555.0,83.5815,83.835,83.5229,83.757,8555.0
2019-07-24 15:30:00,85.87,85.93,85.75,85.89,22718.0,83.7472,83.8058,83.6302,83.7668,22718.0
2019-07-25 09:30:00,85.91,86.35,85.45,85.9,5898.0,83.7863,84.2154,83.3376,83.7765,5898.0
2019-07-25 10:00:00,85.9,86.11,85.82,85.93,14138.0,83.7765,83.9813,83.6985,83.8058,14138.0
2019-07-25 10:30:00,85.94,86.1,85.8,85.87,23337.0,83.8155,83.9716,83.679,83.7472,23337.0
2019-07-25 11:00:00,85.92,86.05,85.66,85.74,5144.0,83.796,83.9228,83.5424,83.6205,5144.0
2019-07-25 11:30:00,85.74,85.77,85.5,85.7,6727.0,83.6205,83.6497,83.3864,83.5815,6727.0
2019-07-25 12:00:00,85.64,85.75,85.43,85.73,5337.0,83.5229,83.6302,83.3181,83.6107,5337.0
2019-07-25 12:30:00,85.75,85.75,85.27,85.41,4300.0,83.6302,83.6302,83.1621,83.2986,4300.0
2019-07-25 13:00:00,85.46,85.68,85.46,85.56,6397.0,83.3474,83.5619,83.3474,83.4449,6397.0
2019-07-25 13:30:00,85.62,85.65,85.53,85.58,4700.0,83.5034,83.5327,83.4157,83.4644,4700.0
2019-07-25 14:00:00,85.59,85.66,85.47,85.65,5811.0,83.4742,83.5424,83.3571,83.5327,5811.0
2019-07-25 14:30:00,85.6,85.6,85.25,85.41,6798.0,83.4839,83.4839,83.1426,83.2986,6798.0
2019-07-25 15:00:00,85.37,85.41,85.23,85.25,5939.0,83.2596,83.2986,83.1231,83.1426,5939.0
2019-07-25 15:30:00,85.19,85.47,85.19,85.31,22466.0,83.0841,83.3571,83.0841,83.2011,22466.0
2019-07-26 09:30:00,85.54,86.04,85.54,85.98,4123.0,83.4254,83.913,83.4254,83.8545,4123.0
2019-07-26 10:00:00,85.96,85.96,85.53,85.53,4110.0,83.835,83.835,83.4157,83.4157,4110.0
2019-07-26 10:30:00,85.59,85.64,85.39,85.64,13238.0,83.4742,83.5229,83.2791,83.5229,13238.0
2019-07-26 11:00:00,85.69,85.92,85.63,85.8,10839.0,83.5717,83.796,83.5132,83.679,10839.0
2019-07-26 11:30:00,85.86,85.86,85.26,85.61,24117.0,83.7375,83.7375,83.1523,83.4937,24117.0
2019-07-26 12:00:00,85.58,85.65,85.43,85.58,2100.0,83.4644,83.5327,83.3181,83.4644,2100.0
2019-07-26 12:30:00,85.59,85.7,85.52,85.66,5811.0,83.4742,83.5815,83.4059,83.5424,5811.0
2019-07-26 13:00:00,85.66,85.72,85.58,85.62,3927.0,83.5424,83.601,83.4644,83.5034,3927.0
2019-07-26 13:30:00,85.56,85.74,85.55,85.62,2715.0,83.4449,83.6205,83.4352,83.5034,2715.0
2019-07-26 14:00:00,85.62,85.68,85.6,85.64,3147.0,83.5034,83.5619,83.4839,83.5229,3147.0
2019-07-26 14:30:00,85.65,85.9,85.64,85.9,5570.0,83.5327,83.7765,83.5229,83.7765,5570.0
2019-07-26 15:00:00,85.9,86.0,85.76,85.78,5218.0,83.7765,83.874,83.64,83.6595,5218.0
2019-07-26 15:30:00,85.82,85.92,85.68,85.72,18914.0,83.6985,83.796,83.5619,83.601,18914.0
2019-07-29 09:30:00,85.38,85.53,84.7,84.79,15359.0,83.2694,83.4157,82.6062,82.6939,15359.0
2019-07-29 10:00:00,84.84,85.29,84.52,84.62,11911.0,82.7427,83.1816,82.4306,82.5281,11911.0
2019-07-29 10:30:00,84.62,85.12,84.59,85.03,8663.0,82.5281,83.0158,82.4989,82.928,8663.0
2019-07-29 11:00:00,85.05,85.13,84.82,84.83,5900.0,82.9475,83.0255,82.7232,82.733,5900.0
2019-07-29 11:30:00,84.89,84.96,84.75,84.94,8328.0,82.7915,82.8597,82.6549,82.8402,8328.0
2019-07-29 12:00:00,84.89,85.12,84.8,85.09,6229.0,82.7915,83.0158,82.7037,82.9865,6229.0
2019-07-29 12:30:00,85.06,85.19,84.96,85.19,8900.0,82.9573,83.0841,82.8597,83.0841,8900.0
2019-07-29 13:00:00,85.12,85.15,84.96,85.09,16483.0,83.0158,83.045,82.8597,82.9865,16483.0
2019-07-29 13:30:00,85.08,85.12,84.97,85.07,6765.0,82.9768,83.0158,82.8695,82.967,6765.0
2019-07-29 14:00:00,85.07,85.25,85.05,85.07,24314.0,82.967,83.1426,82.9475,82.967,24314.0
2019-07-29 14:30:00,85.11,85.15,84.99,85.04,9574.0,83.006,83.045,82.889,82.9378,9574.0
2019-07-29 15:00:00,85.1,85.21,85.03,85.11,37549.0,82.9963,83.1036,82.928,83.006,37549.0
2019-07-29 15:30:00,85.14,85.39,84.97,85.32,94668.0,83.0353,83.2791,82.8695,83.2108,94668.0
2019-07-30 09:30:00,85.06,85.24,84.83,85.01,5300.0,82.9573,83.1328,82.733,82.9085,5300.0
2019-07-30 10:00:00,84.95,85.56,84.95,85.53,12912.0,82.85,83.4449,82.85,83.4157,12912.0
2019-07-30 10:30:00,85.81,86.22,85.8,86.13,12478.0,83.6887,84.0886,83.679,84.0008,12478.0
2019-07-30 11:00:00,86.13,86.49,86.05,86.49,15900.0,84.0008,84.3519,83.9228,84.3519,15900.0
2019-07-30 11:30:00,86.49,86.72,86.49,86.7,16266.0,84.3519,84.5762,84.3519,84.5567,16266.0
2019-07-30 12:00:00,86.66,86.83,86.59,86.83,11463.0,84.5177,84.6835,84.4494,84.6835,11463.0
2019-07-30 12:30:00,86.83,86.86,86.33,86.35,10013.0,84.6835,84.7128,84.1959,84.2154,10013.0
2019-07-30 13:00:00,86.35,86.4,86.04,86.4,13721.0,84.2154,84.2641,83.913,84.2641,13721.0
2019-07-30 13:30:00,86.3,86.37,86.06,86.07,9854.0,84.1666,84.2349,83.9326,83.9423,9854.0
2019-07-30 14:00:00,86.12,86.18,85.97,86.12,10555.0,83.9911,84.0496,83.8448,83.9911,10555.0
2019-07-30 14:30:00,86.12,86.16,85.99,86.12,10680.0,83.9911,84.0301,83.8643,83.9911,10680.0
2019-07-30 15:00:00,86.11,86.25,86.0,86.04,14925.0,83.9813,84.1179,83.874,83.913,14925.0
2019-07-30 15:30:00,86.04,86.61,86.03,86.61,54533.0,83.913,84.469,83.9033,84.469,54533.0
2019-07-31 09:30:00,86.61,87.54,86.61,87.19,21512.0,84.469,85.376,84.469,85.0346,21512.0
2019-07-31 10:00:00,87.12,87.16,86.78,86.87,26389.0,84.9663,85.0054,84.6348,84.7225,26389.0
2019-07-31 10:30:00,87.11,87.86,86.96,87.6,17673.0,84.9566,85.6881,84.8103,85.4345,17673.0
2019-07-31 11:00:00,87.55,88.49,87.55,88.34,12579.0,85.3857,86.3025,85.3857,86.1562,12579.0
2019-07-31 11:30:00,88.45,88.56,88.13,88.49,15724.0,86.2635,86.3707,85.9514,86.3025,15724.0
2019-07-31 12:00:00,88.37,88.49,88.17,88.41,11519.0,86.1854,86.3025,85.9904,86.2245,11519.0
2019-07-31 12:30:00,88.43,88.7,88.26,88.7,14003.0,86.244,86.5073,86.0782,86.5073,14003.0
2019-07-31 13:00:00,88.66,88.93,88.54,88.88,13095.0,86.4683,86.7316,86.3512,86.6828,13095.0
2019-07-31 13:30:00,88.87,89.04,88.57,88.84,23179.0,86.6731,86.8389,86.3805,86.6438,23179.0
2019-07-31 14:00:00,88.86,89.23,88.6,89.03,22052.0,86.6633,87.0242,86.4098,86.8291,22052.0
2019-07-31 14:30:00,89.03,89.38,87.98,88.33,19092.0,86.8291,87.1705,85.8051,86.1464,19092.0
2019-07-31 15:00:00,88.52,88.84,88.25,88.62,27697.0,86.3317,86.6438,86.0684,86.4293,27697.0
2019-07-31 15:30:00,88.59,89.09,88.34,88.36,63418.0,86.4,86.8876,86.1562,86.1757,63418.0
2019-08-01 09:30:00,82.0,88.3,80.94,88.3,64591.0,79.9729,86.1172,78.9391,86.1172,64591.0
2019-08-01 10:00:00,87.64,88.25,85.71,86.55,27761.0,85.4735,86.0684,83.5912,84.4104,27761.0
2019-08-01 10:30:00,86.42,86.55,85.14,85.7,23056.0,84.2837,84.4104,83.0353,83.5815,23056.0
2019-08-01 11:00:00,85.74,87.83,85.74,87.34,47010.0,83.6205,85.6588,83.6205,85.1809,47010.0
2019-08-01 11:30:00,87.19,88.69,87.04,88.01,19981.0,85.0346,86.4975,84.8883,85.8343,19981.0
2019-08-01 12:00:00,88.02,88.4,87.65,88.33,12718.0,85.8441,86.2147,85.4832,86.1464,12718.0
2019-08-01 12:30:00,88.24,89.1,88.2,88.58,32023.0,86.0587,86.8974,86.0196,86.3903,32023.0
2019-08-01 13:00:00,88.58,88.58,87.44,87.44,15540.0,86.3903,86.3903,85.2784,85.2784,15540.0
2019-08-01 13:30:00,87.42,87.51,85.25,85.94,20182.0,85.2589,85.3467,83.1426,83.8155,20182.0
2019-08-01 14:00:00,85.61,85.87,84.76,85.48,24511.0,83.4937,83.7472,82.6647,83.3669,24511.0
2019-08-01 14:30:00,85.61,85.87,84.24,85.12,29975.0,83.4937,83.7472,82.1575,83.0158,29975.0
2019-08-01 15:00:00,85.23,85.7,85.07,85.39,42574.0,83.1231,83.5815,82.967,83.2791,42574.0
2019-08-01 15:30:00,85.38,85.59,84.98,85.31,73352.0,83.2694,83.4742,82.8792,83.2011,73352.0
2019-08-02 09:30:00,85.43,86.17,84.64,85.88,32970.0,83.3181,84.0398,82.5477,83.757,32970.0
2019-08-02 10:00:00,85.87,86.36,85.48,86.36,20021.0,83.7472,84.2251,83.3669,84.2251,20021.0
2019-08-02 10:30:00,86.35,86.45,86.2,86.39,17075.0,84.2154,84.3129,84.0691,84.2544,17075.0
2019-08-02 11:00:00,86.39,86.67,86.18,86.19,27877.0,84.2544,84.5275,84.0496,84.0593,27877.0
2019-08-02 11:30:00,86.22,86.23,85.55,85.76,14663.0,84.0886,84.0983,83.4352,83.64,14663.0
2019-08-02 12:00:00,85.78,86.04,85.72,86.04,14714.0,83.6595,83.913,83.601,83.913,14714.0
2019-08-02 12:30:00,86.08,86.08,85.08,85.16,39334.0,83.9521,83.9521,82.9768,83.0548,39334.0
2019-08-02 13:00:00,85.07,85.38,84.86,85.12,13420.0,82.967,83.2694,82.7622,83.0158,13420.0
2019-08-02 13:30:00,85.12,85.43,84.94,85.12,16314.0,83.0158,83.3181,82.8402,83.0158,16314.0
2019-08-02 14:00:00,85.16,85.17,84.86,84.89,15998.0,83.0548,83.0646,82.7622,82.7915,15998.0
2019-08-02 14:30:00,84.87,85.14,84.42,84.63,24303.0,82.772,83.0353,82.3331,82.5379,24303.0
2019-08-02 15:00:00,84.65,85.05,84.53,84.93,28370.0,82.5574,82.9475,82.4404,82.8305,28370.0
2019-08-02 15:30:00,84.93,85.33,84.8,85.26,80479.0,82.8305,83.2206,82.7037,83.1523,80479.0
2019-08-05 09:30:00,84.32,84.59,83.66,84.27,17437.0,82.2356,82.4989,81.5919,82.1868,17437.0
2019-08-05 10:00:00,84.26,85.16,84.08,84.9,27342.0,82.177,83.0548,82.0015,82.8012,27342.0
2019-08-05 10:30:00,84.93,84.93,84.48,84.65,23427.0,82.8305,82.8305,82.3916,82.5574,23427.0
2019-08-05 11:00:00,84.7,85.4,84.42,85.38,19085.0,82.6062,83.2889,82.3331,83.2694,19085.0
2019-08-05 11:30:00,85.46,85.63,85.21,85.51,21531.0,83.3474,83.5132,83.1036,83.3961,21531.0
2019-08-05 12:00:00,85.51,86.33,85.38,86.19,28612.0,83.3961,84.1959,83.2694,84.0593,28612.0
2019-08-05 12:30:00,86.2,86.28,85.54,85.59,68438.0,84.0691,84.1471,83.4254,83.4742,68438.0
2019-08-05 13:00:00,85.61,85.8,85.4,85.43,14403.0,83.4937,83.679,83.2889,83.3181,14403.0
2019-08-05 13:30:00,85.39,85.63,84.79,85.11,18304.0,83.2791,83.5132,82.6939,83.006,18304.0
2019-08-05 14:00:00,85.12,85.93,85.08,85.83,14299.0,83.0158,83.8058,82.9768,83.7082,14299.0
2019-08-05 14:30:00,85.82,86.51,85.76,86.51,16760.0,83.6985,84.3714,83.64,84.3714,16760.0
2019-08-05 15:00:00,86.47,86.59,85.98,86.09,29662.0,84.3324,84.4494,83.8545,83.9618,29662.0
2019-08-05 15:30:00,85.96,86.37,85.89,86.05,107889.0,83.835,84.2349,83.7668,83.9228,107889.0
2019-08-06 09:30:00,86.59,88.8,86.32,88.78,29357.0,84.4494,86.6048,84.1861,86.5853,29357.0
2019-08-06 10:00:00,88.75,89.16,88.31,88.91,24693.0,86.5561,86.9559,86.1269,86.7121,24693.0
2019-08-06 10:30:00,88.93,89.63,88.8,89.51,23471.0,86.7316,87.4143,86.6048,87.2973,23471.0
2019-08-06 11:00:00,89.48,89.88,89.19,89.7,29397.0,87.268,87.6581,86.9852,87.4826,29397.0
2019-08-06 11:30:00,89.72,89.75,89.27,89.46,22357.0,87.5021,87.5313,87.0632,87.2485,22357.0
2019-08-06 12:00:00,89.51,89.51,89.0,89.33,17630.0,87.2973,87.2973,86.7999,87.1217,17630.0
2019-08-06 12:30:00,89.32,89.72,89.28,89.7,14176.0,87.112,87.5021,87.073,87.4826,14176.0
2019-08-06 13:00:00,89.7,90.3,89.69,90.27,20208.0,87.4826,88.0677,87.4728,88.0385,20208.0
2019-08-06 13:30:00,90.28,90.64,90.18,90.25,19828.0,88.0482,88.3993,87.9507,88.019,19828.0
2019-08-06 14:00:00,90.21,90.88,90.12,90.84,19469.0,87.98,88.6334,87.8922,88.5944,19469.0
2019-08-06 14:30:00,90.84,91.19,90.82,91.14,17968.0,88.5944,88.9357,88.5749,88.887,17968.0
2019-08-06 15:00:00,91.1,91.47,90.97,91.1,26693.0,88.848,89.2088,88.7212,88.848,26693.0
2019-08-06 15:30:00,91.09,91.76,91.01,91.69,70057.0,88.8382,89.4916,88.7602,89.4234,70057.0
2019-08-07 09:30:00,90.95,91.88,90.95,91.42,23567.0,88.7017,89.6087,88.7017,89.16,23567.0
2019-08-07 10:00:00,91.37,92.46,91.1,92.16,16843.0,89.1113,90.1743,88.848,89.8818,16843.0
2019-08-07 10:30:00,92.08,92.61,91.3,91.93,21884.0,89.8037,90.3206,89.043,89.6574,21884.0
2019-08-07 11:00:00,92.02,92.19,91.61,91.61,20084.0,89.7452,89.911,89.3454,89.3454,20084.0
2019-08-07 11:30:00,91.7,92.17,91.63,92.04,20484.0,89.4331,89.8915,89.3649,89.7647,20484.0
2019-08-07 12:00:00,92.08,92.12,91.33,91.66,15719.0,89.8037,89.8427,89.0723,89.3941,15719.0
2019-08-07 12:30:00,91.68,91.87,91.64,91.68,15011.0,89.4136,89.5989,89.3746,89.4136,15011.0
2019-08-07 13:00:00,91.7,91.78,91.46,91.51,13739.0,89.4331,89.5111,89.1991,89.2478,13739.0
2019-08-07 13:30:00,91.54,91.69,91.45,91.45,18373.0,89.2771,89.4234,89.1893,89.1893,18373.0
2019-08-07 14:00:00,91.43,91.87,91.37,91.6,29595.0,89.1698,89.5989,89.1113,89.3356,29595.0
2019-08-07 14:30:00,91.65,91.79,91.54,91.65,21772.0,89.3844,89.5209,89.2771,89.3844,21772.0
2019-08-07 15:00:00,91.65,91.74,91.48,91.59,29868.0,89.3844,89.4721,89.2186,89.3258,29868.0
2019-08-07 15:30:00,91.61,91.67,91.11,91.27,66237.0,89.3454,89.4039,88.8577,89.0138,66237.0
2019-08-08 09:30:00,91.77,92.61,91.05,91.71,19598.0,89.5014,90.3206,88.7992,89.4429,19598.0
2019-08-08 10:00:00,91.62,91.88,91.34,91.83,20798.0,89.3551,89.6087,89.082,89.5599,20798.0
2019-08-08 10:30:00,91.81,91.94,91.5,91.54,26017.0,89.5404,89.6672,89.2381,89.2771,26017.0
2019-08-08 11:00:00,91.53,91.74,91.42,91.6,21200.0,89.2673,89.4721,89.16,89.3356,21200.0
2019-08-08 11:30:00,91.6,91.94,91.5,91.73,22240.0,89.3356,89.6672,89.2381,89.4624,22240.0
2019-08-08 12:00:00,91.79,91.79,91.5,91.66,19820.0,89.5209,89.5209,89.2381,89.3941,19820.0
2019-08-08 12:30:00,91.66,91.74,91.42,91.57,24040.0,89.3941,89.4721,89.16,89.3063,24040.0
2019-08-08 13:00:00,91.64,91.85,91.62,91.73,24538.0,89.3746,89.5794,89.3551,89.4624,24538.0
2019-08-08 13:30:00,91.74,91.79,91.56,91.69,21256.0,89.4721,89.5209,89.2966,89.4234,21256.0
2019-08-08 14:00:00,91.73,91.91,91.4,91.4,27660.0,89.4624,89.6379,89.1405,89.1405,27660.0
2019-08-08 14:30:00,91.4,91.66,91.33,91.63,27978.0,89.1405,89.3941,89.0723,89.3649,27978.0
2019-08-08 15:00:00,91.59,91.74,91.42,91.57,28072.0,89.3258,89.4721,89.16,89.3063,28072.0
2019-08-08 15:30:00,91.57,91.68,91.21,91.52,79739.0,89.3063,89.4136,88.9552,89.2576,79739.0
2019-08-09 09:30:00,91.22,92.11,91.22,91.52,11389.0,88.965,89.833,88.965,89.2576,11389.0
2019-08-09 10:00:00,91.51,92.27,91.5,92.26,14127.0,89.2478,89.989,89.2381,89.9793,14127.0
2019-08-09 10:30:00,92.23,92.43,91.93,92.24,11238.0,89.95,90.1451,89.6574,89.9598,11238.0
2019-08-09 11:00:00,92.33,92.49,91.68,91.75,52936.0,90.0476,90.2036,89.4136,89.4819,52936.0
2019-08-09 11:30:00,91.73,92.03,91.66,91.77,19751.0,89.4624,89.755,89.3941,89.5014,19751.0
2019-08-09 12:00:00,91.73,91.83,91.44,91.61,14740.0,89.4624,89.5599,89.1796,89.3454,14740.0
2019-08-09 12:30:00,91.58,92.1,91.53,91.77,14129.0,89.3161,89.8232,89.2673,89.5014,14129.0
2019-08-09 13:00:00,91.79,91.81,91.55,91.8,10788.0,89.5209,89.5404,89.2868,89.5307,10788.0
2019-08-09 13:30:00,91.8,92.03,91.74,91.87,11025.0,89.5307,89.755,89.4721,89.5989,11025.0
2019-08-09 14:00:00,91.86,91.95,91.76,91.81,10940.0,89.5892,89.6769,89.4916,89.5404,10940.0
2019-08-09 14:30:00,91.8,92.04,91.68,91.88,18630.0,89.5307,89.7647,89.4136,89.6087,18630.0
2019-08-09 15:00:00,91.84,92.02,91.81,91.97,14856.0,89.5697,89.7452,89.5404,89.6965,14856.0
2019-08-09 15:30:00,92.0,92.07,91.46,91.47,42441.0,89.7257,89.794,89.1991,89.2088,42441.0
2019-08-12 09:30:00,91.11,92.24,91.11,91.76,9227.0,88.8577,89.9598,88.8577,89.4916,9227.0
2019-08-12 10:00:00,91.76,91.88,90.94,91.15,18100.0,89.4916,89.6087,88.6919,88.8967,18100.0
2019-08-12 10:30:00,91.15,91.62,91.01,91.47,8511.0,88.8967,89.3551,88.7602,89.2088,8511.0
2019-08-12 11:00:00,91.4,91.4,90.94,91.06,10902.0,89.1405,89.1405,88.6919,88.8089,10902.0
2019-08-12 11:30:00,91.06,91.37,91.01,91.23,7010.0,88.8089,89.1113,88.7602,88.9747,7010.0
2019-08-12 12:00:00,91.23,91.39,91.0,91.12,11190.0,88.9747,89.1308,88.7504,88.8675,11190.0
2019-08-12 12:30:00,91.05,91.06,90.53,90.61,18833.0,88.7992,88.8089,88.2921,88.3701,18833.0
2019-08-12 13:00:00,90.55,90.67,90.15,90.36,15600.0,88.3116,88.4286,87.9214,88.1263,15600.0
2019-08-12 13:30:00,90.33,90.4,90.2,90.28,11646.0,88.097,88.1653,87.9702,88.0482,11646.0
2019-08-12 14:00:00,90.28,90.52,90.15,90.47,22179.0,88.0482,88.2823,87.9214,88.2335,22179.0
2019-08-12 14:30:00,90.48,90.56,90.24,90.33,20277.0,88.2433,88.3213,88.0092,88.097,20277.0
2019-08-12 15:00:00,90.37,90.59,90.35,90.59,12958.0,88.136,88.3506,88.1165,88.3506,12958.0
2019-08-12 15:30:00,90.65,90.84,90.49,90.55,11723.0,88.4091,88.5944,88.253,88.3116,11723.0
2019-08-13 09:30:00,90.3,92.48,90.02,91.69,14290.0,88.0677,90.1938,87.7947,89.4234,14290.0
2019-08-13 10:00:00,91.67,91.87,90.9,91.61,18279.0,89.4039,89.5989,88.6529,89.3454,18279.0
2019-08-13 10:30:00,91.62,91.82,90.73,90.87,13518.0,89.3551,89.5502,88.4871,88.6236,13518.0
2019-08-13 11:00:00,90.87,91.17,90.71,91.13,10526.0,88.6236,88.9162,88.4676,88.8772,10526.0
2019-08-13 11:30:00,91.03,91.46,91.03,91.22,11516.0,88.7797,89.1991,88.7797,88.965,11516.0
2019-08-13 12:00:00,91.22,91.45,91.05,91.28,13398.0,88.965,89.1893,88.7992,89.0235,13398.0
2019-08-13 12:30:00,91.31,91.65,91.28,91.57,5841.0,89.0528,89.3844,89.0235,89.3063,5841.0
2019-08-13 13:00:00,91.59,91.84,91.56,91.84,9162.0,89.3258,89.5697,89.2966,89.5697,9162.0
2019-08-13 13:30:00,91.84,92.19,91.84,92.07,7200.0,89.5697,89.911,89.5697,89.794,7200.0
2019-08-13 14:00:00,91.98,92.24,91.95,92.08,9234.0,89.7062,89.9598,89.6769,89.8037,9234.0
2019-08-13 14:30:00,92.08,92.26,91.99,91.99,9823.0,89.8037,89.9793,89.716,89.716,9823.0
2019-08-13 15:00:00,92.03,92.05,91.82,91.96,11789.0,89.755,89.7745,89.5502,89.6867,11789.0
2019-08-13 15:30:00,91.95,92.15,91.89,92.02,27886.0,89.6769,89.872,89.6184,89.7452,27886.0
2019-08-14 09:30:00,90.94,91.51,90.63,91.26,18094.0,88.6919,89.2478,88.3896,89.004,18094.0
2019-08-14 10:00:00,91.16,91.7,90.93,91.7,7030.0,88.9065,89.4331,88.6822,89.4331,7030.0
2019-08-14 10:30:00,91.71,91.92,91.44,91.63,11859.0,89.4429,89.6477,89.1796,89.3649,11859.0
2019-08-14 11:00:00,91.39,91.66,91.36,91.61,4903.0,89.1308,89.3941,89.1015,89.3454,4903.0
2019-08-14 11:30:00,91.64,91.65,90.96,91.23,10632.0,89.3746,89.3844,88.7114,88.9747,10632.0
2019-08-14 12:00:00,91.25,91.3,91.02,91.25,7496.0,88.9943,89.043,88.7699,88.9943,7496.0
2019-08-14 12:30:00,91.34,91.77,91.26,91.76,10760.0,89.082,89.5014,89.004,89.4916,10760.0
2019-08-14 13:00:00,91.74,92.1,91.56,92.03,12243.0,89.4721,89.8232,89.2966,89.755,12243.0
2019-08-14 13:30:00,92.03,92.11,91.87,92.04,9211.0,89.755,89.833,89.5989,89.7647,9211.0
2019-08-14 14:00:00,92.0,92.03,91.63,91.69,12185.0,89.7257,89.755,89.3649,89.4234,12185.0
2019-08-14 14:30:00,91.67,91.84,91.48,91.74,19449.0,89.4039,89.5697,89.2186,89.4721,19449.0
2019-08-14 15:00:00,91.72,92.05,91.64,91.89,16723.0,89.4526,89.7745,89.3746,89.6184,16723.0
2019-08-14 15:30:00,91.83,92.14,91.72,91.82,45853.0,89.5599,89.8623,89.4526,89.5502,45853.0
2019-08-15 09:30:00,91.78,92.51,91.37,92.51,14717.0,89.5111,90.2231,89.1113,90.2231,14717.0
2019-08-15 10:00:00,92.45,92.52,92.02,92.22,16419.0,90.1646,90.2329,89.7452,89.9403,16419.0
2019-08-15 10:30:00,92.02,92.29,91.81,91.9,18709.0,89.7452,90.0085,89.5404,89.6282,18709.0
2019-08-15 11:00:00,91.86,91.93,91.28,91.88,16119.0,89.5892,89.6574,89.0235,89.6087,16119.0
2019-08-15 11:30:00,91.91,92.05,91.51,91.57,15199.0,89.6379,89.7745,89.2478,89.3063,15199.0
2019-08-15 12:00:00,91.44,91.72,91.21,91.21,16230.0,89.1796,89.4526,88.9552,88.9552,16230.0
2019-08-15 12:30:00,91.25,91.32,90.76,90.95,15555.0,88.9943,89.0625,88.5164,88.7017,15555.0
2019-08-15 13:00:00,91.01,91.23,90.95,91.13,22670.0,88.7602,88.9747,88.7017,88.8772,22670.0
2019-08-15 13:30:00,91.15,91.15,90.56,90.66,13351.0,88.8967,88.8967,88.3213,88.4188,13351.0
2019-08-15 14:00:00,90.59,91.02,90.59,90.99,12336.0,88.3506,88.7699,88.3506,88.7407,12336.0
2019-08-15 14:30:00,90.97,91.13,90.83,91.0,17481.0,88.7212,88.8772,88.5846,88.7504,17481.0
2019-08-15 15:00:00,91.07,91.55,91.07,91.4,21603.0,88.8187,89.2868,88.8187,89.1405,21603.0
2019-08-15 15:30:00,91.37,91.96,91.37,91.79,53796.0,89.1113,89.6867,89.1113,89.5209,53796.0
2019-08-16 09:30:00,92.01,92.79,92.01,92.54,10995.0,89.7355,90.4962,89.7355,90.2524,10995.0
2019-08-16 10:00:00,92.47,92.67,92.29,92.42,10300.0,90.1841,90.3791,90.0085,90.1353,10300.0
2019-08-16 10:30:00,92.34,92.42,92.04,92.08,8896.0,90.0573,90.1353,89.7647,89.8037,8896.0
2019-08-16 11:00:00,92.07,92.78,92.04,92.67,18714.0,89.794,90.4864,89.7647,90.3791,18714.0
2019-08-16 11:30:00,92.61,93.03,92.52,92.69,13627.0,90.3206,90.7302,90.2329,90.3987,13627.0
2019-08-16 12:00:00,92.68,93.27,92.68,93.17,17368.0,90.3889,90.9643,90.3889,90.8668,17368.0
2019-08-16 12:30:00,93.12,93.33,93.08,93.29,11571.0,90.818,91.0228,90.779,90.9838,11571.0
2019-08-16 13:00:00,93.33,93.56,93.28,93.43,7970.0,91.0228,91.2471,90.9741,91.1204,7970.0
2019-08-16 13:30:00,93.41,93.68,93.35,93.51,15039.0,91.1009,91.3642,91.0423,91.1984,15039.0
2019-08-16 14:00:00,93.53,93.71,93.25,93.25,14000.0,91.2179,91.3934,90.9448,90.9448,14000.0
2019-08-16 14:30:00,93.31,93.61,93.3,93.42,8647.0,91.0033,91.2959,90.9936,91.1106,8647.0
2019-08-16 15:00:00,93.39,93.81,93.36,93.81,15123.0,91.0813,91.491,91.0521,91.491,15123.0
2019-08-16 15:30:00,93.77,93.94,93.12,93.36,135311.0,91.452,91.6178,90.818,91.0521,135311.0
2019-08-19 09:30:00,94.29,94.71,93.97,94.03,11040.0,91.9591,92.3687,91.647,91.7055,11040.0
2019-08-19 10:00:00,94.25,94.68,93.95,94.62,11018.0,91.9201,92.3395,91.6275,92.2809,11018.0
2019-08-19 10:30:00,94.64,94.69,94.37,94.37,7515.0,92.3004,92.3492,92.0371,92.0371,7515.0
2019-08-19 11:00:00,94.44,94.52,94.2,94.35,9099.0,92.1054,92.1834,91.8713,92.0176,9099.0
2019-08-19 11:30:00,94.24,94.37,93.97,94.04,15003.0,91.9103,92.0371,91.647,91.7153,15003.0
2019-08-19 12:00:00,94.04,94.29,94.03,94.14,5065.0,91.7153,91.9591,91.7055,91.8128,5065.0
2019-08-19 12:30:00,94.16,94.28,94.01,94.21,4230.0,91.8323,91.9493,91.686,91.8811,4230.0
2019-08-19 13:00:00,94.21,94.34,94.09,94.31,5646.0,91.8811,92.0079,91.764,91.9786,5646.0
2019-08-19 13:30:00,94.32,94.52,94.21,94.27,6506.0,91.9884,92.1834,91.8811,91.9396,6506.0
2019-08-19 14:00:00,94.23,94.31,94.02,94.02,8557.0,91.9006,91.9786,91.6958,91.6958,8557.0
2019-08-19 14:30:00,94.04,94.08,93.89,93.89,5402.0,91.7153,91.7543,91.569,91.569,5402.0
2019-08-19 15:00:00,93.85,94.06,93.82,94.02,6038.0,91.53,91.7348,91.5007,91.6958,6038.0
2019-08-19 15:30:00,94.01,94.01,93.28,93.34,35182.0,91.686,91.686,90.9741,91.0326,35182.0
2019-08-20 09:30:00,93.02,93.58,92.24,92.33,17141.0,90.7205,91.2667,89.9598,90.0476,17141.0
2019-08-20 10:00:00,92.39,92.86,92.28,92.84,8630.0,90.1061,90.5645,89.9988,90.5449,8630.0
2019-08-20 10:30:00,92.74,93.18,92.66,93.18,10987.0,90.4474,90.8765,90.3694,90.8765,10987.0
2019-08-20 11:00:00,93.18,93.2,92.69,92.89,17031.0,90.8765,90.896,90.3987,90.5937,17031.0
2019-08-20 11:30:00,92.84,92.87,92.55,92.87,7906.0,90.5449,90.5742,90.2621,90.5742,7906.0
2019-08-20 12:00:00,92.87,93.09,92.82,93.05,10489.0,90.5742,90.7888,90.5254,90.7498,10489.0
2019-08-20 12:30:00,93.0,93.0,92.58,92.62,10273.0,90.701,90.701,90.2914,90.3304,10273.0
2019-08-20 13:00:00,92.58,92.88,92.58,92.66,6642.0,90.2914,90.584,90.2914,90.3694,6642.0
2019-08-20 13:30:00,92.69,92.87,92.65,92.67,6500.0,90.3987,90.5742,90.3596,90.3791,6500.0
2019-08-20 14:00:00,92.66,92.68,92.37,92.51,11496.0,90.3694,90.3889,90.0866,90.2231,11496.0
2019-08-20 14:30:00,92.52,92.64,92.33,92.57,6945.0,90.2329,90.3499,90.0476,90.2816,6945.0
2019-08-20 15:00:00,92.52,92.53,92.21,92.3,9055.0,90.2329,90.2426,89.9305,90.0183,9055.0
2019-08-20 15:30:00,92.36,92.42,92.02,92.07,37310.0,90.0768,90.1353,89.7452,89.794,37310.0
2019-08-21 09:30:00,92.36,92.63,90.81,90.89,24110.0,90.0768,90.3401,88.5651,88.6432,24110.0
2019-08-21 10:00:00,90.83,90.96,89.88,89.88,34508.0,88.5846,88.7114,87.6581,87.6581,34508.0
2019-08-21 10:30:00,89.88,90.25,89.7,90.19,26371.0,87.6581,88.019,87.4826,87.9605,26371.0
2019-08-21 11:00:00,90.14,90.24,89.88,89.89,26989.0,87.9117,88.0092,87.6581,87.6679,26989.0
2019-08-21 11:30:00,89.94,90.29,89.94,90.09,13074.0,87.7166,88.058,87.7166,87.8629,13074.0
2019-08-21 12:00:00,90.01,90.38,89.96,90.33,28683.0,87.7849,88.1458,87.7361,88.097,28683.0
2019-08-21 12:30:00,90.32,90.66,90.19,90.63,11262.0,88.0872,88.4188,87.9605,88.3896,11262.0
2019-08-21 13:00:00,90.66,90.68,90.51,90.61,9285.0,88.4188,88.4383,88.2725,88.3701,9285.0
2019-08-21 13:30:00,90.59,90.6,90.32,90.4,10322.0,88.3506,88.3603,88.0872,88.1653,10322.0
2019-08-21 14:00:00,90.37,90.39,90.15,90.24,14940.0,88.136,88.1555,87.9214,88.0092,14940.0
2019-08-21 14:30:00,90.25,90.25,89.99,90.06,17335.0,88.019,88.019,87.7654,87.8337,17335.0
2019-08-21 15:00:00,90.08,90.09,89.93,90.0,26554.0,87.8532,87.8629,87.7069,87.7752,26554.0
2019-08-21 15:30:00,90.04,90.07,89.69,89.72,58360.0,87.8142,87.8434,87.4728,87.5021,58360.0
2019-08-22 09:30:00,89.96,90.2,89.49,89.6,10934.0,87.7361,87.9702,87.2778,87.385,10934.0
2019-08-22 10:00:00,89.56,89.67,88.46,88.74,24460.0,87.346,87.4533,86.2732,86.5463,24460.0
2019-08-22 10:30:00,88.77,88.98,88.33,88.87,31556.0,86.5756,86.7804,86.1464,86.6731,31556.0
2019-08-22 11:00:00,88.88,89.34,88.87,88.95,22256.0,86.6828,87.1315,86.6731,86.7511,22256.0
2019-08-22 11:30:00,89.01,89.34,88.97,89.23,15475.0,86.8096,87.1315,86.7706,87.0242,15475.0
2019-08-22 12:00:00,89.25,89.64,89.21,89.5,13056.0,87.0437,87.4241,87.0047,87.2875,13056.0
2019-08-22 12:30:00,89.54,89.57,89.27,89.52,13488.0,87.3265,87.3558,87.0632,87.307,13488.0
2019-08-22 13:00:00,89.53,89.83,89.47,89.7,14344.0,87.3168,87.6094,87.2583,87.4826,14344.0
2019-08-22 13:30:00,89.77,90.0,89.69,89.74,12498.0,87.5508,87.7752,87.4728,87.5216,12498.0
2019-08-22 14:00:00,89.85,89.91,89.63,89.82,12397.0,87.6289,87.6874,87.4143,87.5996,12397.0
2019-08-22 14:30:00,89.78,90.0,89.73,89.95,16658.0,87.5606,87.7752,87.5118,87.7264,16658.0
2019-08-22 15:00:00,89.97,89.97,89.74,89.83,19894.0,87.7459,87.7459,87.5216,87.6094,19894.0
2019-08-22 15:30:00,89.8,89.9,89.23,89.33,64291.0,87.5801,87.6776,87.0242,87.1217,64291.0
2019-08-23 09:30:00,88.92,89.13,88.26,89.0,17057.0,86.7219,86.9267,86.0782,86.7999,17057.0
2019-08-23 10:00:00,89.01,89.72,88.94,89.71,13553.0,86.8096,87.5021,86.7414,87.4923,13553.0
2019-08-23 10:30:00,89.79,90.2,89.79,89.98,7239.0,87.5703,87.9702,87.5703,87.7556,7239.0
2019-08-23 11:00:00,89.86,89.86,88.86,88.99,13820.0,87.6386,87.6386,86.6633,86.7901,13820.0
2019-08-23 11:30:00,88.95,88.95,88.51,88.51,15258.0,86.7511,86.7511,86.322,86.322,15258.0
2019-08-23 12:00:00,88.5,88.99,88.36,88.9,14052.0,86.3122,86.7901,86.1757,86.7023,14052.0
2019-08-23 12:30:00,88.92,89.5,88.88,88.88,20990.0,86.7219,87.2875,86.6828,86.6828,20990.0
2019-08-23 13:00:00,88.87,89.04,88.56,88.63,15024.0,86.6731,86.8389,86.3707,86.439,15024.0
2019-08-23 13:30:00,88.63,89.13,88.56,88.99,12169.0,86.439,86.9267,86.3707,86.7901,12169.0
2019-08-23 14:00:00,88.96,89.02,88.85,88.91,13216.0,86.7609,86.8194,86.6536,86.7121,13216.0
2019-08-23 14:30:00,88.92,89.22,88.82,89.2,23642.0,86.7219,87.0144,86.6243,86.9949,23642.0
2019-08-23 15:00:00,89.24,89.25,88.87,89.01,28193.0,87.0339,87.0437,86.6731,86.8096,28193.0
2019-08-23 15:30:00,88.98,89.0,88.32,88.54,59685.0,86.7804,86.7999,86.1367,86.3512,59685.0
2019-08-26 09:30:00,89.36,89.51,88.77,89.13,26189.0,87.151,87.2973,86.5756,86.9267,26189.0
2019-08-26 10:00:00,89.18,89.54,89.14,89.52,18072.0,86.9754,87.3265,86.9364,87.307,18072.0
2019-08-26 10:30:00,89.54,89.8,89.48,89.65,17441.0,87.3265,87.5801,87.268,87.4338,17441.0
2019-08-26 11:00:00,89.62,90.2,89.61,90.06,8856.0,87.4045,87.9702,87.3948,87.8337,8856.0
2019-08-26 11:30:00,90.08,90.18,89.79,89.95,9417.0,87.8532,87.9507,87.5703,87.7264,9417.0
2019-08-26 12:00:00,89.98,90.27,89.82,90.01,7997.0,87.7556,88.0385,87.5996,87.7849,7997.0
2019-08-26 12:30:00,90.08,90.35,90.08,90.28,5144.0,87.8532,88.1165,87.8532,88.0482,5144.0
2019-08-26 13:00:00,90.31,90.39,90.17,90.22,5858.0,88.0775,88.1555,87.9409,87.9897,5858.0
2019-08-26 13:30:00,90.16,90.2,89.96,89.96,6805.0,87.9312,87.9702,87.7361,87.7361,6805.0
2019-08-26 14:00:00,89.95,90.02,89.83,89.95,14248.0,87.7264,87.7947,87.6094,87.7264,14248.0
2019-08-26 14:30:00,89.99,90.16,89.94,90.12,10027.0,87.7654,87.9312,87.7166,87.8922,10027.0
2019-08-26 15:00:00,90.11,90.15,89.98,90.07,10150.0,87.8824,87.9214,87.7556,87.8434,10150.0
2019-08-26 15:30:00,90.03,90.08,89.75,89.99,49506.0,87.8044,87.8532,87.5313,87.7654,49506.0
2019-08-27 09:30:00,90.36,90.85,89.86,90.05,3732.0,88.1263,88.6041,87.6386,87.8239,3732.0
2019-08-27 10:00:00,90.1,90.12,89.76,89.76,6430.0,87.8727,87.8922,87.5411,87.5411,6430.0
2019-08-27 10:30:00,89.89,90.08,89.82,89.85,6809.0,87.6679,87.8532,87.5996,87.6289,6809.0
2019-08-27 11:00:00,89.85,89.86,89.05,89.05,13272.0,87.6289,87.6386,86.8486,86.8486,13272.0
2019-08-27 11:30:00,89.18,89.49,89.18,89.38,15228.0,86.9754,87.2778,86.9754,87.1705,15228.0
2019-08-27 12:00:00,89.43,89.44,89.11,89.36,12926.0,87.2192,87.229,86.9072,87.151,12926.0
2019-08-27 12:30:00,89.37,89.46,88.89,88.98,15777.0,87.1607,87.2485,86.6926,86.7804,15777.0
2019-08-27 13:00:00,88.98,89.17,88.87,89.14,11192.0,86.7804,86.9657,86.6731,86.9364,11192.0
2019-08-27 13:30:00,89.18,89.54,89.18,89.28,13265.0,86.9754,87.3265,86.9754,87.073,13265.0
2019-08-27 14:00:00,89.31,89.56,89.29,89.32,12331.0,87.1022,87.346,87.0827,87.112,12331.0
2019-08-27 14:30:00,89.3,89.5,89.14,89.5,13402.0,87.0925,87.2875,86.9364,87.2875,13402.0
2019-08-27 15:00:00,89.57,89.64,89.45,89.49,18441.0,87.3558,87.4241,87.2387,87.2778,18441.0
2019-08-27 15:30:00,89.5,89.72,89.01,89.06,51891.0,87.2875,87.5021,86.8096,86.8584,51891.0
2019-08-28 09:30:00,88.92,89.35,88.16,88.84,18165.0,86.7219,87.1412,85.9806,86.6438,18165.0
2019-08-28 10:00:00,88.92,89.85,88.92,89.66,15396.0,86.7219,87.6289,86.7219,87.4436,15396.0
2019-08-28 10:30:00,89.85,90.18,89.75,89.75,5800.0,87.6289,87.9507,87.5313,87.5313,5800.0
2019-08-28 11:00:00,89.86,90.23,89.68,90.12,10164.0,87.6386,87.9995,87.4631,87.8922,10164.0
2019-08-28 11:30:00,90.07,90.23,89.88,89.99,8997.0,87.8434,87.9995,87.6581,87.7654,8997.0
2019-08-28 12:00:00,89.99,90.09,89.76,89.96,9060.0,87.7654,87.8629,87.5411,87.7361,9060.0
2019-08-28 12:30:00,89.96,90.01,89.82,89.83,8540.0,87.7361,87.7849,87.5996,87.6094,8540.0
2019-08-28 13:00:00,89.83,89.94,89.72,89.93,13138.0,87.6094,87.7166,87.5021,87.7069,13138.0
2019-08-28 13:30:00,89.92,90.02,89.84,89.86,9869.0,87.6971,87.7947,87.6191,87.6386,9869.0
2019-08-28 14:00:00,89.82,90.03,89.82,89.95,11392.0,87.5996,87.8044,87.5996,87.7264,11392.0
2019-08-28 14:30:00,90.02,90.15,89.94,90.13,6624.0,87.7947,87.9214,87.7166,87.9019,6624.0
2019-08-28 15:00:00,90.1,90.22,90.05,90.12,13203.0,87.8727,87.9897,87.8239,87.8922,13203.0
2019-08-28 15:30:00,90.11,90.11,89.67,89.76,36898.0,87.8824,87.8824,87.4533,87.5411,36898.0
2019-08-29 09:30:00,90.35,91.21,90.33,90.76,8203.0,88.1165,88.9552,88.097,88.5164,8203.0
2019-08-29 10:00:00,90.64,90.64,90.14,90.31,11562.0,88.3993,88.3993,87.9117,88.0775,11562.0
2019-08-29 10:30:00,90.29,90.36,89.99,90.31,8203.0,88.058,88.1263,87.7654,88.0775,8203.0
2019-08-29 11:00:00,90.34,90.42,90.18,90.28,8517.0,88.1067,88.1848,87.9507,88.0482,8517.0
2019-08-29 11:30:00,90.28,90.53,90.2,90.38,8885.0,88.0482,88.2921,87.9702,88.1458,8885.0
2019-08-29 12:00:00,90.41,90.46,90.12,90.22,7476.0,88.175,88.2238,87.8922,87.9897,7476.0
2019-08-29 12:30:00,90.26,90.26,90.06,90.2,6739.0,88.0287,88.0287,87.8337,87.9702,6739.0
2019-08-29 13:00:00,90.18,90.22,90.09,90.15,8366.0,87.9507,87.9897,87.8629,87.9214,8366.0
2019-08-29 13:30:00,90.2,90.35,90.11,90.27,7158.0,87.9702,88.1165,87.8824,88.0385,7158.0
2019-08-29 14:00:00,90.28,90.45,90.19,90.21,6511.0,88.0482,88.214,87.9605,87.98,6511.0
2019-08-29 14:30:00,90.26,90.26,90.1,90.23,8868.0,88.0287,88.0287,87.8727,87.9995,8868.0
2019-08-29 15:00:00,90.14,90.32,90.08,90.19,11188.0,87.9117,88.0872,87.8532,87.9605,11188.0
2019-08-29 15:30:00,90.18,90.26,89.97,90.02,29580.0,87.9507,88.0287,87.7459,87.7947,29580.0
2019-08-30 09:30:00,90.27,90.32,89.84,89.96,17113.0,88.0385,88.0872,87.6191,87.7361,17113.0
2019-08-30 10:00:00,90.11,90.3,89.72,89.73,9212.0,87.8824,88.0677,87.5021,87.5118,9212.0
2019-08-30 10:30:00,89.73,90.02,89.34,89.44,23238.0,87.5118,87.7947,87.1315,87.229,23238.0
2019-08-30 11:00:00,89.49,89.65,89.32,89.32,14531.0,87.2778,87.4338,87.112,87.112,14531.0
2019-08-30 11:30:00,89.4,89.62,89.38,89.5,5496.0,87.19,87.4045,87.1705,87.2875,5496.0
2019-08-30 12:00:00,89.51,89.91,89.5,89.83,9095.0,87.2973,87.6874,87.2875,87.6094,9095.0
2019-08-30 12:30:00,89.83,89.92,89.68,89.82,9542.0,87.6094,87.6971,87.4631,87.5996,9542.0
2019-08-30 13:00:00,89.85,89.93,89.67,89.68,8484.0,87.6289,87.7069,87.4533,87.4631,8484.0
2019-08-30 13:30:00,89.7,89.7,89.35,89.47,12419.0,87.4826,87.4826,87.1412,87.2583,12419.0
2019-08-30 14:00:00,89.43,89.66,89.4,89.54,11363.0,87.2192,87.4436,87.19,87.3265,11363.0
2019-08-30 14:30:00,89.58,89.61,89.33,89.46,15440.0,87.3655,87.3948,87.1217,87.2485,15440.0
2019-08-30 15:00:00,89.47,89.47,89.22,89.3,17404.0,87.2583,87.2583,87.0144,87.0925,17404.0
2019-08-30 15:30:00,89.35,89.75,89.33,89.39,49236.0,87.1412,87.5313,87.1217,87.1802,49236.0
2019-09-03 09:30:00,88.96,89.55,88.32,88.62,9925.0,86.7609,87.3363,86.1367,86.4293,9925.0
2019-09-03 10:00:00,88.41,88.67,87.83,88.2,11946.0,86.2245,86.478,85.6588,86.0196,11946.0
2019-09-03 10:30:00,88.26,88.26,87.62,87.68,7751.0,86.0782,86.0782,85.454,85.5125,7751.0
2019-09-03 11:00:00,87.66,87.93,87.35,87.56,19301.0,85.493,85.7563,85.1907,85.3955,19301.0
2019-09-03 11:30:00,87.66,87.69,87.16,87.33,10910.0,85.493,85.5223,85.0054,85.1712,10910.0
2019-09-03 12:00:00,87.36,87.36,87.07,87.08,4500.0,85.2004,85.2004,84.9176,84.9273,4500.0
2019-09-03 12:30:00,87.09,87.14,86.7,86.78,8646.0,84.9371,84.9859,84.5567,84.6348,8646.0
2019-09-03 13:00:00,86.77,87.06,86.77,87.01,11860.0,84.625,84.9078,84.625,84.8591,11860.0
2019-09-03 13:30:00,86.99,87.33,86.99,87.09,8740.0,84.8396,85.1712,84.8396,84.9371,8740.0
2019-09-03 14:00:00,87.07,87.17,86.97,87.08,9271.0,84.9176,85.0151,84.8201,84.9273,9271.0
2019-09-03 14:30:00,87.08,87.36,86.95,87.34,13866.0,84.9273,85.2004,84.8005,85.1809,13866.0
2019-09-03 15:00:00,87.32,87.42,87.16,87.42,10179.0,85.1614,85.2589,85.0054,85.2589,10179.0
2019-09-03 15:30:00,87.41,87.51,87.24,87.35,45837.0,85.2492,85.3467,85.0834,85.1907,45837.0
2019-09-04 09:30:00,88.16,88.16,87.36,87.41,8316.0,85.9806,85.9806,85.2004,85.2492,8316.0
2019-09-04 10:00:00,87.45,88.15,87.43,88.09,19698.0,85.2882,85.9709,85.2687,85.9124,19698.0
2019-09-04 10:30:00,88.01,88.42,87.96,88.4,6716.0,85.8343,86.2342,85.7856,86.2147,6716.0
2019-09-04 11:00:00,88.36,88.36,88.02,88.26,4506.0,86.1757,86.1757,85.8441,86.0782,4506.0
2019-09-04 11:30:00,88.26,88.51,88.22,88.34,4972.0,86.0782,86.322,86.0392,86.1562,4972.0
2019-09-04 12:00:00,88.39,88.4,87.99,88.1,5600.0,86.205,86.2147,85.8148,85.9221,5600.0
2019-09-04 12:30:00,88.12,88.17,87.93,87.93,5301.0,85.9416,85.9904,85.7563,85.7563,5301.0
2019-09-04 13:00:00,87.92,87.94,87.73,87.87,5706.0,85.7466,85.7661,85.5613,85.6978,5706.0
2019-09-04 13:30:00,87.85,88.05,87.85,88.01,6775.0,85.6783,85.8734,85.6783,85.8343,6775.0
2019-09-04 14:00:00,87.97,88.37,87.9,88.27,9327.0,85.7953,86.1854,85.7271,86.0879,9327.0
2019-09-04 14:30:00,88.23,88.54,88.2,88.27,6978.0,86.0489,86.3512,86.0196,86.0879,6978.0
2019-09-04 15:00:00,88.26,88.59,88.2,88.53,11288.0,86.0782,86.4,86.0196,86.3415,11288.0
2019-09-04 15:30:00,88.52,88.68,88.47,88.63,52669.0,86.3317,86.4878,86.283,86.439,52669.0
2019-09-05 09:30:00,89.35,90.13,89.35,89.49,16021.0,87.1412,87.9019,87.1412,87.2778,16021.0
2019-09-05 10:00:00,89.51,90.8,89.51,90.71,13191.0,87.2973,88.5554,87.2973,88.4676,13191.0
2019-09-05 10:30:00,90.73,91.29,90.72,90.81,16464.0,88.4871,89.0333,88.4774,88.5651,16464.0
2019-09-05 11:00:00,90.76,91.05,90.69,90.89,10930.0,88.5164,88.7992,88.4481,88.6432,10930.0
2019-09-05 11:30:00,90.89,90.97,90.71,90.76,10805.0,88.6432,88.7212,88.4676,88.5164,10805.0
2019-09-05 12:00:00,90.79,90.79,90.58,90.65,7219.0,88.5456,88.5456,88.3408,88.4091,7219.0
2019-09-05 12:30:00,90.62,90.96,90.62,90.95,7725.0,88.3798,88.7114,88.3798,88.7017,7725.0
2019-09-05 13:00:00,90.96,91.16,90.96,90.98,12350.0,88.7114,88.9065,88.7114,88.7309,12350.0
2019-09-05 13:30:00,90.98,91.11,90.9,91.0,11047.0,88.7309,88.8577,88.6529,88.7504,11047.0
2019-09-05 14:00:00,91.0,91.0,90.82,90.97,6056.0,88.7504,88.7504,88.5749,88.7212,6056.0
2019-09-05 14:30:00,91.0,91.09,90.91,91.04,8332.0,88.7504,88.8382,88.6627,88.7894,8332.0
2019-09-05 15:00:00,91.09,91.24,91.01,91.2,12146.0,88.8382,88.9845,88.7602,88.9455,12146.0
2019-09-05 15:30:00,91.19,91.25,90.99,91.05,32075.0,88.9357,88.9943,88.7407,88.7992,32075.0
2019-09-06 09:30:00,91.28,91.28,90.89,91.05,3914.0,89.0235,89.0235,88.6432,88.7992,3914.0
2019-09-06 10:00:00,91.02,91.13,90.87,90.89,4708.0,88.7699,88.8772,88.6236,88.6432,4708.0
2019-09-06 10:30:00,90.92,91.09,90.78,90.9,4426.0,88.6724,88.8382,88.5359,88.6529,4426.0
2019-09-06 11:00:00,90.92,91.01,90.39,90.4,14529.0,88.6724,88.7602,88.1555,88.1653,14529.0
2019-09-06 11:30:00,90.41,90.49,90.3,90.31,3821.0,88.175,88.253,88.0677,88.0775,3821.0
2019-09-06 12:00:00,90.39,90.4,90.15,90.17,4685.0,88.1555,88.1653,87.9214,87.9409,4685.0
2019-09-06 12:30:00,90.12,90.15,89.91,89.98,4800.0,87.8922,87.9214,87.6874,87.7556,4800.0
2019-09-06 13:00:00,90.01,90.44,89.98,90.26,5414.0,87.7849,88.2043,87.7556,88.0287,5414.0
2019-09-06 13:30:00,90.3,90.61,90.12,90.61,4093.0,88.0677,88.3701,87.8922,88.3701,4093.0
2019-09-06 14:00:00,90.72,90.72,90.26,90.26,9489.0,88.4774,88.4774,88.0287,88.0287,9489.0
2019-09-06 14:30:00,90.3,90.3,89.71,89.71,9711.0,88.0677,88.0677,87.4923,87.4923,9711.0
2019-09-06 15:00:00,89.73,89.74,89.38,89.4,8676.0,87.5118,87.5216,87.1705,87.19,8676.0
2019-09-06 15:30:00,89.38,89.48,89.26,89.27,38475.0,87.1705,87.268,87.0534,87.0632,38475.0
2019-09-09 09:30:00,89.9,89.9,89.0,89.0,10547.0,87.6776,87.6776,86.7999,86.7999,10547.0
2019-09-09 10:00:00,89.0,89.05,88.47,88.47,16717.0,86.7999,86.8486,86.283,86.283,16717.0
2019-09-09 10:30:00,88.56,89.1,88.38,88.98,13874.0,86.3707,86.8974,86.1952,86.7804,13874.0
2019-09-09 11:00:00,88.99,89.04,88.71,88.93,9705.0,86.7901,86.8389,86.517,86.7316,9705.0
2019-09-09 11:30:00,88.89,88.99,88.68,88.68,7400.0,86.6926,86.7901,86.4878,86.4878,7400.0
2019-09-09 12:00:00,88.82,88.9,88.08,88.08,8770.0,86.6243,86.7023,85.9026,85.9026,8770.0
2019-09-09 12:30:00,88.08,88.31,87.73,88.19,16691.0,85.9026,86.1269,85.5613,86.0099,16691.0
2019-09-09 13:00:00,88.21,88.24,87.98,88.1,5484.0,86.0294,86.0587,85.8051,85.9221,5484.0
2019-09-09 13:30:00,88.12,88.32,87.93,88.31,11879.0,85.9416,86.1367,85.7563,86.1269,11879.0
2019-09-09 14:00:00,88.34,88.49,88.25,88.25,4804.0,86.1562,86.3025,86.0684,86.0684,4804.0
2019-09-09 14:30:00,88.31,88.6,88.25,88.49,7138.0,86.1269,86.4098,86.0684,86.3025,7138.0
2019-09-09 15:00:00,88.49,88.61,88.48,88.57,6945.0,86.3025,86.4195,86.2927,86.3805,6945.0
2019-09-09 15:30:00,88.58,88.79,88.42,88.64,33822.0,86.3903,86.5951,86.2342,86.4488,33822.0
2019-09-10 09:30:00,88.66,88.66,87.76,87.88,7815.0,86.4683,86.4683,85.5905,85.7076,7815.0
2019-09-10 10:00:00,88.01,88.07,87.26,87.8,9042.0,85.8343,85.8929,85.1029,85.6295,9042.0
2019-09-10 10:30:00,87.73,87.9,87.66,87.75,6139.0,85.5613,85.7271,85.493,85.5808,6139.0
2019-09-10 11:00:00,87.85,87.86,87.5,87.6,6691.0,85.6783,85.6881,85.337,85.4345,6691.0
2019-09-10 11:30:00,87.61,88.18,87.5,88.18,5919.0,85.4442,86.0001,85.337,86.0001,5919.0
2019-09-10 12:00:00,88.16,88.29,88.04,88.29,7602.0,85.9806,86.1074,85.8636,86.1074,7602.0
2019-09-10 12:30:00,88.33,88.48,88.24,88.31,4994.0,86.1464,86.2927,86.0587,86.1269,4994.0
2019-09-10 13:00:00,88.2,88.31,88.07,88.09,5400.0,86.0196,86.1269,85.8929,85.9124,5400.0
2019-09-10 13:30:00,88.07,88.27,88.03,88.24,5500.0,85.8929,86.0879,85.8539,86.0587,5500.0
2019-09-10 14:00:00,88.19,88.27,88.1,88.17,3800.0,86.0099,86.0879,85.9221,85.9904,3800.0
2019-09-10 14:30:00,88.16,88.25,87.84,87.91,8194.0,85.9806,86.0684,85.6685,85.7368,8194.0
2019-09-10 15:00:00,87.86,88.11,87.77,88.11,10647.0,85.6881,85.9319,85.6003,85.9319,10647.0
2019-09-10 15:30:00,88.17,88.44,88.07,88.43,26846.0,85.9904,86.2537,85.8929,86.244,26846.0
2019-09-11 09:30:00,88.79,88.83,88.05,88.83,8987.0,86.5951,86.6341,85.8734,86.6341,8987.0
2019-09-11 10:00:00,88.76,88.91,88.38,88.63,11303.0,86.5658,86.7121,86.1952,86.439,11303.0
2019-09-11 10:30:00,88.44,88.61,88.11,88.47,10720.0,86.2537,86.4195,85.9319,86.283,10720.0
2019-09-11 11:00:00,88.44,89.36,88.37,88.63,13930.0,86.2537,87.151,86.1854,86.439,13930.0
2019-09-11 11:30:00,88.71,88.94,88.47,88.88,10245.0,86.517,86.7414,86.283,86.6828,10245.0
2019-09-11 12:00:00,88.93,88.97,88.82,88.82,4000.0,86.7316,86.7706,86.6243,86.6243,4000.0
2019-09-11 12:30:00,88.86,88.9,88.45,88.45,7753.0,86.6633,86.7023,86.2635,86.2635,7753.0
2019-09-11 13:00:00,88.47,88.48,88.13,88.15,7728.0,86.283,86.2927,85.9514,85.9709,7728.0
2019-09-11 13:30:00,88.18,88.22,88.04,88.09,7813.0,86.0001,86.0392,85.8636,85.9124,7813.0
2019-09-11 14:00:00,88.04,88.47,88.02,88.39,10003.0,85.8636,86.283,85.8441,86.205,10003.0
2019-09-11 14:30:00,88.46,88.48,88.28,88.33,4147.0,86.2732,86.2927,86.0977,86.1464,4147.0
2019-09-11 15:00:00,88.37,88.67,88.37,88.59,9019.0,86.1854,86.478,86.1854,86.4,9019.0
2019-09-11 15:30:00,88.58,88.75,88.42,88.67,23603.0,86.3903,86.5561,86.2342,86.478,23603.0
2019-09-12 09:30:00,89.11,90.07,88.64,89.63,19703.0,86.9072,87.8434,86.4488,87.4143,19703.0
2019-09-12 10:00:00,89.5,90.64,89.35,90.64,17897.0,87.2875,88.3993,87.1412,88.3993,17897.0
2019-09-12 10:30:00,90.54,90.54,89.2,89.42,17934.0,88.3018,88.3018,86.9949,87.2095,17934.0
2019-09-12 11:00:00,89.45,89.79,89.36,89.79,17033.0,87.2387,87.5703,87.151,87.5703,17033.0
2019-09-12 11:30:00,89.78,90.41,89.68,90.36,9600.0,87.5606,88.175,87.4631,88.1263,9600.0
2019-09-12 12:00:00,90.31,90.32,89.87,90.04,10498.0,88.0775,88.0872,87.6484,87.8142,10498.0
2019-09-12 12:30:00,90.01,90.25,89.96,90.25,12227.0,87.7849,88.019,87.7361,88.019,12227.0
2019-09-12 13:00:00,90.27,90.57,90.27,90.52,11699.0,88.0385,88.3311,88.0385,88.2823,11699.0
2019-09-12 13:30:00,90.43,90.69,90.43,90.47,7300.0,88.1945,88.4481,88.1945,88.2335,7300.0
2019-09-12 14:00:00,90.44,90.64,90.42,90.55,10069.0,88.2043,88.3993,88.1848,88.3116,10069.0
2019-09-12 14:30:00,90.57,91.07,90.5,90.76,33022.0,88.3311,88.8187,88.2628,88.5164,33022.0
2019-09-12 15:00:00,90.75,91.22,90.75,91.2,16096.0,88.5066,88.965,88.5066,88.9455,16096.0
2019-09-12 15:30:00,91.17,91.37,90.9,90.95,59127.0,88.9162,89.1113,88.6529,88.7017,59127.0
2019-09-13 09:30:00,91.15,91.77,90.82,91.12,14946.0,88.8967,89.5014,88.5749,88.8675,14946.0
2019-09-13 10:00:00,91.11,91.18,90.3,90.63,9903.0,88.8577,88.926,88.0677,88.3896,9903.0
2019-09-13 10:30:00,90.47,90.48,90.04,90.04,8144.0,88.2335,88.2433,87.8142,87.8142,8144.0
2019-09-13 11:00:00,89.94,90.22,89.76,90.14,9659.0,87.7166,87.9897,87.5411,87.9117,9659.0
2019-09-13 11:30:00,90.19,90.39,90.19,90.21,6041.0,87.9605,88.1555,87.9605,87.98,6041.0
2019-09-13 12:00:00,90.19,90.27,89.95,90.25,12246.0,87.9605,88.0385,87.7264,88.019,12246.0
2019-09-13 12:30:00,90.23,90.51,90.21,90.35,8456.0,87.9995,88.2725,87.98,88.1165,8456.0
2019-09-13 13:00:00,90.35,90.68,90.32,90.68,9748.0,88.1165,88.4383,88.0872,88.4383,9748.0
2019-09-13 13:30:00,90.68,90.92,90.67,90.89,9521.0,88.4383,88.6724,88.4286,88.6432,9521.0
2019-09-13 14:00:00,90.89,91.14,90.72,90.79,8958.0,88.6432,88.887,88.4774,88.5456,8958.0
2019-09-13 14:30:00,90.81,90.84,90.65,90.69,8033.0,88.5651,88.5944,88.4091,88.4481,8033.0
2019-09-13 15:00:00,90.7,90.83,90.64,90.73,13599.0,88.4578,88.5846,88.3993,88.4871,13599.0
2019-09-13 15:30:00,90.75,90.83,90.58,90.59,28773.0,88.5066,88.5846,88.3408,88.3506,28773.0
2019-09-16 09:30:00,90.11,90.84,89.18,89.38,47521.0,87.8824,88.5944,86.9754,87.1705,47521.0
2019-09-16 10:00:00,89.37,89.37,87.79,88.0,44911.0,87.1607,87.1607,85.6198,85.8246,44911.0
2019-09-16 10:30:00,87.95,88.0,87.04,87.68,41720.0,85.7758,85.8246,84.8883,85.5125,41720.0
2019-09-16 11:00:00,87.73,88.22,87.59,87.59,8925.0,85.5613,86.0392,85.4247,85.4247,8925.0
2019-09-16 11:30:00,87.47,87.72,87.12,87.25,17920.0,85.3077,85.5515,84.9663,85.0931,17920.0
2019-09-16 12:00:00,87.17,87.34,87.09,87.29,10588.0,85.0151,85.1809,84.9371,85.1321,10588.0
2019-09-16 12:30:00,87.3,87.51,87.06,87.28,12150.0,85.1419,85.3467,84.9078,85.1224,12150.0
2019-09-16 13:00:00,87.26,87.6,87.18,87.6,11052.0,85.1029,85.4345,85.0249,85.4345,11052.0
2019-09-16 13:30:00,87.56,87.67,87.36,87.47,18537.0,85.3955,85.5028,85.2004,85.3077,18537.0
2019-09-16 14:00:00,87.55,87.71,87.5,87.59,13699.0,85.3857,85.5418,85.337,85.4247,13699.0
2019-09-16 14:30:00,87.61,87.69,87.53,87.68,17400.0,85.4442,85.5223,85.3662,85.5125,17400.0
2019-09-16 15:00:00,87.67,87.69,87.26,87.59,21577.0,85.5028,85.5223,85.1029,85.4247,21577.0
2019-09-16 15:30:00,87.58,87.75,87.38,87.57,68758.0,85.415,85.5808,85.2199,85.4052,68758.0
2019-09-17 09:30:00,87.18,87.67,86.95,87.42,9656.0,85.0249,85.5028,84.8005,85.2589,9656.0
2019-09-17 10:00:00,87.37,87.64,87.26,87.42,6301.0,85.2102,85.4735,85.1029,85.2589,6301.0
2019-09-17 10:30:00,87.47,87.55,87.0,87.39,6500.0,85.3077,85.3857,84.8493,85.2297,6500.0
2019-09-17 11:00:00,87.46,87.58,87.2,87.28,6903.0,85.2979,85.415,85.0444,85.1224,6903.0
2019-09-17 11:30:00,87.32,87.36,87.08,87.16,5000.0,85.1614,85.2004,84.9273,85.0054,5000.0
2019-09-17 12:00:00,87.16,87.16,86.46,86.62,11805.0,85.0054,85.0054,84.3227,84.4787,11805.0
2019-09-17 12:30:00,86.57,86.57,86.25,86.33,6919.0,84.4299,84.4299,84.1179,84.1959,6919.0
2019-09-17 13:00:00,86.29,86.3,85.92,86.14,7501.0,84.1569,84.1666,83.796,84.0106,7501.0
2019-09-17 13:30:00,86.14,86.4,86.01,86.33,9032.0,84.0106,84.2641,83.8838,84.1959,9032.0
2019-09-17 14:00:00,86.38,86.55,86.14,86.21,15553.0,84.2446,84.4104,84.0106,84.0788,15553.0
2019-09-17 14:30:00,86.21,86.22,85.96,86.2,10837.0,84.0788,84.0886,83.835,84.0691,10837.0
2019-09-17 15:00:00,86.19,86.44,86.18,86.25,17745.0,84.0593,84.3032,84.0496,84.1179,17745.0
2019-09-17 15:30:00,86.27,86.45,86.19,86.44,55312.0,84.1374,84.3129,84.0593,84.3032,55312.0
2019-09-18 09:30:00,86.42,86.81,85.56,85.87,41572.0,84.2837,84.664,83.4449,83.7472,41572.0
2019-09-18 10:00:00,85.88,86.49,85.88,86.49,20593.0,83.757,84.3519,83.757,84.3519,20593.0
2019-09-18 10:30:00,86.32,86.4,85.53,85.59,7036.0,84.1861,84.2641,83.4157,83.4742,7036.0
2019-09-18 11:00:00,85.45,85.48,85.06,85.13,9322.0,83.3376,83.3669,82.9573,83.0255,9322.0
2019-09-18 11:30:00,85.16,85.44,85.16,85.39,10732.0,83.0548,83.3279,83.0548,83.2791,10732.0
2019-09-18 12:00:00,85.46,85.68,85.33,85.68,10807.0,83.3474,83.5619,83.2206,83.5619,10807.0
2019-09-18 12:30:00,85.7,86.94,85.6,86.94,55547.0,83.5815,84.7908,83.4839,84.7908,55547.0
2019-09-18 13:00:00,86.88,87.06,86.76,86.88,13890.0,84.7323,84.9078,84.6152,84.7323,13890.0
2019-09-18 13:30:00,86.88,87.74,86.88,87.74,4348.0,84.7323,85.571,84.7323,85.571,4348.0
2019-09-18 14:00:00,88.8,88.9,87.05,87.11,12602.0,86.6048,86.7023,84.8981,84.9566,12602.0
2019-09-18 14:30:00,87.06,87.23,86.92,87.05,5596.0,84.9078,85.0736,84.7713,84.8981,5596.0
2019-09-18 15:00:00,87.03,87.36,86.93,87.23,10401.0,84.8786,85.2004,84.781,85.0736,10401.0
2019-09-18 15:30:00,87.28,87.49,87.05,87.07,49464.0,85.1224,85.3272,84.8981,84.9176,49464.0
2019-09-19 09:30:00,87.35,87.42,86.47,86.69,13039.0,85.1907,85.2589,84.3324,84.547,13039.0
2019-09-19 10:00:00,86.91,87.23,86.84,86.95,8000.0,84.7615,85.0736,84.6933,84.8005,8000.0
2019-09-19 10:30:00,87.1,87.25,86.84,87.08,5308.0,84.9468,85.0931,84.6933,84.9273,5308.0
2019-09-19 11:00:00,87.19,87.47,87.12,87.33,5790.0,85.0346,85.3077,84.9663,85.1712,5790.0
2019-09-19 11:30:00,87.41,87.41,87.12,87.14,4300.0,85.2492,85.2492,84.9663,84.9859,4300.0
2019-09-19 12:00:00,87.06,87.08,86.76,86.76,3240.0,84.9078,84.9273,84.6152,84.6152,3240.0
2019-09-19 12:30:00,86.77,86.94,86.59,86.59,2841.0,84.625,84.7908,84.4494,84.4494,2841.0
2019-09-19 13:00:00,86.63,86.73,86.39,86.43,4500.0,84.4885,84.586,84.2544,84.2934,4500.0
2019-09-19 13:30:00,86.35,86.56,86.35,86.36,4900.0,84.2154,84.4202,84.2154,84.2251,4900.0
2019-09-19 14:00:00,86.42,86.47,86.17,86.47,4676.0,84.2837,84.3324,84.0398,84.3324,4676.0
2019-09-19 14:30:00,86.56,86.57,86.4,86.48,5215.0,84.4202,84.4299,84.2641,84.3422,5215.0
2019-09-19 15:00:00,86.48,86.53,86.17,86.2,9327.0,84.3422,84.3909,84.0398,84.0691,9327.0
2019-09-19 15:30:00,86.23,86.68,86.16,86.59,38392.0,84.0983,84.5372,84.0301,84.4494,38392.0
2019-09-20 09:30:00,86.56,87.56,86.5,87.31,68511.0,84.4202,85.3955,84.3617,85.1517,68511.0
2019-09-20 10:00:00,87.33,87.49,87.07,87.31,8575.0,85.1712,85.3272,84.9176,85.1517,8575.0
2019-09-20 10:30:00,87.38,87.41,87.09,87.12,6792.0,85.2199,85.2492,84.9371,84.9663,6792.0
2019-09-20 11:00:00,87.16,87.24,86.85,86.9,11710.0,85.0054,85.0834,84.703,84.7518,11710.0
2019-09-20 11:30:00,86.92,87.17,86.92,87.09,2928.0,84.7713,85.0151,84.7713,84.9371,2928.0
2019-09-20 12:00:00,87.17,87.63,87.1,87.62,4229.0,85.0151,85.4637,84.9468,85.454,4229.0
2019-09-20 12:30:00,87.68,87.88,87.65,87.88,6322.0,85.5125,85.7076,85.4832,85.7076,6322.0
2019-09-20 13:00:00,87.95,87.95,87.1,87.3,7613.0,85.7758,85.7758,84.9468,85.1419,7613.0
2019-09-20 13:30:00,87.32,87.32,86.91,87.18,8594.0,85.1614,85.1614,84.7615,85.0249,8594.0
2019-09-20 14:00:00,87.19,87.29,86.89,86.99,5309.0,85.0346,85.1321,84.742,84.8396,5309.0
2019-09-20 14:30:00,87.08,87.2,86.99,87.06,7365.0,84.9273,85.0444,84.8396,84.9078,7365.0
2019-09-20 15:00:00,87.05,87.22,86.87,86.92,10487.0,84.8981,85.0639,84.7225,84.7713,10487.0
2019-09-20 15:30:00,86.89,86.93,86.59,86.76,33607.0,84.742,84.781,84.4494,84.6152,33607.0
2019-09-23 09:30:00,86.92,88.09,86.56,87.94,17346.0,84.7713,85.9124,84.4202,85.7661,17346.0
2019-09-23 10:00:00,87.76,87.84,87.38,87.61,5792.0,85.5905,85.6685,85.2199,85.4442,5792.0
2019-09-23 10:30:00,87.68,88.0,87.63,87.93,6306.0,85.5125,85.8246,85.4637,85.7563,6306.0
2019-09-23 11:00:00,87.93,88.39,87.93,88.24,5306.0,85.7563,86.205,85.7563,86.0587,5306.0
2019-09-23 11:30:00,88.3,88.4,88.15,88.36,10849.0,86.1172,86.2147,85.9709,86.1757,10849.0
2019-09-23 12:00:00,88.33,88.33,87.92,88.02,2725.0,86.1464,86.1464,85.7466,85.8441,2725.0
2019-09-23 12:30:00,88.01,88.24,87.92,88.24,5277.0,85.8343,86.0587,85.7466,86.0587,5277.0
2019-09-23 13:00:00,88.27,88.7,88.18,88.7,10818.0,86.0879,86.5073,86.0001,86.5073,10818.0
2019-09-23 13:30:00,88.62,88.66,88.41,88.52,12925.0,86.4293,86.4683,86.2245,86.3317,12925.0
2019-09-23 14:00:00,88.6,88.64,88.26,88.29,10001.0,86.4098,86.4488,86.0782,86.1074,10001.0
2019-09-23 14:30:00,88.27,88.66,87.86,88.66,27326.0,86.0879,86.4683,85.6881,86.4683,27326.0
2019-09-23 15:00:00,88.67,88.96,88.56,88.91,12165.0,86.478,86.7609,86.3707,86.7121,12165.0
2019-09-23 15:30:00,88.89,88.9,88.32,88.35,32986.0,86.6926,86.7023,86.1367,86.1659,32986.0
2019-09-24 09:30:00,88.21,88.51,87.5,87.7,14948.0,86.0294,86.322,85.337,85.532,14948.0
2019-09-24 10:00:00,87.6,87.71,87.2,87.25,19846.0,85.4345,85.5418,85.0444,85.0931,19846.0
2019-09-24 10:30:00,87.19,87.51,87.08,87.27,14948.0,85.0346,85.3467,84.9273,85.1126,14948.0
2019-09-24 11:00:00,87.22,87.51,87.04,87.51,8350.0,85.0639,85.3467,84.8883,85.3467,8350.0
2019-09-24 11:30:00,87.38,87.73,87.25,87.73,5300.0,85.2199,85.5613,85.0931,85.5613,5300.0
2019-09-24 12:00:00,87.7,88.18,87.67,87.87,11108.0,85.532,86.0001,85.5028,85.6978,11108.0
2019-09-24 12:30:00,87.88,88.17,87.69,87.99,14947.0,85.7076,85.9904,85.5223,85.8148,14947.0
2019-09-24 13:00:00,88.11,88.31,88.03,88.06,7982.0,85.9319,86.1269,85.8539,85.8831,7982.0
2019-09-24 13:30:00,88.02,88.46,88.02,88.34,4882.0,85.8441,86.2732,85.8441,86.1562,4882.0
2019-09-24 14:00:00,88.38,88.59,88.18,88.32,35990.0,86.1952,86.4,86.0001,86.1367,35990.0
2019-09-24 14:30:00,88.37,89.28,88.36,88.77,23762.0,86.1854,87.073,86.1757,86.5756,23762.0
2019-09-24 15:00:00,88.73,88.8,87.7,87.84,59471.0,86.5365,86.6048,85.532,85.6685,59471.0
2019-09-24 15:30:00,87.83,87.86,87.49,87.58,47058.0,85.6588,85.6881,85.3272,85.415,47058.0
2019-09-25 09:30:00,87.87,88.49,87.31,87.88,6910.0,85.6978,86.3025,85.1517,85.7076,6910.0
2019-09-25 10:00:00,87.75,88.17,87.75,87.9,3803.0,85.5808,85.9904,85.5808,85.7271,3803.0
2019-09-25 10:30:00,88.05,88.44,88.05,88.32,9732.0,85.8734,86.2537,85.8734,86.1367,9732.0
2019-09-25 11:00:00,88.29,88.85,88.29,88.62,6844.0,86.1074,86.6536,86.1074,86.4293,6844.0
2019-09-25 11:30:00,88.39,88.59,88.22,88.29,9346.0,86.205,86.4,86.0392,86.1074,9346.0
2019-09-25 12:00:00,88.33,88.44,88.06,88.27,7179.0,86.1464,86.2537,85.8831,86.0879,7179.0
2019-09-25 12:30:00,88.28,88.28,87.86,88.04,7729.0,86.0977,86.0977,85.6881,85.8636,7729.0
2019-09-25 13:00:00,88.03,88.21,87.99,88.2,3235.0,85.8539,86.0294,85.8148,86.0196,3235.0
2019-09-25 13:30:00,88.2,88.42,88.19,88.31,4423.0,86.0196,86.2342,86.0099,86.1269,4423.0
2019-09-25 14:00:00,88.28,88.54,88.2,88.34,6207.0,86.0977,86.3512,86.0196,86.1562,6207.0
2019-09-25 14:30:00,88.3,88.5,88.21,88.49,8000.0,86.1172,86.3122,86.0294,86.3025,8000.0
2019-09-25 15:00:00,88.45,88.7,88.1,88.1,11707.0,86.2635,86.5073,85.9221,85.9221,11707.0
2019-09-25 15:30:00,88.13,88.5,88.11,88.24,44788.0,85.9514,86.3122,85.9319,86.0587,44788.0
2019-09-26 09:30:00,88.06,88.06,87.53,87.6,4815.0,85.8831,85.8831,85.3662,85.4345,4815.0
2019-09-26 10:00:00,87.71,87.82,87.24,87.24,3938.0,85.5418,85.649,85.0834,85.0834,3938.0
2019-09-26 10:30:00,87.37,87.43,87.14,87.25,4023.0,85.2102,85.2687,84.9859,85.0931,4023.0
2019-09-26 11:00:00,87.17,87.17,86.86,86.94,6349.0,85.0151,85.0151,84.7128,84.7908,6349.0
2019-09-26 11:30:00,86.91,87.02,86.63,86.94,21758.0,84.7615,84.8688,84.4885,84.7908,21758.0
2019-09-26 12:00:00,87.0,87.27,86.9,87.24,7230.0,84.8493,85.1126,84.7518,85.0834,7230.0
2019-09-26 12:30:00,87.31,87.53,87.31,87.48,3555.0,85.1517,85.3662,85.1517,85.3174,3555.0
2019-09-26 13:00:00,87.52,87.53,87.33,87.37,5700.0,85.3565,85.3662,85.1712,85.2102,5700.0
2019-09-26 13:30:00,87.34,87.42,87.15,87.15,6000.0,85.1809,85.2589,84.9956,84.9956,6000.0
2019-09-26 14:00:00,87.15,87.29,87.09,87.16,5934.0,84.9956,85.1321,84.9371,85.0054,5934.0
2019-09-26 14:30:00,87.12,87.12,86.89,86.89,2903.0,84.9663,84.9663,84.742,84.742,2903.0
2019-09-26 15:00:00,86.92,87.04,86.75,86.95,9219.0,84.7713,84.8883,84.6055,84.8005,9219.0
2019-09-26 15:30:00,86.98,87.0,86.47,86.54,27209.0,84.8298,84.8493,84.3324,84.4007,27209.0
2019-09-27 09:30:00,86.75,87.1,86.31,86.39,4166.0,84.6055,84.9468,84.1764,84.2544,4166.0
2019-09-27 10:00:00,86.25,86.25,85.62,85.9,19437.0,84.1179,84.1179,83.5034,83.7765,19437.0
2019-09-27 10:30:00,85.91,86.14,85.6,86.14,14581.0,83.7863,84.0106,83.4839,84.0106,14581.0
2019-09-27 11:00:00,86.15,86.24,86.06,86.2,7345.0,84.0203,84.1081,83.9326,84.0691,7345.0
2019-09-27 11:30:00,86.12,86.38,85.74,86.06,7100.0,83.9911,84.2446,83.6205,83.9326,7100.0
2019-09-27 12:00:00,86.06,86.12,85.89,86.04,4969.0,83.9326,83.9911,83.7668,83.913,4969.0
2019-09-27 12:30:00,85.99,86.11,85.56,85.65,8860.0,83.8643,83.9813,83.4449,83.5327,8860.0
2019-09-27 13:00:00,85.64,85.75,85.37,85.55,20128.0,83.5229,83.6302,83.2596,83.4352,20128.0
2019-09-27 13:30:00,85.59,85.64,85.38,85.56,4500.0,83.4742,83.5229,83.2694,83.4449,4500.0
2019-09-27 14:00:00,85.57,85.6,85.01,85.01,7742.0,83.4547,83.4839,82.9085,82.9085,7742.0
2019-09-27 14:30:00,85.12,85.23,85.07,85.17,4287.0,83.0158,83.1231,82.967,83.0646,4287.0
2019-09-27 15:00:00,85.22,85.34,85.06,85.06,15686.0,83.1133,83.2303,82.9573,82.9573,15686.0
2019-09-27 15:30:00,85.09,85.33,85.04,85.11,56286.0,82.9865,83.2206,82.9378,83.006,56286.0
2019-09-30 09:30:00,85.13,86.68,85.13,86.42,24115.0,83.0255,84.5372,83.0255,84.2837,24115.0
2019-09-30 10:00:00,86.35,86.41,86.08,86.2,7668.0,84.2154,84.2739,83.9521,84.0691,7668.0
2019-09-30 10:30:00,86.16,86.16,85.72,85.74,7977.0,84.0301,84.0301,83.601,83.6205,7977.0
2019-09-30 11:00:00,85.76,85.76,85.34,85.76,14366.0,83.64,83.64,83.2303,83.64,14366.0
2019-09-30 11:30:00,85.7,85.72,85.27,85.41,7346.0,83.5815,83.601,83.1621,83.2986,7346.0
2019-09-30 12:00:00,85.39,85.47,85.29,85.45,9201.0,83.2791,83.3571,83.1816,83.3376,9201.0
2019-09-30 12:30:00,85.45,85.81,85.4,85.81,9504.0,83.3376,83.6887,83.2889,83.6887,9504.0
2019-09-30 13:00:00,85.8,85.94,85.67,85.72,7673.0,83.679,83.8155,83.5522,83.601,7673.0
2019-09-30 13:30:00,85.69,85.82,85.69,85.75,4527.0,83.5717,83.6985,83.5717,83.6302,4527.0
2019-09-30 14:00:00,85.75,85.99,85.71,85.88,6641.0,83.6302,83.8643,83.5912,83.757,6641.0
2019-09-30 14:30:00,85.89,85.93,85.66,85.82,11269.0,83.7668,83.8058,83.5424,83.6985,11269.0
2019-09-30 15:00:00,85.8,85.85,85.68,85.77,9118.0,83.679,83.7277,83.5619,83.6497,9118.0
2019-09-30 15:30:00,85.75,85.77,85.28,85.3,48505.0,83.6302,83.6497,83.1718,83.1913,48505.0
2019-10-01 09:30:00,85.79,87.06,85.27,87.06,21057.0,83.6692,84.9078,83.1621,84.9078,21057.0
2019-10-01 10:00:00,86.97,87.17,86.69,86.69,17707.0,84.8201,85.0151,84.547,84.547,17707.0
2019-10-01 10:30:00,86.67,86.88,86.47,86.63,54674.0,84.5275,84.7323,84.3324,84.4885,54674.0
2019-10-01 11:00:00,86.62,87.66,86.62,87.42,13995.0,84.4787,85.493,84.4787,85.2589,13995.0
2019-10-01 11:30:00,87.44,87.44,87.05,87.13,22185.0,85.2784,85.2784,84.8981,84.9761,22185.0
2019-10-01 12:00:00,87.0,87.0,86.68,86.83,4815.0,84.8493,84.8493,84.5372,84.6835,4815.0
2019-10-01 12:30:00,86.88,86.94,86.72,86.75,14646.0,84.7323,84.7908,84.5762,84.6055,14646.0
2019-10-01 13:00:00,86.74,86.74,85.97,86.03,8820.0,84.5957,84.5957,83.8448,83.9033,8820.0
2019-10-01 13:30:00,85.92,85.96,85.67,85.79,6748.0,83.796,83.835,83.5522,83.6692,6748.0
2019-10-01 14:00:00,86.04,86.07,85.76,85.76,9699.0,83.913,83.9423,83.64,83.64,9699.0
2019-10-01 14:30:00,85.81,85.91,85.35,85.61,23116.0,83.6887,83.7863,83.2401,83.4937,23116.0
2019-10-01 15:00:00,85.65,85.74,85.29,85.4,16820.0,83.5327,83.6205,83.1816,83.2889,16820.0
2019-10-01 15:30:00,85.37,85.59,85.34,85.37,32442.0,83.2596,83.4742,83.2303,83.2596,32442.0
2019-10-02 09:30:00,84.87,85.59,84.54,85.45,23737.0,82.772,83.4742,82.4501,83.3376,23737.0
2019-10-02 10:00:00,85.17,85.96,85.01,85.32,17066.0,83.0646,83.835,82.9085,83.2108,17066.0
2019-10-02 10:30:00,85.29,85.31,84.79,84.94,17269.0,83.1816,83.2011,82.6939,82.8402,17269.0
2019-10-02 11:00:00,84.84,85.13,84.81,85.06,10102.0,82.7427,83.0255,82.7135,82.9573,10102.0
2019-10-02 11:30:00,85.03,85.06,84.77,84.88,12656.0,82.928,82.9573,82.6744,82.7817,12656.0
2019-10-02 12:00:00,84.89,84.91,84.56,84.6,10841.0,82.7915,82.811,82.4696,82.5086,10841.0
2019-10-02 12:30:00,84.59,84.7,84.56,84.66,10726.0,82.4989,82.6062,82.4696,82.5672,10726.0
2019-10-02 13:00:00,84.64,85.05,84.62,84.77,9692.0,82.5477,82.9475,82.5281,82.6744,9692.0
2019-10-02 13:30:00,84.77,84.91,84.6,84.65,13392.0,82.6744,82.811,82.5086,82.5574,13392.0
2019-10-02 14:00:00,84.65,84.82,84.56,84.81,16414.0,82.5574,82.7232,82.4696,82.7135,16414.0
2019-10-02 14:30:00,84.85,85.06,84.85,85.02,13747.0,82.7525,82.9573,82.7525,82.9183,13747.0
2019-10-02 15:00:00,85.03,85.31,84.9,85.18,14788.0,82.928,83.2011,82.8012,83.0743,14788.0
2019-10-02 15:30:00,85.15,85.31,84.84,85.25,53192.0,83.045,83.2011,82.7427,83.1426,53192.0
2019-10-03 09:30:00,85.26,85.33,84.8,84.97,9649.0,83.1523,83.2206,82.7037,82.8695,9649.0
2019-10-03 10:00:00,84.82,84.92,84.18,84.5,11918.0,82.7232,82.8207,82.099,82.4111,11918.0
2019-10-03 10:30:00,84.5,84.85,84.37,84.83,12700.0,82.4111,82.7525,82.2843,82.733,12700.0
2019-10-03 11:00:00,84.88,85.2,84.88,85.09,11267.0,82.7817,83.0938,82.7817,82.9865,11267.0
2019-10-03 11:30:00,85.06,85.2,84.86,84.92,16899.0,82.9573,83.0938,82.7622,82.8207,16899.0
2019-10-03 12:00:00,84.92,85.19,84.83,85.19,6901.0,82.8207,83.0841,82.733,83.0841,6901.0
2019-10-03 12:30:00,85.18,85.56,85.15,85.54,11200.0,83.0743,83.4449,83.045,83.4254,11200.0
2019-10-03 13:00:00,85.47,85.47,85.31,85.39,6376.0,83.3571,83.3571,83.2011,83.2791,6376.0
2019-10-03 13:30:00,85.42,85.52,85.31,85.52,6174.0,83.3084,83.4059,83.2011,83.4059,6174.0
2019-10-03 14:00:00,85.53,85.85,85.48,85.85,6450.0,83.4157,83.7277,83.3669,83.7277,6450.0
2019-10-03 14:30:00,85.86,85.88,85.58,85.62,7260.0,83.7375,83.757,83.4644,83.5034,7260.0
2019-10-03 15:00:00,85.64,85.71,85.55,85.61,11838.0,83.5229,83.5912,83.4352,83.4937,11838.0
2019-10-03 15:30:00,85.62,85.86,85.52,85.81,39607.0,83.5034,83.7375,83.4059,83.6887,39607.0
2019-10-04 09:30:00,85.87,86.61,85.87,86.44,6745.0,83.7472,84.469,83.7472,84.3032,6745.0
2019-10-04 10:00:00,86.47,86.71,86.23,86.47,4062.0,84.3324,84.5665,84.0983,84.3324,4062.0
2019-10-04 10:30:00,86.38,86.81,86.35,86.81,12657.0,84.2446,84.664,84.2154,84.664,12657.0
2019-10-04 11:00:00,86.75,87.01,86.63,86.81,4786.0,84.6055,84.8591,84.4885,84.664,4786.0
2019-10-04 11:30:00,86.85,86.97,86.72,86.76,4782.0,84.703,84.8201,84.5762,84.6152,4782.0
2019-10-04 12:00:00,86.79,86.84,86.57,86.7,3289.0,84.6445,84.6933,84.4299,84.5567,3289.0
2019-10-04 12:30:00,86.66,86.82,86.53,86.61,8805.0,84.5177,84.6738,84.3909,84.469,8805.0
2019-10-04 13:00:00,86.58,86.66,86.51,86.6,10940.0,84.4397,84.5177,84.3714,84.4592,10940.0
2019-10-04 13:30:00,86.62,86.62,86.43,86.51,8840.0,84.4787,84.4787,84.2934,84.3714,8840.0
2019-10-04 14:00:00,86.53,86.6,86.45,86.5,10045.0,84.3909,84.4592,84.3129,84.3617,10045.0
2019-10-04 14:30:00,86.47,86.5,86.39,86.41,6253.0,84.3324,84.3617,84.2544,84.2739,6253.0
2019-10-04 15:00:00,86.41,86.52,86.41,86.48,9636.0,84.2739,84.3812,84.2739,84.3422,9636.0
2019-10-04 15:30:00,86.45,86.79,86.37,86.72,31955.0,84.3129,84.6445,84.2349,84.5762,31955.0
2019-10-07 09:30:00,86.59,86.74,86.31,86.41,4581.0,84.4494,84.5957,84.1764,84.2739,4581.0
2019-10-07 10:00:00,86.55,86.84,86.54,86.66,6017.0,84.4104,84.6933,84.4007,84.5177,6017.0
2019-10-07 10:30:00,86.62,86.62,86.39,86.45,4683.0,84.4787,84.4787,84.2544,84.3129,4683.0
2019-10-07 11:00:00,86.45,86.77,86.26,86.68,12889.0,84.3129,84.625,84.1276,84.5372,12889.0
2019-10-07 11:30:00,86.59,86.85,86.59,86.77,5990.0,84.4494,84.703,84.4494,84.625,5990.0
2019-10-07 12:00:00,86.89,86.98,86.44,86.44,6811.0,84.742,84.8298,84.3032,84.3032,6811.0
2019-10-07 12:30:00,86.4,86.59,86.34,86.48,12716.0,84.2641,84.4494,84.2056,84.3422,12716.0
2019-10-07 13:00:00,86.46,86.5,86.06,86.07,10648.0,84.3227,84.3617,83.9326,83.9423,10648.0
2019-10-07 13:30:00,86.13,86.39,85.98,86.08,11732.0,84.0008,84.2544,83.8545,83.9521,11732.0
2019-10-07 14:00:00,86.11,86.16,85.93,86.01,18619.0,83.9813,84.0301,83.8058,83.8838,18619.0
2019-10-07 14:30:00,86.01,86.01,85.81,85.94,9097.0,83.8838,83.8838,83.6887,83.8155,9097.0
2019-10-07 15:00:00,85.87,86.22,85.81,86.11,12383.0,83.7472,84.0886,83.6887,83.9813,12383.0
2019-10-07 15:30:00,86.13,86.27,85.72,85.77,47822.0,84.0008,84.1374,83.601,83.6497,47822.0
2019-10-08 09:30:00,85.13,85.18,84.55,84.76,9774.0,83.0255,83.0743,82.4599,82.6647,9774.0
2019-10-08 10:00:00,84.81,85.21,84.67,85.2,7880.0,82.7135,83.1036,82.5769,83.0938,7880.0
2019-10-08 10:30:00,85.21,85.28,84.96,85.23,3800.0,83.1036,83.1718,82.8597,83.1231,3800.0
2019-10-08 11:00:00,85.46,85.89,85.41,85.45,7070.0,83.3474,83.7668,83.2986,83.3376,7070.0
2019-10-08 11:30:00,85.31,85.6,85.08,85.42,9598.0,83.2011,83.4839,82.9768,83.3084,9598.0
2019-10-08 12:00:00,85.43,85.43,85.22,85.34,4503.0,83.3181,83.3181,83.1133,83.2303,4503.0
2019-10-08 12:30:00,85.42,85.83,85.41,85.42,6404.0,83.3084,83.7082,83.2986,83.3084,6404.0
2019-10-08 13:00:00,85.35,85.58,85.25,85.56,2610.0,83.2401,83.4644,83.1426,83.4449,2610.0
2019-10-08 13:30:00,85.58,85.58,85.21,85.27,9873.0,83.4644,83.4644,83.1036,83.1621,9873.0
2019-10-08 14:00:00,85.24,85.57,85.19,85.55,7269.0,83.1328,83.4547,83.0841,83.4352,7269.0
2019-10-08 14:30:00,85.63,86.08,85.46,85.66,11298.0,83.5132,83.9521,83.3474,83.5424,11298.0
2019-10-08 15:00:00,85.72,85.72,85.2,85.56,10782.0,83.601,83.601,83.0938,83.4449,10782.0
2019-10-08 15:30:00,85.56,85.56,84.88,85.01,28637.0,83.4449,83.4449,82.7817,82.9085,28637.0
2019-10-09 09:30:00,85.39,85.86,85.39,85.4,9488.0,83.2791,83.7375,83.2791,83.2889,9488.0
2019-10-09 10:00:00,85.31,85.38,84.84,84.9,2516.0,83.2011,83.2694,82.7427,82.8012,2516.0
2019-10-09 10:30:00,84.92,85.02,84.72,84.76,14237.0,82.8207,82.9183,82.6257,82.6647,14237.0
2019-10-09 11:00:00,84.75,85.14,84.33,85.09,13306.0,82.6549,83.0353,82.2453,82.9865,13306.0
2019-10-09 11:30:00,85.11,85.23,85.07,85.07,2200.0,83.006,83.1231,82.967,82.967,2200.0
2019-10-09 12:00:00,85.03,85.17,84.95,84.95,2200.0,82.928,83.0646,82.85,82.85,2200.0
2019-10-09 12:30:00,85.03,85.1,84.95,85.02,5563.0,82.928,82.9963,82.85,82.9183,5563.0
2019-10-09 13:00:00,85.02,85.07,84.91,85.04,5228.0,82.9183,82.967,82.811,82.9378,5228.0
2019-10-09 13:30:00,85.01,85.1,85.0,85.03,3772.0,82.9085,82.9963,82.8988,82.928,3772.0
2019-10-09 14:00:00,85.05,85.29,84.99,85.23,8034.0,82.9475,83.1816,82.889,83.1231,8034.0
2019-10-09 14:30:00,85.18,85.5,85.18,85.45,5705.0,83.0743,83.3864,83.0743,83.3376,5705.0
2019-10-09 15:00:00,85.44,85.66,85.39,85.62,6879.0,83.3279,83.5424,83.2791,83.5034,6879.0
2019-10-09 15:30:00,85.61,85.61,85.07,85.17,29332.0,83.4937,83.4937,82.967,83.0646,29332.0
2019-10-10 09:30:00,85.41,85.94,85.08,85.42,7896.0,83.2986,83.8155,82.9768,83.3084,7896.0
2019-10-10 10:00:00,85.42,85.79,85.31,85.74,5762.0,83.3084,83.6692,83.2011,83.6205,5762.0
2019-10-10 10:30:00,85.68,85.68,85.0,85.23,7115.0,83.5619,83.5619,82.8988,83.1231,7115.0
2019-10-10 11:00:00,85.24,85.62,85.18,85.46,6749.0,83.1328,83.5034,83.0743,83.3474,6749.0
2019-10-10 11:30:00,85.44,85.57,85.17,85.17,6365.0,83.3279,83.4547,83.0646,83.0646,6365.0
2019-10-10 12:00:00,85.15,85.43,85.1,85.43,3211.0,83.045,83.3181,82.9963,83.3181,3211.0
2019-10-10 12:30:00,85.37,85.43,85.19,85.43,2352.0,83.2596,83.3181,83.0841,83.3181,2352.0
2019-10-10 13:00:00,85.43,85.46,85.26,85.29,4036.0,83.3181,83.3474,83.1523,83.1816,4036.0
2019-10-10 13:30:00,85.23,85.43,85.14,85.31,5465.0,83.1231,83.3181,83.0353,83.2011,5465.0
2019-10-10 14:00:00,85.23,85.39,85.1,85.26,2608.0,83.1231,83.2791,82.9963,83.1523,2608.0
2019-10-10 14:30:00,85.25,85.37,85.21,85.29,5813.0,83.1426,83.2596,83.1036,83.1816,5813.0
2019-10-10 15:00:00,85.25,85.45,85.24,85.37,8512.0,83.1426,83.3376,83.1328,83.2596,8512.0
2019-10-10 15:30:00,85.38,85.38,85.17,85.28,28981.0,83.2694,83.2694,83.0646,83.1718,28981.0
2019-10-11 09:30:00,85.9,86.29,85.44,85.62,17237.0,83.7765,84.1569,83.3279,83.5034,17237.0
2019-10-11 10:00:00,85.73,86.08,85.43,85.99,10473.0,83.6107,83.9521,83.3181,83.8643,10473.0
2019-10-11 10:30:00,85.86,86.22,85.86,86.07,12883.0,83.7375,84.0886,83.7375,83.9423,12883.0
2019-10-11 11:00:00,86.11,86.39,86.03,86.06,11440.0,83.9813,84.2544,83.9033,83.9326,11440.0
2019-10-11 11:30:00,86.04,86.06,85.58,85.59,7795.0,83.913,83.9326,83.4644,83.4742,7795.0
2019-10-11 12:00:00,85.56,85.79,85.52,85.79,6641.0,83.4449,83.6692,83.4059,83.6692,6641.0
2019-10-11 12:30:00,85.75,85.86,85.57,85.86,9409.0,83.6302,83.7375,83.4547,83.7375,9409.0
2019-10-11 13:00:00,85.81,85.9,85.67,85.72,9953.0,83.6887,83.7765,83.5522,83.601,9953.0
2019-10-11 13:30:00,85.57,85.96,85.48,85.55,11034.0,83.4547,83.835,83.3669,83.4352,11034.0
2019-10-11 14:00:00,85.64,85.67,85.39,85.49,6932.0,83.5229,83.5522,83.2791,83.3766,6932.0
2019-10-11 14:30:00,85.51,85.68,85.41,85.62,6697.0,83.3961,83.5619,83.2986,83.5034,6697.0
2019-10-11 15:00:00,85.58,85.82,85.53,85.71,10239.0,83.4644,83.6985,83.4157,83.5912,10239.0
2019-10-11 15:30:00,85.74,85.78,85.29,85.33,34531.0,83.6205,83.6595,83.1816,83.2206,34531.0
2019-10-14 09:30:00,85.07,85.26,84.76,85.24,14242.0,82.967,83.1523,82.6647,83.1328,14242.0
2019-10-14 10:00:00,85.23,85.47,85.15,85.22,6991.0,83.1231,83.3571,83.045,83.1133,6991.0
2019-10-14 10:30:00,85.31,85.46,85.2,85.45,3811.0,83.2011,83.3474,83.0938,83.3376,3811.0
2019-10-14 11:00:00,85.45,85.5,85.3,85.42,9001.0,83.3376,83.3864,83.1913,83.3084,9001.0
2019-10-14 11:30:00,85.47,85.47,85.3,85.33,3300.0,83.3571,83.3571,83.1913,83.2206,3300.0
2019-10-14 12:00:00,85.35,85.68,85.35,85.43,4323.0,83.2401,83.5619,83.2401,83.3181,4323.0
2019-10-14 12:30:00,85.41,85.46,85.21,85.46,3906.0,83.2986,83.3474,83.1036,83.3474,3906.0
2019-10-14 13:00:00,85.42,85.69,85.35,85.58,5010.0,83.3084,83.5717,83.2401,83.4644,5010.0
2019-10-14 13:30:00,85.54,85.74,85.52,85.71,8630.0,83.4254,83.6205,83.4059,83.5912,8630.0
2019-10-14 14:00:00,85.71,85.77,85.54,85.77,7101.0,83.5912,83.6497,83.4254,83.6497,7101.0
2019-10-14 14:30:00,85.84,85.87,85.34,85.34,7507.0,83.718,83.7472,83.2303,83.2303,7507.0
2019-10-14 15:00:00,85.3,85.65,85.29,85.54,10116.0,83.1913,83.5327,83.1816,83.4254,10116.0
2019-10-14 15:30:00,85.46,85.65,85.29,85.62,40335.0,83.3474,83.5327,83.1816,83.5034,40335.0
2019-10-15 09:30:00,87.52,92.13,87.52,89.05,55932.0,85.3565,89.8525,85.3565,86.8486,55932.0
2019-10-15 10:00:00,89.04,89.88,88.84,89.22,18151.0,86.8389,87.6581,86.6438,87.0144,18151.0
2019-10-15 10:30:00,89.25,89.45,88.34,88.37,19145.0,87.0437,87.2387,86.1562,86.1854,19145.0
2019-10-15 11:00:00,88.33,88.72,88.1,88.2,20366.0,86.1464,86.5268,85.9221,86.0196,20366.0
2019-10-15 11:30:00,88.17,88.17,87.82,87.86,10490.0,85.9904,85.9904,85.649,85.6881,10490.0
2019-10-15 12:00:00,87.89,88.27,87.89,88.24,12200.0,85.7173,86.0879,85.7173,86.0587,12200.0
2019-10-15 12:30:00,88.24,88.37,88.11,88.34,9686.0,86.0587,86.1854,85.9319,86.1562,9686.0
2019-10-15 13:00:00,88.37,88.75,88.27,88.72,13951.0,86.1854,86.5561,86.0879,86.5268,13951.0
2019-10-15 13:30:00,88.72,89.2,88.72,88.97,18035.0,86.5268,86.9949,86.5268,86.7706,18035.0
2019-10-15 14:00:00,88.98,88.98,88.2,88.42,14184.0,86.7804,86.7804,86.0196,86.2342,14184.0
2019-10-15 14:30:00,88.36,88.38,87.97,88.11,7808.0,86.1757,86.1952,85.7953,85.9319,7808.0
2019-10-15 15:00:00,88.08,88.51,88.04,88.49,14488.0,85.9026,86.322,85.8636,86.3025,14488.0
2019-10-15 15:30:00,88.46,89.06,88.45,88.95,67702.0,86.2732,86.8584,86.2635,86.7511,67702.0
2019-10-16 09:30:00,89.15,89.26,88.35,88.35,14587.0,86.9462,87.0534,86.1659,86.1659,14587.0
2019-10-16 10:00:00,88.24,88.67,88.0,88.55,19505.0,86.0587,86.478,85.8246,86.361,19505.0
2019-10-16 10:30:00,88.62,89.25,88.39,89.05,25917.0,86.4293,87.0437,86.205,86.8486,25917.0
2019-10-16 11:00:00,88.99,89.22,88.64,88.7,13729.0,86.7901,87.0144,86.4488,86.5073,13729.0
2019-10-16 11:30:00,88.74,88.81,88.58,88.58,10096.0,86.5463,86.6146,86.3903,86.3903,10096.0
2019-10-16 12:00:00,88.6,88.63,88.32,88.61,8355.0,86.4098,86.439,86.1367,86.4195,8355.0
2019-10-16 12:30:00,88.64,88.72,88.58,88.66,6468.0,86.4488,86.5268,86.3903,86.4683,6468.0
2019-10-16 13:00:00,88.67,88.84,88.64,88.78,6175.0,86.478,86.6438,86.4488,86.5853,6175.0
2019-10-16 13:30:00,88.81,88.86,88.59,88.72,9679.0,86.6146,86.6633,86.4,86.5268,9679.0
2019-10-16 14:00:00,88.66,88.81,88.61,88.78,6400.0,86.4683,86.6146,86.4195,86.5853,6400.0
2019-10-16 14:30:00,88.81,88.97,88.8,88.91,8863.0,86.6146,86.7706,86.6048,86.7121,8863.0
2019-10-16 15:00:00,88.92,88.95,88.48,88.51,18833.0,86.7219,86.7511,86.2927,86.322,18833.0
2019-10-16 15:30:00,88.48,88.61,88.27,88.42,51068.0,86.2927,86.4195,86.0879,86.2342,51068.0
2019-10-17 09:30:00,88.49,89.08,88.29,88.42,20190.0,86.3025,86.8779,86.1074,86.2342,20190.0
2019-10-17 10:00:00,88.4,89.33,88.4,89.23,6000.0,86.2147,87.1217,86.2147,87.0242,6000.0
2019-10-17 10:30:00,89.21,89.64,89.07,89.44,5495.0,87.0047,87.4241,86.8681,87.229,5495.0
2019-10-17 11:00:00,89.2,89.6,89.14,89.5,8800.0,86.9949,87.385,86.9364,87.2875,8800.0
2019-10-17 11:30:00,89.47,89.77,89.47,89.75,7963.0,87.2583,87.5508,87.2583,87.5313,7963.0
2019-10-17 12:00:00,89.74,90.07,89.62,90.0,16718.0,87.5216,87.8434,87.4045,87.7752,16718.0
2019-10-17 12:30:00,89.98,89.99,89.59,89.83,15130.0,87.7556,87.7654,87.3753,87.6094,15130.0
2019-10-17 13:00:00,89.87,89.9,89.53,89.66,6085.0,87.6484,87.6776,87.3168,87.4436,6085.0
2019-10-17 13:30:00,89.61,89.88,89.6,89.77,4800.0,87.3948,87.6581,87.385,87.5508,4800.0
2019-10-17 14:00:00,89.8,89.8,89.49,89.49,5683.0,87.5801,87.5801,87.2778,87.2778,5683.0
2019-10-17 14:30:00,89.42,89.83,89.42,89.7,9027.0,87.2095,87.6094,87.2095,87.4826,9027.0
2019-10-17 15:00:00,89.68,89.76,89.58,89.65,9238.0,87.4631,87.5411,87.3655,87.4338,9238.0
2019-10-17 15:30:00,89.69,89.95,89.58,89.91,51399.0,87.4728,87.7264,87.3655,87.6874,51399.0
2019-10-18 09:30:00,89.56,89.7,89.11,89.48,18488.0,87.346,87.4826,86.9072,87.268,18488.0
2019-10-18 10:00:00,89.5,89.69,89.4,89.57,6649.0,87.2875,87.4728,87.19,87.3558,6649.0
2019-10-18 10:30:00,89.53,89.56,89.13,89.27,14471.0,87.3168,87.346,86.9267,87.0632,14471.0
2019-10-18 11:00:00,89.32,89.32,89.14,89.19,9352.0,87.112,87.112,86.9364,86.9852,9352.0
2019-10-18 11:30:00,89.19,89.21,88.53,88.77,40003.0,86.9852,87.0047,86.3415,86.5756,40003.0
2019-10-18 12:00:00,88.73,88.94,88.67,88.84,6187.0,86.5365,86.7414,86.478,86.6438,6187.0
2019-10-18 12:30:00,88.8,88.98,88.72,88.8,10495.0,86.6048,86.7804,86.5268,86.6048,10495.0
2019-10-18 13:00:00,88.79,88.95,88.76,88.86,7348.0,86.5951,86.7511,86.5658,86.6633,7348.0
2019-10-18 13:30:00,88.86,89.0,88.76,88.8,8232.0,86.6633,86.7999,86.5658,86.6048,8232.0
2019-10-18 14:00:00,88.8,88.99,88.77,88.99,9985.0,86.6048,86.7901,86.5756,86.7901,9985.0
2019-10-18 14:30:00,89.0,89.29,88.98,89.16,6567.0,86.7999,87.0827,86.7804,86.9559,6567.0
2019-10-18 15:00:00,89.17,89.31,89.0,89.09,18143.0,86.9657,87.1022,86.7999,86.8876,18143.0
2019-10-18 15:30:00,89.11,89.23,88.96,89.09,34063.0,86.9072,87.0242,86.7609,86.8876,34063.0
2019-10-21 09:30:00,89.57,90.26,89.57,89.7,6613.0,87.3558,88.0287,87.3558,87.4826,6613.0
2019-10-21 10:00:00,89.63,89.74,89.51,89.63,4684.0,87.4143,87.5216,87.2973,87.4143,4684.0
2019-10-21 10:30:00,89.69,89.87,89.64,89.65,7373.0,87.4728,87.6484,87.4241,87.4338,7373.0
2019-10-21 11:00:00,89.7,89.82,89.61,89.76,7220.0,87.4826,87.5996,87.3948,87.5411,7220.0
2019-10-21 11:30:00,89.73,89.98,89.71,89.92,4950.0,87.5118,87.7556,87.4923,87.6971,4950.0
2019-10-21 12:00:00,89.89,90.22,89.86,90.09,8565.0,87.6679,87.9897,87.6386,87.8629,8565.0
2019-10-21 12:30:00,90.09,90.26,90.06,90.1,5796.0,87.8629,88.0287,87.8337,87.8727,5796.0
2019-10-21 13:00:00,90.14,90.2,89.72,89.72,5354.0,87.9117,87.9702,87.5021,87.5021,5354.0
2019-10-21 13:30:00,89.72,89.72,89.53,89.6,5995.0,87.5021,87.5021,87.3168,87.385,5995.0
2019-10-21 14:00:00,89.59,89.74,89.57,89.6,6810.0,87.3753,87.5216,87.3558,87.385,6810.0
2019-10-21 14:30:00,89.56,89.56,89.3,89.44,9096.0,87.346,87.346,87.0925,87.229,9096.0
2019-10-21 15:00:00,89.43,89.74,89.41,89.58,13415.0,87.2192,87.5216,87.1997,87.3655,13415.0
2019-10-21 15:30:00,89.56,89.59,89.29,89.5,65360.0,87.346,87.3753,87.0827,87.2875,65360.0
2019-10-22 09:30:00,89.54,90.16,89.12,89.71,5663.0,87.3265,87.9312,86.9169,87.4923,5663.0
2019-10-22 10:00:00,89.77,89.88,89.06,89.56,31406.0,87.5508,87.6581,86.8584,87.346,31406.0
2019-10-22 10:30:00,89.59,89.87,89.42,89.84,16829.0,87.3753,87.6484,87.2095,87.6191,16829.0
2019-10-22 11:00:00,89.72,90.24,89.52,90.13,13238.0,87.5021,88.0092,87.307,87.9019,13238.0
2019-10-22 11:30:00,90.13,90.29,89.96,90.29,5438.0,87.9019,88.058,87.7361,88.058,5438.0
2019-10-22 12:00:00,90.34,90.66,90.24,90.28,7633.0,88.1067,88.4188,88.0092,88.0482,7633.0
2019-10-22 12:30:00,90.38,90.5,90.19,90.22,3728.0,88.1458,88.2628,87.9605,87.9897,3728.0
2019-10-22 13:00:00,90.28,90.42,90.1,90.11,3100.0,88.0482,88.1848,87.8727,87.8824,3100.0
2019-10-22 13:30:00,90.14,90.28,90.06,90.19,5200.0,87.9117,88.0482,87.8337,87.9605,5200.0
2019-10-22 14:00:00,90.29,90.49,90.21,90.32,6426.0,88.058,88.253,87.98,88.0872,6426.0
2019-10-22 14:30:00,90.43,90.43,90.26,90.37,8014.0,88.1945,88.1945,88.0287,88.136,8014.0
2019-10-22 15:00:00,90.34,90.43,90.21,90.24,12387.0,88.1067,88.1945,87.98,88.0092,12387.0
2019-10-22 15:30:00,90.21,90.32,90.03,90.28,66621.0,87.98,88.0872,87.8044,88.0482,66621.0
2019-10-23 09:30:00,90.45,90.74,90.01,90.04,10191.0,88.214,88.4969,87.7849,87.8142,10191.0
2019-10-23 10:00:00,90.14,90.57,89.81,90.52,16089.0,87.9117,88.3311,87.5898,88.2823,16089.0
2019-10-23 10:30:00,90.56,90.7,90.29,90.56,9852.0,88.3213,88.4578,88.058,88.3213,9852.0
2019-10-23 11:00:00,90.5,90.68,90.22,90.68,16487.0,88.2628,88.4383,87.9897,88.4383,16487.0
2019-10-23 11:30:00,90.58,90.8,90.45,90.6,9246.0,88.3408,88.5554,88.214,88.3603,9246.0
2019-10-23 12:00:00,90.64,90.76,90.4,90.7,9827.0,88.3993,88.5164,88.1653,88.4578,9827.0
2019-10-23 12:30:00,90.78,90.93,90.67,90.93,9219.0,88.5359,88.6822,88.4286,88.6822,9219.0
2019-10-23 13:00:00,90.97,91.03,90.71,90.99,9201.0,88.7212,88.7797,88.4676,88.7407,9201.0
2019-10-23 13:30:00,90.99,91.08,90.77,91.02,8897.0,88.7407,88.8285,88.5261,88.7699,8897.0
2019-10-23 14:00:00,91.01,91.21,90.94,91.02,22326.0,88.7602,88.9552,88.6919,88.7699,22326.0
2019-10-23 14:30:00,90.98,91.12,90.95,91.0,11521.0,88.7309,88.8675,88.7017,88.7504,11521.0
2019-10-23 15:00:00,91.0,91.07,90.87,90.97,15632.0,88.7504,88.8187,88.6236,88.7212,15632.0
2019-10-23 15:30:00,90.99,91.31,90.78,91.29,72421.0,88.7407,89.0528,88.5359,89.0333,72421.0
2019-10-24 09:30:00,91.46,91.99,91.46,91.52,5256.0,89.1991,89.716,89.1991,89.2576,5256.0
2019-10-24 10:00:00,91.62,91.99,91.59,91.89,8718.0,89.3551,89.716,89.3258,89.6184,8718.0
2019-10-24 10:30:00,91.88,92.07,91.75,91.98,18812.0,89.6087,89.794,89.4819,89.7062,18812.0
2019-10-24 11:00:00,92.02,92.2,91.49,91.49,6811.0,89.7452,89.9208,89.2283,89.2283,6811.0
2019-10-24 11:30:00,91.49,91.75,91.49,91.61,15855.0,89.2283,89.4819,89.2283,89.3454,15855.0
2019-10-24 12:00:00,91.65,91.65,91.49,91.58,16610.0,89.3844,89.3844,89.2283,89.3161,16610.0
2019-10-24 12:30:00,91.6,91.78,91.57,91.58,5213.0,89.3356,89.5111,89.3063,89.3161,5213.0
2019-10-24 13:00:00,91.63,92.0,91.62,91.99,8633.0,89.3649,89.7257,89.3551,89.716,8633.0
2019-10-24 13:30:00,91.98,92.13,91.94,92.12,4068.0,89.7062,89.8525,89.6672,89.8427,4068.0
2019-10-24 14:00:00,92.11,92.26,91.8,91.81,11088.0,89.833,89.9793,89.5307,89.5404,11088.0
2019-10-24 14:30:00,91.92,92.0,91.69,91.86,6538.0,89.6477,89.7257,89.4234,89.5892,6538.0
2019-10-24 15:00:00,91.82,91.93,91.79,91.79,5200.0,89.5502,89.6574,89.5209,89.5209,5200.0
2019-10-24 15:30:00,91.83,91.88,91.46,91.62,36632.0,89.5599,89.6087,89.1991,89.3551,36632.0
2019-10-25 09:30:00,91.49,91.77,91.22,91.67,3366.0,89.2283,89.5014,88.965,89.4039,3366.0
2019-10-25 10:00:00,91.76,92.17,91.76,92.03,3839.0,89.4916,89.8915,89.4916,89.755,3839.0
2019-10-25 10:30:00,92.03,92.33,91.87,92.03,17290.0,89.755,90.0476,89.5989,89.755,17290.0
2019-10-25 11:00:00,91.99,92.57,91.73,92.54,12316.0,89.716,90.2816,89.4624,90.2524,12316.0
2019-10-25 11:30:00,92.55,92.8,92.15,92.27,29848.0,90.2621,90.5059,89.872,89.989,29848.0
2019-10-25 12:00:00,92.28,92.31,92.13,92.18,7317.0,89.9988,90.028,89.8525,89.9013,7317.0
2019-10-25 12:30:00,92.12,92.42,92.12,92.41,6247.0,89.8427,90.1353,89.8427,90.1256,6247.0
2019-10-25 13:00:00,92.43,92.58,92.39,92.58,4807.0,90.1451,90.2914,90.1061,90.2914,4807.0
2019-10-25 13:30:00,92.61,92.62,92.34,92.41,10738.0,90.3206,90.3304,90.0573,90.1256,10738.0
2019-10-25 14:00:00,92.42,92.72,92.39,92.42,8354.0,90.1353,90.4279,90.1061,90.1353,8354.0
2019-10-25 14:30:00,92.36,92.67,92.36,92.55,12253.0,90.0768,90.3791,90.0768,90.2621,12253.0
2019-10-25 15:00:00,92.56,92.6,92.52,92.54,19573.0,90.2719,90.3109,90.2329,90.2524,19573.0
2019-10-25 15:30:00,92.55,92.62,92.07,92.31,56748.0,90.2621,90.3304,89.794,90.028,56748.0
2019-10-28 09:30:00,92.68,93.85,92.65,93.73,15014.0,90.3889,91.53,90.3596,91.4129,15014.0
2019-10-28 10:00:00,93.79,94.08,93.64,94.0,22547.0,91.4715,91.7543,91.3252,91.6763,22547.0
2019-10-28 10:30:00,94.0,94.1,93.69,94.07,24717.0,91.6763,91.7738,91.3739,91.7445,24717.0
2019-10-28 11:00:00,94.06,94.16,93.79,93.79,14994.0,91.7348,91.8323,91.4715,91.4715,14994.0
2019-10-28 11:30:00,93.84,94.04,93.68,93.75,8738.0,91.5202,91.7153,91.3642,91.4324,8738.0
2019-10-28 12:00:00,93.77,94.13,93.76,93.76,6414.0,91.452,91.8031,91.4422,91.4422,6414.0
2019-10-28 12:30:00,93.85,93.94,93.69,93.69,6755.0,91.53,91.6178,91.3739,91.3739,6755.0
2019-10-28 13:00:00,93.7,93.73,93.41,93.46,36083.0,91.3837,91.4129,91.1009,91.1496,36083.0
2019-10-28 13:30:00,93.24,93.6,93.1,93.57,10843.0,90.9351,91.2862,90.7985,91.2569,10843.0
2019-10-28 14:00:00,93.59,94.0,93.4,93.91,42544.0,91.2764,91.6763,91.0911,91.5885,42544.0
2019-10-28 14:30:00,93.87,94.11,93.75,94.06,9468.0,91.5495,91.7836,91.4324,91.7348,9468.0
2019-10-28 15:00:00,94.08,94.35,94.08,94.11,18044.0,91.7543,92.0176,91.7543,91.7836,18044.0
2019-10-28 15:30:00,94.09,94.2,93.68,93.68,67121.0,91.764,91.8713,91.3642,91.3642,67121.0
2019-10-29 09:30:00,93.41,93.52,93.02,93.31,10721.0,91.1009,91.2081,90.7205,91.0033,10721.0
2019-10-29 10:00:00,93.35,94.14,93.35,94.1,39913.0,91.0423,91.8128,91.0423,91.7738,39913.0
2019-10-29 10:30:00,94.03,94.22,93.78,94.01,46214.0,91.7055,91.8908,91.4617,91.686,46214.0
2019-10-29 11:00:00,94.02,94.09,93.72,94.0,22030.0,91.6958,91.764,91.4032,91.6763,22030.0
2019-10-29 11:30:00,94.03,94.04,93.62,93.67,48748.0,91.7055,91.7153,91.3057,91.3544,48748.0
2019-10-29 12:00:00,93.71,93.85,93.63,93.75,20849.0,91.3934,91.53,91.3154,91.4324,20849.0
2019-10-29 12:30:00,93.75,93.87,93.72,93.75,12970.0,91.4324,91.5495,91.4032,91.4324,12970.0
2019-10-29 13:00:00,93.79,93.87,93.67,93.82,8355.0,91.4715,91.5495,91.3544,91.5007,8355.0
2019-10-29 13:30:00,93.8,93.82,93.33,93.6,13161.0,91.4812,91.5007,91.0228,91.2862,13161.0
2019-10-29 14:00:00,93.63,93.8,93.53,93.65,13890.0,91.3154,91.4812,91.2179,91.3349,13890.0
2019-10-29 14:30:00,93.74,93.75,93.44,93.45,19865.0,91.4227,91.4324,91.1301,91.1399,19865.0
2019-10-29 15:00:00,93.43,93.7,93.3,93.59,25060.0,91.1204,91.3837,90.9936,91.2764,25060.0
2019-10-29 15:30:00,93.62,93.67,93.34,93.63,68231.0,91.3057,91.3544,91.0326,91.3154,68231.0
2019-10-30 09:30:00,93.37,93.9,92.71,93.62,8588.0,91.0618,91.5787,90.4182,91.3057,8588.0
2019-10-30 10:00:00,93.52,93.94,93.46,93.67,5977.0,91.2081,91.6178,91.1496,91.3544,5977.0
2019-10-30 10:30:00,93.54,93.77,93.29,93.45,8965.0,91.2276,91.452,90.9838,91.1399,8965.0
2019-10-30 11:00:00,93.4,93.59,93.26,93.38,7322.0,91.0911,91.2764,90.9546,91.0716,7322.0
2019-10-30 11:30:00,93.44,93.54,93.29,93.32,8762.0,91.1301,91.2276,90.9838,91.0131,8762.0
2019-10-30 12:00:00,93.33,93.52,93.29,93.45,9347.0,91.0228,91.2081,90.9838,91.1399,9347.0
2019-10-30 12:30:00,93.45,93.85,93.45,93.72,6961.0,91.1399,91.53,91.1399,91.4032,6961.0
2019-10-30 13:00:00,93.72,93.72,93.47,93.5,6032.0,91.4032,91.4032,91.1594,91.1886,6032.0
2019-10-30 13:30:00,93.54,93.73,93.43,93.73,7733.0,91.2276,91.4129,91.1204,91.4129,7733.0
2019-10-30 14:00:00,93.9,94.23,93.71,93.8,7446.0,91.5787,91.9006,91.3934,91.4812,7446.0
2019-10-30 14:30:00,93.8,94.16,93.62,94.16,12927.0,91.4812,91.8323,91.3057,91.8323,12927.0
2019-10-30 15:00:00,94.18,94.57,94.12,94.32,18333.0,91.8518,92.2322,91.7933,91.9884,18333.0
2019-10-30 15:30:00,94.33,94.84,94.17,94.76,63508.0,91.9981,92.4955,91.8421,92.4175,63508.0
2019-10-31 09:30:00,105.42,114.99,103.81,114.06,210248.0,102.814,112.1474,101.2438,111.2404,210248.0
2019-10-31 10:00:00,114.14,118.11,114.14,114.57,247932.0,111.3184,115.1903,111.3184,111.7378,247932.0
2019-10-31 10:30:00,114.84,116.69,113.91,114.82,169522.0,112.0011,113.8054,111.0941,111.9816,169522.0
2019-10-31 11:00:00,114.98,115.15,112.62,112.75,124203.0,112.1376,112.3034,109.836,109.9628,124203.0
2019-10-31 11:30:00,112.86,112.86,107.36,111.04,203700.0,110.07,110.07,104.706,108.295,203700.0
2019-10-31 12:00:00,111.13,113.36,110.65,110.84,106675.0,108.3828,110.5577,107.9147,108.1,106675.0
2019-10-31 12:30:00,110.92,113.13,110.86,112.42,89813.0,108.178,110.3334,108.1195,109.6409,89813.0
2019-10-31 13:00:00,112.46,113.44,112.18,112.2,47417.0,109.6799,110.6357,109.4069,109.4264,47417.0
2019-10-31 13:30:00,112.2,113.45,111.82,112.65,66978.0,109.4264,110.6455,109.0557,109.8652,66978.0
2019-10-31 14:00:00,112.54,113.93,112.53,113.59,50761.0,109.758,111.1136,109.7482,110.782,50761.0
2019-10-31 14:30:00,113.6,117.89,112.8,117.64,143280.0,110.7917,114.9757,110.0115,114.7319,143280.0
2019-10-31 15:00:00,117.73,118.8,115.98,118.41,139383.0,114.8197,115.8632,113.1129,115.4828,139383.0
2019-10-31 15:30:00,118.39,118.59,116.59,117.89,304502.0,115.4633,115.6584,113.7078,114.9757,304502.0
2019-11-01 09:30:00,117.79,118.93,115.61,117.31,239115.0,114.8782,115.99,112.7521,114.41,239115.0
2019-11-01 10:00:00,117.46,117.64,115.25,115.43,67135.0,114.5563,114.7319,112.401,112.5765,67135.0
2019-11-01 10:30:00,115.57,116.69,115.46,115.93,66544.0,112.713,113.8054,112.6058,113.0641,66544.0
2019-11-01 11:00:00,115.99,117.14,115.76,116.2,83368.0,113.1227,114.2442,112.8984,113.3275,83368.0
2019-11-01 11:30:00,116.19,116.19,115.54,115.72,24446.0,113.3177,113.3177,112.6838,112.8593,24446.0
2019-11-01 12:00:00,115.76,116.2,115.65,115.89,28531.0,112.8984,113.3275,112.7911,113.0251,28531.0
2019-11-01 12:30:00,115.92,116.06,115.43,115.64,34723.0,113.0544,113.1909,112.5765,112.7813,34723.0
2019-11-01 13:00:00,115.61,115.85,115.4,115.59,26344.0,112.7521,112.9861,112.5473,112.7326,26344.0
2019-11-01 13:30:00,115.52,115.62,114.42,114.42,83550.0,112.6643,112.7618,111.5915,111.5915,83550.0
2019-11-01 14:00:00,114.35,114.79,113.8,113.96,44826.0,111.5232,111.9523,110.9868,111.1428,44826.0
2019-11-01 14:30:00,114.0,114.11,112.88,113.32,42176.0,111.1819,111.2891,110.0895,110.5187,42176.0
2019-11-01 15:00:00,113.38,113.39,111.18,112.49,120861.0,110.5772,110.5869,108.4316,109.7092,120861.0
2019-11-01 15:30:00,112.5,113.61,112.1,113.54,183300.0,109.7189,110.8015,109.3288,110.7332,183300.0
2019-11-04 09:30:00,113.98,114.57,111.53,112.14,54279.0,111.1624,111.7378,108.7729,109.3678,54279.0
2019-11-04 10:00:00,112.11,112.99,111.84,112.44,38350.0,109.3386,110.1968,109.0753,109.6604,38350.0
2019-11-04 10:30:00,112.55,113.98,112.43,113.9,20310.0,109.7677,111.1624,109.6507,111.0843,20310.0
2019-11-04 11:00:00,113.99,116.3,113.84,116.14,41218.0,111.1721,113.425,111.0258,113.269,41218.0
2019-11-04 11:30:00,116.29,116.65,115.28,116.51,45935.0,113.4152,113.7663,112.4302,113.6298,45935.0
2019-11-04 12:00:00,116.55,117.35,116.04,117.12,27051.0,113.6688,114.449,113.1714,114.2247,27051.0
2019-11-04 12:30:00,117.13,117.82,116.92,117.5,45435.0,114.2345,114.9074,114.0297,114.5953,45435.0
2019-11-04 13:00:00,117.5,117.5,116.57,117.14,27963.0,114.5953,114.5953,113.6883,114.2442,27963.0
2019-11-04 13:30:00,117.11,117.26,116.38,116.62,14822.0,114.215,114.3613,113.503,113.7371,14822.0
2019-11-04 14:00:00,116.59,116.7,115.91,116.05,20998.0,113.7078,113.8151,113.0446,113.1812,20998.0
2019-11-04 14:30:00,115.98,116.56,115.72,116.28,33485.0,113.1129,113.6786,112.8593,113.4055,33485.0
2019-11-04 15:00:00,116.26,116.26,115.63,115.66,34505.0,113.386,113.386,112.7716,112.8008,34505.0
2019-11-04 15:30:00,115.7,116.0,115.47,115.55,90484.0,112.8398,113.1324,112.6155,112.6935,90484.0
2019-11-05 09:30:00,116.03,117.63,115.69,117.18,17027.0,113.1617,114.7221,112.8301,114.2832,17027.0
2019-11-05 10:00:00,117.19,117.44,116.62,117.39,17640.0,114.293,114.5368,113.7371,114.4881,17640.0
2019-11-05 10:30:00,117.3,118.61,117.17,118.52,34245.0,114.4003,115.6779,114.2735,115.5901,34245.0
2019-11-05 11:00:00,118.45,118.45,117.22,117.46,34184.0,115.5219,115.5219,114.3223,114.5563,34184.0
2019-11-05 11:30:00,117.42,117.87,117.26,117.26,15302.0,114.5173,114.9562,114.3613,114.3613,15302.0
2019-11-05 12:00:00,117.25,117.34,116.99,117.18,27219.0,114.3515,114.4393,114.0979,114.2832,27219.0
2019-11-05 12:30:00,117.13,117.59,117.13,117.59,20520.0,114.2345,114.6831,114.2345,114.6831,20520.0
2019-11-05 13:00:00,117.54,117.88,117.23,117.68,13613.0,114.6343,114.9659,114.332,114.7709,13613.0
2019-11-05 13:30:00,117.73,118.77,117.68,118.77,32398.0,114.8197,115.8339,114.7709,115.8339,32398.0
2019-11-05 14:00:00,118.77,119.34,118.61,119.21,28055.0,115.8339,116.3899,115.6779,116.2631,28055.0
2019-11-05 14:30:00,119.21,119.42,119.05,119.27,29193.0,116.2631,116.4679,116.107,116.3216,29193.0
2019-11-05 15:00:00,119.16,119.45,118.92,119.42,36565.0,116.2143,116.4971,115.9802,116.4679,36565.0
2019-11-05 15:30:00,119.42,119.94,119.42,119.7,92986.0,116.4679,116.975,116.4679,116.741,92986.0
2019-11-06 09:30:00,120.0,120.05,118.45,119.75,26819.0,117.0335,117.0823,115.5219,116.7897,26819.0
2019-11-06 10:00:00,119.75,120.12,119.58,119.66,25026.0,116.7897,117.1506,116.6239,116.7019,25026.0
2019-11-06 10:30:00,119.73,121.0,119.6,120.33,34075.0,116.7702,118.0088,116.6434,117.3554,34075.0
2019-11-06 11:00:00,120.3,121.12,119.99,120.03,30012.0,117.3261,118.1258,117.0238,117.0628,30012.0
2019-11-06 11:30:00,119.98,120.55,119.66,120.11,16474.0,117.014,117.5699,116.7019,117.1408,16474.0
2019-11-06 12:00:00,120.07,120.08,119.52,119.83,20257.0,117.1018,117.1116,116.5654,116.8677,20257.0
2019-11-06 12:30:00,119.79,120.1,119.74,120.02,10755.0,116.8287,117.1311,116.78,117.053,10755.0
2019-11-06 13:00:00,119.98,120.51,119.92,120.42,22213.0,117.014,117.5309,116.9555,117.4432,22213.0
2019-11-06 13:30:00,120.39,120.59,120.08,120.28,25103.0,117.4139,117.609,117.1116,117.3066,25103.0
2019-11-06 14:00:00,120.44,120.48,119.5,119.5,24268.0,117.4627,117.5017,116.5459,116.5459,24268.0
2019-11-06 14:30:00,119.57,119.91,119.47,119.54,38080.0,116.6142,116.9458,116.5166,116.5849,38080.0
2019-11-06 15:00:00,119.55,119.55,118.7,118.72,43178.0,116.5947,116.5947,115.7657,115.7852,43178.0
2019-11-06 15:30:00,118.69,118.86,118.36,118.7,96451.0,115.7559,115.9217,115.4341,115.7657,96451.0
2019-11-07 09:30:00,119.62,120.42,119.08,120.05,34251.0,116.6629,117.4432,116.1363,117.0823,34251.0
2019-11-07 10:00:00,120.29,120.86,119.91,120.05,14321.0,117.3164,117.8723,116.9458,117.0823,14321.0
2019-11-07 10:30:00,119.59,120.96,119.46,120.32,32528.0,116.6337,117.9698,116.5069,117.3456,32528.0
2019-11-07 11:00:00,120.28,120.28,119.1,119.45,28704.0,117.3066,117.3066,116.1558,116.4971,28704.0
2019-11-07 11:30:00,119.45,119.52,118.86,119.09,21331.0,116.4971,116.5654,115.9217,116.146,21331.0
2019-11-07 12:00:00,119.1,119.18,118.46,118.54,20112.0,116.1558,116.2338,115.5316,115.6096,20112.0
2019-11-07 12:30:00,118.48,118.71,118.28,118.34,21177.0,115.5511,115.7754,115.3561,115.4146,21177.0
2019-11-07 13:00:00,118.39,118.42,117.81,118.09,19860.0,115.4633,115.4926,114.8977,115.1708,19860.0
2019-11-07 13:30:00,118.06,118.12,117.8,118.03,14401.0,115.1415,115.2,114.8879,115.1122,14401.0
2019-11-07 14:00:00,118.03,118.2,117.73,117.81,16840.0,115.1122,115.278,114.8197,114.8977,16840.0
2019-11-07 14:30:00,117.78,117.78,117.01,117.07,23934.0,114.8684,114.8684,114.1175,114.176,23934.0
2019-11-07 15:00:00,117.07,117.48,116.77,116.77,24634.0,114.176,114.5758,113.8834,113.8834,24634.0
2019-11-07 15:30:00,116.81,116.83,115.85,116.15,145126.0,113.9224,113.9419,112.9861,113.2787,145126.0
2019-11-08 09:30:00,115.68,115.83,114.71,114.87,16879.0,112.8203,112.9666,111.8743,112.0304,16879.0
2019-11-08 10:00:00,114.52,114.84,113.98,113.98,13974.0,111.689,112.0011,111.1624,111.1624,13974.0
2019-11-08 10:30:00,114.07,114.41,113.73,114.16,14716.0,111.2501,111.5817,110.9185,111.3379,14716.0
2019-11-08 11:00:00,114.18,114.57,113.95,114.38,13893.0,111.3574,111.7378,111.1331,111.5525,13893.0
2019-11-08 11:30:00,114.46,114.54,113.7,113.8,9699.0,111.6305,111.7085,110.8893,110.9868,9699.0
2019-11-08 12:00:00,113.88,114.27,113.8,114.27,19736.0,111.0648,111.4452,110.9868,111.4452,19736.0
2019-11-08 12:30:00,114.3,115.25,114.28,114.73,14930.0,111.4744,112.401,111.4549,111.8938,14930.0
2019-11-08 13:00:00,114.74,115.04,114.71,114.72,9326.0,111.9036,112.1961,111.8743,111.8841,9326.0
2019-11-08 13:30:00,114.62,114.87,114.36,114.42,19843.0,111.7865,112.0304,111.533,111.5915,19843.0
2019-11-08 14:00:00,114.38,114.84,114.29,114.67,20298.0,111.5525,112.0011,111.4647,111.8353,20298.0
2019-11-08 14:30:00,114.7,115.64,114.67,115.64,19999.0,111.8646,112.7813,111.8353,112.7813,19999.0
2019-11-08 15:00:00,115.67,116.0,115.31,115.54,30212.0,112.8106,113.1324,112.4595,112.6838,30212.0
2019-11-08 15:30:00,115.55,115.77,115.3,115.69,65496.0,112.6935,112.9081,112.4497,112.8301,65496.0
2019-11-11 09:30:00,115.25,117.02,115.25,116.46,9209.0,112.401,114.1272,112.401,113.581,9209.0
2019-11-11 10:00:00,116.39,116.59,115.99,116.41,13909.0,113.5128,113.7078,113.1227,113.5323,13909.0
2019-11-11 10:30:00,116.62,116.81,116.38,116.54,9630.0,113.7371,113.9224,113.503,113.6591,9630.0
2019-11-11 11:00:00,116.6,116.87,115.85,116.08,14177.0,113.7176,113.9809,112.9861,113.2104,14177.0
2019-11-11 11:30:00,116.03,116.27,115.93,116.17,12003.0,113.1617,113.3957,113.0641,113.2982,12003.0
2019-11-11 12:00:00,116.21,116.63,116.19,116.4,6247.0,113.3372,113.7468,113.3177,113.5225,6247.0
2019-11-11 12:30:00,116.36,116.67,116.18,116.21,5324.0,113.4835,113.7859,113.308,113.3372,5324.0
2019-11-11 13:00:00,116.29,116.34,115.98,116.06,7001.0,113.4152,113.464,113.1129,113.1909,7001.0
2019-11-11 13:30:00,116.15,116.48,116.02,116.15,5240.0,113.2787,113.6006,113.1519,113.2787,5240.0
2019-11-11 14:00:00,116.14,116.14,115.85,116.0,8105.0,113.269,113.269,112.9861,113.1324,8105.0
2019-11-11 14:30:00,116.04,116.09,115.64,115.95,23520.0,113.1714,113.2202,112.7813,113.0837,23520.0
2019-11-11 15:00:00,115.95,116.4,115.82,116.36,8901.0,113.0837,113.5225,112.9569,113.4835,8901.0
2019-11-11 15:30:00,116.3,116.53,116.05,116.5,49367.0,113.425,113.6493,113.1812,113.6201,49367.0
2019-11-12 09:30:00,117.33,117.33,116.33,116.98,9217.0,114.4295,114.4295,113.4543,114.0882,9217.0
2019-11-12 10:00:00,117.0,117.79,117.0,117.46,11548.0,114.1077,114.8782,114.1077,114.5563,11548.0
2019-11-12 10:30:00,117.42,117.71,117.4,117.55,6201.0,114.5173,114.8001,114.4978,114.6441,6201.0
2019-11-12 11:00:00,117.83,117.93,117.61,117.84,4300.0,114.9172,115.0147,114.7026,114.9269,4300.0
2019-11-12 11:30:00,117.91,118.0,117.51,117.8,6510.0,114.9952,115.083,114.6051,114.8879,6510.0
2019-11-12 12:00:00,117.88,117.88,117.41,117.41,8978.0,114.9659,114.9659,114.5076,114.5076,8978.0
2019-11-12 12:30:00,117.44,117.49,116.43,116.8,6921.0,114.5368,114.5856,113.5518,113.9126,6921.0
2019-11-12 13:00:00,116.78,116.95,116.66,116.66,10015.0,113.8931,114.0589,113.7761,113.7761,10015.0
2019-11-12 13:30:00,116.7,116.99,116.64,116.86,11400.0,113.8151,114.0979,113.7566,113.9712,11400.0
2019-11-12 14:00:00,116.86,116.86,116.63,116.7,9162.0,113.9712,113.9712,113.7468,113.8151,9162.0
2019-11-12 14:30:00,116.65,116.71,116.33,116.33,9485.0,113.7663,113.8249,113.4543,113.4543,9485.0
2019-11-12 15:00:00,116.32,116.37,116.13,116.37,8503.0,113.4445,113.4933,113.2592,113.4933,8503.0
2019-11-12 15:30:00,116.35,116.6,116.27,116.54,56878.0,113.4738,113.7176,113.3957,113.6591,56878.0
2019-11-13 09:30:00,115.8,116.47,115.61,116.07,6563.0,112.9374,113.5908,112.7521,113.2007,6563.0
2019-11-13 10:00:00,116.0,116.27,115.24,115.27,21945.0,113.1324,113.3957,112.3912,112.4205,21945.0
2019-11-13 10:30:00,115.28,115.86,115.09,115.59,10592.0,112.4302,112.9959,112.2449,112.7326,10592.0
2019-11-13 11:00:00,115.62,115.98,115.49,115.82,9510.0,112.7618,113.1129,112.635,112.9569,9510.0
2019-11-13 11:30:00,115.82,115.94,115.72,115.73,15295.0,112.9569,113.0739,112.8593,112.8691,15295.0
2019-11-13 12:00:00,115.73,116.13,115.73,116.09,9602.0,112.8691,113.2592,112.8691,113.2202,9602.0
2019-11-13 12:30:00,116.03,116.12,115.9,116.09,7763.0,113.1617,113.2495,113.0349,113.2202,7763.0
2019-11-13 13:00:00,116.06,116.14,115.92,115.93,9877.0,113.1909,113.269,113.0544,113.0641,9877.0
2019-11-13 13:30:00,115.95,116.15,115.88,116.11,13484.0,113.0837,113.2787,113.0154,113.2397,13484.0
2019-11-13 14:00:00,116.12,116.26,115.86,115.89,8040.0,113.2495,113.386,112.9959,113.0251,8040.0
2019-11-13 14:30:00,115.91,115.91,115.38,115.47,29194.0,113.0446,113.0446,112.5277,112.6155,29194.0
2019-11-13 15:00:00,115.45,115.97,115.33,115.96,15798.0,112.596,113.1032,112.479,113.0934,15798.0
2019-11-13 15:30:00,115.97,116.02,115.05,115.11,72344.0,113.1032,113.1519,112.2059,112.2644,72344.0
2019-11-14 09:30:00,115.3,115.86,114.85,115.68,7809.0,112.4497,112.9959,112.0108,112.8203,7809.0
2019-11-14 10:00:00,115.82,116.13,115.76,116.11,3745.0,112.9569,113.2592,112.8984,113.2397,3745.0
2019-11-14 10:30:00,116.11,116.26,115.89,116.2,7567.0,113.2397,113.386,113.0251,113.3275,7567.0
2019-11-14 11:00:00,116.12,116.32,116.08,116.14,16610.0,113.2495,113.4445,113.2104,113.269,16610.0
2019-11-14 11:30:00,116.17,116.17,115.38,115.81,5417.0,113.2982,113.2982,112.5277,112.9471,5417.0
2019-11-14 12:00:00,115.66,115.78,115.07,115.13,5207.0,112.8008,112.9179,112.2254,112.2839,5207.0
2019-11-14 12:30:00,115.12,115.5,115.09,115.34,4495.0,112.2742,112.6448,112.2449,112.4887,4495.0
2019-11-14 13:00:00,115.33,115.33,115.12,115.26,2800.0,112.479,112.479,112.2742,112.4107,2800.0
2019-11-14 13:30:00,115.2,115.43,115.08,115.14,8455.0,112.3522,112.5765,112.2352,112.2937,8455.0
2019-11-14 14:00:00,115.14,115.41,115.08,115.15,10347.0,112.2937,112.557,112.2352,112.3034,10347.0
2019-11-14 14:30:00,115.15,115.39,115.15,115.24,8343.0,112.3034,112.5375,112.3034,112.3912,8343.0
2019-11-14 15:00:00,115.23,115.39,115.09,115.23,18250.0,112.3815,112.5375,112.2449,112.3815,18250.0
2019-11-14 15:30:00,115.19,115.88,115.19,115.79,30955.0,112.3424,113.0154,112.3424,112.9276,30955.0
2019-11-15 09:30:00,116.06,116.06,115.47,115.73,7977.0,113.1909,113.1909,112.6155,112.8691,7977.0
2019-11-15 10:00:00,115.41,115.41,115.01,115.04,4898.0,112.557,112.557,112.1669,112.1961,4898.0
2019-11-15 10:30:00,114.9,115.12,114.8,115.12,7076.0,112.0596,112.2742,111.9621,112.2742,7076.0
2019-11-15 11:00:00,115.19,115.56,115.19,115.56,8922.0,112.3424,112.7033,112.3424,112.7033,8922.0
2019-11-15 11:30:00,115.64,116.01,115.61,116.01,6781.0,112.7813,113.1422,112.7521,113.1422,6781.0
2019-11-15 12:00:00,116.05,116.19,115.93,116.15,6629.0,113.1812,113.3177,113.0641,113.2787,6629.0
2019-11-15 12:30:00,116.2,116.37,115.96,115.96,6541.0,113.3275,113.4933,113.0934,113.0934,6541.0
2019-11-15 13:00:00,115.96,116.34,115.94,116.12,7208.0,113.0934,113.464,113.0739,113.2495,7208.0
2019-11-15 13:30:00,116.12,116.44,116.07,116.34,8371.0,113.2495,113.5615,113.2007,113.464,8371.0
2019-11-15 14:00:00,116.29,116.34,116.0,116.03,10592.0,113.4152,113.464,113.1324,113.1617,10592.0
2019-11-15 14:30:00,115.99,116.17,115.9,116.12,11566.0,113.1227,113.2982,113.0349,113.2495,11566.0
2019-11-15 15:00:00,116.18,116.6,116.02,116.59,21447.0,113.308,113.7176,113.1519,113.7078,21447.0
2019-11-15 15:30:00,116.58,117.41,116.56,117.24,123096.0,113.6981,114.5076,113.6786,114.3418,123096.0
2019-11-18 09:30:00,117.52,118.6,117.51,118.26,23072.0,114.6148,115.6681,114.6051,115.3365,23072.0
2019-11-18 10:00:00,118.46,119.03,118.3,118.3,23573.0,115.5316,116.0875,115.3756,115.3756,23573.0
2019-11-18 10:30:00,118.45,119.16,118.23,118.94,11735.0,115.5219,116.2143,115.3073,115.9997,11735.0
2019-11-18 11:00:00,119.04,119.47,118.8,119.47,16375.0,116.0973,116.5166,115.8632,116.5166,16375.0
2019-11-18 11:30:00,119.65,120.34,119.52,119.65,37116.0,116.6922,117.3651,116.5654,116.6922,37116.0
2019-11-18 12:00:00,119.62,120.05,118.99,119.24,31848.0,116.6629,117.0823,116.0485,116.2923,31848.0
2019-11-18 12:30:00,119.35,119.79,119.24,119.52,30613.0,116.3996,116.8287,116.2923,116.5654,30613.0
2019-11-18 13:00:00,119.58,119.58,118.98,119.36,22236.0,116.6239,116.6239,116.0388,116.4094,22236.0
2019-11-18 13:30:00,119.32,119.96,119.32,119.87,8413.0,116.3703,116.9945,116.3703,116.9067,8413.0
2019-11-18 14:00:00,119.97,120.21,119.69,120.05,18470.0,117.0043,117.2383,116.7312,117.0823,18470.0
2019-11-18 14:30:00,120.02,120.2,119.72,119.85,12582.0,117.053,117.2286,116.7605,116.8872,12582.0
2019-11-18 15:00:00,119.82,120.42,119.82,120.4,19795.0,116.858,117.4432,116.858,117.4236,19795.0
2019-11-18 15:30:00,120.4,121.02,120.02,120.83,124907.0,117.4236,118.0283,117.053,117.843,124907.0
2019-11-19 09:30:00,120.73,120.73,119.35,119.35,5915.0,117.7455,117.7455,116.3996,116.3996,5915.0
2019-11-19 10:00:00,119.53,120.41,119.1,120.01,8785.0,116.5752,117.4334,116.1558,117.0433,8785.0
2019-11-19 10:30:00,120.08,120.54,119.87,120.5,13343.0,117.1116,117.5602,116.9067,117.5212,13343.0
2019-11-19 11:00:00,120.5,120.73,120.23,120.64,6606.0,117.5212,117.7455,117.2579,117.6577,6606.0
2019-11-19 11:30:00,120.65,120.68,120.17,120.4,9309.0,117.6675,117.6967,117.1993,117.4236,9309.0
2019-11-19 12:00:00,120.41,120.41,120.2,120.26,6191.0,117.4334,117.4334,117.2286,117.2871,6191.0
2019-11-19 12:30:00,120.22,120.22,119.72,120.04,15162.0,117.2481,117.2481,116.7605,117.0725,15162.0
2019-11-19 13:00:00,120.04,120.23,119.58,120.0,18795.0,117.0725,117.2579,116.6239,117.0335,18795.0
2019-11-19 13:30:00,120.03,120.11,119.8,120.05,16797.0,117.0628,117.1408,116.8385,117.0823,16797.0
2019-11-19 14:00:00,120.04,120.16,119.88,120.06,8743.0,117.0725,117.1896,116.9165,117.0921,8743.0
2019-11-19 14:30:00,120.05,120.15,119.77,119.77,9888.0,117.0823,117.1798,116.8092,116.8092,9888.0
2019-11-19 15:00:00,119.73,119.73,119.33,119.46,12962.0,116.7702,116.7702,116.3801,116.5069,12962.0
2019-11-19 15:30:00,119.39,119.6,119.35,119.41,44980.0,116.4386,116.6434,116.3996,116.4581,44980.0
2019-11-20 09:30:00,119.06,119.8,119.01,119.13,4534.0,116.1168,116.8385,116.068,116.185,4534.0
2019-11-20 10:00:00,119.09,119.33,118.71,118.78,9880.0,116.146,116.3801,115.7754,115.8437,9880.0
2019-11-20 10:30:00,118.72,118.89,118.25,118.72,12074.0,115.7852,115.951,115.3268,115.7852,12074.0
2019-11-20 11:00:00,118.66,118.78,118.35,118.53,13693.0,115.7267,115.8437,115.4243,115.5999,13693.0
2019-11-20 11:30:00,118.5,118.5,118.2,118.48,6870.0,115.5706,115.5706,115.278,115.5511,6870.0
2019-11-20 12:00:00,118.4,118.4,118.04,118.16,6306.0,115.4731,115.4731,115.122,115.239,6306.0
2019-11-20 12:30:00,118.17,118.54,117.69,117.73,9838.0,115.2488,115.6096,114.7806,114.8197,9838.0
2019-11-20 13:00:00,117.64,117.64,117.1,117.26,13762.0,114.7319,114.7319,114.2052,114.3613,13762.0
2019-11-20 13:30:00,117.25,117.65,116.75,117.65,15955.0,114.3515,114.7416,113.8639,114.7416,15955.0
2019-11-20 14:00:00,117.63,117.99,117.63,117.96,10934.0,114.7221,115.0732,114.7221,115.044,10934.0
2019-11-20 14:30:00,117.97,118.7,117.97,118.69,13379.0,115.0537,115.7657,115.0537,115.7559,13379.0
2019-11-20 15:00:00,118.71,118.8,118.35,118.61,10732.0,115.7754,115.8632,115.4243,115.6779,10732.0
2019-11-20 15:30:00,118.59,118.69,118.19,118.63,33685.0,115.6584,115.7559,115.2683,115.6974,33685.0
2019-11-21 09:30:00,119.1,119.1,118.46,118.58,6396.0,116.1558,116.1558,115.5316,115.6486,6396.0
2019-11-21 10:00:00,118.5,118.94,118.33,118.4,4830.0,115.5706,115.9997,115.4048,115.4731,4830.0
2019-11-21 10:30:00,118.48,118.9,117.98,118.27,8483.0,115.5511,115.9607,115.0635,115.3463,8483.0
2019-11-21 11:00:00,118.32,118.69,118.24,118.63,6363.0,115.3951,115.7559,115.317,115.6974,6363.0
2019-11-21 11:30:00,118.82,119.16,118.67,119.09,8690.0,115.8827,116.2143,115.7364,116.146,8690.0
2019-11-21 12:00:00,119.09,119.52,118.93,119.52,10369.0,116.146,116.5654,115.99,116.5654,10369.0
2019-11-21 12:30:00,119.52,119.92,119.34,119.84,10148.0,116.5654,116.9555,116.3899,116.8775,10148.0
2019-11-21 13:00:00,119.83,119.83,119.58,119.64,8303.0,116.8677,116.8677,116.6239,116.6824,8303.0
2019-11-21 13:30:00,119.62,120.52,119.61,120.05,13362.0,116.6629,117.5407,116.6532,117.0823,13362.0
2019-11-21 14:00:00,119.98,120.31,119.67,120.1,19606.0,117.014,117.3359,116.7117,117.1311,19606.0
2019-11-21 14:30:00,120.09,120.26,119.99,120.08,11423.0,117.1213,117.2871,117.0238,117.1116,11423.0
2019-11-21 15:00:00,120.09,120.11,119.63,119.68,12719.0,117.1213,117.1408,116.6727,116.7214,12719.0
2019-11-21 15:30:00,119.66,120.12,119.46,120.1,43717.0,116.7019,117.1506,116.5069,117.1311,43717.0
2019-11-22 09:30:00,120.56,121.24,119.72,120.45,6358.0,117.5797,118.2429,116.7605,117.4724,6358.0
2019-11-22 10:00:00,120.17,120.17,119.15,119.53,6155.0,117.1993,117.1993,116.2045,116.5752,6155.0
2019-11-22 10:30:00,119.56,119.74,119.08,119.41,3631.0,116.6044,116.78,116.1363,116.4581,3631.0
2019-11-22 11:00:00,119.4,119.76,119.25,119.47,5627.0,116.4484,116.7995,116.3021,116.5166,5627.0
2019-11-22 11:30:00,119.4,119.77,119.32,119.44,11188.0,116.4484,116.8092,116.3703,116.4874,11188.0
2019-11-22 12:00:00,119.32,119.82,119.09,119.72,4667.0,116.3703,116.858,116.146,116.7605,4667.0
2019-11-22 12:30:00,119.82,120.02,119.68,120.02,3647.0,116.858,117.053,116.7214,117.053,3647.0
2019-11-22 13:00:00,120.08,120.22,120.0,120.03,3143.0,117.1116,117.2481,117.0335,117.0628,3143.0
2019-11-22 13:30:00,119.98,120.37,119.98,120.22,4024.0,117.014,117.3944,117.014,117.2481,4024.0
2019-11-22 14:00:00,120.23,120.44,119.98,120.41,5850.0,117.2579,117.4627,117.014,117.4334,5850.0
2019-11-22 14:30:00,120.46,120.53,120.25,120.36,4033.0,117.4822,117.5504,117.2774,117.3846,4033.0
2019-11-22 15:00:00,120.3,120.46,120.19,120.42,11263.0,117.3261,117.4822,117.2188,117.4432,11263.0
2019-11-22 15:30:00,120.42,120.51,119.57,119.92,38185.0,117.4432,117.5309,116.6142,116.9555,38185.0
2019-11-25 09:30:00,120.09,120.62,120.0,120.18,5680.0,117.1213,117.6382,117.0335,117.2091,5680.0
2019-11-25 10:00:00,120.61,120.84,119.9,120.33,5463.0,117.6285,117.8528,116.936,117.3554,5463.0
2019-11-25 10:30:00,120.38,120.39,119.59,119.71,8030.0,117.4041,117.4139,116.6337,116.7507,8030.0
2019-11-25 11:00:00,119.7,120.01,119.36,119.72,6239.0,116.741,117.0433,116.4094,116.7605,6239.0
2019-11-25 11:30:00,119.59,120.07,119.46,119.46,11367.0,116.6337,117.1018,116.5069,116.5069,11367.0
2019-11-25 12:00:00,119.53,119.73,119.01,119.12,9021.0,116.5752,116.7702,116.068,116.1753,9021.0
2019-11-25 12:30:00,119.07,119.19,118.24,118.57,12831.0,116.1265,116.2436,115.317,115.6389,12831.0
2019-11-25 13:00:00,118.51,118.73,118.34,118.46,10313.0,115.5804,115.7949,115.4146,115.5316,10313.0
2019-11-25 13:30:00,118.51,118.69,118.13,118.22,10747.0,115.5804,115.7559,115.2098,115.2975,10747.0
2019-11-25 14:00:00,118.18,118.22,117.82,117.87,11866.0,115.2585,115.2975,114.9074,114.9562,11866.0
2019-11-25 14:30:00,117.92,118.19,117.54,118.12,13633.0,115.005,115.2683,114.6343,115.2,13633.0
2019-11-25 15:00:00,118.12,118.12,117.46,117.79,18966.0,115.2,115.2,114.5563,114.8782,18966.0
2019-11-25 15:30:00,117.71,118.57,117.51,118.39,46156.0,114.8001,115.6389,114.6051,115.4633,46156.0
2019-11-26 09:30:00,118.33,119.19,118.33,119.19,2585.0,115.4048,116.2436,115.4048,116.2436,2585.0
2019-11-26 10:00:00,118.9,119.03,118.72,119.03,2011.0,115.9607,116.0875,115.7852,116.0875,2011.0
2019-11-26 10:30:00,118.92,119.33,118.91,119.31,16271.0,115.9802,116.3801,115.9705,116.3606,16271.0
2019-11-26 11:00:00,119.42,120.0,119.42,119.58,5636.0,116.4679,117.0335,116.4679,116.6239,5636.0
2019-11-26 11:30:00,119.59,120.12,119.48,120.05,6293.0,116.6337,117.1506,116.5264,117.0823,6293.0
2019-11-26 12:00:00,119.91,120.37,119.82,120.28,4258.0,116.9458,117.3944,116.858,117.3066,4258.0
2019-11-26 12:30:00,120.36,120.45,119.72,119.73,5593.0,117.3846,117.4724,116.7605,116.7702,5593.0
2019-11-26 13:00:00,119.69,119.7,119.34,119.57,9670.0,116.7312,116.741,116.3899,116.6142,9670.0
2019-11-26 13:30:00,119.53,119.53,119.29,119.41,2592.0,116.5752,116.5752,116.3411,116.4581,2592.0
2019-11-26 14:00:00,119.56,119.8,119.39,119.39,3352.0,116.6044,116.8385,116.4386,116.4386,3352.0
2019-11-26 14:30:00,119.44,119.46,119.25,119.4,3955.0,116.4874,116.5069,116.3021,116.4484,3955.0
2019-11-26 15:00:00,119.45,119.45,118.63,118.81,9938.0,116.4971,116.4971,115.6974,115.873,9938.0
2019-11-26 15:30:00,118.77,119.09,118.7,118.94,27654.0,115.8339,116.146,115.7657,115.9997,27654.0
2019-11-27 09:30:00,118.9,118.94,118.31,118.68,1665.0,115.9607,115.9997,115.3853,115.7462,1665.0
2019-11-27 10:00:00,118.44,119.81,118.34,119.51,7331.0,115.5121,116.8482,115.4146,116.5556,7331.0
2019-11-27 10:30:00,119.38,119.62,119.13,119.43,12924.0,116.4289,116.6629,116.185,116.4776,12924.0
2019-11-27 11:00:00,119.34,119.35,118.84,119.09,5391.0,116.3899,116.3996,115.9022,116.146,5391.0
2019-11-27 11:30:00,119.37,119.38,118.99,119.02,4221.0,116.4191,116.4289,116.0485,116.0778,4221.0
2019-11-27 12:00:00,118.96,119.1,118.65,119.1,3181.0,116.0192,116.1558,115.7169,116.1558,3181.0
2019-11-27 12:30:00,119.04,119.23,118.94,118.94,1910.0,116.0973,116.2826,115.9997,115.9997,1910.0
2019-11-27 13:00:00,118.76,119.18,118.72,118.92,3010.0,115.8242,116.2338,115.7852,115.9802,3010.0
2019-11-27 13:30:00,118.83,119.45,118.75,119.45,5198.0,115.8925,116.4971,115.8144,116.4971,5198.0
2019-11-27 14:00:00,119.37,119.49,119.17,119.17,5137.0,116.4191,116.5361,116.2241,116.2241,5137.0
2019-11-27 14:30:00,119.2,119.56,119.2,119.56,4465.0,116.2533,116.6044,116.2533,116.6044,4465.0
2019-11-27 15:00:00,119.55,119.66,119.48,119.63,5095.0,116.5947,116.7019,116.5264,116.6727,5095.0
2019-11-27 15:30:00,119.62,120.06,119.59,119.97,31188.0,116.6629,117.0921,116.6337,117.0043,31188.0
2019-11-29 09:30:00,119.64,119.64,118.31,119.54,8529.0,116.6824,116.6824,115.3853,116.5849,8529.0
2019-11-29 10:00:00,119.29,119.32,118.78,119.03,5331.0,116.3411,116.3703,115.8437,116.0875,5331.0
2019-11-29 10:30:00,118.96,119.14,118.52,118.53,7074.0,116.0192,116.1948,115.5901,115.5999,7074.0
2019-11-29 11:00:00,118.38,118.49,117.86,118.26,11213.0,115.4536,115.5609,114.9464,115.3365,11213.0
2019-11-29 11:30:00,118.33,118.35,117.82,117.88,9198.0,115.4048,115.4243,114.9074,114.9659,9198.0
2019-11-29 12:00:00,117.89,118.45,117.89,118.29,8972.0,114.9757,115.5219,114.9757,115.3658,8972.0
2019-11-29 12:30:00,118.3,118.3,117.43,117.5,15323.0,115.3756,115.3756,114.5271,114.5953,15323.0
2019-12-02 09:30:00,118.08,118.4,117.05,118.35,9630.0,115.161,115.4731,114.1565,115.4243,9630.0
2019-12-02 10:00:00,118.13,118.26,117.46,117.66,10139.0,115.2098,115.3365,114.5563,114.7514,10139.0
2019-12-02 10:30:00,117.73,117.73,116.81,117.14,7082.0,114.8197,114.8197,113.9224,114.2442,7082.0
2019-12-02 11:00:00,117.31,117.6,117.11,117.55,16608.0,114.41,114.6929,114.215,114.6441,16608.0
2019-12-02 11:30:00,117.37,117.49,117.11,117.27,7580.0,114.4686,114.5856,114.215,114.371,7580.0
2019-12-02 12:00:00,117.32,117.4,117.08,117.15,5663.0,114.4198,114.4978,114.1857,114.254,5663.0
2019-12-02 12:30:00,117.11,117.49,117.03,117.47,2835.0,114.215,114.5856,114.137,114.5661,2835.0
2019-12-02 13:00:00,117.47,117.55,117.17,117.22,4222.0,114.5661,114.6441,114.2735,114.3223,4222.0
2019-12-02 13:30:00,117.29,117.33,117.09,117.25,5652.0,114.3905,114.4295,114.1955,114.3515,5652.0
2019-12-02 14:00:00,117.26,117.38,117.11,117.29,6263.0,114.3613,114.4783,114.215,114.3905,6263.0
2019-12-02 14:30:00,117.33,117.35,117.13,117.17,7478.0,114.4295,114.449,114.2345,114.2735,7478.0
2019-12-02 15:00:00,117.16,117.2,116.96,117.17,13580.0,114.2637,114.3028,114.0687,114.2735,13580.0
2019-12-02 15:30:00,117.18,117.36,116.4,116.64,45241.0,114.2832,114.4588,113.5225,113.7566,45241.0
2019-12-03 09:30:00,115.73,116.65,115.52,116.55,7837.0,112.8691,113.7663,112.6643,113.6688,7837.0
2019-12-03 10:00:00,116.56,116.75,115.85,115.87,12117.0,113.6786,113.8639,112.9861,113.0056,12117.0
2019-12-03 10:30:00,116.05,116.14,115.66,115.78,8344.0,113.1812,113.269,112.8008,112.9179,8344.0
2019-12-03 11:00:00,115.83,116.04,115.59,115.89,8549.0,112.9666,113.1714,112.7326,113.0251,8549.0
2019-12-03 11:30:00,115.91,115.94,115.64,115.81,5933.0,113.0446,113.0739,112.7813,112.9471,5933.0
2019-12-03 12:00:00,115.79,116.0,115.75,115.94,4861.0,112.9276,113.1324,112.8886,113.0739,4861.0
2019-12-03 12:30:00,115.93,115.97,115.69,115.93,5332.0,113.0641,113.1032,112.8301,113.0641,5332.0
2019-12-03 13:00:00,115.96,116.14,115.95,116.04,6080.0,113.0934,113.269,113.0837,113.1714,6080.0
2019-12-03 13:30:00,116.05,116.24,115.99,116.16,10711.0,113.1812,113.3665,113.1227,113.2885,10711.0
2019-12-03 14:00:00,116.2,116.38,116.07,116.29,6238.0,113.3275,113.503,113.2007,113.4152,6238.0
2019-12-03 14:30:00,116.23,116.68,116.15,116.66,12993.0,113.3567,113.7956,113.2787,113.7761,12993.0
2019-12-03 15:00:00,116.65,117.14,116.62,117.03,18625.0,113.7663,114.2442,113.7371,114.137,18625.0
2019-12-03 15:30:00,117.11,117.29,116.78,117.12,52035.0,114.215,114.3905,113.8931,114.2247,52035.0
2019-12-04 09:30:00,117.83,118.56,117.37,118.06,10763.0,114.9172,115.6291,114.4686,115.1415,10763.0
2019-12-04 10:00:00,117.9,118.04,117.02,117.51,14684.0,114.9854,115.122,114.1272,114.6051,14684.0
2019-12-04 10:30:00,117.34,117.73,117.31,117.5,15291.0,114.4393,114.8197,114.41,114.5953,15291.0
2019-12-04 11:00:00,117.38,117.83,117.19,117.25,12312.0,114.4783,114.9172,114.293,114.3515,12312.0
2019-12-04 11:30:00,117.24,117.91,117.23,117.54,12312.0,114.3418,114.9952,114.332,114.6343,12312.0
2019-12-04 12:00:00,117.42,117.72,117.42,117.68,8260.0,114.5173,114.8099,114.5173,114.7709,8260.0
2019-12-04 12:30:00,117.58,117.59,117.19,117.34,9699.0,114.6734,114.6831,114.293,114.4393,9699.0
2019-12-04 13:00:00,117.4,117.4,116.94,116.99,8644.0,114.4978,114.4978,114.0492,114.0979,8644.0
2019-12-04 13:30:00,116.98,117.16,116.81,116.91,7149.0,114.0882,114.2637,113.9224,114.0199,7149.0
2019-12-04 14:00:00,116.95,117.06,116.8,116.96,44210.0,114.0589,114.1662,113.9126,114.0687,44210.0
2019-12-04 14:30:00,116.92,117.86,116.9,117.77,42106.0,114.0297,114.9464,114.0102,114.8587,42106.0
2019-12-04 15:00:00,117.7,117.75,117.38,117.54,7325.0,114.7904,114.8392,114.4783,114.6343,7325.0
2019-12-04 15:30:00,117.52,117.65,117.41,117.53,76226.0,114.6148,114.7416,114.5076,114.6246,76226.0
2019-12-05 09:30:00,117.88,118.43,117.73,117.96,4612.0,114.9659,115.5023,114.8197,115.044,4612.0
2019-12-05 10:00:00,117.98,118.12,117.25,117.37,7903.0,115.0635,115.2,114.3515,114.4686,7903.0
2019-12-05 10:30:00,117.41,117.89,117.08,117.16,11134.0,114.5076,114.9757,114.1857,114.2637,11134.0
2019-12-05 11:00:00,117.24,117.88,117.21,117.8,5504.0,114.3418,114.9659,114.3125,114.8879,5504.0
2019-12-05 11:30:00,117.7,118.18,117.7,118.03,3814.0,114.7904,115.2585,114.7904,115.1122,3814.0
2019-12-05 12:00:00,117.88,118.21,117.7,118.05,8515.0,114.9659,115.2878,114.7904,115.1317,8515.0
2019-12-05 12:30:00,117.98,118.01,117.78,117.86,4219.0,115.0635,115.0927,114.8684,114.9464,4219.0
2019-12-05 13:00:00,117.83,117.9,117.7,117.75,7975.0,114.9172,114.9854,114.7904,114.8392,7975.0
2019-12-05 13:30:00,117.78,118.26,117.77,118.19,5747.0,114.8684,115.3365,114.8587,115.2683,5747.0
2019-12-05 14:00:00,118.3,118.41,118.26,118.41,4421.0,115.3756,115.4828,115.3365,115.4828,4421.0
2019-12-05 14:30:00,118.38,118.62,118.37,118.54,7145.0,115.4536,115.6877,115.4438,115.6096,7145.0
2019-12-05 15:00:00,118.58,118.85,118.51,118.63,11901.0,115.6486,115.912,115.5804,115.6974,11901.0
2019-12-05 15:30:00,118.45,118.55,118.07,118.46,56507.0,115.5219,115.6194,115.1512,115.5316,56507.0
2019-12-06 09:30:00,119.24,119.67,118.95,119.56,7876.0,116.2923,116.7117,116.0095,116.6044,7876.0
2019-12-06 10:00:00,119.63,120.1,119.46,120.1,9688.0,116.6727,117.1311,116.5069,117.1311,9688.0
2019-12-06 10:30:00,120.14,120.38,119.89,120.3,10445.0,117.1701,117.4041,116.9263,117.3261,10445.0
2019-12-06 11:00:00,120.33,120.44,119.88,120.11,7341.0,117.3554,117.4627,116.9165,117.1408,7341.0
2019-12-06 11:30:00,120.1,120.34,119.9,119.9,8802.0,117.1311,117.3651,116.936,116.936,8802.0
2019-12-06 12:00:00,119.91,120.19,119.88,120.12,6622.0,116.9458,117.2188,116.9165,117.1506,6622.0
2019-12-06 12:30:00,120.18,120.39,120.15,120.26,5128.0,117.2091,117.4139,117.1798,117.2871,5128.0
2019-12-06 13:00:00,120.28,120.31,119.78,119.81,8061.0,117.3066,117.3359,116.819,116.8482,8061.0
2019-12-06 13:30:00,119.68,119.68,119.46,119.62,4801.0,116.7214,116.7214,116.5069,116.6629,4801.0
2019-12-06 14:00:00,119.62,119.79,119.41,119.78,6663.0,116.6629,116.8287,116.4581,116.819,6663.0
2019-12-06 14:30:00,119.77,119.89,119.74,119.74,5932.0,116.8092,116.9263,116.78,116.78,5932.0
2019-12-06 15:00:00,119.8,119.8,119.49,119.54,6372.0,116.8385,116.8385,116.5361,116.5849,6372.0
2019-12-06 15:30:00,119.51,119.69,119.1,119.14,46516.0,116.5556,116.7312,116.1558,116.1948,46516.0
2019-12-09 09:30:00,118.53,119.17,117.91,119.13,13229.0,115.5999,116.2241,114.9952,116.185,13229.0
2019-12-09 10:00:00,119.08,119.53,119.0,119.29,4900.0,116.1363,116.5752,116.0583,116.3411,4900.0
2019-12-09 10:30:00,119.24,119.34,118.6,118.61,9973.0,116.2923,116.3899,115.6681,115.6779,9973.0
2019-12-09 11:00:00,118.64,118.83,118.34,118.66,17193.0,115.7072,115.8925,115.4146,115.7267,17193.0
2019-12-09 11:30:00,118.64,119.01,118.43,118.88,9814.0,115.7072,116.068,115.5023,115.9412,9814.0
2019-12-09 12:00:00,118.87,118.94,118.4,118.56,8060.0,115.9315,115.9997,115.4731,115.6291,8060.0
2019-12-09 12:30:00,118.53,118.73,118.33,118.51,8821.0,115.5999,115.7949,115.4048,115.5804,8821.0
2019-12-09 13:00:00,118.49,118.58,118.19,118.27,5000.0,115.5609,115.6486,115.2683,115.3463,5000.0
2019-12-09 13:30:00,118.31,118.34,117.99,117.99,6508.0,115.3853,115.4146,115.0732,115.0732,6508.0
2019-12-09 14:00:00,118.03,118.13,117.74,117.95,9411.0,115.1122,115.2098,114.8294,115.0342,9411.0
2019-12-09 14:30:00,118.01,118.22,117.93,118.04,8210.0,115.0927,115.2975,115.0147,115.122,8210.0
2019-12-09 15:00:00,118.06,118.35,118.04,118.25,6501.0,115.1415,115.4243,115.122,115.3268,6501.0
2019-12-09 15:30:00,118.29,118.29,117.49,117.61,49772.0,115.3658,115.3658,114.5856,114.7026,49772.0
2019-12-10 09:30:00,117.57,117.57,116.43,116.43,10762.0,114.6636,114.6636,113.5518,113.5518,10762.0
2019-12-10 10:00:00,116.44,116.45,115.89,115.93,8264.0,113.5615,113.5713,113.0251,113.0641,8264.0
2019-12-10 10:30:00,115.97,115.97,115.69,115.71,5561.0,113.1032,113.1032,112.8301,112.8496,5561.0
2019-12-10 11:00:00,115.77,116.99,115.77,116.98,8097.0,112.9081,114.0979,112.9081,114.0882,8097.0
2019-12-10 11:30:00,117.06,117.06,116.58,116.81,5114.0,114.1662,114.1662,113.6981,113.9224,5114.0
2019-12-10 12:00:00,116.83,116.92,116.76,116.89,5411.0,113.9419,114.0297,113.8736,114.0004,5411.0
2019-12-10 12:30:00,116.88,116.88,116.37,116.52,7392.0,113.9907,113.9907,113.4933,113.6396,7392.0
2019-12-10 13:00:00,116.55,116.74,116.47,116.56,4515.0,113.6688,113.8541,113.5908,113.6786,4515.0
2019-12-10 13:30:00,116.51,116.8,116.35,116.8,7707.0,113.6298,113.9126,113.4738,113.9126,7707.0
2019-12-10 14:00:00,116.71,117.04,116.55,117.0,4919.0,113.8249,114.1467,113.6688,114.1077,4919.0
2019-12-10 14:30:00,117.04,117.24,116.95,117.09,9737.0,114.1467,114.3418,114.0589,114.1955,9737.0
2019-12-10 15:00:00,117.1,117.15,116.91,117.05,7565.0,114.2052,114.254,114.0199,114.1565,7565.0
2019-12-10 15:30:00,117.06,117.22,116.77,117.05,48221.0,114.1662,114.3223,113.8834,114.1565,48221.0
2019-12-11 09:30:00,117.13,117.13,116.46,116.65,9046.0,114.2345,114.2345,113.581,113.7663,9046.0
2019-12-11 10:00:00,116.95,117.06,116.37,116.47,10100.0,114.0589,114.1662,113.4933,113.5908,10100.0
2019-12-11 10:30:00,116.49,116.67,115.97,116.25,18617.0,113.6103,113.7859,113.1032,113.3762,18617.0
2019-12-11 11:00:00,116.12,116.18,115.99,116.06,8200.0,113.2495,113.308,113.1227,113.1909,8200.0
2019-12-11 11:30:00,116.16,116.23,115.99,116.09,5010.0,113.2885,113.3567,113.1227,113.2202,5010.0
2019-12-11 12:00:00,115.96,116.05,115.7,116.0,7614.0,113.0934,113.1812,112.8398,113.1324,7614.0
2019-12-11 12:30:00,116.04,116.09,115.9,116.05,5617.0,113.1714,113.2202,113.0349,113.1812,5617.0
2019-12-11 13:00:00,116.05,116.4,116.05,116.24,9176.0,113.1812,113.5225,113.1812,113.3665,9176.0
2019-12-11 13:30:00,116.31,116.65,116.28,116.65,4770.0,113.4348,113.7663,113.4055,113.7663,4770.0
2019-12-11 14:00:00,116.6,117.39,116.51,117.39,8696.0,113.7176,114.4881,113.6298,114.4881,8696.0
2019-12-11 14:30:00,117.33,117.62,117.33,117.62,6091.0,114.4295,114.7124,114.4295,114.7124,6091.0
2019-12-11 15:00:00,117.63,117.69,117.29,117.38,4301.0,114.7221,114.7806,114.3905,114.4783,4301.0
2019-12-11 15:30:00,117.32,117.54,117.14,117.52,29011.0,114.4198,114.6343,114.2442,114.6148,29011.0
2019-12-12 09:30:00,117.44,117.73,116.68,117.54,21444.0,114.5368,114.8197,113.7956,114.6343,21444.0
2019-12-12 10:00:00,117.69,118.52,117.69,118.43,14883.0,114.7806,115.5901,114.7806,115.5023,14883.0
2019-12-12 10:30:00,118.42,118.55,117.84,117.9,7572.0,115.4926,115.6194,114.9269,114.9854,7572.0
2019-12-12 11:00:00,117.95,118.04,117.63,117.82,8657.0,115.0342,115.122,114.7221,114.9074,8657.0
2019-12-12 11:30:00,117.82,118.11,117.76,117.82,4884.0,114.9074,115.1903,114.8489,114.9074,4884.0
2019-12-12 12:00:00,117.98,118.11,117.95,118.04,3347.0,115.0635,115.1903,115.0342,115.122,3347.0
2019-12-12 12:30:00,118.12,118.37,118.12,118.18,4477.0,115.2,115.4438,115.2,115.2585,4477.0
2019-12-12 13:00:00,118.25,118.41,118.15,118.23,4284.0,115.3268,115.4828,115.2293,115.3073,4284.0
2019-12-12 13:30:00,118.19,118.54,118.11,118.52,7224.0,115.2683,115.6096,115.1903,115.5901,7224.0
2019-12-12 14:00:00,118.52,118.68,118.42,118.62,7341.0,115.5901,115.7462,115.4926,115.6877,7341.0
2019-12-12 14:30:00,118.65,119.04,118.11,118.21,12216.0,115.7169,116.0973,115.1903,115.2878,12216.0
2019-12-12 15:00:00,118.13,118.3,117.81,117.94,12576.0,115.2098,115.3756,114.8977,115.0245,12576.0
2019-12-12 15:30:00,117.91,118.1,117.73,117.82,46946.0,114.9952,115.1805,114.8197,114.9074,46946.0
2019-12-13 09:30:00,117.64,117.64,115.67,115.95,13726.0,114.7319,114.7319,112.8106,113.0837,13726.0
2019-12-13 10:00:00,116.05,116.89,116.03,116.54,6904.0,113.1812,114.0004,113.1617,113.6591,6904.0
2019-12-13 10:30:00,116.51,116.78,116.19,116.65,13250.0,113.6298,113.8931,113.3177,113.7663,13250.0
2019-12-13 11:00:00,116.65,116.67,116.16,116.43,8121.0,113.7663,113.7859,113.2885,113.5518,8121.0
2019-12-13 11:30:00,116.49,116.56,115.8,115.9,7117.0,113.6103,113.6786,112.9374,113.0349,7117.0
2019-12-13 12:00:00,115.99,116.61,115.96,116.17,40177.0,113.1227,113.7273,113.0934,113.2982,40177.0
2019-12-13 12:30:00,116.2,117.02,116.2,117.0,12106.0,113.3275,114.1272,113.3275,114.1077,12106.0
2019-12-13 13:00:00,117.01,117.05,116.84,116.92,5920.0,114.1175,114.1565,113.9517,114.0297,5920.0
2019-12-13 13:30:00,116.94,117.27,116.88,117.25,5623.0,114.0492,114.371,113.9907,114.3515,5623.0
2019-12-13 14:00:00,117.23,117.26,116.8,116.8,8145.0,114.332,114.3613,113.9126,113.9126,8145.0
2019-12-13 14:30:00,116.8,116.85,116.59,116.71,10235.0,113.9126,113.9614,113.7078,113.8249,10235.0
2019-12-13 15:00:00,116.65,116.77,116.58,116.68,10320.0,113.7663,113.8834,113.6981,113.7956,10320.0
2019-12-13 15:30:00,116.68,116.75,116.38,116.6,79734.0,113.7956,113.8639,113.503,113.7176,79734.0
2019-12-16 09:30:00,117.14,117.14,116.2,116.52,12737.0,114.2442,114.2442,113.3275,113.6396,12737.0
2019-12-16 10:00:00,116.61,117.1,116.42,116.53,12150.0,113.7273,114.2052,113.542,113.6493,12150.0
2019-12-16 10:30:00,116.53,116.76,116.47,116.47,7140.0,113.6493,113.8736,113.5908,113.5908,7140.0
2019-12-16 11:00:00,116.51,117.19,116.5,117.08,9294.0,113.6298,114.293,113.6201,114.1857,9294.0
2019-12-16 11:30:00,117.17,117.63,117.11,117.44,13939.0,114.2735,114.7221,114.215,114.5368,13939.0
2019-12-16 12:00:00,117.52,117.75,117.44,117.67,13308.0,114.6148,114.8392,114.5368,114.7611,13308.0
2019-12-16 12:30:00,117.69,118.07,117.62,117.97,15440.0,114.7806,115.1512,114.7124,115.0537,15440.0
2019-12-16 13:00:00,117.97,118.11,117.79,118.09,15539.0,115.0537,115.1903,114.8782,115.1708,15539.0
2019-12-16 13:30:00,118.08,118.15,117.69,117.71,18365.0,115.161,115.2293,114.7806,114.8001,18365.0
2019-12-16 14:00:00,117.69,118.04,117.6,117.61,31169.0,114.7806,115.122,114.6929,114.7026,31169.0
2019-12-16 14:30:00,117.59,117.74,117.4,117.47,8308.0,114.6831,114.8294,114.4978,114.5661,8308.0
2019-12-16 15:00:00,117.46,117.97,117.46,117.82,12376.0,114.5563,115.0537,114.5563,114.9074,12376.0
2019-12-16 15:30:00,117.85,118.23,117.67,118.16,61538.0,114.9367,115.3073,114.7611,115.239,61538.0
2019-12-17 09:30:00,118.4,118.43,117.72,117.72,4746.0,115.4731,115.5023,114.8099,114.8099,4746.0
2019-12-17 10:00:00,117.52,118.17,117.5,118.15,7903.0,114.6148,115.2488,114.5953,115.2293,7903.0
2019-12-17 10:30:00,118.1,118.12,117.64,117.68,6500.0,115.1805,115.2,114.7319,114.7709,6500.0
2019-12-17 11:00:00,117.83,118.21,117.67,118.06,4918.0,114.9172,115.2878,114.7611,115.1415,4918.0
2019-12-17 11:30:00,118.16,118.57,118.07,118.57,3905.0,115.239,115.6389,115.1512,115.6389,3905.0
2019-12-17 12:00:00,118.61,118.61,118.0,118.27,6576.0,115.6779,115.6779,115.083,115.3463,6576.0
2019-12-17 12:30:00,118.35,119.03,118.31,118.81,31872.0,115.4243,116.0875,115.3853,115.873,31872.0
2019-12-17 13:00:00,118.84,118.84,118.14,118.21,6673.0,115.9022,115.9022,115.2195,115.2878,6673.0
2019-12-17 13:30:00,118.19,118.82,118.18,118.79,8704.0,115.2683,115.8827,115.2585,115.8534,8704.0
2019-12-17 14:00:00,118.75,119.05,118.7,119.04,13370.0,115.8144,116.107,115.7657,116.0973,13370.0
2019-12-17 14:30:00,119.0,119.05,118.57,118.65,12468.0,116.0583,116.107,115.6389,115.7169,12468.0
2019-12-17 15:00:00,118.56,118.62,118.03,118.03,9443.0,115.6291,115.6877,115.1122,115.1122,9443.0
2019-12-17 15:30:00,117.99,118.48,117.98,118.4,35954.0,115.0732,115.5511,115.0635,115.4731,35954.0
2019-12-18 09:30:00,118.6,119.3,117.57,117.58,1753.0,115.6681,116.3508,114.6636,114.6734,1753.0
2019-12-18 10:00:00,117.75,118.63,117.41,118.59,15925.0,114.8392,115.6974,114.5076,115.6584,15925.0
2019-12-18 10:30:00,118.54,118.75,118.03,118.65,6058.0,115.6096,115.8144,115.1122,115.7169,6058.0
2019-12-18 11:00:00,118.63,119.03,118.6,119.01,4897.0,115.6974,116.0875,115.6681,116.068,4897.0
2019-12-18 11:30:00,119.06,119.39,119.02,119.35,7698.0,116.1168,116.4386,116.0778,116.3996,7698.0
2019-12-18 12:00:00,119.4,119.77,119.4,119.49,14233.0,116.4484,116.8092,116.4484,116.5361,14233.0
2019-12-18 12:30:00,119.47,119.56,119.43,119.56,3567.0,116.5166,116.6044,116.4776,116.6044,3567.0
2019-12-18 13:00:00,119.57,119.57,118.83,118.96,4295.0,116.6142,116.6142,115.8925,116.0192,4295.0
2019-12-18 13:30:00,118.86,118.92,118.74,118.88,5143.0,115.9217,115.9802,115.8047,115.9412,5143.0
2019-12-18 14:00:00,118.89,119.0,118.85,118.93,6432.0,115.951,116.0583,115.912,115.99,6432.0
2019-12-18 14:30:00,118.94,119.4,118.94,119.34,15220.0,115.9997,116.4484,115.9997,116.3899,15220.0
2019-12-18 15:00:00,119.37,119.69,119.11,119.11,24802.0,116.4191,116.7312,116.1655,116.1655,24802.0
2019-12-18 15:30:00,119.16,119.2,118.73,119.11,47837.0,116.2143,116.2533,115.7949,116.1655,47837.0
2019-12-19 09:30:00,119.25,119.94,117.79,118.2,7718.0,116.3021,116.975,114.8782,115.278,7718.0
2019-12-19 10:00:00,118.19,119.08,117.98,118.64,14412.0,115.2683,116.1363,115.0635,115.7072,14412.0
2019-12-19 10:30:00,118.61,118.99,118.42,118.92,8347.0,115.6779,116.0485,115.4926,115.9802,8347.0
2019-12-19 11:00:00,118.97,119.04,118.3,118.3,6960.0,116.029,116.0973,115.3756,115.3756,6960.0
2019-12-19 11:30:00,118.44,118.59,118.3,118.47,5464.0,115.5121,115.6584,115.3756,115.5414,5464.0
2019-12-19 12:00:00,118.48,118.77,118.39,118.5,8297.0,115.5511,115.8339,115.4633,115.5706,8297.0
2019-12-19 12:30:00,118.44,118.52,117.78,118.12,15698.0,115.5121,115.5901,114.8684,115.2,15698.0
2019-12-19 13:00:00,118.07,118.47,117.99,118.46,10145.0,115.1512,115.5414,115.0732,115.5316,10145.0
2019-12-19 13:30:00,118.48,118.96,118.46,118.59,25210.0,115.5511,116.0192,115.5316,115.6584,25210.0
2019-12-19 14:00:00,118.64,118.64,118.34,118.53,5765.0,115.7072,115.7072,115.4146,115.5999,5765.0
2019-12-19 14:30:00,118.63,118.63,118.22,118.33,8539.0,115.6974,115.6974,115.2975,115.4048,8539.0
2019-12-19 15:00:00,118.3,118.31,117.86,117.91,14800.0,115.3756,115.3853,114.9464,114.9952,14800.0
2019-12-19 15:30:00,117.93,118.15,117.68,118.14,48131.0,115.0147,115.2293,114.7709,115.2195,48131.0
2019-12-20 09:30:00,118.83,119.29,118.31,119.04,75479.0,115.8925,116.3411,115.3853,116.0973,75479.0
2019-12-20 10:00:00,119.04,119.57,118.98,119.16,10421.0,116.0973,116.6142,116.0388,116.2143,10421.0
2019-12-20 10:30:00,119.16,120.43,119.15,120.39,13463.0,116.2143,117.4529,116.2045,117.4139,13463.0
2019-12-20 11:00:00,120.33,120.45,119.74,120.03,9745.0,117.3554,117.4724,116.78,117.0628,9745.0
2019-12-20 11:30:00,119.93,120.12,119.85,120.05,5488.0,116.9653,117.1506,116.8872,117.0823,5488.0
2019-12-20 12:00:00,120.07,120.17,119.63,119.76,12231.0,117.1018,117.1993,116.6727,116.7995,12231.0
2019-12-20 12:30:00,119.69,119.72,119.36,119.5,16875.0,116.7312,116.7605,116.4094,116.5459,16875.0
2019-12-20 13:00:00,119.47,119.8,119.36,119.73,11400.0,116.5166,116.8385,116.4094,116.7702,11400.0
2019-12-20 13:30:00,119.73,119.91,119.66,119.88,6766.0,116.7702,116.9458,116.7019,116.9165,6766.0
2019-12-20 14:00:00,119.94,119.97,119.54,119.54,12000.0,116.975,117.0043,116.5849,116.5849,12000.0
2019-12-20 14:30:00,119.54,119.6,119.41,119.56,6433.0,116.5849,116.6434,116.4581,116.6044,6433.0
2019-12-20 15:00:00,119.51,119.59,119.44,119.57,6256.0,116.5556,116.6337,116.4874,116.6142,6256.0
2019-12-20 15:30:00,119.64,120.33,119.63,120.26,71592.0,116.6824,117.3554,116.6727,117.2871,71592.0
2019-12-23 09:30:00,120.34,120.67,119.29,119.29,5379.0,117.3651,117.687,116.3411,116.3411,5379.0
2019-12-23 10:00:00,119.26,119.39,118.81,119.02,8849.0,116.3118,116.4386,115.873,116.0778,8849.0
2019-12-23 10:30:00,118.91,118.97,118.54,118.71,3159.0,115.9705,116.029,115.6096,115.7754,3159.0
2019-12-23 11:00:00,118.7,118.96,118.56,118.96,5714.0,115.7657,116.0192,115.6291,116.0192,5714.0
2019-12-23 11:30:00,118.77,118.8,118.67,118.67,2330.0,115.8339,115.8632,115.7364,115.7364,2330.0
2019-12-23 12:00:00,118.67,118.67,118.32,118.43,4050.0,115.7364,115.7364,115.3951,115.5023,4050.0
2019-12-23 12:30:00,118.43,118.54,118.13,118.16,4822.0,115.5023,115.6096,115.2098,115.239,4822.0
2019-12-23 13:00:00,118.21,118.66,118.21,118.58,6529.0,115.2878,115.7267,115.2878,115.6486,6529.0
2019-12-23 13:30:00,118.55,118.58,118.4,118.56,3558.0,115.6194,115.6486,115.4731,115.6291,3558.0
2019-12-23 14:00:00,118.56,119.09,118.47,119.03,16728.0,115.6291,116.146,115.5414,116.0875,16728.0
2019-12-23 14:30:00,118.94,119.42,118.94,119.2,9597.0,115.9997,116.4679,115.9997,116.2533,9597.0
2019-12-23 15:00:00,119.19,119.35,119.19,119.23,4835.0,116.2436,116.3996,116.2436,116.2826,4835.0
2019-12-23 15:30:00,119.22,119.3,118.95,119.26,28459.0,116.2728,116.3508,116.0095,116.3118,28459.0
2019-12-24 09:30:00,119.33,119.33,118.87,118.87,1252.0,116.3801,116.3801,115.9315,115.9315,1252.0
2019-12-24 10:00:00,119.21,119.43,119.19,119.2,1710.0,116.2631,116.4776,116.2436,116.2533,1710.0
2019-12-24 10:30:00,119.37,119.53,119.32,119.41,3022.0,116.4191,116.5752,116.3703,116.4581,3022.0
2019-12-24 11:00:00,119.38,119.68,119.25,119.68,5686.0,116.4289,116.7214,116.3021,116.7214,5686.0
2019-12-24 11:30:00,119.66,119.82,119.41,119.43,4049.0,116.7019,116.858,116.4581,116.4776,4049.0
2019-12-24 12:00:00,119.33,119.46,119.12,119.22,7175.0,116.3801,116.5069,116.1753,116.2728,7175.0
2019-12-24 12:30:00,119.26,119.49,118.97,119.33,13758.0,116.3118,116.5361,116.029,116.3801,13758.0
2019-12-26 09:30:00,119.38,119.41,118.76,119.0,1489.0,116.4289,116.4581,115.8242,116.0583,1489.0
2019-12-26 10:00:00,118.44,118.76,118.27,118.62,4850.0,115.5121,115.8242,115.3463,115.6877,4850.0
2019-12-26 10:30:00,118.64,118.66,118.38,118.66,3402.0,115.7072,115.7267,115.4536,115.7267,3402.0
2019-12-26 11:00:00,118.64,118.67,118.41,118.54,2500.0,115.7072,115.7364,115.4828,115.6096,2500.0
2019-12-26 11:30:00,118.56,118.69,118.56,118.57,2600.0,115.6291,115.7559,115.6291,115.6389,2600.0
2019-12-26 12:00:00,118.57,118.7,118.49,118.58,4039.0,115.6389,115.7657,115.5609,115.6486,4039.0
2019-12-26 12:30:00,118.56,118.86,118.56,118.78,2086.0,115.6291,115.9217,115.6291,115.8437,2086.0
2019-12-26 13:00:00,118.78,119.26,118.78,119.14,2827.0,115.8437,116.3118,115.8437,116.1948,2827.0
2019-12-26 13:30:00,119.21,119.21,119.01,119.06,2200.0,116.2631,116.2631,116.068,116.1168,2200.0
2019-12-26 14:00:00,119.02,119.17,118.96,119.03,4211.0,116.0778,116.2241,116.0192,116.0875,4211.0
2019-12-26 14:30:00,118.97,119.05,118.84,118.84,4899.0,116.029,116.107,115.9022,115.9022,4899.0
2019-12-26 15:00:00,118.88,118.91,118.78,118.8,3853.0,115.9412,115.9705,115.8437,115.8632,3853.0
2019-12-26 15:30:00,118.8,118.98,118.69,118.98,21671.0,115.8632,116.0388,115.7559,116.0388,21671.0
2019-12-27 09:30:00,118.77,119.4,118.6,118.6,3175.0,115.8339,116.4484,115.6681,115.6681,3175.0
2019-12-27 10:00:00,118.66,118.66,118.11,118.13,10712.0,115.7267,115.7267,115.1903,115.2098,10712.0
2019-12-27 10:30:00,118.12,118.34,118.02,118.28,7185.0,115.2,115.4146,115.1025,115.3561,7185.0
2019-12-27 11:00:00,118.22,118.57,118.2,118.38,7581.0,115.2975,115.6389,115.278,115.4536,7581.0
2019-12-27 11:30:00,118.4,118.62,118.4,118.53,10798.0,115.4731,115.6877,115.4731,115.5999,10798.0
2019-12-27 12:00:00,118.54,118.72,118.5,118.61,7637.0,115.6096,115.7852,115.5706,115.6779,7637.0
2019-12-27 12:30:00,118.59,118.81,118.54,118.67,7254.0,115.6584,115.873,115.6096,115.7364,7254.0
2019-12-27 13:00:00,118.71,119.16,118.71,118.89,11320.0,115.7754,116.2143,115.7754,115.951,11320.0
2019-12-27 13:30:00,118.95,119.24,118.83,118.83,8635.0,116.0095,116.2923,115.8925,115.8925,8635.0
2019-12-27 14:00:00,118.83,119.01,118.7,118.93,4531.0,115.8925,116.068,115.7657,115.99,4531.0
2019-12-27 14:30:00,118.93,119.16,118.92,119.14,4603.0,115.99,116.2143,115.9802,116.1948,4603.0
2019-12-27 15:00:00,119.17,119.49,119.11,119.34,10552.0,116.2241,116.5361,116.1655,116.3899,10552.0
2019-12-27 15:30:00,119.34,119.57,119.11,119.49,25551.0,116.3899,116.6142,116.1655,116.5361,25551.0
2019-12-30 09:30:00,119.39,119.48,118.35,118.81,4502.0,116.4386,116.5264,115.4243,115.873,4502.0
2019-12-30 10:00:00,118.92,119.06,118.13,118.57,6425.0,115.9802,116.1168,115.2098,115.6389,6425.0
2019-12-30 10:30:00,118.48,118.93,118.48,118.62,3200.0,115.5511,115.99,115.5511,115.6877,3200.0
2019-12-30 11:00:00,118.57,118.81,118.41,118.76,2701.0,115.6389,115.873,115.4828,115.8242,2701.0
2019-12-30 11:30:00,118.62,119.08,118.6,118.91,2102.0,115.6877,116.1363,115.6681,115.9705,2102.0
2019-12-30 12:00:00,118.91,119.19,118.79,119.13,5951.0,115.9705,116.2436,115.8534,116.185,5951.0
2019-12-30 12:30:00,119.09,119.3,118.88,119.19,5579.0,116.146,116.3508,115.9412,116.2436,5579.0
2019-12-30 13:00:00,119.23,119.27,118.78,118.89,13499.0,116.2826,116.3216,115.8437,115.951,13499.0
2019-12-30 13:30:00,118.81,118.82,118.42,118.68,7387.0,115.873,115.8827,115.4926,115.7462,7387.0
2019-12-30 14:00:00,118.83,118.83,118.12,118.2,31959.0,115.8925,115.8925,115.2,115.278,31959.0
2019-12-30 14:30:00,118.22,118.33,117.75,117.84,13691.0,115.2975,115.4048,114.8392,114.9269,13691.0
2019-12-30 15:00:00,117.74,117.94,117.65,117.78,5432.0,114.8294,115.0245,114.7416,114.8684,5432.0
2019-12-30 15:30:00,117.74,117.87,117.33,117.57,34250.0,114.8294,114.9562,114.4295,114.6636,34250.0
2019-12-31 09:30:00,117.31,118.31,117.31,117.46,7537.0,114.41,115.3853,114.41,114.5563,7537.0
2019-12-31 10:00:00,117.8,117.97,117.51,117.64,17076.0,114.8879,115.0537,114.6051,114.7319,17076.0
2019-12-31 10:30:00,117.58,117.72,117.08,117.23,4947.0,114.6734,114.8099,114.1857,114.332,4947.0
2019-12-31 11:00:00,117.22,117.56,117.21,117.35,3812.0,114.3223,114.6539,114.3125,114.449,3812.0
2019-12-31 11:30:00,117.35,117.49,116.89,116.89,4564.0,114.449,114.5856,114.0004,114.0004,4564.0
2019-12-31 12:00:00,116.92,117.08,116.83,117.04,2200.0,114.0297,114.1857,113.9419,114.1467,2200.0
2019-12-31 12:30:00,117.06,117.13,116.97,117.01,2240.0,114.1662,114.2345,114.0784,114.1175,2240.0
2019-12-31 13:00:00,117.02,117.17,117.01,117.17,2503.0,114.1272,114.2735,114.1175,114.2735,2503.0
2019-12-31 13:30:00,117.21,117.55,117.21,117.41,4073.0,114.3125,114.6441,114.3125,114.5076,4073.0
2019-12-31 14:00:00,117.39,117.54,117.29,117.54,3182.0,114.4881,114.6343,114.3905,114.6343,3182.0
2019-12-31 14:30:00,117.48,117.68,117.24,117.51,9363.0,114.5758,114.7709,114.3418,114.6051,9363.0
2019-12-31 15:00:00,117.51,117.7,117.38,117.7,3470.0,114.6051,114.7904,114.4783,114.7904,3470.0
2019-12-31 15:30:00,117.75,117.87,116.9,116.99,54692.0,114.8392,114.9562,114.0102,114.0979,54692.0
2020-01-02 09:30:00,117.26,117.26,116.03,116.03,5402.0,114.3613,114.3613,113.1617,113.1617,5402.0
2020-01-02 10:00:00,115.91,116.07,114.57,114.6,14953.0,113.0446,113.2007,111.7378,111.767,14953.0
2020-01-02 10:30:00,114.5,114.93,114.16,114.93,17010.0,111.6695,112.0889,111.3379,112.0889,17010.0
2020-01-02 11:00:00,114.85,115.04,114.57,114.84,11591.0,112.0108,112.1961,111.7378,112.0011,11591.0
2020-01-02 11:30:00,114.85,115.9,114.75,115.8,12400.0,112.0108,113.0349,111.9133,112.9374,12400.0
2020-01-02 12:00:00,115.83,115.87,115.17,115.33,9241.0,112.9666,113.0056,112.3229,112.479,9241.0
2020-01-02 12:30:00,115.34,115.37,114.88,114.92,9895.0,112.4887,112.518,112.0401,112.0791,9895.0
2020-01-02 13:00:00,115.0,115.15,114.8,114.89,6430.0,112.1571,112.3034,111.9621,112.0499,6430.0
2020-01-02 13:30:00,114.75,115.0,114.61,114.7,7813.0,111.9133,112.1571,111.7768,111.8646,7813.0
2020-01-02 14:00:00,114.73,114.76,114.27,114.49,10758.0,111.8938,111.9231,111.4452,111.6597,10758.0
2020-01-02 14:30:00,114.48,114.7,114.35,114.7,11000.0,111.65,111.8646,111.5232,111.8646,11000.0
2020-01-02 15:00:00,114.71,114.96,114.44,114.57,10314.0,111.8743,112.1181,111.611,111.7378,10314.0
2020-01-02 15:30:00,114.56,115.05,114.4,115.0,52916.0,111.728,112.2059,111.572,112.1571,52916.0
2020-01-03 09:30:00,113.99,114.1,111.51,111.51,24912.0,111.1721,111.2794,108.7534,108.7534,24912.0
2020-01-03 10:00:00,111.87,112.85,111.75,112.84,51653.0,109.1045,110.0603,108.9875,110.0505,51653.0
2020-01-03 10:30:00,112.65,113.1,112.34,112.38,7976.0,109.8652,110.3041,109.5629,109.6019,7976.0
2020-01-03 11:00:00,112.36,113.23,111.9,113.2,27764.0,109.5824,110.4309,109.1338,110.4016,27764.0
2020-01-03 11:30:00,113.51,113.76,113.12,113.6,11811.0,110.704,110.9478,110.3236,110.7917,11811.0
2020-01-03 12:00:00,113.65,113.77,113.23,113.29,12848.0,110.8405,110.9575,110.4309,110.4894,12848.0
2020-01-03 12:30:00,113.25,113.67,113.24,113.47,13657.0,110.4504,110.86,110.4406,110.665,13657.0
2020-01-03 13:00:00,113.51,113.8,113.27,113.78,13828.0,110.704,110.9868,110.4699,110.9673,13828.0
2020-01-03 13:30:00,113.85,114.34,113.68,114.14,17863.0,111.0356,111.5135,110.8698,111.3184,17863.0
2020-01-03 14:00:00,114.06,114.06,113.09,113.31,15268.0,111.2404,111.2404,110.2944,110.5089,15268.0
2020-01-03 14:30:00,113.35,113.54,113.33,113.39,16414.0,110.5479,110.7332,110.5284,110.5869,16414.0
2020-01-03 15:00:00,113.38,113.44,113.12,113.43,12894.0,110.5772,110.6357,110.3236,110.6259,12894.0
2020-01-03 15:30:00,113.44,113.94,113.29,113.74,72065.0,110.6357,111.1233,110.4894,110.9283,72065.0
2020-01-06 09:30:00,113.26,113.61,111.5,111.5,24049.0,110.4602,110.8015,108.7437,108.7437,24049.0
2020-01-06 10:00:00,111.5,111.5,110.52,111.11,42214.0,108.7437,108.7437,107.7879,108.3633,42214.0
2020-01-06 10:30:00,111.11,111.62,110.96,111.46,19571.0,108.3633,108.8607,108.217,108.7046,19571.0
2020-01-06 11:00:00,111.47,111.67,111.27,111.38,20007.0,108.7144,108.9095,108.5193,108.6266,20007.0
2020-01-06 11:30:00,111.42,111.85,111.32,111.59,16954.0,108.6656,109.085,108.5681,108.8314,16954.0
2020-01-06 12:00:00,111.55,111.59,111.12,111.16,27374.0,108.7924,108.8314,108.3731,108.4121,27374.0
2020-01-06 12:30:00,111.17,111.62,111.09,111.59,12987.0,108.4218,108.8607,108.3438,108.8314,12987.0
2020-01-06 13:00:00,111.59,111.61,111.36,111.42,15441.0,108.8314,108.8509,108.6071,108.6656,15441.0
2020-01-06 13:30:00,111.4,111.86,111.37,111.6,11836.0,108.6461,109.0948,108.6169,108.8412,11836.0
2020-01-06 14:00:00,111.58,111.58,111.35,111.53,13375.0,108.8217,108.8217,108.5974,108.7729,13375.0
2020-01-06 14:30:00,111.56,111.59,111.28,111.39,8752.0,108.8022,108.8314,108.5291,108.6364,8752.0
2020-01-06 15:00:00,111.42,111.87,111.37,111.87,10803.0,108.6656,109.1045,108.6169,109.1045,10803.0
2020-01-06 15:30:00,111.87,112.0,111.66,111.97,65095.0,109.1045,109.2313,108.8997,109.202,65095.0
2020-01-07 09:30:00,112.03,112.57,111.95,112.03,26349.0,109.2606,109.7872,109.1825,109.2606,26349.0
2020-01-07 10:00:00,112.0,113.67,111.95,113.56,27439.0,109.2313,110.86,109.1825,110.7527,27439.0
2020-01-07 10:30:00,113.52,113.95,113.46,113.95,12822.0,110.7137,111.1331,110.6552,111.1331,12822.0
2020-01-07 11:00:00,113.9,113.96,113.48,113.82,10834.0,111.0843,111.1428,110.6747,111.0063,10834.0
2020-01-07 11:30:00,113.77,113.79,113.39,113.74,9422.0,110.9575,110.9771,110.5869,110.9283,9422.0
2020-01-07 12:00:00,113.76,114.36,113.76,114.15,10596.0,110.9478,111.533,110.9478,111.3282,10596.0
2020-01-07 12:30:00,114.15,114.16,113.4,113.6,9107.0,111.3282,111.3379,110.5967,110.7917,9107.0
2020-01-07 13:00:00,113.65,113.89,113.61,113.88,7125.0,110.8405,111.0746,110.8015,111.0648,7125.0
2020-01-07 13:30:00,113.89,113.89,113.39,113.39,16001.0,111.0746,111.0746,110.5869,110.5869,16001.0
2020-01-07 14:00:00,113.39,113.39,112.74,112.9,8305.0,110.5869,110.5869,109.953,110.1091,8305.0
2020-01-07 14:30:00,112.9,113.31,112.83,113.31,16727.0,110.1091,110.5089,110.0408,110.5089,16727.0
2020-01-07 15:00:00,113.33,113.69,113.32,113.69,12117.0,110.5284,110.8795,110.5187,110.8795,12117.0
2020-01-07 15:30:00,113.69,113.82,113.6,113.69,72826.0,110.8795,111.0063,110.7917,110.8795,72826.0
2020-01-08 09:30:00,113.87,114.73,113.6,114.63,6206.0,111.0551,111.8938,110.7917,111.7963,6206.0
2020-01-08 10:00:00,114.62,115.05,114.26,114.34,19195.0,111.7865,112.2059,111.4354,111.5135,19195.0
2020-01-08 10:30:00,114.27,114.82,113.99,114.34,10102.0,111.4452,111.9816,111.1721,111.5135,10102.0
2020-01-08 11:00:00,114.28,114.38,114.08,114.37,6321.0,111.4549,111.5525,111.2599,111.5427,6321.0
2020-01-08 11:30:00,114.23,115.01,114.23,114.83,5412.0,111.4062,112.1669,111.4062,111.9913,5412.0
2020-01-08 12:00:00,114.78,114.97,114.65,114.8,5607.0,111.9426,112.1279,111.8158,111.9621,5607.0
2020-01-08 12:30:00,114.76,114.92,114.54,114.73,5144.0,111.9231,112.0791,111.7085,111.8938,5144.0
2020-01-08 13:00:00,114.77,114.82,114.22,114.28,3750.0,111.9328,111.9816,111.3964,111.4549,3750.0
2020-01-08 13:30:00,114.37,114.39,114.14,114.16,4224.0,111.5427,111.5622,111.3184,111.3379,4224.0
2020-01-08 14:00:00,114.13,114.24,113.93,114.06,11490.0,111.3086,111.4159,111.1136,111.2404,11490.0
2020-01-08 14:30:00,114.05,114.05,113.9,113.97,6196.0,111.2306,111.2306,111.0843,111.1526,6196.0
2020-01-08 15:00:00,113.99,114.3,113.97,114.21,8267.0,111.1721,111.4744,111.1526,111.3867,8267.0
2020-01-08 15:30:00,114.2,114.23,113.76,113.81,30099.0,111.3769,111.4062,110.9478,110.9966,30099.0
2020-01-09 09:30:00,113.84,114.29,113.47,114.25,3553.0,111.0258,111.4647,110.665,111.4257,3553.0
2020-01-09 10:00:00,114.14,114.41,113.91,113.99,20303.0,111.3184,111.5817,111.0941,111.1721,20303.0
2020-01-09 10:30:00,113.96,114.23,113.85,114.14,2800.0,111.1428,111.4062,111.0356,111.3184,2800.0
2020-01-09 11:00:00,114.1,114.12,113.65,113.8,6247.0,111.2794,111.2989,110.8405,110.9868,6247.0
2020-01-09 11:30:00,113.72,113.83,113.21,113.22,5106.0,110.9088,111.0161,110.4114,110.4211,5106.0
2020-01-09 12:00:00,113.27,113.42,112.83,112.95,14526.0,110.4699,110.6162,110.0408,110.1578,14526.0
2020-01-09 12:30:00,112.92,113.09,112.57,112.59,7056.0,110.1286,110.2944,109.7872,109.8067,7056.0
2020-01-09 13:00:00,112.6,112.61,112.09,112.45,7415.0,109.8165,109.8262,109.3191,109.6702,7415.0
2020-01-09 13:30:00,112.52,112.72,112.52,112.62,4632.0,109.7384,109.9335,109.7384,109.836,4632.0
2020-01-09 14:00:00,112.61,112.89,112.61,112.73,6615.0,109.8262,110.0993,109.8262,109.9433,6615.0
2020-01-09 14:30:00,112.72,112.83,112.58,112.58,9041.0,109.9335,110.0408,109.797,109.797,9041.0
2020-01-09 15:00:00,112.56,112.72,112.51,112.55,8435.0,109.7775,109.9335,109.7287,109.7677,8435.0
2020-01-09 15:30:00,112.52,112.7,112.26,112.66,65588.0,109.7384,109.914,109.4849,109.875,65588.0
2020-01-10 09:30:00,112.47,112.47,111.97,112.14,4172.0,109.6897,109.6897,109.202,109.3678,4172.0
2020-01-10 10:00:00,112.23,112.44,111.66,112.06,10802.0,109.4556,109.6604,108.8997,109.2898,10802.0
2020-01-10 10:30:00,112.16,112.16,111.7,111.9,9035.0,109.3873,109.3873,108.9387,109.1338,9035.0
2020-01-10 11:00:00,111.95,112.2,111.77,111.78,6202.0,109.1825,109.4264,109.007,109.0167,6202.0
2020-01-10 11:30:00,111.72,112.05,111.5,111.89,12829.0,108.9582,109.2801,108.7437,109.124,12829.0
2020-01-10 12:00:00,111.92,112.0,111.68,112.0,7171.0,109.1533,109.2313,108.9192,109.2313,7171.0
2020-01-10 12:30:00,111.92,112.13,111.85,112.03,6368.0,109.1533,109.3581,109.085,109.2606,6368.0
2020-01-10 13:00:00,112.12,112.4,112.06,112.09,6735.0,109.3483,109.6214,109.2898,109.3191,6735.0
2020-01-10 13:30:00,112.08,112.18,111.71,111.81,9306.0,109.3093,109.4069,108.9485,109.046,9306.0
2020-01-10 14:00:00,111.81,111.81,111.56,111.56,6368.0,109.046,109.046,108.8022,108.8022,6368.0
2020-01-10 14:30:00,111.54,111.81,111.53,111.73,7580.0,108.7827,109.046,108.7729,108.968,7580.0
2020-01-10 15:00:00,111.69,112.08,111.67,111.8,36653.0,108.929,109.3093,108.9095,109.0362,36653.0
2020-01-10 15:30:00,111.8,111.8,111.29,111.31,76775.0,109.0362,109.0362,108.5389,108.5584,76775.0
2020-01-13 09:30:00,110.91,112.02,110.55,111.96,6953.0,108.1682,109.2508,107.8171,109.1923,6953.0
2020-01-13 10:00:00,111.82,113.03,111.79,112.74,31898.0,109.0557,110.2358,109.0265,109.953,31898.0
2020-01-13 10:30:00,112.59,112.62,111.54,112.0,14513.0,109.8067,109.836,108.7827,109.2313,14513.0
2020-01-13 11:00:00,112.05,112.73,112.04,112.59,17856.0,109.2801,109.9433,109.2703,109.8067,17856.0
2020-01-13 11:30:00,112.59,112.93,112.14,112.93,10824.0,109.8067,110.1383,109.3678,110.1383,10824.0
2020-01-13 12:00:00,112.9,113.51,112.84,113.16,20869.0,110.1091,110.704,110.0505,110.3626,20869.0
2020-01-13 12:30:00,113.16,113.32,112.91,112.92,7121.0,110.3626,110.5187,110.1188,110.1286,7121.0
2020-01-13 13:00:00,112.84,112.98,112.74,112.98,5700.0,110.0505,110.1871,109.953,110.1871,5700.0
2020-01-13 13:30:00,112.86,113.09,112.6,113.09,4410.0,110.07,110.2944,109.8165,110.2944,4410.0
2020-01-13 14:00:00,113.01,113.02,112.58,112.66,9735.0,110.2163,110.2261,109.797,109.875,9735.0
2020-01-13 14:30:00,112.6,112.9,112.33,112.84,14042.0,109.8165,110.1091,109.5531,110.0505,14042.0
2020-01-13 15:00:00,112.79,112.82,112.47,112.52,8569.0,110.0018,110.031,109.6897,109.7384,8569.0
2020-01-13 15:30:00,112.53,113.08,112.36,113.07,35953.0,109.7482,110.2846,109.5824,110.2748,35953.0
2020-01-14 09:30:00,113.05,113.47,112.82,112.82,10236.0,110.2553,110.665,110.031,110.031,10236.0
2020-01-14 10:00:00,112.82,112.82,112.42,112.59,4000.0,110.031,110.031,109.6409,109.8067,4000.0
2020-01-14 10:30:00,112.7,112.79,112.44,112.54,8729.0,109.914,110.0018,109.6604,109.758,8729.0
2020-01-14 11:00:00,112.43,113.11,112.36,113.11,4952.0,109.6507,110.3139,109.5824,110.3139,4952.0
2020-01-14 11:30:00,113.05,113.05,112.74,112.85,4701.0,110.2553,110.2553,109.953,110.0603,4701.0
2020-01-14 12:00:00,112.86,112.96,112.63,112.63,3817.0,110.07,110.1676,109.8457,109.8457,3817.0
2020-01-14 12:30:00,112.69,112.97,112.69,112.88,6117.0,109.9042,110.1773,109.9042,110.0895,6117.0
2020-01-14 13:00:00,112.92,113.27,112.92,113.26,4605.0,110.1286,110.4699,110.1286,110.4602,4605.0
2020-01-14 13:30:00,113.26,113.49,112.7,112.75,15217.0,110.4602,110.6845,109.914,109.9628,15217.0
2020-01-14 14:00:00,112.72,112.75,112.45,112.63,9808.0,109.9335,109.9628,109.6702,109.8457,9808.0
2020-01-14 14:30:00,112.73,113.37,112.62,113.35,10419.0,109.9433,110.5674,109.836,110.5479,10419.0
2020-01-14 15:00:00,113.4,113.56,112.92,112.94,7796.0,110.5967,110.7527,110.1286,110.1481,7796.0
2020-01-14 15:30:00,112.93,113.42,112.93,113.34,21238.0,110.1383,110.6162,110.1383,110.5382,21238.0
2020-01-15 09:30:00,113.07,113.7,112.88,113.62,7853.0,110.2748,110.8893,110.0895,110.8113,7853.0
2020-01-15 10:00:00,113.51,113.59,112.12,112.12,7391.0,110.704,110.782,109.3483,109.3483,7391.0
2020-01-15 10:30:00,112.0,112.34,111.83,111.9,25665.0,109.2313,109.5629,109.0655,109.1338,25665.0
2020-01-15 11:00:00,111.83,112.09,111.62,111.87,13134.0,109.0655,109.3191,108.8607,109.1045,13134.0
2020-01-15 11:30:00,111.92,112.43,111.86,112.17,12703.0,109.1533,109.6507,109.0948,109.3971,12703.0
2020-01-15 12:00:00,112.13,112.22,111.89,112.21,4975.0,109.3581,109.4459,109.124,109.4361,4975.0
2020-01-15 12:30:00,112.17,112.17,111.79,111.8,10512.0,109.3971,109.3971,109.0265,109.0362,10512.0
2020-01-15 13:00:00,111.8,112.26,111.75,112.03,5544.0,109.0362,109.4849,108.9875,109.2606,5544.0
2020-01-15 13:30:00,112.06,112.1,111.85,111.87,6143.0,109.2898,109.3288,109.085,109.1045,6143.0
2020-01-15 14:00:00,111.84,112.18,111.74,112.16,13730.0,109.0753,109.4069,108.9777,109.3873,13730.0
2020-01-15 14:30:00,112.17,112.19,111.94,112.08,14728.0,109.3971,109.4166,109.1728,109.3093,14728.0
2020-01-15 15:00:00,112.03,112.03,111.46,111.57,13025.0,109.2606,109.2606,108.7046,108.8119,13025.0
2020-01-15 15:30:00,111.61,111.98,111.32,111.96,39922.0,108.8509,109.2118,108.5681,109.1923,39922.0
2020-01-16 09:30:00,111.99,112.42,111.48,112.09,9475.0,109.2215,109.6409,108.7242,109.3191,9475.0
2020-01-16 10:00:00,112.0,112.0,110.99,111.23,12210.0,109.2313,109.2313,108.2463,108.4803,12210.0
2020-01-16 10:30:00,111.23,111.78,111.23,111.58,7563.0,108.4803,109.0167,108.4803,108.8217,7563.0
2020-01-16 11:00:00,111.5,111.88,111.45,111.74,6853.0,108.7437,109.1143,108.6949,108.9777,6853.0
2020-01-16 11:30:00,111.83,112.08,111.72,111.73,5523.0,109.0655,109.3093,108.9582,108.968,5523.0
2020-01-16 12:00:00,111.92,112.0,111.7,111.78,3300.0,109.1533,109.2313,108.9387,109.0167,3300.0
2020-01-16 12:30:00,112.01,112.24,111.98,112.07,3955.0,109.2411,109.4654,109.2118,109.2996,3955.0
2020-01-16 13:00:00,112.05,112.23,111.84,111.95,4935.0,109.2801,109.4556,109.0753,109.1825,4935.0
2020-01-16 13:30:00,111.82,112.24,111.82,112.24,3637.0,109.0557,109.4654,109.0557,109.4654,3637.0
2020-01-16 14:00:00,112.35,112.47,112.08,112.08,6002.0,109.5726,109.6897,109.3093,109.3093,6002.0
2020-01-16 14:30:00,112.1,112.1,111.52,111.58,6604.0,109.3288,109.3288,108.7632,108.8217,6604.0
2020-01-16 15:00:00,111.61,112.08,111.59,111.84,7017.0,108.8509,109.3093,108.8314,109.0753,7017.0
2020-01-16 15:30:00,111.91,112.57,111.87,112.51,36677.0,109.1435,109.7872,109.1045,109.7287,36677.0
2020-01-17 09:30:00,113.01,113.4,112.35,113.35,15687.0,110.2163,110.5967,109.5726,110.5479,15687.0
2020-01-17 10:00:00,113.3,113.63,112.89,112.9,24728.0,110.4992,110.821,110.0993,110.1091,24728.0
2020-01-17 10:30:00,112.95,112.95,112.48,112.73,7739.0,110.1578,110.1578,109.6994,109.9433,7739.0
2020-01-17 11:00:00,112.77,112.88,111.89,112.15,18110.0,109.9823,110.0895,109.124,109.3776,18110.0
2020-01-17 11:30:00,112.18,112.44,112.04,112.3,9363.0,109.4069,109.6604,109.2703,109.5239,9363.0
2020-01-17 12:00:00,112.33,113.0,112.33,112.76,18999.0,109.5531,110.2066,109.5531,109.9725,18999.0
2020-01-17 12:30:00,112.75,112.88,112.62,112.75,3505.0,109.9628,110.0895,109.836,109.9628,3505.0
2020-01-17 13:00:00,112.71,112.95,112.67,112.69,4411.0,109.9237,110.1578,109.8847,109.9042,4411.0
2020-01-17 13:30:00,112.72,112.86,112.56,112.64,10752.0,109.9335,110.07,109.7775,109.8555,10752.0
2020-01-17 14:00:00,112.66,112.79,112.46,112.5,7765.0,109.875,110.0018,109.6799,109.7189,7765.0
2020-01-17 14:30:00,112.55,112.6,112.22,112.22,4134.0,109.7677,109.8165,109.4459,109.4459,4134.0
2020-01-17 15:00:00,112.35,112.52,112.19,112.45,9417.0,109.5726,109.7384,109.4166,109.6702,9417.0
2020-01-17 15:30:00,112.44,112.48,112.17,112.22,31221.0,109.6604,109.6994,109.3971,109.4459,31221.0
2020-01-21 09:30:00,112.19,112.92,112.17,112.17,7894.0,109.4166,110.1286,109.3971,109.3971,7894.0
2020-01-21 10:00:00,112.31,113.18,112.15,112.33,19310.0,109.5336,110.3821,109.3776,109.5531,19310.0
2020-01-21 10:30:00,112.53,113.15,112.53,113.09,7907.0,109.7482,110.3529,109.7482,110.2944,7907.0
2020-01-21 11:00:00,113.16,113.48,112.19,112.24,8535.0,110.3626,110.6747,109.4166,109.4654,8535.0
2020-01-21 11:30:00,112.18,112.82,112.07,112.78,22618.0,109.4069,110.031,109.2996,109.992,22618.0
2020-01-21 12:00:00,112.78,112.9,112.58,112.58,7018.0,109.992,110.1091,109.797,109.797,7018.0
2020-01-21 12:30:00,112.61,113.33,112.54,113.18,12116.0,109.8262,110.5284,109.758,110.3821,12116.0
2020-01-21 13:00:00,113.23,113.26,112.73,112.76,9990.0,110.4309,110.4602,109.9433,109.9725,9990.0
2020-01-21 13:30:00,112.79,113.1,112.62,112.62,9325.0,110.0018,110.3041,109.836,109.836,9325.0
2020-01-21 14:00:00,112.53,112.94,112.53,112.91,7114.0,109.7482,110.1481,109.7482,110.1188,7114.0
2020-01-21 14:30:00,112.87,113.18,112.62,113.16,7916.0,110.0798,110.3821,109.836,110.3626,7916.0
2020-01-21 15:00:00,113.15,113.34,113.14,113.2,8494.0,110.3529,110.5382,110.3431,110.4016,8494.0
2020-01-21 15:30:00,113.21,113.29,112.95,113.26,36941.0,110.4114,110.4894,110.1578,110.4602,36941.0
2020-01-22 09:30:00,113.36,113.41,112.26,112.26,3818.0,110.5577,110.6064,109.4849,109.4849,3818.0
2020-01-22 10:00:00,112.2,112.22,111.04,111.9,14200.0,109.4264,109.4459,108.295,109.1338,14200.0
2020-01-22 10:30:00,111.97,112.56,111.86,112.18,8401.0,109.202,109.7775,109.0948,109.4069,8401.0
2020-01-22 11:00:00,112.12,112.52,111.99,112.21,8196.0,109.3483,109.7384,109.2215,109.4361,8196.0
2020-01-22 11:30:00,112.25,112.43,112.11,112.14,6616.0,109.4751,109.6507,109.3386,109.3678,6616.0
2020-01-22 12:00:00,112.13,112.31,111.43,111.5,20053.0,109.3581,109.5336,108.6754,108.7437,20053.0
2020-01-22 12:30:00,111.49,111.97,111.27,111.97,19375.0,108.7339,109.202,108.5193,109.202,19375.0
2020-01-22 13:00:00,111.93,112.45,111.84,112.27,8829.0,109.163,109.6702,109.0753,109.4946,8829.0
2020-01-22 13:30:00,112.32,112.38,111.6,111.95,35523.0,109.5434,109.6019,108.8412,109.1825,35523.0
2020-01-22 14:00:00,111.95,112.72,111.92,112.54,16984.0,109.1825,109.9335,109.1533,109.758,16984.0
2020-01-22 14:30:00,112.55,112.58,112.25,112.41,11443.0,109.7677,109.797,109.4751,109.6312,11443.0
2020-01-22 15:00:00,112.39,112.41,111.78,111.99,13292.0,109.6117,109.6312,109.0167,109.2215,13292.0
2020-01-22 15:30:00,112.0,112.59,111.98,112.53,52610.0,109.2313,109.8067,109.2118,109.7482,52610.0
2020-01-23 09:30:00,112.37,113.16,111.85,113.12,6922.0,109.5922,110.3626,109.085,110.3236,6922.0
2020-01-23 10:00:00,112.64,113.37,112.57,112.67,18237.0,109.8555,110.5674,109.7872,109.8847,18237.0
2020-01-23 10:30:00,112.6,113.21,112.51,112.52,20957.0,109.8165,110.4114,109.7287,109.7384,20957.0
2020-01-23 11:00:00,112.39,112.52,111.57,111.74,12131.0,109.6117,109.7384,108.8119,108.9777,12131.0
2020-01-23 11:30:00,111.75,112.27,111.75,111.78,4700.0,108.9875,109.4946,108.9875,109.0167,4700.0
2020-01-23 12:00:00,111.85,112.06,111.7,111.82,6475.0,109.085,109.2898,108.9387,109.0557,6475.0
2020-01-23 12:30:00,111.85,112.12,111.84,111.86,3200.0,109.085,109.3483,109.0753,109.0948,3200.0
2020-01-23 13:00:00,111.93,112.17,111.91,111.95,6394.0,109.163,109.3971,109.1435,109.1825,6394.0
2020-01-23 13:30:00,111.87,111.9,111.59,111.87,6967.0,109.1045,109.1338,108.8314,109.1045,6967.0
2020-01-23 14:00:00,111.92,112.21,111.88,112.13,6398.0,109.1533,109.4361,109.1143,109.3581,6398.0
2020-01-23 14:30:00,112.19,112.24,111.97,112.11,6700.0,109.4166,109.4654,109.202,109.3386,6700.0
2020-01-23 15:00:00,112.1,112.1,111.79,112.01,10723.0,109.3288,109.3288,109.0265,109.2411,10723.0
2020-01-23 15:30:00,111.88,111.88,111.32,111.32,50109.0,109.1143,109.1143,108.5681,108.5681,50109.0
2020-01-24 09:30:00,111.38,111.71,111.18,111.71,5247.0,108.6266,108.9485,108.4316,108.9485,5247.0
2020-01-24 10:00:00,111.6,111.82,110.99,111.31,18797.0,108.8412,109.0557,108.2463,108.5584,18797.0
2020-01-24 10:30:00,111.25,111.35,110.77,111.26,29872.0,108.4998,108.5974,108.0317,108.5096,29872.0
2020-01-24 11:00:00,111.2,111.81,111.16,111.49,17204.0,108.4511,109.046,108.4121,108.7339,17204.0
2020-01-24 11:30:00,111.42,111.86,111.42,111.63,18253.0,108.6656,109.0948,108.6656,108.8704,18253.0
2020-01-24 12:00:00,111.46,111.76,111.39,111.45,13225.0,108.7046,108.9972,108.6364,108.6949,13225.0
2020-01-24 12:30:00,111.7,111.79,111.52,111.68,11093.0,108.9387,109.0265,108.7632,108.9192,11093.0
2020-01-24 13:00:00,111.7,111.7,111.31,111.37,12572.0,108.9387,108.9387,108.5584,108.6169,12572.0
2020-01-24 13:30:00,111.32,111.35,111.0,111.17,10942.0,108.5681,108.5974,108.256,108.4218,10942.0
2020-01-24 14:00:00,111.15,111.18,110.64,110.89,12694.0,108.4023,108.4316,107.9049,108.1487,12694.0
2020-01-24 14:30:00,110.92,111.57,110.92,111.52,12701.0,108.178,108.8119,108.178,108.7632,12701.0
2020-01-24 15:00:00,111.58,111.58,111.26,111.42,11430.0,108.8217,108.8217,108.5096,108.6656,11430.0
2020-01-24 15:30:00,111.43,111.65,111.09,111.59,54252.0,108.6754,108.89,108.3438,108.8314,54252.0
2020-01-27 09:30:00,110.64,112.31,109.97,112.31,15927.0,107.9049,109.5336,107.2515,109.5336,15927.0
2020-01-27 10:00:00,112.32,112.32,111.68,111.86,7418.0,109.5434,109.5434,108.9192,109.0948,7418.0
2020-01-27 10:30:00,111.86,112.46,111.5,112.29,45235.0,109.0948,109.6799,108.7437,109.5141,45235.0
2020-01-27 11:00:00,112.42,113.21,112.2,113.19,14920.0,109.6409,110.4114,109.4264,110.3919,14920.0
2020-01-27 11:30:00,113.29,113.54,113.18,113.42,15965.0,110.4894,110.7332,110.3821,110.6162,15965.0
2020-01-27 12:00:00,113.49,114.17,113.41,113.63,19180.0,110.6845,111.3477,110.6064,110.821,19180.0
2020-01-27 12:30:00,113.64,113.83,113.46,113.59,10695.0,110.8308,111.0161,110.6552,110.782,10695.0
2020-01-27 13:00:00,113.7,114.32,113.7,114.23,24541.0,110.8893,111.4939,110.8893,111.4062,24541.0
2020-01-27 13:30:00,114.13,114.41,113.77,114.41,13128.0,111.3086,111.5817,110.9575,111.5817,13128.0
2020-01-27 14:00:00,114.34,114.35,113.51,113.69,14599.0,111.5135,111.5232,110.704,110.8795,14599.0
2020-01-27 14:30:00,113.67,113.98,112.92,112.92,22903.0,110.86,111.1624,110.1286,110.1286,22903.0
2020-01-27 15:00:00,113.02,113.28,112.96,113.05,17068.0,110.2261,110.4797,110.1676,110.2553,17068.0
2020-01-27 15:30:00,113.0,113.13,112.6,112.85,77782.0,110.2066,110.3334,109.8165,110.0603,77782.0
2020-01-28 09:30:00,113.13,113.38,112.08,112.08,5622.0,110.3334,110.5772,109.3093,109.3093,5622.0
2020-01-28 10:00:00,112.07,112.43,111.03,111.47,12731.0,109.2996,109.6507,108.2853,108.7144,12731.0
2020-01-28 10:30:00,111.47,112.13,111.28,112.01,20677.0,108.7144,109.3581,108.5291,109.2411,20677.0
2020-01-28 11:00:00,112.1,113.33,112.09,112.96,12924.0,109.3288,110.5284,109.3191,110.1676,12924.0
2020-01-28 11:30:00,113.05,113.18,112.56,113.18,5650.0,110.2553,110.3821,109.7775,110.3821,5650.0
2020-01-28 12:00:00,112.99,112.99,112.45,112.62,3906.0,110.1968,110.1968,109.6702,109.836,3906.0
2020-01-28 12:30:00,112.63,112.82,112.56,112.59,5531.0,109.8457,110.031,109.7775,109.8067,5531.0
2020-01-28 13:00:00,112.52,112.74,112.42,112.72,6941.0,109.7384,109.953,109.6409,109.9335,6941.0
2020-01-28 13:30:00,112.69,113.07,112.6,113.07,5472.0,109.9042,110.2748,109.8165,110.2748,5472.0
2020-01-28 14:00:00,113.07,113.4,113.07,113.25,7922.0,110.2748,110.5967,110.2748,110.4504,7922.0
2020-01-28 14:30:00,113.31,113.6,113.28,113.34,10927.0,110.5089,110.7917,110.4797,110.5382,10927.0
2020-01-28 15:00:00,113.29,113.85,113.18,113.77,41317.0,110.4894,111.0356,110.3821,110.9575,41317.0
2020-01-28 15:30:00,113.81,113.96,113.4,113.68,97280.0,110.9966,111.1428,110.5967,110.8698,97280.0
2020-01-29 09:30:00,113.84,114.73,113.69,114.39,29058.0,111.0258,111.8938,110.8795,111.5622,29058.0
2020-01-29 10:00:00,114.25,114.36,113.05,113.69,24021.0,111.4257,111.533,110.2553,110.8795,24021.0
2020-01-29 10:30:00,113.84,114.27,113.39,114.27,30982.0,111.0258,111.4452,110.5869,111.4452,30982.0
2020-01-29 11:00:00,114.29,114.83,113.94,114.04,19732.0,111.4647,111.9913,111.1233,111.2209,19732.0
2020-01-29 11:30:00,114.12,114.18,113.68,113.92,10953.0,111.2989,111.3574,110.8698,111.1038,10953.0
2020-01-29 12:00:00,113.92,114.13,113.52,113.57,11925.0,111.1038,111.3086,110.7137,110.7625,11925.0
2020-01-29 12:30:00,113.54,113.6,113.22,113.22,8824.0,110.7332,110.7917,110.4211,110.4211,8824.0
2020-01-29 13:00:00,113.21,113.27,112.73,112.79,13152.0,110.4114,110.4699,109.9433,110.0018,13152.0
2020-01-29 13:30:00,112.84,113.45,112.68,113.28,21898.0,110.0505,110.6455,109.8945,110.4797,21898.0
2020-01-29 14:00:00,113.27,113.94,113.17,113.29,22210.0,110.4699,111.1233,110.3724,110.4894,22210.0
2020-01-29 14:30:00,113.34,113.43,112.97,113.19,19877.0,110.5382,110.6259,110.1773,110.3919,19877.0
2020-01-29 15:00:00,113.17,113.83,113.17,113.67,30136.0,110.3724,111.0161,110.3724,110.86,30136.0
2020-01-29 15:30:00,113.63,113.68,112.57,112.82,88416.0,110.821,110.8698,109.7872,110.031,88416.0
2020-01-30 09:30:00,110.16,110.16,101.71,106.24,148590.0,107.4368,107.4368,99.1957,103.6137,148590.0
2020-01-30 10:00:00,106.22,106.22,103.99,104.62,102555.0,103.5942,103.5942,101.4193,102.0337,102555.0
2020-01-30 10:30:00,104.45,105.17,100.58,100.87,122916.0,101.8679,102.5701,98.0936,98.3764,122916.0
2020-01-30 11:00:00,101.16,105.59,100.75,104.7,122782.0,98.6593,102.9798,98.2594,102.1118,122782.0
2020-01-30 11:30:00,104.4,106.12,104.4,106.1,51851.0,101.8192,103.4967,101.8192,103.4772,51851.0
2020-01-30 12:00:00,106.02,106.67,105.96,106.47,31834.0,103.3991,104.0331,103.3406,103.838,31834.0
2020-01-30 12:30:00,106.47,107.96,106.35,107.42,45267.0,103.838,105.2912,103.721,104.7645,45267.0
2020-01-30 13:00:00,107.47,108.0,107.25,107.94,34201.0,104.8133,105.3302,104.5987,105.2717,34201.0
2020-01-30 13:30:00,107.83,107.92,106.02,106.03,42506.0,105.1644,105.2522,103.3991,103.4089,42506.0
2020-01-30 14:00:00,106.03,107.74,105.4,107.06,47157.0,103.4089,105.0766,102.7945,104.4134,47157.0
2020-01-30 14:30:00,107.01,107.3,106.89,106.99,53110.0,104.3647,104.6475,104.2476,104.3452,53110.0
2020-01-30 15:00:00,107.0,107.77,106.42,106.43,83577.0,104.3549,105.1059,103.7892,103.799,83577.0
2020-01-30 15:30:00,106.44,106.67,105.0,105.89,279969.0,103.8087,104.0331,102.4043,103.2723,279969.0
2020-01-31 09:30:00,105.27,105.74,101.86,102.47,52976.0,102.6677,103.1261,99.342,99.9369,52976.0
2020-01-31 10:00:00,102.62,103.36,101.19,101.71,50799.0,100.0832,100.8049,98.6885,99.1957,50799.0
2020-01-31 10:30:00,101.65,102.04,101.39,101.39,34735.0,99.1372,99.5175,98.8836,98.8836,34735.0
2020-01-31 11:00:00,101.42,101.67,100.97,101.23,34456.0,98.9128,99.1567,98.474,98.7275,34456.0
2020-01-31 11:30:00,101.23,102.0,101.17,101.88,24030.0,98.7275,99.4785,98.669,99.3615,24030.0
2020-01-31 12:00:00,101.9,102.7,101.67,102.65,32122.0,99.381,100.1612,99.1567,100.1124,32122.0
2020-01-31 12:30:00,102.62,102.74,101.68,102.44,29585.0,100.0832,100.2002,99.1664,99.9076,29585.0
2020-01-31 13:00:00,102.53,102.74,102.18,102.18,19750.0,99.9954,100.2002,99.6541,99.6541,19750.0
2020-01-31 13:30:00,102.16,102.84,102.13,102.18,33413.0,99.6346,100.2977,99.6053,99.6541,33413.0
2020-01-31 14:00:00,102.17,102.47,101.87,102.23,23784.0,99.6443,99.9369,99.3517,99.7028,23784.0
2020-01-31 14:30:00,102.14,102.5,102.01,102.37,36333.0,99.615,99.9661,99.4883,99.8394,36333.0
2020-01-31 15:00:00,102.39,102.51,101.99,102.15,32406.0,99.8589,99.9759,99.4688,99.6248,32406.0
2020-01-31 15:30:00,102.15,102.53,101.93,102.15,118661.0,99.6248,99.9954,99.4102,99.6248,118661.0
2020-02-03 09:30:00,103.01,105.31,102.36,104.97,32048.0,100.4635,102.7067,99.8296,102.3751,32048.0
2020-02-03 10:00:00,105.05,105.49,104.77,105.17,18491.0,102.4531,102.8822,102.18,102.5701,18491.0
2020-02-03 10:30:00,105.15,105.15,104.0,104.16,16145.0,102.5506,102.5506,101.4291,101.5851,16145.0
2020-02-03 11:00:00,104.14,104.21,103.57,103.91,11027.0,101.5656,101.6339,101.0097,101.3413,11027.0
2020-02-03 11:30:00,103.81,103.96,103.49,103.75,13356.0,101.2438,101.3901,100.9317,101.1852,13356.0
2020-02-03 12:00:00,103.72,103.87,103.45,103.83,10956.0,101.156,101.3023,100.8927,101.2633,10956.0
2020-02-03 12:30:00,103.71,104.2,103.63,103.68,8170.0,101.1462,101.6241,101.0682,101.117,8170.0
2020-02-03 13:00:00,103.63,103.99,103.6,103.92,9654.0,101.0682,101.4193,101.039,101.351,9654.0
2020-02-03 13:30:00,103.88,103.9,103.3,103.34,13437.0,101.312,101.3315,100.7464,100.7854,13437.0
2020-02-03 14:00:00,103.33,103.46,103.24,103.29,13521.0,100.7756,100.9024,100.6879,100.7366,13521.0
2020-02-03 14:30:00,103.29,103.74,103.21,103.47,14606.0,100.7366,101.1755,100.6586,100.9122,14606.0
2020-02-03 15:00:00,103.45,103.57,103.06,103.42,22318.0,100.8927,101.0097,100.5123,100.8634,22318.0
2020-02-03 15:30:00,103.43,103.76,103.21,103.27,63218.0,100.8732,101.195,100.6586,100.7171,63218.0
2020-02-04 09:30:00,104.29,105.8,103.94,105.56,20359.0,101.7119,103.1846,101.3705,102.9505,20359.0
2020-02-04 10:00:00,105.44,105.44,105.12,105.2,15824.0,102.8335,102.8335,102.5214,102.5994,15824.0
2020-02-04 10:30:00,105.3,105.34,104.45,104.93,59102.0,102.6969,102.7359,101.8679,102.3361,59102.0
2020-02-04 11:00:00,104.96,105.15,104.41,105.08,19043.0,102.3653,102.5506,101.8289,102.4824,19043.0
2020-02-04 11:30:00,105.04,105.1,104.72,104.91,32090.0,102.4434,102.5019,102.1313,102.3166,32090.0
2020-02-04 12:00:00,104.9,105.15,104.88,104.97,15624.0,102.3068,102.5506,102.2873,102.3751,15624.0
2020-02-04 12:30:00,104.95,105.13,104.88,105.0,10272.0,102.3556,102.5311,102.2873,102.4043,10272.0
2020-02-04 13:00:00,105.04,105.05,104.86,104.94,10459.0,102.4434,102.4531,102.2678,102.3458,10459.0
2020-02-04 13:30:00,104.99,105.07,104.86,105.0,15741.0,102.3946,102.4726,102.2678,102.4043,15741.0
2020-02-04 14:00:00,105.07,105.77,104.99,105.62,33138.0,102.4726,103.1553,102.3946,103.009,33138.0
2020-02-04 14:30:00,105.62,105.69,105.28,105.63,21945.0,103.009,103.0773,102.6774,103.0188,21945.0
2020-02-04 15:00:00,105.61,105.91,105.4,105.91,34518.0,102.9993,103.2918,102.7945,103.2918,34518.0
2020-02-04 15:30:00,105.91,106.21,105.59,105.79,109701.0,103.2918,103.5844,102.9798,103.1748,109701.0
2020-02-05 09:30:00,106.56,106.62,105.34,106.45,13093.0,103.9258,103.9843,102.7359,103.8185,13093.0
2020-02-05 10:00:00,106.55,107.1,105.82,105.83,11841.0,103.916,104.4524,103.2041,103.2138,11841.0
2020-02-05 10:30:00,105.9,105.99,105.24,105.52,10860.0,103.2821,103.3699,102.6384,102.9115,10860.0
2020-02-05 11:00:00,105.37,105.7,105.07,105.39,24323.0,102.7652,103.087,102.4726,102.7847,24323.0
2020-02-05 11:30:00,105.43,105.55,105.18,105.54,10076.0,102.8237,102.9407,102.5799,102.931,10076.0
2020-02-05 12:00:00,105.58,105.59,105.21,105.23,11356.0,102.97,102.9798,102.6092,102.6287,11356.0
2020-02-05 12:30:00,105.2,105.94,105.09,105.92,16103.0,102.5994,103.3211,102.4921,103.3016,16103.0
2020-02-05 13:00:00,105.86,106.34,105.51,105.56,40819.0,103.2431,103.7112,102.9017,102.9505,40819.0
2020-02-05 13:30:00,105.6,106.01,105.56,105.84,21359.0,102.9895,103.3894,102.9505,103.2236,21359.0
2020-02-05 14:00:00,105.8,106.18,105.71,106.15,10595.0,103.1846,103.5552,103.0968,103.5259,10595.0
2020-02-05 14:30:00,106.12,106.41,105.87,105.94,17730.0,103.4967,103.7795,103.2528,103.3211,17730.0
2020-02-05 15:00:00,105.96,106.49,105.91,106.27,21824.0,103.3406,103.8575,103.2918,103.6429,21824.0
2020-02-05 15:30:00,106.26,106.73,106.16,106.72,92601.0,103.6332,104.0916,103.5357,104.0818,92601.0
2020-02-06 09:30:00,107.13,107.17,105.78,106.13,4228.0,104.4817,104.5207,103.1651,103.5064,4228.0
2020-02-06 10:00:00,106.03,106.53,105.51,105.78,6536.0,103.4089,103.8965,102.9017,103.1651,6536.0
2020-02-06 10:30:00,105.76,105.98,105.76,105.96,2925.0,103.1456,103.3601,103.1456,103.3406,2925.0
2020-02-06 11:00:00,106.01,106.24,106.01,106.07,6484.0,103.3894,103.6137,103.3894,103.4479,6484.0
2020-02-06 11:30:00,106.13,106.35,106.02,106.09,2837.0,103.5064,103.721,103.3991,103.4674,2837.0
2020-02-06 12:00:00,106.12,106.21,105.62,105.62,4048.0,103.4967,103.5844,103.009,103.009,4048.0
2020-02-06 12:30:00,105.57,105.6,105.12,105.25,9456.0,102.9603,102.9895,102.5214,102.6482,9456.0
2020-02-06 13:00:00,105.24,105.43,105.12,105.18,5853.0,102.6384,102.8237,102.5214,102.5799,5853.0
2020-02-06 13:30:00,105.18,105.63,104.94,105.44,11343.0,102.5799,103.0188,102.3458,102.8335,11343.0
2020-02-06 14:00:00,105.43,105.66,105.29,105.36,8681.0,102.8237,103.048,102.6872,102.7554,8681.0
2020-02-06 14:30:00,105.39,105.59,105.24,105.43,5129.0,102.7847,102.9798,102.6384,102.8237,5129.0
2020-02-06 15:00:00,105.37,105.44,105.21,105.26,11481.0,102.7652,102.8335,102.6092,102.6579,11481.0
2020-02-06 15:30:00,105.26,105.63,105.26,105.34,48691.0,102.6579,103.0188,102.6579,102.7359,48691.0
2020-02-07 09:30:00,105.26,105.62,104.27,104.72,3699.0,102.6579,103.009,101.6924,102.1313,3699.0
2020-02-07 10:00:00,104.7,105.7,104.69,105.51,8660.0,102.1118,103.087,102.102,102.9017,8660.0
2020-02-07 10:30:00,105.5,105.52,104.76,105.25,9536.0,102.892,102.9115,102.1703,102.6482,9536.0
2020-02-07 11:00:00,105.17,105.4,104.82,105.24,5296.0,102.5701,102.7945,102.2288,102.6384,5296.0
2020-02-07 11:30:00,105.28,105.52,105.27,105.4,8195.0,102.6774,102.9115,102.6677,102.7945,8195.0
2020-02-07 12:00:00,105.36,105.65,105.25,105.48,10750.0,102.7554,103.0383,102.6482,102.8725,10750.0
2020-02-07 12:30:00,105.42,105.54,105.3,105.51,5280.0,102.814,102.931,102.6969,102.9017,5280.0
2020-02-07 13:00:00,105.45,105.65,105.21,105.63,6885.0,102.8432,103.0383,102.6092,103.0188,6885.0
2020-02-07 13:30:00,105.64,106.06,105.59,105.85,9036.0,103.0285,103.4381,102.9798,103.2333,9036.0
2020-02-07 14:00:00,105.84,106.02,105.55,105.89,17127.0,103.2236,103.3991,102.9407,103.2723,17127.0
2020-02-07 14:30:00,105.96,106.43,105.81,106.26,13625.0,103.3406,103.799,103.1943,103.6332,13625.0
2020-02-07 15:00:00,106.23,106.44,106.02,106.26,7458.0,103.6039,103.8087,103.3991,103.6332,7458.0
2020-02-07 15:30:00,106.24,106.4,106.11,106.18,30815.0,103.6137,103.7697,103.4869,103.5552,30815.0
2020-02-10 09:30:00,105.69,106.51,105.4,106.19,7179.0,103.0773,103.877,102.7945,103.5649,7179.0
2020-02-10 10:00:00,106.39,106.96,105.56,105.56,7044.0,103.76,104.3159,102.9505,102.9505,7044.0
2020-02-10 10:30:00,105.86,106.35,105.86,105.97,7915.0,103.2431,103.721,103.2431,103.3504,7915.0
2020-02-10 11:00:00,105.88,106.0,105.55,105.83,5752.0,103.2626,103.3796,102.9407,103.2138,5752.0
2020-02-10 11:30:00,105.75,105.79,105.3,105.45,5800.0,103.1358,103.1748,102.6969,102.8432,5800.0
2020-02-10 12:00:00,105.48,105.48,104.87,105.14,5131.0,102.8725,102.8725,102.2776,102.5409,5131.0
2020-02-10 12:30:00,105.17,105.37,104.91,105.26,7514.0,102.5701,102.7652,102.3166,102.6579,7514.0
2020-02-10 13:00:00,105.2,105.92,105.08,105.67,14515.0,102.5994,103.3016,102.4824,103.0578,14515.0
2020-02-10 13:30:00,105.58,105.58,105.27,105.53,5629.0,102.97,102.97,102.6677,102.9212,5629.0
2020-02-10 14:00:00,105.52,105.63,105.42,105.44,5211.0,102.9115,103.0188,102.814,102.8335,5211.0
2020-02-10 14:30:00,105.39,105.61,105.32,105.54,8535.0,102.7847,102.9993,102.7164,102.931,8535.0
2020-02-10 15:00:00,105.47,105.62,105.32,105.47,11219.0,102.8627,103.009,102.7164,102.8627,11219.0
2020-02-10 15:30:00,105.51,105.56,105.16,105.21,55983.0,102.9017,102.9505,102.5604,102.6092,55983.0
2020-02-11 09:30:00,105.19,105.35,104.21,104.6,15317.0,102.5896,102.7457,101.6339,102.0142,15317.0
2020-02-11 10:00:00,104.44,105.44,104.44,105.31,10466.0,101.8582,102.8335,101.8582,102.7067,10466.0
2020-02-11 10:30:00,105.31,105.7,105.25,105.39,7561.0,102.7067,103.087,102.6482,102.7847,7561.0
2020-02-11 11:00:00,105.43,105.52,105.0,105.0,29171.0,102.8237,102.9115,102.4043,102.4043,29171.0
2020-02-11 11:30:00,104.94,105.88,104.92,105.74,8864.0,102.3458,103.2626,102.3263,103.1261,8864.0
2020-02-11 12:00:00,105.66,105.85,105.59,105.83,5752.0,103.048,103.2333,102.9798,103.2138,5752.0
2020-02-11 12:30:00,105.9,105.92,105.62,105.67,3564.0,103.2821,103.3016,103.009,103.0578,3564.0
2020-02-11 13:00:00,105.64,105.78,105.41,105.41,5108.0,103.0285,103.1651,102.8042,102.8042,5108.0
2020-02-11 13:30:00,105.32,106.01,105.32,105.93,6518.0,102.7164,103.3894,102.7164,103.3114,6518.0
2020-02-11 14:00:00,105.96,105.96,105.34,105.42,6946.0,103.3406,103.3406,102.7359,102.814,6946.0
2020-02-11 14:30:00,105.44,105.46,105.17,105.4,6899.0,102.8335,102.853,102.5701,102.7945,6899.0
2020-02-11 15:00:00,105.44,105.52,105.14,105.29,13123.0,102.8335,102.9115,102.5409,102.6872,13123.0
2020-02-11 15:30:00,105.3,105.7,105.3,105.65,31684.0,102.6969,103.087,102.6969,103.0383,31684.0
2020-02-12 09:30:00,106.06,106.06,105.02,105.02,4485.0,103.4381,103.4381,102.4238,102.4238,4485.0
2020-02-12 10:00:00,105.02,105.21,104.54,104.77,9631.0,102.4238,102.6092,101.9557,102.18,9631.0
2020-02-12 10:30:00,105.04,105.26,104.8,104.89,3900.0,102.4434,102.6579,102.2093,102.2971,3900.0
2020-02-12 11:00:00,104.95,105.49,104.95,105.25,8287.0,102.3556,102.8822,102.3556,102.6482,8287.0
2020-02-12 11:30:00,105.34,105.44,105.08,105.25,4715.0,102.7359,102.8335,102.4824,102.6482,4715.0
2020-02-12 12:00:00,105.31,105.38,105.26,105.38,2349.0,102.7067,102.775,102.6579,102.775,2349.0
2020-02-12 12:30:00,105.34,105.53,105.13,105.28,5040.0,102.7359,102.9212,102.5311,102.6774,5040.0
2020-02-12 13:00:00,105.27,105.35,105.16,105.16,4423.0,102.6677,102.7457,102.5604,102.5604,4423.0
2020-02-12 13:30:00,105.21,105.21,105.0,105.08,5400.0,102.6092,102.6092,102.4043,102.4824,5400.0
2020-02-12 14:00:00,105.08,105.22,104.93,104.99,7435.0,102.4824,102.6189,102.3361,102.3946,7435.0
2020-02-12 14:30:00,104.97,105.27,104.78,105.23,15673.0,102.3751,102.6677,102.1898,102.6287,15673.0
2020-02-12 15:00:00,105.26,105.49,105.19,105.21,9409.0,102.6579,102.8822,102.5896,102.6092,9409.0
2020-02-12 15:30:00,105.21,105.32,105.09,105.11,45180.0,102.6092,102.7164,102.4921,102.5116,45180.0
2020-02-13 09:30:00,104.72,105.3,104.53,104.54,4399.0,102.1313,102.6969,101.946,101.9557,4399.0
2020-02-13 10:00:00,104.62,105.18,104.44,105.13,6922.0,102.0337,102.5799,101.8582,102.5311,6922.0
2020-02-13 10:30:00,105.15,105.69,104.93,105.53,5441.0,102.5506,103.0773,102.3361,102.9212,5441.0
2020-02-13 11:00:00,105.54,105.54,104.88,105.11,4155.0,102.931,102.931,102.2873,102.5116,4155.0
2020-02-13 11:30:00,105.1,105.47,105.1,105.36,5831.0,102.5019,102.8627,102.5019,102.7554,5831.0
2020-02-13 12:00:00,105.48,105.83,105.47,105.63,4613.0,102.8725,103.2138,102.8627,103.0188,4613.0
2020-02-13 12:30:00,105.76,105.89,105.71,105.79,4801.0,103.1456,103.2723,103.0968,103.1748,4801.0
2020-02-13 13:00:00,105.88,105.94,105.76,105.83,3955.0,103.2626,103.3211,103.1456,103.2138,3955.0
2020-02-13 13:30:00,105.97,106.25,105.97,106.1,2900.0,103.3504,103.6234,103.3504,103.4772,2900.0
2020-02-13 14:00:00,106.17,106.24,105.84,106.12,4400.0,103.5454,103.6137,103.2236,103.4967,4400.0
2020-02-13 14:30:00,106.13,106.25,105.94,106.05,7425.0,103.5064,103.6234,103.3211,103.4284,7425.0
2020-02-13 15:00:00,106.03,106.04,105.56,105.57,5518.0,103.4089,103.4186,102.9505,102.9603,5518.0
2020-02-13 15:30:00,105.64,105.72,105.39,105.47,28244.0,103.0285,103.1065,102.7847,102.8627,28244.0
2020-02-14 09:30:00,105.58,106.33,105.58,105.93,3966.0,102.97,103.7015,102.97,103.3114,3966.0
2020-02-14 10:00:00,105.83,105.97,105.4,105.68,4420.0,103.2138,103.3504,102.7945,103.0675,4420.0
2020-02-14 10:30:00,105.68,105.85,105.14,105.67,20275.0,103.0675,103.2333,102.5409,103.0578,20275.0
2020-02-14 11:00:00,105.66,105.66,105.22,105.45,10056.0,103.048,103.048,102.6189,102.8432,10056.0
2020-02-14 11:30:00,105.45,105.55,105.27,105.39,6913.0,102.8432,102.9407,102.6677,102.7847,6913.0
2020-02-14 12:00:00,105.44,105.59,105.28,105.34,9418.0,102.8335,102.9798,102.6774,102.7359,9418.0
2020-02-14 12:30:00,105.34,105.5,105.19,105.2,9031.0,102.7359,102.892,102.5896,102.5994,9031.0
2020-02-14 13:00:00,105.19,105.26,104.85,105.08,10639.0,102.5896,102.6579,102.2581,102.4824,10639.0
2020-02-14 13:30:00,105.1,105.34,104.99,105.25,7388.0,102.5019,102.7359,102.3946,102.6482,7388.0
2020-02-14 14:00:00,105.23,105.32,104.97,105.1,9301.0,102.6287,102.7164,102.3751,102.5019,9301.0
2020-02-14 14:30:00,105.07,105.09,104.7,104.89,11399.0,102.4726,102.4921,102.1118,102.2971,11399.0
2020-02-14 15:00:00,105.0,105.07,104.9,105.02,14054.0,102.4043,102.4726,102.3068,102.4238,14054.0
2020-02-14 15:30:00,105.03,105.16,104.91,105.11,55596.0,102.4336,102.5604,102.3166,102.5116,55596.0
2020-02-18 09:30:00,105.19,106.42,105.18,106.09,4091.0,102.5896,103.7892,102.5799,103.4674,4091.0
2020-02-18 10:00:00,106.43,106.87,106.15,106.28,4503.0,103.799,104.2281,103.5259,103.6527,4503.0
2020-02-18 10:30:00,106.38,106.99,106.38,106.88,5547.0,103.7502,104.3452,103.7502,104.2379,5547.0
2020-02-18 11:00:00,106.85,106.91,106.24,106.25,5555.0,104.2086,104.2671,103.6137,103.6234,5555.0
2020-02-18 11:30:00,106.33,106.65,106.05,106.46,7620.0,103.7015,104.0136,103.4284,103.8283,7620.0
2020-02-18 12:00:00,106.45,106.61,105.97,106.26,6699.0,103.8185,103.9745,103.3504,103.6332,6699.0
2020-02-18 12:30:00,106.3,106.48,106.11,106.21,1919.0,103.6722,103.8478,103.4869,103.5844,1919.0
2020-02-18 13:00:00,106.19,106.26,106.05,106.12,2139.0,103.5649,103.6332,103.4284,103.4967,2139.0
2020-02-18 13:30:00,106.18,106.47,106.18,106.32,3500.0,103.5552,103.838,103.5552,103.6917,3500.0
2020-02-18 14:00:00,106.37,106.74,106.21,106.74,6903.0,103.7405,104.1013,103.5844,104.1013,6903.0
2020-02-18 14:30:00,106.79,106.94,106.33,106.42,5894.0,104.1501,104.2964,103.7015,103.7892,5894.0
2020-02-18 15:00:00,106.4,106.79,106.38,106.61,6620.0,103.7697,104.1501,103.7502,103.9745,6620.0
2020-02-18 15:30:00,106.61,106.62,106.25,106.44,31097.0,103.9745,103.9843,103.6234,103.8087,31097.0
2020-02-19 09:30:00,106.84,107.1,106.56,106.62,4497.0,104.1989,104.4524,103.9258,103.9843,4497.0
2020-02-19 10:00:00,106.62,107.16,106.38,107.1,9810.0,103.9843,104.5109,103.7502,104.4524,9810.0
2020-02-19 10:30:00,107.09,107.53,106.87,107.21,16473.0,104.4427,104.8718,104.2281,104.5597,16473.0
2020-02-19 11:00:00,107.22,107.51,107.19,107.47,12283.0,104.5695,104.8523,104.5402,104.8133,12283.0
2020-02-19 11:30:00,107.34,107.35,106.8,106.98,4170.0,104.6865,104.6963,104.1598,104.3354,4170.0
2020-02-19 12:00:00,106.97,107.08,106.91,106.98,5019.0,104.3256,104.4329,104.2671,104.3354,5019.0
2020-02-19 12:30:00,107.05,107.36,107.05,107.2,8550.0,104.4037,104.706,104.4037,104.55,8550.0
2020-02-19 13:00:00,107.18,107.21,106.91,107.08,20322.0,104.5305,104.5597,104.2671,104.4329,20322.0
2020-02-19 13:30:00,107.09,107.37,107.05,107.37,14030.0,104.4427,104.7158,104.4037,104.7158,14030.0
2020-02-19 14:00:00,107.32,107.35,106.94,106.98,7741.0,104.667,104.6963,104.2964,104.3354,7741.0
2020-02-19 14:30:00,106.95,107.2,106.9,106.9,12524.0,104.3061,104.55,104.2574,104.2574,12524.0
2020-02-19 15:00:00,106.94,107.13,106.82,106.92,12072.0,104.2964,104.4817,104.1794,104.2769,12072.0
2020-02-19 15:30:00,106.92,106.97,106.57,106.61,43652.0,104.2769,104.3256,103.9355,103.9745,43652.0
2020-02-20 09:30:00,106.08,106.26,105.86,105.9,4182.0,103.4576,103.6332,103.2431,103.2821,4182.0
2020-02-20 10:00:00,105.86,105.93,105.34,105.53,15028.0,103.2431,103.3114,102.7359,102.9212,15028.0
2020-02-20 10:30:00,105.48,105.53,104.1,104.1,18392.0,102.8725,102.9212,101.5266,101.5266,18392.0
2020-02-20 11:00:00,104.1,104.17,102.14,102.14,32593.0,101.5266,101.5949,99.615,99.615,32593.0
2020-02-20 11:30:00,102.02,102.31,101.38,102.02,39530.0,99.498,99.7808,98.8738,99.498,39530.0
2020-02-20 12:00:00,101.88,102.52,101.88,102.4,12738.0,99.3615,99.9857,99.3615,99.8686,12738.0
2020-02-20 12:30:00,102.46,102.97,102.28,102.68,10340.0,99.9271,100.4245,99.7516,100.1417,10340.0
2020-02-20 13:00:00,102.74,103.06,102.63,103.06,13551.0,100.2002,100.5123,100.0929,100.5123,13551.0
2020-02-20 13:30:00,102.98,103.47,102.95,103.27,8175.0,100.4343,100.9122,100.405,100.7171,8175.0
2020-02-20 14:00:00,103.31,103.94,103.31,103.62,7860.0,100.7561,101.3705,100.7561,101.0585,7860.0
2020-02-20 14:30:00,103.7,104.18,103.7,104.01,11210.0,101.1365,101.6046,101.1365,101.4388,11210.0
2020-02-20 15:00:00,103.99,104.47,103.99,104.36,8868.0,101.4193,101.8874,101.4193,101.7802,8868.0
2020-02-20 15:30:00,104.38,104.49,104.11,104.33,40036.0,101.7997,101.907,101.5363,101.7509,40036.0
2020-02-21 09:30:00,104.37,104.37,103.24,103.7,10316.0,101.7899,101.7899,100.6879,101.1365,10316.0
2020-02-21 10:00:00,103.61,103.71,103.31,103.52,11213.0,101.0487,101.1462,100.7561,100.9609,11213.0
2020-02-21 10:30:00,103.56,103.56,103.23,103.3,3195.0,100.9999,100.9999,100.6781,100.7464,3195.0
2020-02-21 11:00:00,103.3,103.42,103.14,103.35,5573.0,100.7464,100.8634,100.5903,100.7951,5573.0
2020-02-21 11:30:00,103.47,103.7,103.47,103.67,3606.0,100.9122,101.1365,100.9122,101.1072,3606.0
2020-02-21 12:00:00,103.62,103.8,103.4,103.45,5468.0,101.0585,101.234,100.8439,100.8927,5468.0
2020-02-21 12:30:00,103.45,103.66,103.27,103.62,5355.0,100.8927,101.0975,100.7171,101.0585,5355.0
2020-02-21 13:00:00,103.63,103.87,103.5,103.58,4506.0,101.0682,101.3023,100.9414,101.0194,4506.0
2020-02-21 13:30:00,103.59,103.63,103.37,103.63,6061.0,101.0292,101.0682,100.8146,101.0682,6061.0
2020-02-21 14:00:00,103.61,103.68,103.2,103.39,21111.0,101.0487,101.117,100.6488,100.8341,21111.0
2020-02-21 14:30:00,103.35,103.51,103.34,103.41,9046.0,100.7951,100.9512,100.7854,100.8536,9046.0
2020-02-21 15:00:00,103.44,103.57,103.35,103.42,8282.0,100.8829,101.0097,100.7951,100.8634,8282.0
2020-02-21 15:30:00,103.44,103.63,103.34,103.57,60972.0,100.8829,101.0682,100.7854,101.0097,60972.0
2020-02-24 09:30:00,101.63,101.9,101.11,101.81,4973.0,99.1177,99.381,98.6105,99.2932,4973.0
2020-02-24 10:00:00,102.01,102.09,101.59,102.04,6910.0,99.4883,99.5663,99.0786,99.5175,6910.0
2020-02-24 10:30:00,102.1,102.1,101.74,101.74,7806.0,99.576,99.576,99.2249,99.2249,7806.0
2020-02-24 11:00:00,101.71,101.71,101.05,101.31,11343.0,99.1957,99.1957,98.552,98.8056,11343.0
2020-02-24 11:30:00,101.31,101.41,100.49,100.82,28873.0,98.8056,98.9031,98.0058,98.3277,28873.0
2020-02-24 12:00:00,100.81,100.82,100.5,100.56,10061.0,98.3179,98.3277,98.0156,98.0741,10061.0
2020-02-24 12:30:00,100.56,100.87,100.19,100.69,20540.0,98.0741,98.3764,97.7132,98.2009,20540.0
2020-02-24 13:00:00,100.58,100.91,100.5,100.91,5226.0,98.0936,98.4155,98.0156,98.4155,5226.0
2020-02-24 13:30:00,100.99,101.35,100.89,101.35,8237.0,98.4935,98.8446,98.3959,98.8446,8237.0
2020-02-24 14:00:00,101.36,101.89,101.29,101.89,7281.0,98.8543,99.3712,98.7861,99.3712,7281.0
2020-02-24 14:30:00,101.86,102.16,101.82,102.02,8932.0,99.342,99.6346,99.303,99.498,8932.0
2020-02-24 15:00:00,102.04,102.38,101.95,102.13,21771.0,99.5175,99.8491,99.4297,99.6053,21771.0
2020-02-24 15:30:00,102.07,102.2,101.68,101.7,54523.0,99.5468,99.6736,99.1664,99.1859,54523.0
2020-02-25 09:30:00,101.75,101.75,100.94,100.94,6867.0,99.2347,99.2347,98.4447,98.4447,6867.0
2020-02-25 10:00:00,101.02,101.18,100.39,100.58,19008.0,98.5227,98.6788,97.9083,98.0936,19008.0
2020-02-25 10:30:00,100.47,100.77,99.75,100.16,21047.0,97.9863,98.2789,97.2841,97.684,21047.0
2020-02-25 11:00:00,100.28,100.65,100.03,100.27,9096.0,97.801,98.1619,97.5572,97.7913,9096.0
2020-02-25 11:30:00,100.31,100.83,100.21,100.55,7738.0,97.8303,98.3374,97.7328,98.0644,7738.0
2020-02-25 12:00:00,100.58,100.68,100.38,100.48,3515.0,98.0936,98.1911,97.8986,97.9961,3515.0
2020-02-25 12:30:00,100.55,100.86,100.27,100.83,9038.0,98.0644,98.3667,97.7913,98.3374,9038.0
2020-02-25 13:00:00,100.71,100.86,100.29,100.53,19609.0,98.2204,98.3667,97.8108,98.0448,19609.0
2020-02-25 13:30:00,100.35,100.45,100.17,100.3,10800.0,97.8693,97.9668,97.6937,97.8205,10800.0
2020-02-25 14:00:00,100.29,100.64,99.94,100.27,16350.0,97.8108,98.1521,97.4694,97.7913,16350.0
2020-02-25 14:30:00,100.3,100.73,100.08,100.6,20962.0,97.8205,98.2399,97.606,98.1131,20962.0
2020-02-25 15:00:00,100.71,100.98,100.25,100.53,24992.0,98.2204,98.4837,97.7718,98.0448,24992.0
2020-02-25 15:30:00,100.44,100.53,99.82,99.87,59890.0,97.9571,98.0448,97.3524,97.4012,59890.0
2020-02-26 09:30:00,100.38,100.97,99.53,99.53,5201.0,97.8986,98.474,97.0696,97.0696,5201.0
2020-02-26 10:00:00,99.41,100.14,99.41,99.87,3540.0,96.9525,97.6645,96.9525,97.4012,3540.0
2020-02-26 10:30:00,99.89,100.57,99.73,99.84,6916.0,97.4207,98.0839,97.2646,97.3719,6916.0
2020-02-26 11:00:00,99.84,100.08,99.55,99.98,4552.0,97.3719,97.606,97.0891,97.5084,4552.0
2020-02-26 11:30:00,99.87,99.88,99.02,99.5,8627.0,97.4012,97.4109,96.5722,97.0403,8627.0
2020-02-26 12:00:00,99.26,99.26,98.48,98.64,4127.0,96.8062,96.8062,96.0455,96.2016,4127.0
2020-02-26 12:30:00,98.68,98.85,98.09,98.26,7490.0,96.2406,96.4064,95.6652,95.831,7490.0
2020-02-26 13:00:00,98.23,98.33,97.89,98.08,6160.0,95.8017,95.8992,95.4701,95.6554,6160.0
2020-02-26 13:30:00,98.12,98.13,96.66,96.78,11643.0,95.6944,95.7042,94.2705,94.3875,11643.0
2020-02-26 14:00:00,96.7,97.97,96.7,97.87,13945.0,94.3095,95.5481,94.3095,95.4506,13945.0
2020-02-26 14:30:00,97.91,98.3,97.54,97.54,13703.0,95.4896,95.87,95.1288,95.1288,13703.0
2020-02-26 15:00:00,97.62,98.2,97.62,97.87,8701.0,95.2068,95.7724,95.2068,95.4506,8701.0
2020-02-26 15:30:00,97.91,98.06,97.46,97.66,30413.0,95.4896,95.6359,95.0507,95.2458,30413.0
2020-02-27 09:30:00,96.2,96.92,95.16,95.49,10990.0,93.8219,94.5241,92.8076,93.1294,10990.0
2020-02-27 10:00:00,95.6,95.66,94.89,94.89,17293.0,93.2367,93.2952,92.5443,92.5443,17293.0
2020-02-27 10:30:00,94.84,96.11,94.64,96.11,12172.0,92.4955,93.7341,92.3004,93.7341,12172.0
2020-02-27 11:00:00,95.88,96.23,95.22,95.5,11906.0,93.5098,93.8511,92.8661,93.1392,11906.0
2020-02-27 11:30:00,95.55,96.22,95.14,96.22,8953.0,93.188,93.8414,92.7881,93.8414,8953.0
2020-02-27 12:00:00,96.06,97.0,95.99,97.0,15958.0,93.6853,94.6021,93.6171,94.6021,15958.0
2020-02-27 12:30:00,96.96,97.77,96.93,97.13,14876.0,94.5631,95.3531,94.5338,94.7289,14876.0
2020-02-27 13:00:00,97.18,97.39,96.98,97.23,11063.0,94.7777,94.9825,94.5826,94.8264,11063.0
2020-02-27 13:30:00,97.19,97.44,96.62,96.67,23874.0,94.7874,95.0312,94.2315,94.2803,23874.0
2020-02-27 14:00:00,96.6,97.34,96.56,97.17,25510.0,94.212,94.9337,94.173,94.7679,25510.0
2020-02-27 14:30:00,97.1,97.24,96.68,96.68,18309.0,94.6996,94.8362,94.29,94.29,18309.0
2020-02-27 15:00:00,96.68,97.12,96.27,96.4,33213.0,94.29,94.7191,93.8902,94.0169,33213.0
2020-02-27 15:30:00,96.34,96.66,95.41,95.65,104185.0,93.9584,94.2705,93.0514,93.2855,104185.0
2020-02-28 09:30:00,93.65,95.22,93.57,94.97,29452.0,91.3349,92.8661,91.2569,92.6223,29452.0
2020-02-28 10:00:00,94.83,95.97,94.16,95.34,34834.0,92.4858,93.5976,91.8323,92.9831,34834.0
2020-02-28 10:30:00,95.17,95.99,94.76,95.55,21899.0,92.8173,93.6171,92.4175,93.188,21899.0
2020-02-28 11:00:00,95.27,96.37,95.17,95.92,22472.0,92.9149,93.9877,92.8173,93.5488,22472.0
2020-02-28 11:30:00,96.06,96.89,95.67,96.09,18571.0,93.6853,94.4948,93.305,93.7146,18571.0
2020-02-28 12:00:00,95.99,96.87,95.66,96.84,11961.0,93.6171,94.4753,93.2952,94.4461,11961.0
2020-02-28 12:30:00,97.02,97.44,96.62,97.44,10327.0,94.6216,95.0312,94.2315,95.0312,10327.0
2020-02-28 13:00:00,97.38,97.68,97.03,97.27,34811.0,94.9727,95.2653,94.6314,94.8654,34811.0
2020-02-28 13:30:00,97.19,97.24,96.2,96.56,20979.0,94.7874,94.8362,93.8219,94.173,20979.0
2020-02-28 14:00:00,96.44,96.78,95.53,96.19,39212.0,94.056,94.3875,93.1684,93.8121,39212.0
2020-02-28 14:30:00,96.48,97.23,96.27,96.45,15770.0,94.095,94.8264,93.8902,94.0657,15770.0
2020-02-28 15:00:00,96.55,96.79,95.94,95.95,19292.0,94.1632,94.3973,93.5683,93.5781,19292.0
2020-02-28 15:30:00,95.83,97.91,95.83,97.5,73777.0,93.461,95.4896,93.461,95.0897,73777.0
2020-03-02 09:30:00,98.06,98.54,96.88,97.11,5458.0,95.6359,96.104,94.4851,94.7094,5458.0
2020-03-02 10:00:00,97.21,98.53,96.81,98.53,13908.0,94.8069,96.0943,94.4168,96.0943,13908.0
2020-03-02 10:30:00,98.57,99.46,98.16,99.32,12703.0,96.1333,97.0013,95.7334,96.8648,12703.0
2020-03-02 11:00:00,99.46,99.69,98.96,99.2,9357.0,97.0013,97.2256,96.5137,96.7477,9357.0
2020-03-02 11:30:00,99.14,99.7,98.76,99.7,8513.0,96.6892,97.2354,96.3186,97.2354,8513.0
2020-03-02 12:00:00,99.6,99.85,99.11,99.24,15727.0,97.1378,97.3817,96.6599,96.7867,15727.0
2020-03-02 12:30:00,99.3,100.18,99.3,99.98,11880.0,96.8453,97.7035,96.8453,97.5084,11880.0
2020-03-02 13:00:00,100.06,100.1,98.85,98.85,14553.0,97.5865,97.6255,96.4064,96.4064,14553.0
2020-03-02 13:30:00,99.05,99.31,98.62,98.9,11565.0,96.6014,96.855,96.1821,96.4551,11565.0
2020-03-02 14:00:00,99.06,99.36,98.53,98.82,11049.0,96.6112,96.9038,96.0943,96.3771,11049.0
2020-03-02 14:30:00,98.78,98.86,97.96,98.59,15082.0,96.3381,96.4161,95.5384,96.1528,15082.0
2020-03-02 15:00:00,98.66,99.86,98.62,99.86,31309.0,96.2211,97.3914,96.1821,97.3914,31309.0
2020-03-02 15:30:00,99.81,100.9,99.65,100.74,71372.0,97.3426,98.4057,97.1866,98.2497,71372.0
2020-03-03 09:30:00,100.65,101.34,100.09,100.34,15056.0,98.1619,98.8348,97.6157,97.8595,15056.0
2020-03-03 10:00:00,100.33,102.88,100.21,102.51,19448.0,97.8498,100.3368,97.7328,99.9759,19448.0
2020-03-03 10:30:00,102.66,103.77,102.45,103.08,22022.0,100.1222,101.2048,99.9174,100.5318,22022.0
2020-03-03 11:00:00,103.15,103.34,101.27,101.79,26599.0,100.6001,100.7854,98.7666,99.2737,26599.0
2020-03-03 11:30:00,101.77,102.61,101.64,102.51,15485.0,99.2542,100.0734,99.1274,99.9759,15485.0
2020-03-03 12:00:00,102.51,102.87,102.19,102.78,13628.0,99.9759,100.327,99.6638,100.2392,13628.0
2020-03-03 12:30:00,102.7,103.03,102.27,102.53,11493.0,100.1612,100.483,99.7418,99.9954,11493.0
2020-03-03 13:00:00,102.52,102.52,101.66,102.18,12874.0,99.9857,99.9857,99.1469,99.6541,12874.0
2020-03-03 13:30:00,102.02,102.18,101.62,101.73,14691.0,99.498,99.6541,99.1079,99.2152,14691.0
2020-03-03 14:00:00,101.75,101.91,101.17,101.91,34189.0,99.2347,99.3907,98.669,99.3907,34189.0
2020-03-03 14:30:00,101.78,102.27,101.69,101.98,22327.0,99.2639,99.7418,99.1762,99.459,22327.0
2020-03-03 15:00:00,102.02,102.66,101.84,102.51,27357.0,99.498,100.1222,99.3225,99.9759,27357.0
2020-03-03 15:30:00,102.47,102.49,100.43,100.47,111951.0,99.9369,99.9564,97.9473,97.9863,111951.0
2020-03-04 09:30:00,101.44,102.31,100.89,100.89,26180.0,98.9323,99.7808,98.3959,98.3959,26180.0
2020-03-04 10:00:00,101.27,101.27,100.55,100.99,29875.0,98.7666,98.7666,98.0644,98.4935,29875.0
2020-03-04 10:30:00,101.0,101.06,100.57,100.84,33313.0,98.5032,98.5617,98.0839,98.3472,33313.0
2020-03-04 11:00:00,100.78,101.03,100.45,100.9,14770.0,98.2887,98.5325,97.9668,98.4057,14770.0
2020-03-04 11:30:00,100.97,101.75,100.78,101.75,12753.0,98.474,99.2347,98.2887,99.2347,12753.0
2020-03-04 12:00:00,101.7,102.21,101.7,102.21,11767.0,99.1859,99.6833,99.1859,99.6833,11767.0
2020-03-04 12:30:00,102.21,102.64,102.19,102.64,12702.0,99.6833,100.1027,99.6638,100.1027,12702.0
2020-03-04 13:00:00,102.66,103.47,102.56,103.36,15247.0,100.1222,100.9122,100.0247,100.8049,15247.0
2020-03-04 13:30:00,103.33,103.4,102.93,102.96,14637.0,100.7756,100.8439,100.3855,100.4148,14637.0
2020-03-04 14:00:00,103.0,103.33,102.75,103.23,14381.0,100.4538,100.7756,100.21,100.6781,14381.0
2020-03-04 14:30:00,103.3,103.41,102.93,103.28,13435.0,100.7464,100.8536,100.3855,100.7269,13435.0
2020-03-04 15:00:00,103.26,104.01,103.21,104.01,19506.0,100.7074,101.4388,100.6586,101.4388,19506.0
2020-03-04 15:30:00,104.03,104.92,104.03,104.65,63615.0,101.4583,102.3263,101.4583,102.063,63615.0
2020-03-05 09:30:00,103.46,103.74,102.61,102.85,28911.0,100.9024,101.1755,100.0734,100.3075,28911.0
2020-03-05 10:00:00,102.95,103.37,102.83,103.05,20161.0,100.405,100.8146,100.288,100.5025,20161.0
2020-03-05 10:30:00,103.06,103.14,102.77,103.01,25064.0,100.5123,100.5903,100.2295,100.4635,25064.0
2020-03-05 11:00:00,103.05,103.75,102.98,103.72,16076.0,100.5025,101.1852,100.4343,101.156,16076.0
2020-03-05 11:30:00,103.75,103.83,103.11,103.17,17471.0,101.1852,101.2633,100.5611,100.6196,17471.0
2020-03-05 12:00:00,103.17,103.4,103.03,103.16,18719.0,100.6196,100.8439,100.483,100.6098,18719.0
2020-03-05 12:30:00,103.23,103.5,102.92,103.26,31044.0,100.6781,100.9414,100.3758,100.7074,31044.0
2020-03-05 13:00:00,103.27,103.8,103.06,103.78,17607.0,100.7171,101.234,100.5123,101.2145,17607.0
2020-03-05 13:30:00,103.75,103.8,103.27,103.61,26484.0,101.1852,101.234,100.7171,101.0487,26484.0
2020-03-05 14:00:00,103.67,103.72,103.04,103.04,23979.0,101.1072,101.156,100.4928,100.4928,23979.0
2020-03-05 14:30:00,103.06,103.3,102.81,103.15,12968.0,100.5123,100.7464,100.2685,100.6001,12968.0
2020-03-05 15:00:00,103.23,104.19,103.05,104.15,43097.0,100.6781,101.6144,100.5025,101.5754,43097.0
2020-03-05 15:30:00,104.13,105.09,103.94,104.61,120291.0,101.5559,102.4921,101.3705,102.024,120291.0
2020-03-06 09:30:00,102.53,103.7,102.24,103.7,18193.0,99.9954,101.1365,99.7126,101.1365,18193.0
2020-03-06 10:00:00,103.85,104.98,103.82,104.27,28243.0,101.2828,102.3848,101.2535,101.6924,28243.0
2020-03-06 10:30:00,104.42,104.51,103.62,104.42,42425.0,101.8387,101.9265,101.0585,101.8387,42425.0
2020-03-06 11:00:00,104.43,104.43,103.88,104.1,44809.0,101.8484,101.8484,101.312,101.5266,44809.0
2020-03-06 11:30:00,104.28,105.19,104.1,105.19,28249.0,101.7021,102.5896,101.5266,102.5896,28249.0
2020-03-06 12:00:00,105.23,105.87,105.0,105.45,30586.0,102.6287,103.2528,102.4043,102.8432,30586.0
2020-03-06 12:30:00,105.58,106.18,104.79,105.13,33118.0,102.97,103.5552,102.1995,102.5311,33118.0
2020-03-06 13:00:00,105.03,105.91,105.03,105.23,19199.0,102.4336,103.2918,102.4336,102.6287,19199.0
2020-03-06 13:30:00,105.28,105.6,105.0,105.11,21549.0,102.6774,102.9895,102.4043,102.5116,21549.0
2020-03-06 14:00:00,105.07,105.26,104.82,105.21,41670.0,102.4726,102.6579,102.2288,102.6092,41670.0
2020-03-06 14:30:00,105.17,105.24,104.43,104.84,86349.0,102.5701,102.6384,101.8484,102.2483,86349.0
2020-03-06 15:00:00,104.73,106.05,104.58,105.86,48041.0,102.141,103.4284,101.9947,103.2431,48041.0
2020-03-06 15:30:00,105.81,107.23,105.68,106.94,135206.0,103.1943,104.5792,103.0675,104.2964,135206.0
2020-03-09 09:30:00,102.76,108.65,102.76,108.39,22846.0,100.2197,105.9641,100.2197,105.7105,22846.0
2020-03-09 10:00:00,108.33,109.97,106.8,109.26,68342.0,105.652,107.2515,104.1598,106.559,68342.0
2020-03-09 10:30:00,109.26,111.08,109.06,110.0,99354.0,106.559,108.334,106.364,107.2807,99354.0
2020-03-09 11:00:00,110.05,114.92,109.8,113.77,138309.0,107.3295,112.0791,107.0857,110.9575,138309.0
2020-03-09 11:30:00,113.59,115.58,113.38,114.48,68189.0,110.782,112.7228,110.5772,111.65,68189.0
2020-03-09 12:00:00,114.53,114.98,113.51,113.78,44652.0,111.6988,112.1376,110.704,110.9673,44652.0
2020-03-09 12:30:00,113.71,113.88,112.87,113.12,36456.0,110.899,111.0648,110.0798,110.3236,36456.0
2020-03-09 13:00:00,113.23,113.87,112.91,113.55,40040.0,110.4309,111.0551,110.1188,110.743,40040.0
2020-03-09 13:30:00,113.63,113.63,112.36,112.56,49835.0,110.821,110.821,109.5824,109.7775,49835.0
2020-03-09 14:00:00,112.57,112.96,111.63,111.92,83359.0,109.7872,110.1676,108.8704,109.1533,83359.0
2020-03-09 14:30:00,111.92,113.6,111.58,113.34,86946.0,109.1533,110.7917,108.8217,110.5382,86946.0
2020-03-09 15:00:00,113.32,113.77,112.31,113.12,60877.0,110.5187,110.9575,109.5336,110.3236,60877.0
2020-03-09 15:30:00,113.11,113.89,111.58,111.77,150191.0,110.3139,111.0746,108.8217,109.007,150191.0
2020-03-10 09:30:00,113.58,115.0,111.23,111.43,54631.0,110.7722,112.1571,108.4803,108.6754,54631.0
2020-03-10 10:00:00,111.59,113.08,108.84,108.84,58711.0,108.8314,110.2846,106.1494,106.1494,58711.0
2020-03-10 10:30:00,108.84,109.48,106.93,106.98,50990.0,106.1494,106.7736,104.2866,104.3354,50990.0
2020-03-10 11:00:00,106.94,107.86,106.34,106.34,41909.0,104.2964,105.1936,103.7112,103.7112,41909.0
2020-03-10 11:30:00,106.23,107.0,105.77,106.6,45651.0,103.6039,104.3549,103.1553,103.9648,45651.0
2020-03-10 12:00:00,106.65,108.51,106.65,107.56,27621.0,104.0136,105.8276,104.0136,104.9011,27621.0
2020-03-10 12:30:00,107.48,108.29,106.7,107.78,23401.0,104.823,105.613,104.0623,105.1156,23401.0
2020-03-10 13:00:00,107.75,107.85,107.17,107.39,23015.0,105.0864,105.1839,104.5207,104.7353,23015.0
2020-03-10 13:30:00,107.55,108.11,106.71,106.8,31139.0,104.8913,105.4375,104.0721,104.1598,31139.0
2020-03-10 14:00:00,106.84,107.69,106.27,106.27,40092.0,104.1989,105.0278,103.6429,103.6429,40092.0
2020-03-10 14:30:00,106.25,106.74,105.78,106.09,54508.0,103.6234,104.1013,103.1651,103.4674,54508.0
2020-03-10 15:00:00,106.16,107.97,106.16,107.38,83879.0,103.5357,105.3009,103.5357,104.7255,83879.0
2020-03-10 15:30:00,107.35,108.23,107.15,108.0,243693.0,104.6963,105.5545,104.5012,105.3302,243693.0
2020-03-11 09:30:00,106.16,106.8,105.18,105.66,28170.0,103.5357,104.1598,102.5799,103.048,28170.0
2020-03-11 10:00:00,105.67,106.81,105.03,105.9,47431.0,103.0578,104.1696,102.4336,103.2821,47431.0
2020-03-11 10:30:00,105.89,105.96,104.74,105.13,39944.0,103.2723,103.3406,102.1508,102.5311,39944.0
2020-03-11 11:00:00,104.95,104.97,103.59,104.08,36822.0,102.3556,102.3751,101.0292,101.5071,36822.0
2020-03-11 11:30:00,104.07,104.58,103.61,104.04,29337.0,101.4973,101.9947,101.0487,101.4681,29337.0
2020-03-11 12:00:00,103.95,105.5,103.92,105.34,24923.0,101.3803,102.892,101.351,102.7359,24923.0
2020-03-11 12:30:00,105.26,105.4,104.53,104.92,24869.0,102.6579,102.7945,101.946,102.3263,24869.0
2020-03-11 13:00:00,104.93,105.16,104.39,104.72,36937.0,102.3361,102.5604,101.8094,102.1313,36937.0
2020-03-11 13:30:00,104.77,104.86,103.56,103.79,29652.0,102.18,102.2678,100.9999,101.2243,29652.0
2020-03-11 14:00:00,103.8,103.86,102.23,102.23,26001.0,101.234,101.2925,99.7028,99.7028,26001.0
2020-03-11 14:30:00,102.22,102.66,101.79,102.27,40834.0,99.6931,100.1222,99.2737,99.7418,40834.0
2020-03-11 15:00:00,102.37,102.72,101.79,102.12,37913.0,99.8394,100.1807,99.2737,99.5955,37913.0
2020-03-11 15:30:00,102.06,102.83,101.81,102.46,77158.0,99.537,100.288,99.2932,99.9271,77158.0
2020-03-12 09:30:00,98.0,98.8,96.17,97.65,18375.0,95.5774,96.3576,93.7926,95.236,18375.0
2020-03-12 10:00:00,97.32,98.33,96.54,97.13,41246.0,94.9142,95.8992,94.1535,94.7289,41246.0
2020-03-12 10:30:00,97.23,97.37,95.1,96.65,36489.0,94.8264,94.963,92.7491,94.2608,36489.0
2020-03-12 11:00:00,96.53,96.8,95.12,96.36,43450.0,94.1437,94.4071,92.7686,93.9779,43450.0
2020-03-12 11:30:00,96.39,96.76,95.18,95.84,28492.0,94.0072,94.368,92.8271,93.4708,28492.0
2020-03-12 12:00:00,95.85,96.77,94.94,96.62,26516.0,93.4805,94.3778,92.593,94.2315,26516.0
2020-03-12 12:30:00,96.67,99.91,96.07,99.57,35426.0,94.2803,97.4402,93.6951,97.1086,35426.0
2020-03-12 13:00:00,99.21,101.01,97.04,97.23,29873.0,96.7575,98.513,94.6411,94.8264,29873.0
2020-03-12 13:30:00,97.3,97.35,95.88,97.22,29436.0,94.8947,94.9435,93.5098,94.8167,29436.0
2020-03-12 14:00:00,97.34,97.34,95.7,96.37,27824.0,94.9337,94.9337,93.3342,93.9877,27824.0
2020-03-12 14:30:00,96.37,97.03,95.54,95.73,33519.0,93.9877,94.6314,93.1782,93.3635,33519.0
2020-03-12 15:00:00,95.72,96.24,94.61,94.61,32523.0,93.3538,93.8609,92.2712,92.2712,32523.0
2020-03-12 15:30:00,94.52,95.24,92.85,93.17,86812.0,92.1834,92.8856,90.5547,90.8668,86812.0
2020-03-13 09:30:00,95.46,96.37,94.43,96.0,30153.0,93.1002,93.9877,92.0956,93.6268,30153.0
2020-03-13 10:00:00,96.26,99.89,96.21,99.4,27576.0,93.8804,97.4207,93.8316,96.9428,27576.0
2020-03-13 10:30:00,99.49,100.11,98.17,98.24,32034.0,97.0306,97.6352,95.7432,95.8115,32034.0
2020-03-13 11:00:00,98.22,98.94,97.5,97.51,29735.0,95.7919,96.4942,95.0897,95.0995,29735.0
2020-03-13 11:30:00,97.43,97.54,95.54,96.0,22392.0,95.0215,95.1288,93.1782,93.6268,22392.0
2020-03-13 12:00:00,95.9,96.82,95.1,96.47,17872.0,93.5293,94.4266,92.7491,94.0852,17872.0
2020-03-13 12:30:00,96.53,97.47,96.04,96.04,27545.0,94.1437,95.0605,93.6658,93.6658,27545.0
2020-03-13 13:00:00,96.1,97.34,96.1,97.19,12929.0,93.7244,94.9337,93.7244,94.7874,12929.0
2020-03-13 13:30:00,97.27,97.85,96.85,97.74,23052.0,94.8654,95.4311,94.4558,95.3238,23052.0
2020-03-13 14:00:00,97.61,98.98,97.3,98.92,29481.0,95.197,96.5332,94.8947,96.4746,29481.0
2020-03-13 14:30:00,98.99,99.06,97.83,98.24,49915.0,96.5429,96.6112,95.4116,95.8115,49915.0
2020-03-13 15:00:00,98.24,98.43,97.45,97.58,30169.0,95.8115,95.9968,95.041,95.1678,30169.0
2020-03-13 15:30:00,97.56,100.49,96.62,100.48,83348.0,95.1483,98.0058,94.2315,97.9961,83348.0
2020-03-16 09:30:00,95.45,97.21,92.81,97.09,15920.0,93.0904,94.8069,90.5157,94.6899,15920.0
2020-03-16 10:00:00,96.8,97.22,94.44,96.72,44848.0,94.4071,94.8167,92.1054,94.329,44848.0
2020-03-16 10:30:00,96.78,99.85,96.74,99.22,41336.0,94.3875,97.3817,94.3485,96.7672,41336.0
2020-03-16 11:00:00,99.2,105.12,99.05,104.94,47520.0,96.7477,102.5214,96.6014,102.3458,47520.0
2020-03-16 11:30:00,105.04,105.28,103.56,103.99,47030.0,102.4434,102.6774,100.9999,101.4193,47030.0
2020-03-16 12:00:00,104.02,104.46,101.93,102.16,43029.0,101.4486,101.8777,99.4102,99.6346,43029.0
2020-03-16 12:30:00,102.27,102.92,101.08,101.26,49151.0,99.7418,100.3758,98.5812,98.7568,49151.0
2020-03-16 13:00:00,101.2,102.68,101.19,102.0,39135.0,98.6983,100.1417,98.6885,99.4785,39135.0
2020-03-16 13:30:00,102.0,102.0,98.2,98.2,46349.0,99.4785,99.4785,95.7724,95.7724,46349.0
2020-03-16 14:00:00,98.2,98.27,96.67,97.55,40048.0,95.7724,95.8407,94.2803,95.1385,40048.0
2020-03-16 14:30:00,97.45,99.37,97.2,99.03,46584.0,95.041,96.9135,94.7972,96.5819,46584.0
2020-03-16 15:00:00,99.09,99.09,98.01,99.0,41585.0,96.6404,96.6404,95.5871,96.5527,41585.0
2020-03-16 15:30:00,98.93,98.96,93.0,94.67,182420.0,96.4844,96.5137,90.701,92.3297,182420.0
2020-03-17 09:30:00,95.83,99.89,95.01,98.98,33239.0,93.461,97.4207,92.6613,96.5332,33239.0
2020-03-17 10:00:00,98.71,104.46,98.16,102.91,89893.0,96.2698,101.8777,95.7334,100.366,89893.0
2020-03-17 10:30:00,103.0,109.72,103.0,108.87,59964.0,100.4538,107.0077,100.4538,106.1787,59964.0
2020-03-17 11:00:00,108.51,110.39,106.34,107.6,72526.0,105.8276,107.6611,103.7112,104.9401,72526.0
2020-03-17 11:30:00,107.69,110.46,105.31,109.53,42623.0,105.0278,107.7294,102.7067,106.8224,42623.0
2020-03-17 12:00:00,109.73,110.92,107.75,107.86,48644.0,107.0174,108.178,105.0864,105.1936,48644.0
2020-03-17 12:30:00,107.86,108.97,107.54,108.05,31590.0,105.1936,106.2762,104.8816,105.3789,31590.0
2020-03-17 13:00:00,108.04,108.26,105.06,107.26,32699.0,105.3692,105.5838,102.4629,104.6085,32699.0
2020-03-17 13:30:00,108.13,109.25,107.27,109.0,29485.0,105.457,106.5493,104.6182,106.3055,29485.0
2020-03-17 14:00:00,108.96,109.25,105.86,106.91,47255.0,106.2665,106.5493,103.2431,104.2671,47255.0
2020-03-17 14:30:00,106.9,107.09,105.0,105.98,55980.0,104.2574,104.4427,102.4043,103.3601,55980.0
2020-03-17 15:00:00,106.11,108.34,105.61,107.86,36812.0,103.4869,105.6618,102.9993,105.1936,36812.0
2020-03-17 15:30:00,107.94,110.07,102.14,103.9,203926.0,105.2717,107.349,99.615,101.3315,203926.0
2020-03-18 09:30:00,100.67,106.87,100.67,106.56,28645.0,98.1814,104.2281,98.1814,103.9258,28645.0
2020-03-18 10:00:00,106.65,111.73,106.25,106.25,60807.0,104.0136,108.968,103.6234,103.6234,60807.0
2020-03-18 10:30:00,106.18,108.7,106.1,106.61,32599.0,103.5552,106.0129,103.4772,103.9745,32599.0
2020-03-18 11:00:00,106.7,107.01,105.13,105.9,43796.0,104.0623,104.3647,102.5311,103.2821,43796.0
2020-03-18 11:30:00,105.91,107.08,104.74,106.72,24688.0,103.2918,104.4329,102.1508,104.0818,24688.0
2020-03-18 12:00:00,106.75,108.58,105.73,107.62,24286.0,104.1111,105.8958,103.1163,104.9596,24286.0
2020-03-18 12:30:00,107.07,107.39,104.79,104.79,26458.0,104.4232,104.7353,102.1995,102.1995,26458.0
2020-03-18 13:00:00,104.69,105.81,102.89,102.99,19509.0,102.102,103.1943,100.3465,100.444,19509.0
2020-03-18 13:30:00,103.23,104.51,101.48,101.82,35600.0,100.6781,101.9265,98.9714,99.303,35600.0
2020-03-18 14:00:00,102.14,102.52,98.96,100.78,46627.0,99.615,99.9857,96.5137,98.2887,46627.0
2020-03-18 14:30:00,100.4,102.2,98.49,99.09,64102.0,97.9181,99.6736,96.0553,96.6404,64102.0
2020-03-18 15:00:00,99.06,99.96,91.77,92.09,103247.0,96.6112,97.4889,89.5014,89.8135,103247.0
2020-03-18 15:30:00,91.91,96.53,91.78,95.6,180849.0,89.6379,94.1437,89.5111,93.2367,180849.0
2020-03-19 09:30:00,95.18,99.35,94.08,99.34,23452.0,92.8271,96.894,91.7543,96.8843,23452.0
2020-03-19 10:00:00,99.75,108.99,99.44,104.67,72753.0,97.2841,106.2957,96.9818,102.0825,72753.0
2020-03-19 10:30:00,104.65,105.99,100.33,100.34,65413.0,102.063,103.3699,97.8498,97.8595,65413.0
2020-03-19 11:00:00,100.33,101.85,98.37,101.85,29700.0,97.8498,99.3322,95.9382,99.3322,29700.0
2020-03-19 11:30:00,101.76,102.62,100.98,101.26,28998.0,99.2444,100.0832,98.4837,98.7568,28998.0
2020-03-19 12:00:00,101.19,102.5,100.74,101.64,38960.0,98.6885,99.9661,98.2497,99.1274,38960.0
2020-03-19 12:30:00,101.74,101.74,100.24,100.24,32063.0,99.2249,99.2249,97.762,97.762,32063.0
2020-03-19 13:00:00,100.35,100.61,98.21,98.58,35987.0,97.8693,98.1229,95.7822,96.143,35987.0
2020-03-19 13:30:00,98.51,100.89,97.91,99.18,33074.0,96.0748,98.3959,95.4896,96.7282,33074.0
2020-03-19 14:00:00,99.38,101.62,99.16,100.65,36695.0,96.9233,99.1079,96.7087,98.1619,36695.0
2020-03-19 14:30:00,100.69,101.15,99.8,100.37,34515.0,98.2009,98.6495,97.3329,97.8888,34515.0
2020-03-19 15:00:00,100.37,100.54,99.42,100.21,105523.0,97.8888,98.0546,96.9623,97.7328,105523.0
2020-03-19 15:30:00,100.23,100.94,99.35,100.39,139198.0,97.7523,98.4447,96.894,97.9083,139198.0
2020-03-20 09:30:00,101.23,102.16,96.33,99.05,82386.0,98.7275,99.6346,93.9487,96.6014,82386.0
2020-03-20 10:00:00,99.02,101.44,99.02,99.44,28581.0,96.5722,98.9323,96.5722,96.9818,28581.0
2020-03-20 10:30:00,99.53,102.11,99.34,100.73,19440.0,97.0696,99.5858,96.8843,98.2399,19440.0
2020-03-20 11:00:00,100.52,101.55,99.21,100.66,41999.0,98.0351,99.0396,96.7575,98.1716,41999.0
2020-03-20 11:30:00,100.25,101.78,97.76,97.76,23204.0,97.7718,99.2639,95.3433,95.3433,23204.0
2020-03-20 12:00:00,97.9,98.7,93.0,93.91,34373.0,95.4799,96.2601,90.701,91.5885,34373.0
2020-03-20 12:30:00,94.06,96.73,93.17,96.0,22498.0,91.7348,94.3388,90.8668,93.6268,22498.0
2020-03-20 13:00:00,95.85,96.51,94.2,96.38,38345.0,93.4805,94.1242,91.8713,93.9974,38345.0
2020-03-20 13:30:00,96.23,98.02,94.74,95.63,31211.0,93.8511,95.5969,92.398,93.266,31211.0
2020-03-20 14:00:00,95.63,96.32,94.74,95.36,32164.0,93.266,93.9389,92.398,93.0026,32164.0
2020-03-20 14:30:00,95.65,95.77,93.03,93.65,31421.0,93.2855,93.4025,90.7302,91.3349,31421.0
2020-03-20 15:00:00,93.35,96.23,93.19,96.23,45583.0,91.0423,93.8511,90.8863,93.8511,45583.0
2020-03-20 15:30:00,96.39,96.56,92.0,93.19,120519.0,94.0072,94.173,89.7257,90.8863,120519.0
2020-03-23 09:30:00,92.85,92.85,88.47,89.16,16265.0,90.5547,90.5547,86.283,86.9559,16265.0
2020-03-23 10:00:00,88.83,90.6,87.42,89.98,30277.0,86.6341,88.3603,85.2589,87.7556,30277.0
2020-03-23 10:30:00,89.71,89.71,84.05,85.02,34477.0,87.4923,87.4923,81.9722,82.9183,34477.0
2020-03-23 11:00:00,84.61,85.82,81.67,81.67,22216.0,82.5184,83.6985,79.6511,79.6511,22216.0
2020-03-23 11:30:00,82.11,82.24,79.58,80.08,37993.0,80.0802,80.207,77.6127,78.1004,37993.0
2020-03-23 12:00:00,79.76,81.85,79.7,81.34,37945.0,77.7883,79.8266,77.7298,79.3292,37945.0
2020-03-23 12:30:00,81.12,82.06,79.83,81.56,37364.0,79.1147,80.0314,77.8566,79.5438,37364.0
2020-03-23 13:00:00,81.6,81.86,80.5,80.51,43142.0,79.5828,79.8364,78.51,78.5197,43142.0
2020-03-23 13:30:00,80.43,81.91,79.46,81.53,26556.0,78.4417,79.8851,77.4957,79.5145,26556.0
2020-03-23 14:00:00,81.66,84.22,80.92,84.22,33220.0,79.6413,82.138,78.9196,82.138,33220.0
2020-03-23 14:30:00,84.15,84.43,82.06,83.82,31201.0,82.0698,82.3428,80.0314,81.7479,31201.0
2020-03-23 15:00:00,83.92,83.95,82.01,82.34,53618.0,81.8455,81.8747,79.9827,80.3045,53618.0
2020-03-23 15:30:00,82.32,82.73,79.76,81.54,127516.0,80.285,80.6849,77.7883,79.5243,127516.0
2020-03-24 09:30:00,83.49,85.15,82.62,83.26,26200.0,81.4261,83.045,80.5776,81.2018,26200.0
2020-03-24 10:00:00,82.89,83.12,80.0,80.83,98979.0,80.8409,81.0652,78.0224,78.8318,98979.0
2020-03-24 10:30:00,80.81,81.63,78.85,81.61,51490.0,78.8123,79.6121,76.9008,79.5926,51490.0
2020-03-24 11:00:00,81.61,82.85,78.75,81.72,47674.0,79.5926,80.8019,76.8033,79.6998,47674.0
2020-03-24 11:30:00,81.86,82.51,81.29,81.78,14637.0,79.8364,80.4703,79.2805,79.7584,14637.0
2020-03-24 12:00:00,81.78,83.38,81.34,83.38,19253.0,79.7584,81.3188,79.3292,81.3188,19253.0
2020-03-24 12:30:00,83.3,83.43,81.39,81.45,19634.0,81.2408,81.3676,79.378,79.4365,19634.0
2020-03-24 13:00:00,81.19,82.47,81.19,82.47,28512.0,79.1829,80.4313,79.1829,80.4313,28512.0
2020-03-24 13:30:00,82.41,84.0,82.34,83.02,31320.0,80.3728,81.9235,80.3045,80.9677,31320.0
2020-03-24 14:00:00,83.03,83.33,82.22,83.09,35988.0,80.9775,81.27,80.1875,81.036,35988.0
2020-03-24 14:30:00,83.12,83.48,82.69,83.17,53580.0,81.0652,81.4163,80.6459,81.114,53580.0
2020-03-24 15:00:00,83.25,84.05,83.24,83.87,52031.0,81.192,81.9722,81.1823,81.7967,52031.0
2020-03-24 15:30:00,83.84,87.35,83.84,87.12,126882.0,81.7674,85.1907,81.7674,84.9663,126882.0
2020-03-25 09:30:00,87.17,89.89,85.93,86.66,10062.0,85.0151,87.6679,83.8058,84.5177,10062.0
2020-03-25 10:00:00,86.65,88.06,86.18,88.06,14800.0,84.508,85.8831,84.0496,85.8831,14800.0
2020-03-25 10:30:00,87.11,88.62,86.95,88.21,22501.0,84.9566,86.4293,84.8005,86.0294,22501.0
2020-03-25 11:00:00,88.39,88.39,85.38,86.34,10660.0,86.205,86.205,83.2694,84.2056,10660.0
2020-03-25 11:30:00,86.48,87.65,85.71,86.71,16705.0,84.3422,85.4832,83.5912,84.5665,16705.0
2020-03-25 12:00:00,87.01,87.68,85.26,85.26,14662.0,84.8591,85.5125,83.1523,83.1523,14662.0
2020-03-25 12:30:00,85.53,87.4,84.43,84.55,22510.0,83.4157,85.2394,82.3428,82.4599,22510.0
2020-03-25 13:00:00,84.36,84.8,81.98,82.16,40647.0,82.2746,82.7037,79.9534,80.129,40647.0
2020-03-25 13:30:00,82.42,85.0,82.4,84.19,32980.0,80.3825,82.8988,80.363,82.1088,32980.0
2020-03-25 14:00:00,84.34,86.73,83.3,85.39,34966.0,82.2551,84.586,81.2408,83.2791,34966.0
2020-03-25 14:30:00,85.14,85.65,84.05,84.93,47165.0,83.0353,83.5327,81.9722,82.8305,47165.0
2020-03-25 15:00:00,84.84,85.47,83.61,84.79,48386.0,82.7427,83.3571,81.5431,82.6939,48386.0
2020-03-25 15:30:00,84.8,86.14,83.98,84.38,84202.0,82.7037,84.0106,81.904,82.2941,84202.0
2020-03-26 09:30:00,85.04,86.37,84.39,85.08,7848.0,82.9378,84.2349,82.3038,82.9768,7848.0
2020-03-26 10:00:00,85.69,86.77,82.89,85.65,22192.0,83.5717,84.625,80.8409,83.5327,22192.0
2020-03-26 10:30:00,85.86,88.01,84.81,88.01,25455.0,83.7375,85.8343,82.7135,85.8343,25455.0
2020-03-26 11:00:00,88.19,90.1,87.75,89.96,21215.0,86.0099,87.8727,85.5808,87.7361,21215.0
2020-03-26 11:30:00,90.01,90.13,87.15,87.87,14795.0,87.7849,87.9019,84.9956,85.6978,14795.0
2020-03-26 12:00:00,88.09,89.22,87.86,88.47,10849.0,85.9124,87.0144,85.6881,86.283,10849.0
2020-03-26 12:30:00,88.59,90.26,88.59,90.0,9667.0,86.4,88.0287,86.4,87.7752,9667.0
2020-03-26 13:00:00,90.0,90.89,88.33,88.51,21714.0,87.7752,88.6432,86.1464,86.322,21714.0
2020-03-26 13:30:00,88.51,89.08,87.95,88.55,20489.0,86.322,86.8779,85.7758,86.361,20489.0
2020-03-26 14:00:00,88.56,88.92,87.71,88.56,17806.0,86.3707,86.7219,85.5418,86.3707,17806.0
2020-03-26 14:30:00,88.56,90.27,88.56,90.13,24659.0,86.3707,88.0385,86.3707,87.9019,24659.0
2020-03-26 15:00:00,89.77,89.87,88.82,89.18,21617.0,87.5508,87.6484,86.6243,86.9754,21617.0
2020-03-26 15:30:00,89.18,89.68,87.51,88.54,83567.0,86.9754,87.4631,85.3467,86.3512,83567.0
2020-03-27 09:30:00,84.61,85.89,83.53,84.17,30821.0,82.5184,83.7668,81.4651,82.0893,30821.0
2020-03-27 10:00:00,84.01,85.66,83.66,83.89,22116.0,81.9332,83.5424,81.5919,81.8162,22116.0
2020-03-27 10:30:00,83.84,83.85,81.73,83.6,19928.0,81.7674,81.7772,79.7096,81.5334,19928.0
2020-03-27 11:00:00,83.76,84.32,82.01,82.81,22195.0,81.6894,82.2356,79.9827,80.7629,22195.0
2020-03-27 11:30:00,82.84,82.98,80.94,82.05,25840.0,80.7922,80.9287,78.9391,80.0217,25840.0
2020-03-27 12:00:00,81.96,82.66,81.21,82.56,12939.0,79.9339,80.6166,79.2024,80.5191,12939.0
2020-03-27 12:30:00,82.71,83.15,82.42,83.15,24360.0,80.6654,81.0945,80.3825,81.0945,24360.0
2020-03-27 13:00:00,83.31,83.64,82.42,83.05,22403.0,81.2505,81.5724,80.3825,80.997,22403.0
2020-03-27 13:30:00,83.05,84.45,82.98,84.2,15006.0,80.997,82.3624,80.9287,82.1185,15006.0
2020-03-27 14:00:00,84.01,84.04,82.46,82.8,32487.0,81.9332,81.9625,80.4215,80.7531,32487.0
2020-03-27 14:30:00,82.95,83.3,82.02,82.9,19313.0,80.8994,81.2408,79.9924,80.8507,19313.0
2020-03-27 15:00:00,82.8,84.08,82.37,83.93,36784.0,80.7531,82.0015,80.3338,81.8552,36784.0
2020-03-27 15:30:00,83.88,84.15,82.36,83.13,105979.0,81.8064,82.0698,80.324,81.075,105979.0
2020-03-30 09:30:00,83.65,86.26,82.39,84.74,16415.0,81.5821,84.1276,80.3533,82.6452,16415.0
2020-03-30 10:00:00,84.54,85.77,84.18,84.83,16298.0,82.4501,83.6497,82.099,82.733,16298.0
2020-03-30 10:30:00,84.82,85.4,82.59,82.59,18219.0,82.7232,83.2889,80.5483,80.5483,18219.0
2020-03-30 11:00:00,83.11,83.57,82.89,83.38,16578.0,81.0555,81.5041,80.8409,81.3188,16578.0
2020-03-30 11:30:00,83.4,83.54,82.78,83.02,13291.0,81.3383,81.4748,80.7336,80.9677,13291.0
2020-03-30 12:00:00,82.97,83.63,82.67,83.19,11461.0,80.9189,81.5626,80.6264,81.1335,11461.0
2020-03-30 12:30:00,83.3,83.95,83.02,83.88,10139.0,81.2408,81.8747,80.9677,81.8064,10139.0
2020-03-30 13:00:00,83.66,84.08,83.21,83.7,12372.0,81.5919,82.0015,81.153,81.6309,12372.0
2020-03-30 13:30:00,83.66,83.75,82.89,83.06,16527.0,81.5919,81.6797,80.8409,81.0067,16527.0
2020-03-30 14:00:00,82.97,83.24,82.05,82.58,17676.0,80.9189,81.1823,80.0217,80.5386,17676.0
2020-03-30 14:30:00,82.43,82.87,82.18,82.45,18616.0,80.3923,80.8214,80.1485,80.4118,18616.0
2020-03-30 15:00:00,82.43,82.48,81.68,82.09,50742.0,80.3923,80.4411,79.6608,80.0607,50742.0
2020-03-30 15:30:00,82.11,84.79,81.95,84.4,104352.0,80.0802,82.6939,79.9242,82.3136,104352.0
2020-03-31 09:30:00,83.25,86.94,83.05,83.62,3367.0,81.192,84.7908,80.997,81.5529,3367.0
2020-03-31 10:00:00,83.63,84.59,82.32,82.72,14820.0,81.5626,82.4989,80.285,80.6751,14820.0
2020-03-31 10:30:00,82.74,82.94,82.19,82.67,10493.0,80.6946,80.8897,80.1582,80.6264,10493.0
2020-03-31 11:00:00,82.91,85.49,82.91,85.06,11783.0,80.8604,83.3766,80.8604,82.9573,11783.0
2020-03-31 11:30:00,85.56,85.71,84.73,85.23,9510.0,83.4449,83.5912,82.6354,83.1231,9510.0
2020-03-31 12:00:00,85.23,85.89,84.85,85.0,8282.0,83.1231,83.7668,82.7525,82.8988,8282.0
2020-03-31 12:30:00,85.09,85.09,83.71,83.77,14364.0,82.9865,82.9865,81.6406,81.6992,14364.0
2020-03-31 13:00:00,83.71,84.16,83.61,83.82,8054.0,81.6406,82.0795,81.5431,81.7479,8054.0
2020-03-31 13:30:00,83.69,84.4,83.62,84.22,9820.0,81.6211,82.3136,81.5529,82.138,9820.0
2020-03-31 14:00:00,84.25,84.64,83.67,84.45,11150.0,82.1673,82.5477,81.6016,82.3624,11150.0
2020-03-31 14:30:00,84.31,85.03,83.87,84.48,8636.0,82.2258,82.928,81.7967,82.3916,8636.0
2020-03-31 15:00:00,84.48,84.86,83.65,83.94,17804.0,82.3916,82.7622,81.5821,81.865,17804.0
2020-03-31 15:30:00,84.06,85.01,83.76,84.13,88785.0,81.982,82.9085,81.6894,82.0503,88785.0
2020-04-01 09:30:00,82.47,83.22,81.14,82.72,13722.0,80.4313,81.1628,79.1342,80.6751,13722.0
2020-04-01 10:00:00,82.81,83.22,82.19,82.52,12021.0,80.7629,81.1628,80.1582,80.4801,12021.0
2020-04-01 10:30:00,82.74,83.12,81.0,81.67,20920.0,80.6946,81.0652,78.9976,79.6511,20920.0
2020-04-01 11:00:00,81.79,82.75,81.23,81.33,11259.0,79.7681,80.7044,79.222,79.3195,11259.0
2020-04-01 11:30:00,81.3,81.86,81.12,81.2,10238.0,79.2902,79.8364,79.1147,79.1927,10238.0
2020-04-01 12:00:00,81.01,81.13,80.0,80.27,9936.0,79.0074,79.1244,78.0224,78.2857,9936.0
2020-04-01 12:30:00,80.36,80.55,79.9,80.38,12214.0,78.3735,78.5588,77.9248,78.393,12214.0
2020-04-01 13:00:00,80.54,81.11,80.02,80.4,8431.0,78.549,79.1049,78.0419,78.4125,8431.0
2020-04-01 13:30:00,80.33,81.61,80.03,81.44,7351.0,78.3442,79.5926,78.0516,79.4268,7351.0
2020-04-01 14:00:00,81.13,81.55,80.48,80.71,7958.0,79.1244,79.534,78.4905,78.7148,7958.0
2020-04-01 14:30:00,80.72,82.11,80.26,81.65,19205.0,78.7246,80.0802,78.2759,79.6316,19205.0
2020-04-01 15:00:00,81.66,82.73,81.01,81.05,25995.0,79.6413,80.6849,79.0074,79.0464,25995.0
2020-04-01 15:30:00,81.08,83.44,81.08,82.95,95949.0,79.0757,81.3773,79.0757,80.8994,95949.0
2020-04-02 09:30:00,83.07,85.36,81.31,85.36,9965.0,81.0165,83.2499,79.3,83.2499,9965.0
2020-04-02 10:00:00,85.3,85.3,83.13,83.66,7839.0,83.1913,83.1913,81.075,81.5919,7839.0
2020-04-02 10:30:00,83.75,85.35,83.57,83.62,7001.0,81.6797,83.2401,81.5041,81.5529,7001.0
2020-04-02 11:00:00,83.59,84.17,83.02,83.92,10455.0,81.5236,82.0893,80.9677,81.8455,10455.0
2020-04-02 11:30:00,84.0,85.41,83.86,84.83,9502.0,81.9235,83.2986,81.7869,82.733,9502.0
2020-04-02 12:00:00,84.72,85.15,84.08,84.17,8895.0,82.6257,83.045,82.0015,82.0893,8895.0
2020-04-02 12:30:00,84.19,84.73,83.6,83.61,11086.0,82.1088,82.6354,81.5334,81.5431,11086.0
2020-04-02 13:00:00,83.74,84.0,83.37,83.54,5275.0,81.6699,81.9235,81.309,81.4748,5275.0
2020-04-02 13:30:00,83.41,84.3,83.05,83.22,8961.0,81.3481,82.2161,80.997,81.1628,8961.0
2020-04-02 14:00:00,83.39,83.48,82.4,83.1,9479.0,81.3286,81.4163,80.363,81.0457,9479.0
2020-04-02 14:30:00,82.87,83.39,82.09,83.25,9164.0,80.8214,81.3286,80.0607,81.192,9164.0
2020-04-02 15:00:00,83.41,83.89,83.18,83.44,12347.0,81.3481,81.8162,81.1237,81.3773,12347.0
2020-04-02 15:30:00,83.6,84.84,82.9,84.26,51109.0,81.5334,82.7427,80.8507,82.177,51109.0
2020-04-03 09:30:00,83.47,84.31,83.47,83.63,4571.0,81.4066,82.2258,81.4066,81.5626,4571.0
2020-04-03 10:00:00,83.97,83.97,81.5,81.9,6035.0,81.8942,81.8942,79.4853,79.8754,6035.0
2020-04-03 10:30:00,82.3,83.17,82.25,82.48,4640.0,80.2655,81.114,80.2167,80.4411,4640.0
2020-04-03 11:00:00,82.73,83.61,82.59,83.43,9147.0,80.6849,81.5431,80.5483,81.3676,9147.0
2020-04-03 11:30:00,83.37,83.75,82.82,83.42,11591.0,81.309,81.6797,80.7726,81.3578,11591.0
2020-04-03 12:00:00,83.52,83.86,83.19,83.44,34565.0,81.4553,81.7869,81.1335,81.3773,34565.0
2020-04-03 12:30:00,83.42,83.8,82.82,83.39,9901.0,81.3578,81.7284,80.7726,81.3286,9901.0
2020-04-03 13:00:00,83.32,83.9,83.17,83.41,14640.0,81.2603,81.8259,81.114,81.3481,14640.0
2020-04-03 13:30:00,83.16,83.21,82.62,82.63,7908.0,81.1042,81.153,80.5776,80.5873,7908.0
2020-04-03 14:00:00,82.74,83.38,82.41,83.38,7488.0,80.6946,81.3188,80.3728,81.3188,7488.0
2020-04-03 14:30:00,83.21,83.73,82.82,83.64,7195.0,81.153,81.6601,80.7726,81.5724,7195.0
2020-04-03 15:00:00,83.65,83.79,83.06,83.64,10610.0,81.5821,81.7187,81.0067,81.5724,10610.0
2020-04-03 15:30:00,83.74,85.45,83.14,84.37,94813.0,81.6699,83.3376,81.0847,82.2843,94813.0
2020-04-06 09:30:00,83.93,88.59,83.93,88.59,18941.0,81.8552,86.4,81.8552,86.4,18941.0
2020-04-06 10:00:00,88.32,90.21,87.92,89.76,13193.0,86.1367,87.98,85.7466,87.5411,13193.0
2020-04-06 10:30:00,89.8,90.78,89.22,90.34,9249.0,87.5801,88.5359,87.0144,88.1067,9249.0
2020-04-06 11:00:00,90.35,91.92,89.98,91.51,9590.0,88.1165,89.6477,87.7556,89.2478,9590.0
2020-04-06 11:30:00,91.43,92.66,91.27,92.04,15179.0,89.1698,90.3694,89.0138,89.7647,15179.0
2020-04-06 12:00:00,92.03,93.37,91.57,92.99,11891.0,89.755,91.0618,89.3063,90.6912,11891.0
2020-04-06 12:30:00,93.16,93.51,92.72,93.4,7570.0,90.857,91.1984,90.4279,91.0911,7570.0
2020-04-06 13:00:00,93.42,94.41,93.36,93.97,11389.0,91.1106,92.0761,91.0521,91.647,11389.0
2020-04-06 13:30:00,94.25,94.92,93.7,94.24,23986.0,91.9201,92.5735,91.3837,91.9103,23986.0
2020-04-06 14:00:00,94.28,94.41,93.3,93.62,14605.0,91.9493,92.0761,90.9936,91.3057,14605.0
2020-04-06 14:30:00,93.48,94.68,93.48,94.54,14807.0,91.1691,92.3395,91.1691,92.2029,14807.0
2020-04-06 15:00:00,94.3,96.57,94.24,96.4,21931.0,91.9689,94.1827,91.9103,94.0169,21931.0
2020-04-06 15:30:00,96.44,97.65,95.67,96.98,107816.0,94.056,95.236,93.305,94.5826,107816.0
2020-04-07 09:30:00,98.46,101.21,97.64,100.94,19324.0,96.026,98.708,95.2263,98.4447,19324.0
2020-04-07 10:00:00,100.83,101.27,99.15,99.87,20587.0,98.3374,98.7666,96.699,97.4012,20587.0
2020-04-07 10:30:00,99.87,100.85,98.7,99.34,19153.0,97.4012,98.3569,96.2601,96.8843,19153.0
2020-04-07 11:00:00,99.33,101.17,99.33,101.07,22931.0,96.8745,98.669,96.8745,98.5715,22931.0
2020-04-07 11:30:00,100.99,101.77,100.67,101.0,16938.0,98.4935,99.2542,98.1814,98.5032,16938.0
2020-04-07 12:00:00,101.13,103.31,100.97,103.06,14628.0,98.63,100.7561,98.474,100.5123,14628.0
2020-04-07 12:30:00,103.36,103.94,102.09,102.73,14914.0,100.8049,101.3705,99.5663,100.1905,14914.0
2020-04-07 13:00:00,102.48,102.84,102.16,102.2,9405.0,99.9466,100.2977,99.6346,99.6736,9405.0
2020-04-07 13:30:00,102.34,102.8,102.13,102.41,7613.0,99.8101,100.2587,99.6053,99.8784,7613.0
2020-04-07 14:00:00,102.49,102.77,101.84,102.4,18118.0,99.9564,100.2295,99.3225,99.8686,18118.0
2020-04-07 14:30:00,102.37,102.37,100.53,100.99,19809.0,99.8394,99.8394,98.0448,98.4935,19809.0
2020-04-07 15:00:00,100.98,101.8,100.26,100.45,28094.0,98.4837,99.2834,97.7815,97.9668,28094.0
2020-04-07 15:30:00,100.21,102.36,100.16,101.79,87729.0,97.7328,99.8296,97.684,99.2737,87729.0
2020-04-08 09:30:00,103.34,103.69,100.46,100.46,8276.0,100.7854,101.1267,97.9766,97.9766,8276.0
2020-04-08 10:00:00,100.2,101.04,99.07,100.08,8720.0,97.723,98.5422,96.6209,97.606,8720.0
2020-04-08 10:30:00,100.04,100.31,98.94,99.65,14202.0,97.567,97.8303,96.4942,97.1866,14202.0
2020-04-08 11:00:00,99.59,100.5,98.73,100.19,10310.0,97.1281,98.0156,96.2893,97.7132,10310.0
2020-04-08 11:30:00,100.19,100.52,99.27,100.16,10744.0,97.7132,98.0351,96.816,97.684,10744.0
2020-04-08 12:00:00,100.33,100.81,99.99,100.23,16207.0,97.8498,98.3179,97.5182,97.7523,16207.0
2020-04-08 12:30:00,100.4,101.68,100.22,101.54,9356.0,97.9181,99.1664,97.7425,99.0299,9356.0
2020-04-08 13:00:00,101.89,102.35,101.46,102.07,6091.0,99.3712,99.8199,98.9519,99.5468,6091.0
2020-04-08 13:30:00,102.08,102.08,101.0,101.03,4147.0,99.5565,99.5565,98.5032,98.5325,4147.0
2020-04-08 14:00:00,100.9,101.38,100.57,101.13,11426.0,98.4057,98.8738,98.0839,98.63,11426.0
2020-04-08 14:30:00,101.34,101.39,100.33,100.86,14229.0,98.8348,98.8836,97.8498,98.3667,14229.0
2020-04-08 15:00:00,100.79,101.41,100.61,100.73,15363.0,98.2984,98.9031,98.1229,98.2399,15363.0
2020-04-08 15:30:00,100.81,101.03,99.43,99.72,55475.0,98.3179,98.5325,96.972,97.2549,55475.0
2020-04-09 09:30:00,101.33,105.21,100.22,104.62,9563.0,98.8251,102.6092,97.7425,102.0337,9563.0
2020-04-09 10:00:00,104.25,104.8,103.16,103.77,7880.0,101.6729,102.2093,100.6098,101.2048,7880.0
2020-04-09 10:30:00,103.81,106.27,103.81,105.98,13550.0,101.2438,103.6429,101.2438,103.3601,13550.0
2020-04-09 11:00:00,105.74,105.74,103.91,104.82,4468.0,103.1261,103.1261,101.3413,102.2288,4468.0
2020-04-09 11:30:00,104.92,105.48,104.57,104.96,4605.0,102.3263,102.8725,101.985,102.3653,4605.0
2020-04-09 12:00:00,104.98,105.2,104.08,104.41,11437.0,102.3848,102.5994,101.5071,101.8289,11437.0
2020-04-09 12:30:00,104.25,105.93,104.09,105.93,5251.0,101.6729,103.3114,101.5168,103.3114,5251.0
2020-04-09 13:00:00,105.67,107.42,105.45,107.1,12103.0,103.0578,104.7645,102.8432,104.4524,12103.0
2020-04-09 13:30:00,106.85,107.33,106.13,106.17,9664.0,104.2086,104.6767,103.5064,103.5454,9664.0
2020-04-09 14:00:00,106.1,106.13,105.52,105.67,11342.0,103.4772,103.5064,102.9115,103.0578,11342.0
2020-04-09 14:30:00,105.65,105.92,104.21,104.52,13287.0,103.0383,103.3016,101.6339,101.9362,13287.0
2020-04-09 15:00:00,104.52,105.55,104.12,105.51,12246.0,101.9362,102.9407,101.5461,102.9017,12246.0
2020-04-09 15:30:00,105.52,106.07,105.05,105.66,42467.0,102.9115,103.4479,102.4531,103.048,42467.0
2020-04-13 09:30:00,105.08,105.15,103.59,103.95,9178.0,102.4824,102.5506,101.0292,101.3803,9178.0
2020-04-13 10:00:00,104.13,104.35,102.13,103.06,13380.0,101.5559,101.7704,99.6053,100.5123,13380.0
2020-04-13 10:30:00,102.7,103.06,101.14,101.95,15235.0,100.1612,100.5123,98.6398,99.4297,15235.0
2020-04-13 11:00:00,101.96,102.73,101.5,102.54,8250.0,99.4395,100.1905,98.9909,100.0052,8250.0
2020-04-13 11:30:00,102.24,102.68,101.49,102.42,7452.0,99.7126,100.1417,98.9811,99.8881,7452.0
2020-04-13 12:00:00,102.52,103.64,102.26,103.12,6680.0,99.9857,101.078,99.7321,100.5708,6680.0
2020-04-13 12:30:00,103.16,103.25,101.92,102.24,8914.0,100.6098,100.6976,99.4005,99.7126,8914.0
2020-04-13 13:00:00,102.09,102.35,101.39,101.46,8295.0,99.5663,99.8199,98.8836,98.9519,8295.0
2020-04-13 13:30:00,101.56,102.51,101.5,102.13,7123.0,99.0494,99.9759,98.9909,99.6053,7123.0
2020-04-13 14:00:00,102.41,102.55,101.86,102.05,8979.0,99.8784,100.0149,99.342,99.5273,8979.0
2020-04-13 14:30:00,102.21,102.31,101.42,102.04,8298.0,99.6833,99.7808,98.9128,99.5175,8298.0
2020-04-13 15:00:00,101.83,102.53,101.59,102.49,15890.0,99.3127,99.9954,99.0786,99.9564,15890.0
2020-04-13 15:30:00,102.49,103.56,102.4,103.28,51551.0,99.9564,100.9999,99.8686,100.7269,51551.0
2020-04-14 09:30:00,104.98,105.72,103.12,105.69,8229.0,102.3848,103.1065,100.5708,103.0773,8229.0
2020-04-14 10:00:00,105.82,106.37,104.72,105.8,9474.0,103.2041,103.7405,102.1313,103.1846,9474.0
2020-04-14 10:30:00,105.61,106.83,104.6,104.79,11106.0,102.9993,104.1891,102.0142,102.1995,11106.0
2020-04-14 11:00:00,105.02,105.25,104.4,105.2,6203.0,102.4238,102.6482,101.8192,102.5994,6203.0
2020-04-14 11:30:00,105.0,105.1,104.05,104.46,4815.0,102.4043,102.5019,101.4778,101.8777,4815.0
2020-04-14 12:00:00,104.94,105.43,104.77,105.36,8929.0,102.3458,102.8237,102.18,102.7554,8929.0
2020-04-14 12:30:00,105.36,106.58,105.36,106.02,16359.0,102.7554,103.9453,102.7554,103.3991,16359.0
2020-04-14 13:00:00,106.0,106.48,105.97,106.35,6315.0,103.3796,103.8478,103.3504,103.721,6315.0
2020-04-14 13:30:00,106.59,107.46,105.98,107.26,17845.0,103.955,104.8035,103.3601,104.6085,17845.0
2020-04-14 14:00:00,107.34,107.53,107.02,107.28,15988.0,104.6865,104.8718,104.3744,104.628,15988.0
2020-04-14 14:30:00,107.37,107.42,106.74,106.88,15154.0,104.7158,104.7645,104.1013,104.2379,15154.0
2020-04-14 15:00:00,106.85,107.65,106.22,107.31,15543.0,104.2086,104.9888,103.5942,104.6572,15543.0
2020-04-14 15:30:00,107.28,107.83,107.21,107.37,42020.0,104.628,105.1644,104.5597,104.7158,42020.0
2020-04-15 09:30:00,105.66,105.66,103.14,103.74,10285.0,103.048,103.048,100.5903,101.1755,10285.0
2020-04-15 10:00:00,103.59,103.77,102.59,102.6,8833.0,101.0292,101.2048,100.0539,100.0637,8833.0
2020-04-15 10:30:00,102.65,102.65,101.36,101.45,11297.0,100.1124,100.1124,98.8543,98.9421,11297.0
2020-04-15 11:00:00,101.46,102.13,100.5,100.72,16611.0,98.9519,99.6053,98.0156,98.2301,16611.0
2020-04-15 11:30:00,100.6,102.3,100.02,101.83,19594.0,98.1131,99.7711,97.5475,99.3127,19594.0
2020-04-15 12:00:00,101.8,102.48,101.47,102.48,10431.0,99.2834,99.9466,98.9616,99.9466,10431.0
2020-04-15 12:30:00,102.7,104.82,102.64,104.58,18836.0,100.1612,102.2288,100.1027,101.9947,18836.0
2020-04-15 13:00:00,104.4,104.44,103.19,104.31,10787.0,101.8192,101.8582,100.6391,101.7314,10787.0
2020-04-15 13:30:00,104.22,104.62,103.88,104.15,5500.0,101.6436,102.0337,101.312,101.5754,5500.0
2020-04-15 14:00:00,104.11,105.01,104.01,104.62,8179.0,101.5363,102.4141,101.4388,102.0337,8179.0
2020-04-15 14:30:00,104.73,105.0,104.31,104.43,7059.0,102.141,102.4043,101.7314,101.8484,7059.0
2020-04-15 15:00:00,104.27,104.58,102.3,102.75,19179.0,101.6924,101.9947,99.7711,100.21,19179.0
2020-04-15 15:30:00,102.74,103.02,101.79,102.38,74411.0,100.2002,100.4733,99.2737,99.8491,74411.0
2020-04-16 09:30:00,103.34,103.45,102.12,102.29,13616.0,100.7854,100.8927,99.5955,99.7613,13616.0
2020-04-16 10:00:00,102.14,102.73,102.14,102.54,11841.0,99.615,100.1905,99.615,100.0052,11841.0
2020-04-16 10:30:00,102.58,102.58,101.14,102.15,30812.0,100.0442,100.0442,98.6398,99.6248,30812.0
2020-04-16 11:00:00,102.21,103.51,101.92,103.28,18080.0,99.6833,100.9512,99.4005,100.7269,18080.0
2020-04-16 11:30:00,103.34,103.88,102.83,103.76,19815.0,100.7854,101.312,100.288,101.195,19815.0
2020-04-16 12:00:00,103.66,103.73,101.97,102.4,18189.0,101.0975,101.1657,99.4492,99.8686,18189.0
2020-04-16 12:30:00,102.29,103.46,101.9,103.46,14364.0,99.7613,100.9024,99.381,100.9024,14364.0
2020-04-16 13:00:00,103.45,103.77,102.95,103.39,13643.0,100.8927,101.2048,100.405,100.8341,13643.0
2020-04-16 13:30:00,103.31,103.35,102.05,102.18,15062.0,100.7561,100.7951,99.5273,99.6541,15062.0
2020-04-16 14:00:00,102.04,102.47,101.65,101.65,15151.0,99.5175,99.9369,99.1372,99.1372,15151.0
2020-04-16 14:30:00,101.8,102.49,101.79,102.16,21626.0,99.2834,99.9564,99.2737,99.6346,21626.0
2020-04-16 15:00:00,102.17,102.36,101.76,102.2,26921.0,99.6443,99.8296,99.2444,99.6736,26921.0
2020-04-16 15:30:00,102.12,103.08,101.78,102.66,60324.0,99.5955,100.5318,99.2639,100.1222,60324.0
2020-04-17 09:30:00,108.0,108.25,100.55,105.97,43675.0,105.3302,105.574,98.0644,103.3504,43675.0
2020-04-17 10:00:00,105.98,107.5,104.82,106.24,26447.0,103.3601,104.8425,102.2288,103.6137,26447.0
2020-04-17 10:30:00,106.24,109.05,106.06,106.43,23842.0,103.6137,106.3542,103.4381,103.799,23842.0
2020-04-17 11:00:00,106.43,107.14,101.8,102.38,39532.0,103.799,104.4914,99.2834,99.8491,39532.0
2020-04-17 11:30:00,102.39,105.84,102.09,104.92,60333.0,99.8589,103.2236,99.5663,102.3263,60333.0
2020-04-17 12:00:00,105.0,106.87,104.73,106.35,22919.0,102.4043,104.2281,102.141,103.721,22919.0
2020-04-17 12:30:00,106.45,107.18,105.41,107.05,67902.0,103.8185,104.5305,102.8042,104.4037,67902.0
2020-04-17 13:00:00,106.92,108.79,106.92,107.65,27000.0,104.2769,106.1007,104.2769,104.9888,27000.0
2020-04-17 13:30:00,108.01,108.7,106.88,107.35,24833.0,105.3399,106.0129,104.2379,104.6963,24833.0
2020-04-17 14:00:00,107.21,109.0,107.17,108.2,29124.0,104.5597,106.3055,104.5207,105.5252,29124.0
2020-04-17 14:30:00,108.06,108.06,106.26,106.26,10916.0,105.3887,105.3887,103.6332,103.6332,10916.0
2020-04-17 15:00:00,106.47,107.89,106.25,107.39,27910.0,103.838,105.2229,103.6234,104.7353,27910.0
2020-04-17 15:30:00,107.34,109.09,106.95,108.17,134910.0,104.6865,106.3932,104.3061,105.496,134910.0
2020-04-20 09:30:00,108.64,114.39,107.9,114.28,38359.0,105.9544,111.5622,105.2327,111.4549,38359.0
2020-04-20 10:00:00,113.82,114.11,111.2,113.31,30650.0,111.0063,111.2891,108.4511,110.5089,30650.0
2020-04-20 10:30:00,113.5,114.29,112.04,112.57,31656.0,110.6942,111.4647,109.2703,109.7872,31656.0
2020-04-20 11:00:00,112.39,112.75,110.46,111.93,29443.0,109.6117,109.9628,107.7294,109.163,29443.0
2020-04-20 11:30:00,111.95,112.76,111.78,112.11,9847.0,109.1825,109.9725,109.0167,109.3386,9847.0
2020-04-20 12:00:00,112.0,112.29,111.61,111.81,10110.0,109.2313,109.5141,108.8509,109.046,10110.0
2020-04-20 12:30:00,111.93,112.0,111.3,111.3,8900.0,109.163,109.2313,108.5486,108.5486,8900.0
2020-04-20 13:00:00,111.31,111.8,110.61,111.59,15281.0,108.5584,109.0362,107.8757,108.8314,15281.0
2020-04-20 13:30:00,111.44,111.81,111.12,111.81,9722.0,108.6851,109.046,108.3731,109.046,9722.0
2020-04-20 14:00:00,111.81,112.03,109.96,109.96,11229.0,109.046,109.2606,107.2417,107.2417,11229.0
2020-04-20 14:30:00,110.06,110.71,109.32,109.67,17494.0,107.3393,107.9732,106.6176,106.9589,17494.0
2020-04-20 15:00:00,109.67,111.78,109.61,111.12,20676.0,106.9589,109.0167,106.9004,108.3731,20676.0
2020-04-20 15:30:00,111.11,111.25,109.41,110.1,64396.0,108.3633,108.4998,106.7053,107.3783,64396.0
2020-04-21 09:30:00,107.54,110.05,107.3,109.59,12384.0,104.8816,107.3295,104.6475,106.8809,12384.0
2020-04-21 10:00:00,109.91,110.26,108.17,108.93,6703.0,107.193,107.5343,105.496,106.2372,6703.0
2020-04-21 10:30:00,109.36,109.51,108.35,108.38,6080.0,106.6566,106.8029,105.6715,105.7008,6080.0
2020-04-21 11:00:00,108.21,108.81,107.15,108.22,15990.0,105.535,106.1202,104.5012,105.5447,15990.0
2020-04-21 11:30:00,108.18,109.17,107.44,109.17,8312.0,105.5057,106.4713,104.784,106.4713,8312.0
2020-04-21 12:00:00,108.67,109.87,108.54,109.51,20589.0,105.9836,107.154,105.8568,106.8029,20589.0
2020-04-21 12:30:00,109.54,109.6,108.6,109.03,10734.0,106.8321,106.8906,105.9154,106.3347,10734.0
2020-04-21 13:00:00,109.17,109.56,108.93,109.5,18149.0,106.4713,106.8516,106.2372,106.7931,18149.0
2020-04-21 13:30:00,109.5,109.7,108.9,109.13,13585.0,106.7931,106.9882,106.2079,106.4322,13585.0
2020-04-21 14:00:00,109.1,110.38,109.06,110.07,17345.0,106.403,107.6513,106.364,107.349,17345.0
2020-04-21 14:30:00,110.08,110.19,109.36,109.57,17487.0,107.3588,107.466,106.6566,106.8614,17487.0
2020-04-21 15:00:00,109.58,111.09,109.58,110.72,17992.0,106.8711,108.3438,106.8711,107.9829,17992.0
2020-04-21 15:30:00,110.72,111.44,110.47,110.69,89417.0,107.9829,108.6851,107.7391,107.9537,89417.0
2020-04-22 09:30:00,112.9,112.9,112.46,112.46,3227.0,110.1091,110.1091,109.6799,109.6799,3227.0
2020-04-22 10:00:00,112.55,112.55,109.71,110.79,16010.0,109.7677,109.7677,106.9979,108.0512,16010.0
2020-04-22 10:30:00,111.14,111.79,110.75,111.07,7103.0,108.3926,109.0265,108.0122,108.3243,7103.0
2020-04-22 11:00:00,111.01,111.38,110.6,110.82,7400.0,108.2658,108.6266,107.8659,108.0805,7400.0
2020-04-22 11:30:00,110.86,111.52,110.65,111.24,8622.0,108.1195,108.7632,107.9147,108.4901,8622.0
2020-04-22 12:00:00,111.15,111.52,110.76,110.89,12804.0,108.4023,108.7632,108.022,108.1487,12804.0
2020-04-22 12:30:00,110.83,111.7,110.62,110.62,14803.0,108.0902,108.9387,107.8854,107.8854,14803.0
2020-04-22 13:00:00,110.65,111.31,110.39,111.23,10399.0,107.9147,108.5584,107.6611,108.4803,10399.0
2020-04-22 13:30:00,111.18,111.22,109.96,110.24,10101.0,108.4316,108.4706,107.2417,107.5148,10101.0
2020-04-22 14:00:00,110.34,111.02,110.03,110.08,35990.0,107.6123,108.2755,107.31,107.3588,35990.0
2020-04-22 14:30:00,110.14,110.23,108.79,108.94,13202.0,107.4173,107.5051,106.1007,106.2469,13202.0
2020-04-22 15:00:00,109.1,109.29,108.47,109.09,16316.0,106.403,106.5883,105.7886,106.3932,16316.0
2020-04-22 15:30:00,109.13,109.86,108.54,108.54,57692.0,106.4322,107.1442,105.8568,105.8568,57692.0
2020-04-23 09:30:00,108.99,110.2,108.17,108.19,9670.0,106.2957,107.4758,105.496,105.5155,9670.0
2020-04-23 10:00:00,108.91,111.32,108.67,109.51,19057.0,106.2177,108.5681,105.9836,106.8029,19057.0
2020-04-23 10:30:00,109.52,111.54,109.51,111.19,14588.0,106.8126,108.7827,106.8029,108.4413,14588.0
2020-04-23 11:00:00,111.33,111.33,109.97,109.97,5074.0,108.5779,108.5779,107.2515,107.2515,5074.0
2020-04-23 11:30:00,109.7,110.34,109.7,110.21,6001.0,106.9882,107.6123,106.9882,107.4856,6001.0
2020-04-23 12:00:00,110.41,111.25,110.09,110.82,4020.0,107.6806,108.4998,107.3685,108.0805,4020.0
2020-04-23 12:30:00,110.83,111.0,109.04,110.3,13277.0,108.0902,108.256,106.3445,107.5733,13277.0
2020-04-23 13:00:00,110.25,111.41,110.25,111.21,6622.0,107.5246,108.6559,107.5246,108.4608,6622.0
2020-04-23 13:30:00,111.1,111.25,110.16,110.17,6723.0,108.3535,108.4998,107.4368,107.4465,6723.0
2020-04-23 14:00:00,110.57,110.74,110.04,110.28,8112.0,107.8367,108.0024,107.3198,107.5538,8112.0
2020-04-23 14:30:00,110.36,110.47,109.83,110.09,15061.0,107.6318,107.7391,107.1149,107.3685,15061.0
2020-04-23 15:00:00,110.07,110.2,109.62,109.95,14373.0,107.349,107.4758,106.9101,107.232,14373.0
2020-04-23 15:30:00,109.96,111.16,108.86,108.92,67574.0,107.2417,108.4121,106.1689,106.2274,67574.0
2020-04-24 09:30:00,109.15,110.13,108.83,109.43,22929.0,106.4518,107.4075,106.1397,106.7248,22929.0
2020-04-24 10:00:00,109.01,110.23,108.42,108.42,15385.0,106.3152,107.5051,105.7398,105.7398,15385.0
2020-04-24 10:30:00,108.43,110.02,108.27,109.85,40428.0,105.7496,107.3002,105.5935,107.1344,40428.0
2020-04-24 11:00:00,109.83,109.87,108.24,108.42,26531.0,107.1149,107.154,105.5642,105.7398,26531.0
2020-04-24 11:30:00,108.32,109.47,108.06,109.45,5423.0,105.6423,106.7638,105.3887,106.7443,5423.0
2020-04-24 12:00:00,109.47,109.47,108.65,108.73,10085.0,106.7638,106.7638,105.9641,106.0421,10085.0
2020-04-24 12:30:00,108.74,109.01,108.13,108.17,14504.0,106.0519,106.3152,105.457,105.496,14504.0
2020-04-24 13:00:00,108.12,109.63,108.11,109.58,14646.0,105.4472,106.9199,105.4375,106.8711,14646.0
2020-04-24 13:30:00,109.68,110.22,109.51,109.56,25623.0,106.9687,107.4953,106.8029,106.8516,25623.0
2020-04-24 14:00:00,109.71,109.84,109.33,109.72,15756.0,106.9979,107.1247,106.6273,107.0077,15756.0
2020-04-24 14:30:00,109.64,110.5,109.53,110.47,31211.0,106.9296,107.7684,106.8224,107.7391,31211.0
2020-04-24 15:00:00,110.27,110.33,109.98,110.33,14342.0,107.5441,107.6026,107.2612,107.6026,14342.0
2020-04-24 15:30:00,110.25,110.61,109.78,109.99,50709.0,107.5246,107.8757,107.0662,107.271,50709.0
2020-04-27 09:30:00,110.69,111.91,110.01,111.7,10082.0,107.9537,109.1435,107.2905,108.9387,10082.0
2020-04-27 10:00:00,111.14,112.11,110.45,111.28,14690.0,108.3926,109.3386,107.7196,108.5291,14690.0
2020-04-27 10:30:00,111.73,112.05,110.62,112.05,12637.0,108.968,109.2801,107.8854,109.2801,12637.0
2020-04-27 11:00:00,112.07,112.67,111.27,111.53,17543.0,109.2996,109.8847,108.5193,108.7729,17543.0
2020-04-27 11:30:00,111.64,111.71,111.0,111.4,7437.0,108.8802,108.9485,108.256,108.6461,7437.0
2020-04-27 12:00:00,111.39,111.93,111.32,111.66,5354.0,108.6364,109.163,108.5681,108.8997,5354.0
2020-04-27 12:30:00,111.8,111.81,111.3,111.73,4788.0,109.0362,109.046,108.5486,108.968,4788.0
2020-04-27 13:00:00,111.45,111.82,110.8,111.63,10508.0,108.6949,109.0557,108.061,108.8704,10508.0
2020-04-27 13:30:00,111.67,112.02,111.3,111.44,12232.0,108.9095,109.2508,108.5486,108.6851,12232.0
2020-04-27 14:00:00,111.57,111.81,111.3,111.77,13679.0,108.8119,109.046,108.5486,109.007,13679.0
2020-04-27 14:30:00,111.77,111.95,111.05,111.05,11475.0,109.007,109.1825,108.3048,108.3048,11475.0
2020-04-27 15:00:00,111.09,111.96,110.67,110.8,14245.0,108.3438,109.1923,107.9342,108.061,14245.0
2020-04-27 15:30:00,110.87,110.99,109.91,110.01,73397.0,108.1292,108.2463,107.193,107.2905,73397.0
2020-04-28 09:30:00,111.96,113.0,111.32,111.34,4667.0,109.1923,110.2066,108.5681,108.5876,4667.0
2020-04-28 10:00:00,111.28,111.45,110.73,110.88,8975.0,108.5291,108.6949,107.9927,108.139,8975.0
2020-04-28 10:30:00,110.6,110.61,109.68,109.79,13549.0,107.8659,107.8757,106.9687,107.0759,13549.0
2020-04-28 11:00:00,109.75,110.5,109.74,110.28,10233.0,107.0369,107.7684,107.0272,107.5538,10233.0
2020-04-28 11:30:00,110.25,110.84,110.14,110.42,9835.0,107.5246,108.1,107.4173,107.6904,9835.0
2020-04-28 12:00:00,110.62,110.69,110.04,110.06,6683.0,107.8854,107.9537,107.3198,107.3393,6683.0
2020-04-28 12:30:00,110.04,110.48,110.0,110.32,10752.0,107.3198,107.7489,107.2807,107.5928,10752.0
2020-04-28 13:00:00,110.28,110.84,110.26,110.83,12991.0,107.5538,108.1,107.5343,108.0902,12991.0
2020-04-28 13:30:00,110.82,111.54,110.73,111.54,12776.0,108.0805,108.7827,107.9927,108.7827,12776.0
2020-04-28 14:00:00,111.54,112.03,111.45,111.73,12202.0,108.7827,109.2606,108.6949,108.968,12202.0
2020-04-28 14:30:00,111.67,111.83,111.04,111.1,25060.0,108.9095,109.0655,108.295,108.3535,25060.0
2020-04-28 15:00:00,111.25,111.32,110.42,110.76,11993.0,108.4998,108.5681,107.6904,108.022,11993.0
2020-04-28 15:30:00,110.88,110.88,109.39,109.57,69465.0,108.139,108.139,106.6858,106.8614,69465.0
2020-04-29 09:30:00,111.32,112.52,110.54,111.2,5723.0,108.5681,109.7384,107.8074,108.4511,5723.0
2020-04-29 10:00:00,111.26,111.66,110.64,110.73,16499.0,108.5096,108.8997,107.9049,107.9927,16499.0
2020-04-29 10:30:00,110.75,111.0,109.69,109.82,5800.0,108.0122,108.256,106.9784,107.1052,5800.0
2020-04-29 11:00:00,109.7,109.95,108.93,109.01,10738.0,106.9882,107.232,106.2372,106.3152,10738.0
2020-04-29 11:30:00,109.01,109.85,108.76,109.6,10745.0,106.3152,107.1344,106.0714,106.8906,10745.0
2020-04-29 12:00:00,109.7,111.0,109.61,110.78,16519.0,106.9882,108.256,106.9004,108.0415,16519.0
2020-04-29 12:30:00,110.84,111.02,110.62,110.73,11501.0,108.1,108.2755,107.8854,107.9927,11501.0
2020-04-29 13:00:00,110.68,111.64,110.68,111.52,26624.0,107.9439,108.8802,107.9439,108.7632,26624.0
2020-04-29 13:30:00,111.37,111.39,109.96,110.09,13511.0,108.6169,108.6364,107.2417,107.3685,13511.0
2020-04-29 14:00:00,110.1,110.34,109.6,109.82,12283.0,107.3783,107.6123,106.8906,107.1052,12283.0
2020-04-29 14:30:00,109.86,110.07,109.28,109.6,12624.0,107.1442,107.349,106.5785,106.8906,12624.0
2020-04-29 15:00:00,109.48,109.58,108.47,108.51,17255.0,106.7736,106.8711,105.7886,105.8276,17255.0
2020-04-29 15:30:00,108.45,109.41,108.45,109.13,77449.0,105.7691,106.7053,105.7691,106.4322,77449.0
2020-04-30 09:30:00,107.88,109.09,107.52,107.74,20810.0,105.2131,106.3932,104.862,105.0766,20810.0
2020-04-30 10:00:00,107.88,108.3,107.58,108.05,11620.0,105.2131,105.6228,104.9206,105.3789,11620.0
2020-04-30 10:30:00,108.03,108.52,107.7,108.49,5214.0,105.3594,105.8373,105.0376,105.8081,5214.0
2020-04-30 11:00:00,108.43,108.64,107.83,107.85,7212.0,105.7496,105.9544,105.1644,105.1839,7212.0
2020-04-30 11:30:00,107.84,108.36,107.64,107.87,9746.0,105.1741,105.6813,104.9791,105.2034,9746.0
2020-04-30 12:00:00,107.65,107.68,107.21,107.33,9101.0,104.9888,105.0181,104.5597,104.6767,9101.0
2020-04-30 12:30:00,107.37,107.84,106.91,107.65,11246.0,104.7158,105.1741,104.2671,104.9888,11246.0
2020-04-30 13:00:00,107.56,107.67,107.31,107.45,8920.0,104.9011,105.0083,104.6572,104.7938,8920.0
2020-04-30 13:30:00,107.35,107.35,106.41,106.64,8109.0,104.6963,104.6963,103.7795,104.0038,8109.0
2020-04-30 14:00:00,106.66,107.21,106.65,107.09,9535.0,104.0233,104.5597,104.0136,104.4427,9535.0
2020-04-30 14:30:00,107.1,107.11,106.65,106.93,8640.0,104.4524,104.4622,104.0136,104.2866,8640.0
2020-04-30 15:00:00,106.93,106.93,106.36,106.9,12208.0,104.2866,104.2866,103.7307,104.2574,12208.0
2020-04-30 15:30:00,106.9,107.7,106.53,106.82,97887.0,104.2574,105.0376,103.8965,104.1794,97887.0
2020-05-01 09:30:00,105.01,105.01,103.46,103.46,4057.0,102.4141,102.4141,100.9024,100.9024,4057.0
2020-05-01 10:00:00,103.03,104.0,102.54,103.18,18821.0,100.483,101.4291,100.0052,100.6293,18821.0
2020-05-01 10:30:00,103.18,103.99,102.84,102.92,11267.0,100.6293,101.4193,100.2977,100.3758,11267.0
2020-05-01 11:00:00,103.18,103.18,102.22,102.27,12281.0,100.6293,100.6293,99.6931,99.7418,12281.0
2020-05-01 11:30:00,102.23,102.8,101.65,102.41,12612.0,99.7028,100.2587,99.1372,99.8784,12612.0
2020-05-01 12:00:00,102.21,103.16,102.21,102.82,25311.0,99.6833,100.6098,99.6833,100.2782,25311.0
2020-05-01 12:30:00,102.69,102.96,102.61,102.77,6009.0,100.1514,100.4148,100.0734,100.2295,6009.0
2020-05-01 13:00:00,102.86,103.14,102.01,102.46,8753.0,100.3172,100.5903,99.4883,99.9271,8753.0
2020-05-01 13:30:00,102.53,102.53,101.81,101.81,5327.0,99.9954,99.9954,99.2932,99.2932,5327.0
2020-05-01 14:00:00,101.77,102.24,101.39,102.2,5925.0,99.2542,99.7126,98.8836,99.6736,5925.0
2020-05-01 14:30:00,102.2,102.23,101.11,101.92,12976.0,99.6736,99.7028,98.6105,99.4005,12976.0
2020-05-01 15:00:00,101.65,102.45,101.44,102.27,20556.0,99.1372,99.9174,98.9323,99.7418,20556.0
2020-05-01 15:30:00,102.26,102.52,101.79,102.34,62335.0,99.7321,99.9857,99.2737,99.8101,62335.0
2020-05-04 09:30:00,101.31,103.51,101.06,103.06,6286.0,98.8056,100.9512,98.5617,100.5123,6286.0
2020-05-04 10:00:00,103.21,104.13,102.39,103.8,9056.0,100.6586,101.5559,99.8589,101.234,9056.0
2020-05-04 10:30:00,103.84,105.14,103.76,104.76,8110.0,101.273,102.5409,101.195,102.1703,8110.0
2020-05-04 11:00:00,104.7,105.83,104.64,105.62,7639.0,102.1118,103.2138,102.0532,103.009,7639.0
2020-05-04 11:30:00,105.78,106.71,105.68,106.55,17953.0,103.1651,104.0721,103.0675,103.916,17953.0
2020-05-04 12:00:00,106.73,107.43,106.54,107.36,13011.0,104.0916,104.7743,103.9063,104.706,13011.0
2020-05-04 12:30:00,107.49,107.49,106.96,107.07,7011.0,104.8328,104.8328,104.3159,104.4232,7011.0
2020-05-04 13:00:00,107.18,107.32,106.68,107.19,7382.0,104.5305,104.667,104.0428,104.5402,7382.0
2020-05-04 13:30:00,107.25,107.85,107.03,107.55,10659.0,104.5987,105.1839,104.3842,104.8913,10659.0
2020-05-04 14:00:00,107.55,108.35,107.55,108.11,13237.0,104.8913,105.6715,104.8913,105.4375,13237.0
2020-05-04 14:30:00,108.05,108.97,107.98,108.84,13784.0,105.3789,106.2762,105.3107,106.1494,13784.0
2020-05-04 15:00:00,108.89,109.75,108.82,109.7,16649.0,106.1982,107.0369,106.1299,106.9882,16649.0
2020-05-04 15:30:00,109.66,110.79,109.6,110.51,84477.0,106.9491,108.0512,106.8906,107.7781,84477.0
2020-05-05 09:30:00,111.43,112.75,110.49,110.49,17494.0,108.6754,109.9628,107.7586,107.7586,17494.0
2020-05-05 10:00:00,110.63,110.63,108.55,108.66,10242.0,107.8952,107.8952,105.8666,105.9739,10242.0
2020-05-05 10:30:00,108.5,108.88,107.85,108.13,10711.0,105.8178,106.1884,105.1839,105.457,10711.0
2020-05-05 11:00:00,108.22,108.89,107.59,107.8,18732.0,105.5447,106.1982,104.9303,105.1351,18732.0
2020-05-05 11:30:00,107.87,108.51,107.71,108.31,6945.0,105.2034,105.8276,105.0474,105.6325,6945.0
2020-05-05 12:00:00,108.29,108.57,107.87,107.88,5524.0,105.613,105.8861,105.2034,105.2131,5524.0
2020-05-05 12:30:00,107.88,108.17,107.88,108.12,4501.0,105.2131,105.496,105.2131,105.4472,4501.0
2020-05-05 13:00:00,108.21,108.24,107.93,108.02,7446.0,105.535,105.5642,105.2619,105.3497,7446.0
2020-05-05 13:30:00,108.06,108.76,107.94,108.3,9063.0,105.3887,106.0714,105.2717,105.6228,9063.0
2020-05-05 14:00:00,108.29,109.04,108.29,108.88,10323.0,105.613,106.3445,105.613,106.1884,10323.0
2020-05-05 14:30:00,109.02,109.27,108.66,108.93,6705.0,106.325,106.5688,105.9739,106.2372,6705.0
2020-05-05 15:00:00,109.06,109.24,108.71,109.09,24091.0,106.364,106.5395,106.0226,106.3932,24091.0
2020-05-05 15:30:00,108.98,109.1,108.22,108.25,43294.0,106.286,106.403,105.5447,105.574,43294.0
2020-05-06 09:30:00,108.94,109.69,108.28,108.78,14107.0,106.2469,106.9784,105.6033,106.0909,14107.0
2020-05-06 10:00:00,108.7,109.78,108.36,109.65,7599.0,106.0129,107.0662,105.6813,106.9394,7599.0
2020-05-06 10:30:00,109.67,111.3,109.67,110.87,15076.0,106.9589,108.5486,106.9589,108.1292,15076.0
2020-05-06 11:00:00,110.77,111.34,110.42,110.98,12689.0,108.0317,108.5876,107.6904,108.2365,12689.0
2020-05-06 11:30:00,111.0,111.32,110.73,111.32,6032.0,108.256,108.5681,107.9927,108.5681,6032.0
2020-05-06 12:00:00,111.37,111.98,111.04,111.86,7936.0,108.6169,109.2118,108.295,109.0948,7936.0
2020-05-06 12:30:00,111.88,112.34,111.87,112.04,8318.0,109.1143,109.5629,109.1045,109.2703,8318.0
2020-05-06 13:00:00,112.11,112.28,111.7,111.7,5100.0,109.3386,109.5044,108.9387,108.9387,5100.0
2020-05-06 13:30:00,111.69,112.15,111.6,112.04,8021.0,108.929,109.3776,108.8412,109.2703,8021.0
2020-05-06 14:00:00,111.95,112.1,111.26,111.5,17697.0,109.1825,109.3288,108.5096,108.7437,17697.0
2020-05-06 14:30:00,111.36,111.9,111.31,111.66,7854.0,108.6071,109.1338,108.5584,108.8997,7854.0
2020-05-06 15:00:00,111.66,111.89,111.43,111.58,11171.0,108.8997,109.124,108.6754,108.8217,11171.0
2020-05-06 15:30:00,111.62,111.69,110.52,110.88,45267.0,108.8607,108.929,107.7879,108.139,45267.0
2020-05-07 09:30:00,112.46,112.46,111.07,111.42,11938.0,109.6799,109.6799,108.3243,108.6656,11938.0
2020-05-07 10:00:00,110.98,110.98,110.04,110.19,6804.0,108.2365,108.2365,107.3198,107.466,6804.0
2020-05-07 10:30:00,110.11,110.32,109.27,109.54,20173.0,107.388,107.5928,106.5688,106.8321,20173.0
2020-05-07 11:00:00,109.67,110.26,109.37,109.43,7934.0,106.9589,107.5343,106.6663,106.7248,7934.0
2020-05-07 11:30:00,109.55,110.56,109.55,110.56,10215.0,106.8419,107.8269,106.8419,107.8269,10215.0
2020-05-07 12:00:00,110.42,110.53,110.06,110.06,6002.0,107.6904,107.7976,107.3393,107.3393,6002.0
2020-05-07 12:30:00,110.13,110.61,110.1,110.35,5818.0,107.4075,107.8757,107.3783,107.6221,5818.0
2020-05-07 13:00:00,110.2,110.41,110.08,110.39,10602.0,107.4758,107.6806,107.3588,107.6611,10602.0
2020-05-07 13:30:00,110.2,110.7,110.2,110.47,9598.0,107.4758,107.9634,107.4758,107.7391,9598.0
2020-05-07 14:00:00,110.38,110.38,109.84,110.0,6899.0,107.6513,107.6513,107.1247,107.2807,6899.0
2020-05-07 14:30:00,109.96,110.11,109.6,110.11,14561.0,107.2417,107.388,106.8906,107.388,14561.0
2020-05-07 15:00:00,109.98,110.33,109.74,109.91,12076.0,107.2612,107.6026,107.0272,107.193,12076.0
2020-05-07 15:30:00,109.96,109.99,109.42,109.72,52724.0,107.2417,107.271,106.7151,107.0077,52724.0
2020-05-08 09:30:00,111.56,112.53,111.28,112.53,8873.0,108.8022,109.7482,108.5291,109.7482,8873.0
2020-05-08 10:00:00,112.38,112.65,111.93,112.65,12853.0,109.6019,109.8652,109.163,109.8652,12853.0
2020-05-08 10:30:00,112.87,113.45,112.84,113.18,9609.0,110.0798,110.6455,110.0505,110.3821,9609.0
2020-05-08 11:00:00,113.25,113.5,112.96,113.25,9706.0,110.4504,110.6942,110.1676,110.4504,9706.0
2020-05-08 11:30:00,113.36,113.75,112.97,113.59,6817.0,110.5577,110.938,110.1773,110.782,6817.0
2020-05-08 12:00:00,113.65,113.89,113.39,113.88,4944.0,110.8405,111.0746,110.5869,111.0648,4944.0
2020-05-08 12:30:00,113.96,114.35,113.7,114.35,4600.0,111.1428,111.5232,110.8893,111.5232,4600.0
2020-05-08 13:00:00,114.28,114.69,114.15,114.69,8092.0,111.4549,111.8548,111.3282,111.8548,8092.0
2020-05-08 13:30:00,114.69,114.7,113.94,114.21,4875.0,111.8548,111.8646,111.1233,111.3867,4875.0
2020-05-08 14:00:00,114.04,114.04,113.36,113.81,9200.0,111.2209,111.2209,110.5577,110.9966,9200.0
2020-05-08 14:30:00,113.69,114.02,113.29,113.94,9108.0,110.8795,111.2014,110.4894,111.1233,9108.0
2020-05-08 15:00:00,113.96,114.13,113.68,114.01,19765.0,111.1428,111.3086,110.8698,111.1916,19765.0
2020-05-08 15:30:00,114.0,114.25,113.76,114.1,40012.0,111.1819,111.4257,110.9478,111.2794,40012.0
2020-05-11 09:30:00,112.94,115.4,112.94,115.4,7855.0,110.1481,112.5473,110.1481,112.5473,7855.0
2020-05-11 10:00:00,115.4,116.51,114.74,115.1,8884.0,112.5473,113.6298,111.9036,112.2547,8884.0
2020-05-11 10:30:00,114.83,115.08,114.44,114.44,19900.0,111.9913,112.2352,111.611,111.611,19900.0
2020-05-11 11:00:00,114.27,114.71,113.49,113.82,9303.0,111.4452,111.8743,110.6845,111.0063,9303.0
2020-05-11 11:30:00,113.83,114.74,113.83,114.65,5327.0,111.0161,111.9036,111.0161,111.8158,5327.0
2020-05-11 12:00:00,114.65,115.43,114.51,115.05,3500.0,111.8158,112.5765,111.6793,112.2059,3500.0
2020-05-11 12:30:00,115.15,115.56,115.02,115.36,2666.0,112.3034,112.7033,112.1766,112.5082,2666.0
2020-05-11 13:00:00,115.41,115.74,115.28,115.45,4724.0,112.557,112.8788,112.4302,112.596,4724.0
2020-05-11 13:30:00,115.42,115.59,115.18,115.18,4302.0,112.5668,112.7326,112.3327,112.3327,4302.0
2020-05-11 14:00:00,115.17,115.17,114.13,114.13,6225.0,112.3229,112.3229,111.3086,111.3086,6225.0
2020-05-11 14:30:00,114.2,114.5,113.95,113.95,6850.0,111.3769,111.6695,111.1331,111.1331,6850.0
2020-05-11 15:00:00,114.01,114.06,112.07,112.98,36150.0,111.1916,111.2404,109.2996,110.1871,36150.0
2020-05-11 15:30:00,113.09,113.1,112.13,112.81,69910.0,110.2944,110.3041,109.3581,110.0213,69910.0
2020-05-12 09:30:00,112.52,112.62,110.4,110.95,7141.0,109.7384,109.836,107.6709,108.2073,7141.0
2020-05-12 10:00:00,110.98,111.11,110.19,110.19,6187.0,108.2365,108.3633,107.466,107.466,6187.0
2020-05-12 10:30:00,110.16,110.6,109.75,110.29,10606.0,107.4368,107.8659,107.0369,107.5636,10606.0
2020-05-12 11:00:00,110.36,111.19,110.03,111.0,15624.0,107.6318,108.4413,107.31,108.256,15624.0
2020-05-12 11:30:00,111.12,111.19,110.79,111.07,6780.0,108.3731,108.4413,108.0512,108.3243,6780.0
2020-05-12 12:00:00,111.06,111.7,110.95,111.59,5284.0,108.3145,108.9387,108.2073,108.8314,5284.0
2020-05-12 12:30:00,111.63,111.77,111.54,111.68,10367.0,108.8704,109.007,108.7827,108.9192,10367.0
2020-05-12 13:00:00,111.67,111.67,110.69,110.7,3477.0,108.9095,108.9095,107.9537,107.9634,3477.0
2020-05-12 13:30:00,110.74,111.47,110.74,111.47,1951.0,108.0024,108.7144,108.0024,108.7144,1951.0
2020-05-12 14:00:00,111.35,111.36,110.73,110.83,6308.0,108.5974,108.6071,107.9927,108.0902,6308.0
2020-05-12 14:30:00,110.79,111.0,110.59,110.89,6064.0,108.0512,108.256,107.8562,108.1487,6064.0
2020-05-12 15:00:00,111.0,111.0,110.02,110.1,32828.0,108.256,108.256,107.3002,107.3783,32828.0
2020-05-12 15:30:00,110.12,110.22,108.99,109.21,72961.0,107.3978,107.4953,106.2957,106.5103,72961.0
2020-05-13 09:30:00,108.74,108.81,107.38,108.81,11491.0,106.0519,106.1202,104.7255,106.1202,11491.0
2020-05-13 10:00:00,108.65,109.25,108.1,108.87,14582.0,105.9641,106.5493,105.4277,106.1787,14582.0
2020-05-13 10:30:00,109.19,109.19,107.84,107.94,23931.0,106.4908,106.4908,105.1741,105.2717,23931.0
2020-05-13 11:00:00,108.07,108.36,107.46,107.56,13831.0,105.3985,105.6813,104.8035,104.9011,13831.0
2020-05-13 11:30:00,107.45,107.5,106.42,106.69,8256.0,104.7938,104.8425,103.7892,104.0526,8256.0
2020-05-13 12:00:00,106.93,107.08,106.07,106.28,11774.0,104.2866,104.4329,103.4479,103.6527,11774.0
2020-05-13 12:30:00,106.25,107.16,106.25,107.15,13325.0,103.6234,104.5109,103.6234,104.5012,13325.0
2020-05-13 13:00:00,107.07,107.59,106.97,107.36,24161.0,104.4232,104.9303,104.3256,104.706,24161.0
2020-05-13 13:30:00,107.31,107.73,107.21,107.44,18397.0,104.6572,105.0669,104.5597,104.784,18397.0
2020-05-13 14:00:00,107.45,108.39,107.37,108.23,15862.0,104.7938,105.7105,104.7158,105.5545,15862.0
2020-05-13 14:30:00,108.25,108.31,107.37,107.43,8664.0,105.574,105.6325,104.7158,104.7743,8664.0
2020-05-13 15:00:00,107.45,107.5,106.21,106.6,17594.0,104.7938,104.8425,103.5844,103.9648,17594.0
2020-05-13 15:30:00,106.52,107.03,106.44,106.45,72069.0,103.8868,104.3842,103.8087,103.8185,72069.0
2020-05-14 09:30:00,105.03,105.92,104.5,104.8,9246.0,102.4336,103.3016,101.9167,102.2093,9246.0
2020-05-14 10:00:00,104.7,104.95,104.17,104.22,24548.0,102.1118,102.3556,101.5949,101.6436,24548.0
2020-05-14 10:30:00,104.29,105.24,104.08,104.75,11932.0,101.7119,102.6384,101.5071,102.1605,11932.0
2020-05-14 11:00:00,105.05,105.34,104.08,104.09,36726.0,102.4531,102.7359,101.5071,101.5168,36726.0
2020-05-14 11:30:00,104.23,104.5,103.8,104.5,17673.0,101.6534,101.9167,101.234,101.9167,17673.0
2020-05-14 12:00:00,104.44,106.33,104.23,106.0,25420.0,101.8582,103.7015,101.6534,103.3796,25420.0
2020-05-14 12:30:00,106.15,107.0,106.11,107.0,8567.0,103.5259,104.3549,103.4869,104.3549,8567.0
2020-05-14 13:00:00,107.07,107.23,106.74,107.23,5372.0,104.4232,104.5792,104.1013,104.5792,5372.0
2020-05-14 13:30:00,107.2,107.36,105.71,105.82,26355.0,104.55,104.706,103.0968,103.2041,26355.0
2020-05-14 14:00:00,105.72,106.13,105.45,105.76,5742.0,103.1065,103.5064,102.8432,103.1456,5742.0
2020-05-14 14:30:00,105.9,106.1,105.51,106.1,7082.0,103.2821,103.4772,102.9017,103.4772,7082.0
2020-05-14 15:00:00,106.01,106.95,105.88,106.74,13015.0,103.3894,104.3061,103.2626,104.1013,13015.0
2020-05-14 15:30:00,106.85,107.34,106.29,107.28,35227.0,104.2086,104.6865,103.6625,104.628,35227.0
2020-05-15 09:30:00,106.97,109.41,106.65,108.79,20168.0,104.3256,106.7053,104.0136,106.1007,20168.0
2020-05-15 10:00:00,108.66,109.37,108.32,109.0,29297.0,105.9739,106.6663,105.6423,106.3055,29297.0
2020-05-15 10:30:00,109.1,109.94,108.89,109.36,22925.0,106.403,107.2222,106.1982,106.6566,22925.0
2020-05-15 11:00:00,109.11,110.53,109.1,110.46,6969.0,106.4127,107.7976,106.403,107.7294,6969.0
2020-05-15 11:30:00,110.46,111.15,110.23,110.7,7001.0,107.7294,108.4023,107.5051,107.9634,7001.0
2020-05-15 12:00:00,110.82,110.96,110.41,110.94,3743.0,108.0805,108.217,107.6806,108.1975,3743.0
2020-05-15 12:30:00,110.91,111.21,110.72,110.84,4802.0,108.1682,108.4608,107.9829,108.1,4802.0
2020-05-15 13:00:00,110.94,111.29,110.86,111.15,5350.0,108.1975,108.5389,108.1195,108.4023,5350.0
2020-05-15 13:30:00,111.15,111.23,110.79,111.19,4220.0,108.4023,108.4803,108.0512,108.4413,4220.0
2020-05-15 14:00:00,111.33,111.72,111.33,111.72,5795.0,108.5779,108.9582,108.5779,108.9582,5795.0
2020-05-15 14:30:00,111.71,111.71,111.22,111.22,5600.0,108.9485,108.9485,108.4706,108.4706,5600.0
2020-05-15 15:00:00,111.14,112.42,111.13,112.25,14012.0,108.3926,109.6409,108.3828,109.4751,14012.0
2020-05-15 15:30:00,112.25,112.57,111.45,111.73,49794.0,109.4751,109.7872,108.6949,108.968,49794.0
2020-05-18 09:30:00,113.73,115.78,113.73,114.98,44526.0,110.9185,112.9179,110.9185,112.1376,44526.0
2020-05-18 10:00:00,114.54,114.69,113.76,114.15,10776.0,111.7085,111.8548,110.9478,111.3282,10776.0
2020-05-18 10:30:00,113.91,114.13,113.41,114.07,15846.0,111.0941,111.3086,110.6064,111.2501,15846.0
2020-05-18 11:00:00,114.02,114.58,113.97,114.41,23862.0,111.2014,111.7475,111.1526,111.5817,23862.0
2020-05-18 11:30:00,114.4,114.53,114.01,114.05,11771.0,111.572,111.6988,111.1916,111.2306,11771.0
2020-05-18 12:00:00,114.04,114.36,113.89,113.89,19835.0,111.2209,111.533,111.0746,111.0746,19835.0
2020-05-18 12:30:00,113.88,113.88,113.14,113.37,13650.0,111.0648,111.0648,110.3431,110.5674,13650.0
2020-05-18 13:00:00,113.39,113.66,113.36,113.5,9747.0,110.5869,110.8503,110.5577,110.6942,9747.0
2020-05-18 13:30:00,113.45,113.71,113.37,113.71,13342.0,110.6455,110.899,110.5674,110.899,13342.0
2020-05-18 14:00:00,113.73,115.26,113.71,115.01,17981.0,110.9185,112.4107,110.899,112.1669,17981.0
2020-05-18 14:30:00,115.0,115.46,114.94,115.06,22622.0,112.1571,112.6058,112.0986,112.2157,22622.0
2020-05-18 15:00:00,115.08,116.0,115.08,116.0,19392.0,112.2352,113.1324,112.2352,113.1324,19392.0
2020-05-18 15:30:00,115.95,116.53,115.68,115.88,72221.0,113.0837,113.6493,112.8203,113.0154,72221.0
2020-05-19 09:30:00,114.98,116.37,113.82,115.93,4601.0,112.1376,113.4933,111.0063,113.0641,4601.0
2020-05-19 10:00:00,115.75,116.96,115.75,116.23,8437.0,112.8886,114.0687,112.8886,113.3567,8437.0
2020-05-19 10:30:00,116.21,117.1,116.09,117.02,11619.0,113.3372,114.2052,113.2202,114.1272,11619.0
2020-05-19 11:00:00,117.01,117.59,116.9,117.52,18953.0,114.1175,114.6831,114.0102,114.6148,18953.0
2020-05-19 11:30:00,117.57,117.57,116.98,117.1,8386.0,114.6636,114.6636,114.0882,114.2052,8386.0
2020-05-19 12:00:00,117.0,117.29,116.82,116.87,5401.0,114.1077,114.3905,113.9321,113.9809,5401.0
2020-05-19 12:30:00,116.8,117.04,116.69,116.75,5300.0,113.9126,114.1467,113.8054,113.8639,5300.0
2020-05-19 13:00:00,116.77,116.83,116.41,116.43,5386.0,113.8834,113.9419,113.5323,113.5518,5386.0
2020-05-19 13:30:00,116.44,116.5,115.88,115.88,13814.0,113.5615,113.6201,113.0154,113.0154,13814.0
2020-05-19 14:00:00,115.86,116.04,115.44,115.47,14505.0,112.9959,113.1714,112.5863,112.6155,14505.0
2020-05-19 14:30:00,115.36,115.36,113.83,113.83,7396.0,112.5082,112.5082,111.0161,111.0161,7396.0
2020-05-19 15:00:00,113.87,114.84,113.83,114.03,10853.0,111.0551,112.0011,111.0161,111.2111,10853.0
2020-05-19 15:30:00,114.02,114.06,112.84,112.86,53168.0,111.2014,111.2404,110.0505,110.07,53168.0
2020-05-20 09:30:00,114.48,115.24,113.89,115.11,9427.0,111.65,112.3912,111.0746,112.2644,9427.0
2020-05-20 10:00:00,115.08,116.13,115.08,115.84,9400.0,112.2352,113.2592,112.2352,112.9764,9400.0
2020-05-20 10:30:00,115.86,115.9,115.42,115.59,4560.0,112.9959,113.0349,112.5668,112.7326,4560.0
2020-05-20 11:00:00,115.5,115.7,115.1,115.22,5902.0,112.6448,112.8398,112.2547,112.3717,5902.0
2020-05-20 11:30:00,115.2,115.29,114.95,115.01,3118.0,112.3522,112.44,112.1084,112.1669,3118.0
2020-05-20 12:00:00,114.99,115.29,114.79,114.9,3760.0,112.1474,112.44,111.9523,112.0596,3760.0
2020-05-20 12:30:00,114.9,114.98,114.57,114.94,4646.0,112.0596,112.1376,111.7378,112.0986,4646.0
2020-05-20 13:00:00,114.89,115.08,114.71,114.74,6300.0,112.0499,112.2352,111.8743,111.9036,6300.0
2020-05-20 13:30:00,114.84,114.88,114.27,114.8,8323.0,112.0011,112.0401,111.4452,111.9621,8323.0
2020-05-20 14:00:00,114.79,114.82,114.46,114.47,5945.0,111.9523,111.9816,111.6305,111.6402,5945.0
2020-05-20 14:30:00,114.53,115.51,114.43,115.41,13552.0,111.6988,112.6545,111.6012,112.557,13552.0
2020-05-20 15:00:00,115.34,115.36,114.94,115.22,6150.0,112.4887,112.5082,112.0986,112.3717,6150.0
2020-05-20 15:30:00,115.18,115.62,114.91,115.47,48107.0,112.3327,112.7618,112.0694,112.6155,48107.0
2020-05-21 09:30:00,115.97,116.79,115.29,115.46,6995.0,113.1032,113.9029,112.44,112.6058,6995.0
2020-05-21 10:00:00,115.71,116.12,115.34,115.53,4960.0,112.8496,113.2495,112.4887,112.674,4960.0
2020-05-21 10:30:00,115.59,115.81,115.1,115.53,2000.0,112.7326,112.9471,112.2547,112.674,2000.0
2020-05-21 11:00:00,115.4,115.64,115.13,115.31,6565.0,112.5473,112.7813,112.2839,112.4595,6565.0
2020-05-21 11:30:00,115.52,116.11,115.35,115.35,4422.0,112.6643,113.2397,112.4985,112.4985,4422.0
2020-05-21 12:00:00,115.55,116.15,115.41,116.02,8409.0,112.6935,113.2787,112.557,113.1519,8409.0
2020-05-21 12:30:00,115.78,116.07,115.66,115.86,4421.0,112.9179,113.2007,112.8008,112.9959,4421.0
2020-05-21 13:00:00,115.95,116.19,115.47,115.56,3824.0,113.0837,113.3177,112.6155,112.7033,3824.0
2020-05-21 13:30:00,115.47,116.02,115.46,116.02,6449.0,112.6155,113.1519,112.6058,113.1519,6449.0
2020-05-21 14:00:00,115.97,116.2,115.89,116.07,10786.0,113.1032,113.3275,113.0251,113.2007,10786.0
2020-05-21 14:30:00,116.13,116.13,115.7,115.87,6533.0,113.2592,113.2592,112.8398,113.0056,6533.0
2020-05-21 15:00:00,116.01,116.24,115.66,115.66,12194.0,113.1422,113.3665,112.8008,112.8008,12194.0
2020-05-21 15:30:00,115.75,116.0,115.41,115.89,33288.0,112.8886,113.1324,112.557,113.0251,33288.0
2020-05-22 09:30:00,115.18,115.86,114.06,114.06,7048.0,112.3327,112.9959,111.2404,111.2404,7048.0
2020-05-22 10:00:00,114.34,114.41,113.53,114.41,16675.0,111.5135,111.5817,110.7235,111.5817,16675.0
2020-05-22 10:30:00,114.18,114.6,113.51,114.58,8445.0,111.3574,111.767,110.704,111.7475,8445.0
2020-05-22 11:00:00,114.52,114.86,114.35,114.58,3400.0,111.689,112.0206,111.5232,111.7475,3400.0
2020-05-22 11:30:00,114.58,115.31,114.51,115.15,6864.0,111.7475,112.4595,111.6793,112.3034,6864.0
2020-05-22 12:00:00,115.2,115.64,115.15,115.53,9085.0,112.3522,112.7813,112.3034,112.674,9085.0
2020-05-22 12:30:00,115.6,115.86,115.57,115.64,6598.0,112.7423,112.9959,112.713,112.7813,6598.0
2020-05-22 13:00:00,115.69,115.72,115.38,115.47,5060.0,112.8301,112.8593,112.5277,112.6155,5060.0
2020-05-22 13:30:00,115.4,115.62,115.15,115.62,7900.0,112.5473,112.7618,112.3034,112.7618,7900.0
2020-05-22 14:00:00,115.66,115.9,115.54,115.73,12861.0,112.8008,113.0349,112.6838,112.8691,12861.0
2020-05-22 14:30:00,115.8,115.95,115.65,115.91,9470.0,112.9374,113.0837,112.7911,113.0446,9470.0
2020-05-22 15:00:00,115.85,116.16,115.51,115.85,22605.0,112.9861,113.2885,112.6545,112.9861,22605.0
2020-05-22 15:30:00,115.88,116.29,115.74,116.18,40931.0,113.0154,113.4152,112.8788,113.308,40931.0
2020-05-26 09:30:00,118.53,118.74,117.56,117.69,10948.0,115.5999,115.8047,114.6539,114.7806,10948.0
2020-05-26 10:00:00,117.5,117.7,117.14,117.14,5672.0,114.5953,114.7904,114.2442,114.2442,5672.0
2020-05-26 10:30:00,117.28,117.62,116.94,117.09,24785.0,114.3808,114.7124,114.0492,114.1955,24785.0
2020-05-26 11:00:00,117.26,117.52,116.76,116.92,13362.0,114.3613,114.6148,113.8736,114.0297,13362.0
2020-05-26 11:30:00,116.99,116.99,116.44,116.58,6438.0,114.0979,114.0979,113.5615,113.6981,6438.0
2020-05-26 12:00:00,116.41,116.41,116.01,116.21,4545.0,113.5323,113.5323,113.1422,113.3372,4545.0
2020-05-26 12:30:00,116.23,117.09,116.1,117.01,6863.0,113.3567,114.1955,113.2299,114.1175,6863.0
2020-05-26 13:00:00,117.04,117.04,116.04,116.04,7627.0,114.1467,114.1467,113.1714,113.1714,7627.0
2020-05-26 13:30:00,116.03,116.21,115.84,116.17,6400.0,113.1617,113.3372,112.9764,113.2982,6400.0
2020-05-26 14:00:00,116.19,116.19,115.97,116.1,5365.0,113.3177,113.3177,113.1032,113.2299,5365.0
2020-05-26 14:30:00,116.05,116.1,115.48,115.81,8636.0,113.1812,113.2299,112.6253,112.9471,8636.0
2020-05-26 15:00:00,115.8,115.89,115.57,115.57,4763.0,112.9374,113.0251,112.713,112.713,4763.0
2020-05-26 15:30:00,115.46,115.49,114.81,115.07,23646.0,112.6058,112.635,111.9718,112.2254,23646.0
2020-05-27 09:30:00,116.58,116.82,114.81,114.81,7104.0,113.6981,113.9321,111.9718,111.9718,7104.0
2020-05-27 10:00:00,115.1,115.8,114.67,114.92,8500.0,112.2547,112.9374,111.8353,112.0791,8500.0
2020-05-27 10:30:00,114.83,114.86,114.12,114.12,22424.0,111.9913,112.0206,111.2989,111.2989,22424.0
2020-05-27 11:00:00,114.12,114.9,113.78,114.88,8701.0,111.2989,112.0596,110.9673,112.0401,8701.0
2020-05-27 11:30:00,114.93,115.03,114.3,115.03,7282.0,112.0889,112.1864,111.4744,112.1864,7282.0
2020-05-27 12:00:00,114.86,115.3,114.67,114.68,25818.0,112.0206,112.4497,111.8353,111.845,25818.0
2020-05-27 12:30:00,114.78,114.98,114.35,114.82,10940.0,111.9426,112.1376,111.5232,111.9816,10940.0
2020-05-27 13:00:00,114.58,115.02,114.58,114.84,12901.0,111.7475,112.1766,111.7475,112.0011,12901.0
2020-05-27 13:30:00,114.76,114.94,114.71,114.83,14707.0,111.9231,112.0986,111.8743,111.9913,14707.0
2020-05-27 14:00:00,114.87,116.17,114.75,115.98,53567.0,112.0304,113.2982,111.9133,113.1129,53567.0
2020-05-27 14:30:00,115.97,115.97,115.32,115.5,24656.0,113.1032,113.1032,112.4692,112.6448,24656.0
2020-05-27 15:00:00,115.47,116.15,115.4,115.95,45942.0,112.6155,113.2787,112.5473,113.0837,45942.0
2020-05-27 15:30:00,115.9,116.59,115.78,116.45,40680.0,113.0349,113.7078,112.9179,113.5713,40680.0
2020-05-28 09:30:00,117.37,117.37,115.65,116.22,9140.0,114.4686,114.4686,112.7911,113.347,9140.0
2020-05-28 10:00:00,116.15,116.15,114.76,114.83,14190.0,113.2787,113.2787,111.9231,111.9913,14190.0
2020-05-28 10:30:00,114.82,115.45,114.77,115.42,14802.0,111.9816,112.596,111.9328,112.5668,14802.0
2020-05-28 11:00:00,115.35,116.0,115.01,115.68,13794.0,112.4985,113.1324,112.1669,112.8203,13794.0
2020-05-28 11:30:00,115.91,115.92,114.63,115.21,21756.0,113.0446,113.0544,111.7963,112.3619,21756.0
2020-05-28 12:00:00,115.33,116.02,115.26,115.86,8607.0,112.479,113.1519,112.4107,112.9959,8607.0
2020-05-28 12:30:00,115.86,115.96,115.37,115.57,7507.0,112.9959,113.0934,112.518,112.713,7507.0
2020-05-28 13:00:00,115.41,115.64,114.95,115.64,10433.0,112.557,112.7813,112.1084,112.7813,10433.0
2020-05-28 13:30:00,115.68,115.74,115.33,115.39,11465.0,112.8203,112.8788,112.479,112.5375,11465.0
2020-05-28 14:00:00,115.39,115.49,114.9,115.07,10930.0,112.5375,112.635,112.0596,112.2254,10930.0
2020-05-28 14:30:00,115.08,115.08,114.62,114.84,7800.0,112.2352,112.2352,111.7865,112.0011,7800.0
2020-05-28 15:00:00,114.92,115.21,114.36,114.5,12551.0,112.0791,112.3619,111.533,111.6695,12551.0
2020-05-28 15:30:00,114.31,114.63,113.55,114.01,39566.0,111.4842,111.7963,110.743,111.1916,39566.0
2020-05-29 09:30:00,113.97,113.97,111.66,113.17,16713.0,111.1526,111.1526,108.8997,110.3724,16713.0
2020-05-29 10:00:00,113.54,113.59,113.0,113.22,17896.0,110.7332,110.782,110.2066,110.4211,17896.0
2020-05-29 10:30:00,113.22,113.96,112.96,113.15,22070.0,110.4211,111.1428,110.1676,110.3529,22070.0
2020-05-29 11:00:00,113.34,113.78,113.17,113.65,19222.0,110.5382,110.9673,110.3724,110.8405,19222.0
2020-05-29 11:30:00,113.69,114.12,113.68,114.12,3738.0,110.8795,111.2989,110.8698,111.2989,3738.0
2020-05-29 12:00:00,114.43,114.5,113.75,113.89,15913.0,111.6012,111.6695,110.938,111.0746,15913.0
2020-05-29 12:30:00,113.85,113.9,113.14,113.75,8151.0,111.0356,111.0843,110.3431,110.938,8151.0
2020-05-29 13:00:00,113.52,114.06,113.48,113.78,7024.0,110.7137,111.2404,110.6747,110.9673,7024.0
2020-05-29 13:30:00,113.88,114.0,113.7,113.94,5822.0,111.0648,111.1819,110.8893,111.1233,5822.0
2020-05-29 14:00:00,114.41,115.31,114.21,115.08,5949.0,111.5817,112.4595,111.3867,112.2352,5949.0
2020-05-29 14:30:00,115.02,115.25,114.07,114.97,7723.0,112.1766,112.401,111.2501,112.1279,7723.0
2020-05-29 15:00:00,115.6,115.85,115.35,115.6,8895.0,112.7423,112.9861,112.4985,112.7423,8895.0
2020-05-29 15:30:00,115.55,116.59,115.53,116.09,37514.0,112.6935,113.7078,112.674,113.2202,37514.0
2020-06-01 09:30:00,116.24,116.36,115.1,115.64,13129.0,113.3665,113.4835,112.2547,112.7813,13129.0
2020-06-01 10:00:00,115.86,116.3,115.54,116.01,5788.0,112.9959,113.425,112.6838,113.1422,5788.0
2020-06-01 10:30:00,116.01,116.15,115.22,115.53,6901.0,113.1422,113.2787,112.3717,112.674,6901.0
2020-06-01 11:00:00,115.71,115.98,115.6,115.79,6041.0,112.8496,113.1129,112.7423,112.9276,6041.0
2020-06-01 11:30:00,115.85,115.95,115.7,115.8,7964.0,112.9861,113.0837,112.8398,112.9374,7964.0
2020-06-01 12:00:00,115.8,115.91,115.61,115.63,8226.0,112.9374,113.0446,112.7521,112.7716,8226.0
2020-06-01 12:30:00,115.59,116.12,115.59,115.81,5294.0,112.7326,113.2495,112.7326,112.9471,5294.0
2020-06-01 13:00:00,115.8,116.95,115.78,116.93,6761.0,112.9374,114.0589,112.9179,114.0394,6761.0
2020-06-01 13:30:00,117.03,117.37,116.91,117.15,6126.0,114.137,114.4686,114.0199,114.254,6126.0
2020-06-01 14:00:00,117.15,117.16,116.64,116.64,3447.0,114.254,114.2637,113.7566,113.7566,3447.0
2020-06-01 14:30:00,116.67,116.68,115.56,115.56,5512.0,113.7859,113.7956,112.7033,112.7033,5512.0
2020-06-01 15:00:00,115.63,115.98,115.63,115.98,8345.0,112.7716,113.1129,112.7716,113.1129,8345.0
2020-06-01 15:30:00,116.04,116.45,115.24,115.34,47236.0,113.1714,113.5713,112.3912,112.4887,47236.0
2020-06-02 09:30:00,116.36,116.36,115.33,116.09,2917.0,113.4835,113.4835,112.479,113.2202,2917.0
2020-06-02 10:00:00,116.08,117.29,116.08,117.29,2200.0,113.2104,114.3905,113.2104,114.3905,2200.0
2020-06-02 10:30:00,117.31,117.53,116.87,117.17,6729.0,114.41,114.6246,113.9809,114.2735,6729.0
2020-06-02 11:00:00,116.85,116.85,115.81,116.04,10904.0,113.9614,113.9614,112.9471,113.1714,10904.0
2020-06-02 11:30:00,115.89,116.13,115.34,115.44,6018.0,113.0251,113.2592,112.4887,112.5863,6018.0
2020-06-02 12:00:00,115.25,115.76,115.24,115.7,4928.0,112.401,112.8984,112.3912,112.8398,4928.0
2020-06-02 12:30:00,115.63,116.2,115.61,115.82,3182.0,112.7716,113.3275,112.7521,112.9569,3182.0
2020-06-02 13:00:00,115.92,115.92,115.48,115.59,5053.0,113.0544,113.0544,112.6253,112.7326,5053.0
2020-06-02 13:30:00,115.48,115.57,115.36,115.46,6161.0,112.6253,112.713,112.5082,112.6058,6161.0
2020-06-02 14:00:00,115.44,115.57,115.26,115.52,7995.0,112.5863,112.713,112.4107,112.6643,7995.0
2020-06-02 14:30:00,115.6,115.66,115.25,115.32,8399.0,112.7423,112.8008,112.401,112.4692,8399.0
2020-06-02 15:00:00,115.32,115.32,114.46,114.75,6093.0,112.4692,112.4692,111.6305,111.9133,6093.0
2020-06-02 15:30:00,114.93,115.99,114.78,115.74,71712.0,112.0889,113.1227,111.9426,112.8788,71712.0
2020-06-03 09:30:00,116.48,116.6,115.87,116.39,8321.0,113.6006,113.7176,113.0056,113.5128,8321.0
2020-06-03 10:00:00,116.45,116.45,115.46,116.28,14840.0,113.5713,113.5713,112.6058,113.4055,14840.0
2020-06-03 10:30:00,116.15,116.73,116.14,116.52,24779.0,113.2787,113.8444,113.269,113.6396,24779.0
2020-06-03 11:00:00,116.56,117.42,116.56,116.97,10171.0,113.6786,114.5173,113.6786,114.0784,10171.0
2020-06-03 11:30:00,116.92,117.07,115.38,115.63,31412.0,114.0297,114.176,112.5277,112.7716,31412.0
2020-06-03 12:00:00,115.59,115.7,114.81,115.05,25226.0,112.7326,112.8398,111.9718,112.2059,25226.0
2020-06-03 12:30:00,115.13,115.49,114.95,114.95,10212.0,112.2839,112.635,112.1084,112.1084,10212.0
2020-06-03 13:00:00,115.03,115.38,114.92,115.14,7947.0,112.1864,112.5277,112.0791,112.2937,7947.0
2020-06-03 13:30:00,115.06,115.13,114.79,114.97,8598.0,112.2157,112.2839,111.9523,112.1279,8598.0
2020-06-03 14:00:00,115.01,115.28,114.98,115.06,8549.0,112.1669,112.4302,112.1376,112.2157,8549.0
2020-06-03 14:30:00,115.02,115.08,114.65,114.75,9380.0,112.1766,112.2352,111.8158,111.9133,9380.0
2020-06-03 15:00:00,114.72,114.77,113.99,114.05,15666.0,111.8841,111.9328,111.1721,111.2306,15666.0
2020-06-03 15:30:00,114.0,114.2,113.25,113.41,97441.0,111.1819,111.3769,110.4504,110.6064,97441.0
2020-06-04 09:30:00,112.28,113.74,112.19,113.08,12037.0,109.5044,110.9283,109.4166,110.2846,12037.0
2020-06-04 10:00:00,113.02,113.12,112.39,112.92,9464.0,110.2261,110.3236,109.6117,110.1286,9464.0
2020-06-04 10:30:00,112.85,113.3,112.7,112.79,12480.0,110.0603,110.4992,109.914,110.0018,12480.0
2020-06-04 11:00:00,112.75,112.77,111.58,111.62,11212.0,109.9628,109.9823,108.8217,108.8607,11212.0
2020-06-04 11:30:00,111.59,111.86,111.23,111.38,6394.0,108.8314,109.0948,108.4803,108.6266,6394.0
2020-06-04 12:00:00,111.45,111.75,111.28,111.7,8295.0,108.6949,108.9875,108.5291,108.9387,8295.0
2020-06-04 12:30:00,111.7,111.72,111.08,111.13,11048.0,108.9387,108.9582,108.334,108.3828,11048.0
2020-06-04 13:00:00,111.25,111.65,111.16,111.5,7222.0,108.4998,108.89,108.4121,108.7437,7222.0
2020-06-04 13:30:00,111.6,112.25,111.59,111.79,19324.0,108.8412,109.4751,108.8314,109.0265,19324.0
2020-06-04 14:00:00,111.91,112.23,111.77,112.16,7845.0,109.1435,109.4556,109.007,109.3873,7845.0
2020-06-04 14:30:00,112.16,112.23,111.32,111.45,9895.0,109.3873,109.4556,108.5681,108.6949,9895.0
2020-06-04 15:00:00,111.33,111.48,110.83,111.39,10816.0,108.5779,108.7242,108.0902,108.6364,10816.0
2020-06-04 15:30:00,111.35,111.45,110.9,111.01,71956.0,108.5974,108.6949,108.1585,108.2658,71956.0
2020-06-05 09:30:00,113.1,114.0,112.41,113.55,20710.0,110.3041,111.1819,109.6312,110.743,20710.0
2020-06-05 10:00:00,113.24,113.44,111.79,113.12,12252.0,110.4406,110.6357,109.0265,110.3236,12252.0
2020-06-05 10:30:00,112.88,113.38,112.47,113.19,11396.0,110.0895,110.5772,109.6897,110.3919,11396.0
2020-06-05 11:00:00,113.25,113.68,112.93,113.68,13693.0,110.4504,110.8698,110.1383,110.8698,13693.0
2020-06-05 11:30:00,113.47,113.68,113.22,113.28,7189.0,110.665,110.8698,110.4211,110.4797,7189.0
2020-06-05 12:00:00,113.29,113.44,113.03,113.39,6424.0,110.4894,110.6357,110.2358,110.5869,6424.0
2020-06-05 12:30:00,113.48,113.77,113.15,113.15,5900.0,110.6747,110.9575,110.3529,110.3529,5900.0
2020-06-05 13:00:00,113.29,114.27,113.05,114.13,4320.0,110.4894,111.4452,110.2553,111.3086,4320.0
2020-06-05 13:30:00,114.22,114.22,113.66,113.67,8819.0,111.3964,111.3964,110.8503,110.86,8819.0
2020-06-05 14:00:00,113.72,113.93,113.27,113.37,11835.0,110.9088,111.1136,110.4699,110.5674,11835.0
2020-06-05 14:30:00,113.45,113.52,112.86,112.9,11445.0,110.6455,110.7137,110.07,110.1091,11445.0
2020-06-05 15:00:00,112.93,113.24,112.85,113.15,11017.0,110.1383,110.4406,110.0603,110.3529,11017.0
2020-06-05 15:30:00,113.25,113.53,112.46,112.6,83822.0,110.4504,110.7235,109.6799,109.8165,83822.0
2020-06-08 09:30:00,113.27,115.04,113.27,113.55,28970.0,110.4699,112.1961,110.4699,110.743,28970.0
2020-06-08 10:00:00,113.72,114.81,113.25,113.79,36988.0,110.9088,111.9718,110.4504,110.9771,36988.0
2020-06-08 10:30:00,114.09,114.1,113.57,113.87,8109.0,111.2696,111.2794,110.7625,111.0551,8109.0
2020-06-08 11:00:00,114.03,114.14,113.64,113.64,25524.0,111.2111,111.3184,110.8308,110.8308,25524.0
2020-06-08 11:30:00,113.65,114.59,113.65,114.56,26970.0,110.8405,111.7573,110.8405,111.728,26970.0
2020-06-08 12:00:00,114.56,115.21,114.55,115.1,5810.0,111.728,112.3619,111.7183,112.2547,5810.0
2020-06-08 12:30:00,115.07,115.63,115.05,115.28,9634.0,112.2254,112.7716,112.2059,112.4302,9634.0
2020-06-08 13:00:00,115.26,115.36,114.85,114.89,7926.0,112.4107,112.5082,112.0108,112.0499,7926.0
2020-06-08 13:30:00,114.85,115.1,114.57,114.67,5880.0,112.0108,112.2547,111.7378,111.8353,5880.0
2020-06-08 14:00:00,114.5,115.22,114.5,114.99,5814.0,111.6695,112.3717,111.6695,112.1474,5814.0
2020-06-08 14:30:00,114.98,116.32,114.98,116.32,20980.0,112.1376,113.4445,112.1376,113.4445,20980.0
2020-06-08 15:00:00,116.33,116.59,115.26,115.38,37289.0,113.4543,113.7078,112.4107,112.5277,37289.0
2020-06-08 15:30:00,115.47,115.53,114.88,115.15,66178.0,112.6155,112.674,112.0401,112.3034,66178.0
2020-06-09 09:30:00,114.2,114.6,112.01,112.02,19808.0,111.3769,111.767,109.2411,109.2508,19808.0
2020-06-09 10:00:00,111.81,112.57,111.63,112.42,13095.0,109.046,109.7872,108.8704,109.6409,13095.0
2020-06-09 10:30:00,112.63,114.0,112.59,113.83,9752.0,109.8457,111.1819,109.8067,111.0161,9752.0
2020-06-09 11:00:00,113.69,113.69,112.3,112.46,11658.0,110.8795,110.8795,109.5239,109.6799,11658.0
2020-06-09 11:30:00,112.4,112.58,112.32,112.41,5949.0,109.6214,109.797,109.5434,109.6312,5949.0
2020-06-09 12:00:00,112.45,112.54,112.18,112.18,11134.0,109.6702,109.758,109.4069,109.4069,11134.0
2020-06-09 12:30:00,112.24,112.24,111.99,112.2,7455.0,109.4654,109.4654,109.2215,109.4264,7455.0
2020-06-09 13:00:00,112.41,112.62,112.29,112.31,10927.0,109.6312,109.836,109.5141,109.5336,10927.0
2020-06-09 13:30:00,112.3,112.56,112.1,112.15,19749.0,109.5239,109.7775,109.3288,109.3776,19749.0
2020-06-09 14:00:00,112.17,112.36,111.68,111.73,14436.0,109.3971,109.5824,108.9192,108.968,14436.0
2020-06-09 14:30:00,111.67,112.0,111.33,111.89,31844.0,108.9095,109.2313,108.5779,109.124,31844.0
2020-06-09 15:00:00,111.89,112.61,111.8,112.48,23874.0,109.124,109.8262,109.0362,109.6994,23874.0
2020-06-09 15:30:00,112.47,112.8,112.01,112.77,75785.0,109.6897,110.0115,109.2411,109.9823,75785.0
2020-06-10 09:30:00,113.14,117.73,113.14,116.94,40699.0,110.3431,114.8197,110.3431,114.0492,40699.0
2020-06-10 10:00:00,116.98,117.34,115.83,116.19,23273.0,114.0882,114.4393,112.9666,113.3177,23273.0
2020-06-10 10:30:00,116.05,117.37,116.0,116.39,22103.0,113.1812,114.4686,113.1324,113.5128,22103.0
2020-06-10 11:00:00,116.31,116.7,116.24,116.36,20577.0,113.4348,113.8151,113.3665,113.4835,20577.0
2020-06-10 11:30:00,116.39,116.52,115.99,116.14,37775.0,113.5128,113.6396,113.1227,113.269,37775.0
2020-06-10 12:00:00,116.15,117.13,116.14,117.08,24847.0,113.2787,114.2345,113.269,114.1857,24847.0
2020-06-10 12:30:00,117.07,117.28,116.88,116.98,14912.0,114.176,114.3808,113.9907,114.0882,14912.0
2020-06-10 13:00:00,116.9,116.93,116.07,116.11,16544.0,114.0102,114.0394,113.2007,113.2397,16544.0
2020-06-10 13:30:00,116.12,116.4,115.79,116.28,20552.0,113.2495,113.5225,112.9276,113.4055,20552.0
2020-06-10 14:00:00,116.39,117.51,115.92,117.15,15552.0,113.5128,114.6051,113.0544,114.254,15552.0
2020-06-10 14:30:00,117.15,117.15,115.39,116.0,14812.0,114.254,114.254,112.5375,113.1324,14812.0
2020-06-10 15:00:00,116.03,116.58,115.78,116.13,22641.0,113.1617,113.6981,112.9179,113.2592,22641.0
2020-06-10 15:30:00,116.12,116.46,115.81,115.97,54147.0,113.2495,113.581,112.9471,113.1032,54147.0
2020-06-11 09:30:00,113.59,115.3,113.54,113.88,28381.0,110.782,112.4497,110.7332,111.0648,28381.0
2020-06-11 10:00:00,113.91,114.06,112.9,112.9,19537.0,111.0941,111.2404,110.1091,110.1091,19537.0
2020-06-11 10:30:00,112.86,113.25,111.91,111.92,8929.0,110.07,110.4504,109.1435,109.1533,8929.0
2020-06-11 11:00:00,112.02,112.37,111.74,112.01,18490.0,109.2508,109.5922,108.9777,109.2411,18490.0
2020-06-11 11:30:00,112.06,112.09,111.68,111.89,7139.0,109.2898,109.3191,108.9192,109.124,7139.0
2020-06-11 12:00:00,111.92,112.05,110.71,110.71,6400.0,109.1533,109.2801,107.9732,107.9732,6400.0
2020-06-11 12:30:00,110.96,111.26,110.37,110.53,6896.0,108.217,108.5096,107.6416,107.7976,6896.0
2020-06-11 13:00:00,110.7,111.27,110.65,110.72,15144.0,107.9634,108.5193,107.9147,107.9829,15144.0
2020-06-11 13:30:00,110.68,110.85,110.4,110.58,6592.0,107.9439,108.1097,107.6709,107.8464,6592.0
2020-06-11 14:00:00,110.01,110.35,109.77,110.21,6155.0,107.2905,107.6221,107.0564,107.4856,6155.0
2020-06-11 14:30:00,110.12,110.13,108.49,108.73,13881.0,107.3978,107.4075,105.8081,106.0421,13881.0
2020-06-11 15:00:00,108.84,109.57,108.8,109.43,31137.0,106.1494,106.8614,106.1104,106.7248,31137.0
2020-06-11 15:30:00,109.37,110.25,109.19,109.22,90801.0,106.6663,107.5246,106.4908,106.52,90801.0
2020-06-12 09:30:00,111.11,111.4,109.31,109.8,11361.0,108.3633,108.6461,106.6078,107.0857,11361.0
2020-06-12 10:00:00,109.75,110.41,109.37,109.57,18035.0,107.0369,107.6806,106.6663,106.8614,18035.0
2020-06-12 10:30:00,109.5,109.72,108.55,108.65,7537.0,106.7931,107.0077,105.8666,105.9641,7537.0
2020-06-12 11:00:00,108.73,109.43,108.34,108.99,9366.0,106.0421,106.7248,105.6618,106.2957,9366.0
2020-06-12 11:30:00,109.19,109.71,108.57,109.58,6444.0,106.4908,106.9979,105.8861,106.8711,6444.0
2020-06-12 12:00:00,109.68,110.0,109.33,109.33,6176.0,106.9687,107.2807,106.6273,106.6273,6176.0
2020-06-12 12:30:00,109.12,109.27,108.33,108.57,6200.0,106.4225,106.5688,105.652,105.8861,6200.0
2020-06-12 13:00:00,108.76,108.76,107.0,107.3,10647.0,106.0714,106.0714,104.3549,104.6475,10647.0
2020-06-12 13:30:00,107.09,107.09,105.68,105.68,15446.0,104.4427,104.4427,103.0675,103.0675,15446.0
2020-06-12 14:00:00,105.43,106.97,105.43,106.87,8303.0,102.8237,104.3256,102.8237,104.2281,8303.0
2020-06-12 14:30:00,107.02,108.14,106.78,107.73,20950.0,104.3744,105.4667,104.1403,105.0669,20950.0
2020-06-12 15:00:00,107.99,108.97,107.98,108.79,26149.0,105.3204,106.2762,105.3107,106.1007,26149.0
2020-06-12 15:30:00,109.01,110.29,108.49,109.6,57164.0,106.3152,107.5636,105.8081,106.8906,57164.0
2020-06-15 09:30:00,107.34,107.64,106.27,107.09,9643.0,104.6865,104.9791,103.6429,104.4427,9643.0
2020-06-15 10:00:00,107.14,108.34,107.07,108.12,12299.0,104.4914,105.6618,104.4232,105.4472,12299.0
2020-06-15 10:30:00,108.05,108.34,107.49,108.23,6949.0,105.3789,105.6618,104.8328,105.5545,6949.0
2020-06-15 11:00:00,108.15,108.59,107.95,108.01,8498.0,105.4765,105.9056,105.2814,105.3399,8498.0
2020-06-15 11:30:00,107.97,108.44,107.63,107.71,5530.0,105.3009,105.7593,104.9693,105.0474,5530.0
2020-06-15 12:00:00,108.04,109.54,108.04,109.54,9506.0,105.3692,106.8321,105.3692,106.8321,9506.0
2020-06-15 12:30:00,109.41,109.83,109.24,109.55,8063.0,106.7053,107.1149,106.5395,106.8419,8063.0
2020-06-15 13:00:00,109.65,110.26,109.65,110.12,7569.0,106.9394,107.5343,106.9394,107.3978,7569.0
2020-06-15 13:30:00,110.14,110.26,109.39,109.39,10886.0,107.4173,107.5343,106.6858,106.6858,10886.0
2020-06-15 14:00:00,109.39,111.14,109.35,111.0,10976.0,106.6858,108.3926,106.6468,108.256,10976.0
2020-06-15 14:30:00,111.15,111.18,110.52,110.57,9012.0,108.4023,108.4316,107.7879,107.8367,9012.0
2020-06-15 15:00:00,110.65,111.0,110.57,110.58,14120.0,107.9147,108.256,107.8367,107.8464,14120.0
2020-06-15 15:30:00,110.5,111.75,110.17,111.75,57781.0,107.7684,108.9875,107.4465,108.9875,57781.0
2020-06-16 09:30:00,115.39,115.4,113.79,115.36,29442.0,112.5375,112.5473,110.9771,112.5082,29442.0
2020-06-16 10:00:00,115.3,115.56,113.71,114.19,20156.0,112.4497,112.7033,110.899,111.3672,20156.0
2020-06-16 10:30:00,114.33,114.64,112.5,112.51,6956.0,111.5037,111.806,109.7189,109.7287,6956.0
2020-06-16 11:00:00,112.5,113.82,111.85,113.24,16904.0,109.7189,111.0063,109.085,110.4406,16904.0
2020-06-16 11:30:00,112.92,113.67,112.89,113.03,3348.0,110.1286,110.86,110.0993,110.2358,3348.0
2020-06-16 12:00:00,112.68,113.41,112.28,113.36,8466.0,109.8945,110.6064,109.5044,110.5577,8466.0
2020-06-16 12:30:00,113.29,113.57,113.2,113.24,7934.0,110.4894,110.7625,110.4016,110.4406,7934.0
2020-06-16 13:00:00,113.39,113.72,113.39,113.67,4974.0,110.5869,110.9088,110.5869,110.86,4974.0
2020-06-16 13:30:00,113.6,113.76,113.1,113.44,7328.0,110.7917,110.9478,110.3041,110.6357,7328.0
2020-06-16 14:00:00,113.73,114.08,113.45,113.72,7413.0,110.9185,111.2599,110.6455,110.9088,7413.0
2020-06-16 14:30:00,113.96,114.07,113.38,113.72,10802.0,111.1428,111.2501,110.5772,110.9088,10802.0
2020-06-16 15:00:00,113.64,113.81,112.67,113.41,14257.0,110.8308,110.9966,109.8847,110.6064,14257.0
2020-06-16 15:30:00,113.4,113.69,112.87,113.58,45026.0,110.5967,110.8795,110.0798,110.7722,45026.0
2020-06-17 09:30:00,113.18,114.01,111.72,112.0,9150.0,110.3821,111.1916,108.9582,109.2313,9150.0
2020-06-17 10:00:00,111.82,112.8,111.74,112.8,7566.0,109.0557,110.0115,108.9777,110.0115,7566.0
2020-06-17 10:30:00,112.57,112.67,111.95,112.21,9086.0,109.7872,109.8847,109.1825,109.4361,9086.0
2020-06-17 11:00:00,112.19,112.56,112.03,112.09,6109.0,109.4166,109.7775,109.2606,109.3191,6109.0
2020-06-17 11:30:00,112.17,112.67,112.17,112.67,4056.0,109.3971,109.8847,109.3971,109.8847,4056.0
2020-06-17 12:00:00,112.97,113.07,112.53,112.96,11206.0,110.1773,110.2748,109.7482,110.1676,11206.0
2020-06-17 12:30:00,113.2,114.2,113.17,113.87,13233.0,110.4016,111.3769,110.3724,111.0551,13233.0
2020-06-17 13:00:00,113.92,114.26,113.92,114.14,7480.0,111.1038,111.4354,111.1038,111.3184,7480.0
2020-06-17 13:30:00,114.22,114.34,114.04,114.11,6608.0,111.3964,111.5135,111.2209,111.2891,6608.0
2020-06-17 14:00:00,114.06,114.29,113.99,114.21,6832.0,111.2404,111.4647,111.1721,111.3867,6832.0
2020-06-17 14:30:00,114.19,114.57,113.98,113.98,8217.0,111.3672,111.7378,111.1624,111.1624,8217.0
2020-06-17 15:00:00,113.76,113.78,113.02,113.34,18107.0,110.9478,110.9673,110.2261,110.5382,18107.0
2020-06-17 15:30:00,113.29,113.78,112.85,113.52,41060.0,110.4894,110.9673,110.0603,110.7137,41060.0
2020-06-18 09:30:00,113.3,113.62,112.69,113.12,8497.0,110.4992,110.8113,109.9042,110.3236,8497.0
2020-06-18 10:00:00,113.13,114.53,113.12,114.41,7906.0,110.3334,111.6988,110.3236,111.5817,7906.0
2020-06-18 10:30:00,114.35,115.11,114.2,114.93,7951.0,111.5232,112.2644,111.3769,112.0889,7951.0
2020-06-18 11:00:00,114.79,115.18,114.58,114.88,4831.0,111.9523,112.3327,111.7475,112.0401,4831.0
2020-06-18 11:30:00,115.04,115.04,114.48,114.6,7448.0,112.1961,112.1961,111.65,111.767,7448.0
2020-06-18 12:00:00,114.61,114.86,114.25,114.72,20141.0,111.7768,112.0206,111.4257,111.8841,20141.0
2020-06-18 12:30:00,114.63,114.75,114.42,114.75,11280.0,111.7963,111.9133,111.5915,111.9133,11280.0
2020-06-18 13:00:00,114.75,114.82,114.6,114.82,11791.0,111.9133,111.9816,111.767,111.9816,11791.0
2020-06-18 13:30:00,114.82,114.83,114.15,114.15,7306.0,111.9816,111.9913,111.3282,111.3282,7306.0
2020-06-18 14:00:00,114.2,114.2,113.58,113.7,17422.0,111.3769,111.3769,110.7722,110.8893,17422.0
2020-06-18 14:30:00,113.76,114.03,113.68,113.75,13928.0,110.9478,111.2111,110.8698,110.938,13928.0
2020-06-18 15:00:00,113.76,114.26,113.73,113.83,22160.0,110.9478,111.4354,110.9185,111.0161,22160.0
2020-06-18 15:30:00,113.88,113.88,112.63,112.82,91977.0,111.0648,111.0648,109.8457,110.031,91977.0
2020-06-19 09:30:00,113.91,114.98,112.24,114.22,94265.0,111.0941,112.1376,109.4654,111.3964,94265.0
2020-06-19 10:00:00,114.25,114.63,113.99,114.51,8912.0,111.4257,111.7963,111.1721,111.6793,8912.0
2020-06-19 10:30:00,114.34,114.39,113.47,113.6,10755.0,111.5135,111.5622,110.665,110.7917,10755.0
2020-06-19 11:00:00,113.66,114.06,113.49,113.93,9347.0,110.8503,111.2404,110.6845,111.1136,9347.0
2020-06-19 11:30:00,113.88,114.05,113.75,113.92,9350.0,111.0648,111.2306,110.938,111.1038,9350.0
2020-06-19 12:00:00,113.9,113.9,112.23,112.49,12293.0,111.0843,111.0843,109.4556,109.7092,12293.0
2020-06-19 12:30:00,112.74,113.07,112.4,112.83,9957.0,109.953,110.2748,109.6214,110.0408,9957.0
2020-06-19 13:00:00,112.85,112.86,112.26,112.44,11238.0,110.0603,110.07,109.4849,109.6604,11238.0
2020-06-19 13:30:00,112.36,112.53,111.84,112.14,15137.0,109.5824,109.7482,109.0753,109.3678,15137.0
2020-06-19 14:00:00,112.16,112.58,112.13,112.36,12095.0,109.3873,109.797,109.3581,109.5824,12095.0
2020-06-19 14:30:00,112.35,113.63,112.27,113.29,14405.0,109.5726,110.821,109.4946,110.4894,14405.0
2020-06-19 15:00:00,113.28,114.08,113.1,113.83,14362.0,110.4797,111.2599,110.3041,111.0161,14362.0
2020-06-19 15:30:00,113.82,114.25,113.42,113.81,66066.0,111.0063,111.4257,110.6162,110.9966,66066.0
2020-06-22 09:30:00,113.75,113.75,112.12,112.93,5371.0,110.938,110.938,109.3483,110.1383,5371.0
2020-06-22 10:00:00,112.78,113.84,112.78,113.4,6853.0,109.992,111.0258,109.992,110.5967,6853.0
2020-06-22 10:30:00,113.46,113.66,113.11,113.11,5210.0,110.6552,110.8503,110.3139,110.3139,5210.0
2020-06-22 11:00:00,113.11,114.51,113.11,114.35,9149.0,110.3139,111.6793,110.3139,111.5232,9149.0
2020-06-22 11:30:00,114.35,114.88,114.28,114.83,8352.0,111.5232,112.0401,111.4549,111.9913,8352.0
2020-06-22 12:00:00,114.9,116.04,114.9,115.72,10399.0,112.0596,113.1714,112.0596,112.8593,10399.0
2020-06-22 12:30:00,115.82,115.9,115.65,115.65,5698.0,112.9569,113.0349,112.7911,112.7911,5698.0
2020-06-22 13:00:00,115.66,116.06,115.58,115.96,9026.0,112.8008,113.1909,112.7228,113.0934,9026.0
2020-06-22 13:30:00,115.98,116.13,115.71,115.79,11539.0,113.1129,113.2592,112.8496,112.9276,11539.0
2020-06-22 14:00:00,115.79,115.8,115.36,115.74,7098.0,112.9276,112.9374,112.5082,112.8788,7098.0
2020-06-22 14:30:00,115.81,115.81,115.45,115.68,6516.0,112.9471,112.9471,112.596,112.8203,6516.0
2020-06-22 15:00:00,115.66,115.98,115.28,115.37,10227.0,112.8008,113.1129,112.4302,112.518,10227.0
2020-06-22 15:30:00,115.41,116.36,115.39,116.28,44916.0,112.557,113.4835,112.5375,113.4055,44916.0
2020-06-23 09:30:00,116.99,118.74,116.89,118.2,22098.0,114.0979,115.8047,114.0004,115.278,22098.0
2020-06-23 10:00:00,118.33,118.64,118.13,118.33,17703.0,115.4048,115.7072,115.2098,115.4048,17703.0
2020-06-23 10:30:00,118.28,118.34,117.41,117.62,7457.0,115.3561,115.4146,114.5076,114.7124,7457.0
2020-06-23 11:00:00,117.59,117.67,117.0,117.59,13663.0,114.6831,114.7611,114.1077,114.6831,13663.0
2020-06-23 11:30:00,117.48,117.51,117.01,117.37,8950.0,114.5758,114.6051,114.1175,114.4686,8950.0
2020-06-23 12:00:00,117.4,117.54,117.07,117.11,7307.0,114.4978,114.6343,114.176,114.215,7307.0
2020-06-23 12:30:00,117.1,117.46,117.0,117.39,15454.0,114.2052,114.5563,114.1077,114.4881,15454.0
2020-06-23 13:00:00,117.4,117.58,117.35,117.58,11794.0,114.4978,114.6734,114.449,114.6734,11794.0
2020-06-23 13:30:00,117.59,117.72,117.43,117.47,11565.0,114.6831,114.8099,114.5271,114.5661,11565.0
2020-06-23 14:00:00,117.43,117.43,117.01,117.37,12492.0,114.5271,114.5271,114.1175,114.4686,12492.0
2020-06-23 14:30:00,117.29,117.29,116.76,116.91,18525.0,114.3905,114.3905,113.8736,114.0199,18525.0
2020-06-23 15:00:00,116.91,117.13,116.68,116.85,15886.0,114.0199,114.2345,113.7956,113.9614,15886.0
2020-06-23 15:30:00,116.84,117.12,116.39,116.65,53224.0,113.9517,114.2247,113.5128,113.7663,53224.0
2020-06-24 09:30:00,115.44,116.29,114.5,114.57,9704.0,112.5863,113.4152,111.6695,111.7378,9704.0
2020-06-24 10:00:00,114.5,115.14,114.01,114.93,17184.0,111.6695,112.2937,111.1916,112.0889,17184.0
2020-06-24 10:30:00,114.95,115.29,114.62,115.18,15929.0,112.1084,112.44,111.7865,112.3327,15929.0
2020-06-24 11:00:00,115.18,115.25,114.17,114.23,15875.0,112.3327,112.401,111.3477,111.4062,15875.0
2020-06-24 11:30:00,114.19,114.19,113.07,113.93,10335.0,111.3672,111.3672,110.2748,111.1136,10335.0
2020-06-24 12:00:00,113.8,114.53,113.62,114.49,14888.0,110.9868,111.6988,110.8113,111.6597,14888.0
2020-06-24 12:30:00,114.49,115.95,114.49,115.92,23818.0,111.6597,113.0837,111.6597,113.0544,23818.0
2020-06-24 13:00:00,115.92,116.3,115.8,115.83,14586.0,113.0544,113.425,112.9374,112.9666,14586.0
2020-06-24 13:30:00,115.63,116.21,115.56,116.12,12136.0,112.7716,113.3372,112.7033,113.2495,12136.0
2020-06-24 14:00:00,116.14,116.49,115.63,116.44,11309.0,113.269,113.6103,112.7716,113.5615,11309.0
2020-06-24 14:30:00,116.42,116.53,115.97,116.01,21918.0,113.542,113.6493,113.1032,113.1422,21918.0
2020-06-24 15:00:00,116.06,116.92,116.05,116.63,11410.0,113.1909,114.0297,113.1812,113.7468,11410.0
2020-06-24 15:30:00,116.67,117.88,116.63,116.91,71866.0,113.7859,114.9659,113.7468,114.0199,71866.0
2020-06-25 09:30:00,116.68,117.07,115.0,115.98,37854.0,113.7956,114.176,112.1571,113.1129,37854.0
2020-06-25 10:00:00,116.02,117.55,115.62,117.2,18788.0,113.1519,114.6441,112.7618,114.3028,18788.0
2020-06-25 10:30:00,117.17,117.4,116.8,117.15,14755.0,114.2735,114.4978,113.9126,114.254,14755.0
2020-06-25 11:00:00,117.17,117.43,116.85,116.9,20502.0,114.2735,114.5271,113.9614,114.0102,20502.0
2020-06-25 11:30:00,116.96,117.37,116.23,117.23,10689.0,114.0687,114.4686,113.3567,114.332,10689.0
2020-06-25 12:00:00,117.23,118.43,117.23,118.43,13847.0,114.332,115.5023,114.332,115.5023,13847.0
2020-06-25 12:30:00,118.38,118.38,117.34,117.36,10395.0,115.4536,115.4536,114.4393,114.4588,10395.0
2020-06-25 13:00:00,117.39,117.47,117.03,117.06,5302.0,114.4881,114.5661,114.137,114.1662,5302.0
2020-06-25 13:30:00,116.93,116.98,115.87,115.88,10613.0,114.0394,114.0882,113.0056,113.0154,10613.0
2020-06-25 14:00:00,115.82,116.3,115.59,116.07,9920.0,112.9569,113.425,112.7326,113.2007,9920.0
2020-06-25 14:30:00,116.05,116.05,114.96,115.04,20505.0,113.1812,113.1812,112.1181,112.1961,20505.0
2020-06-25 15:00:00,114.99,116.07,114.99,115.96,18265.0,112.1474,113.2007,112.1474,113.0934,18265.0
2020-06-25 15:30:00,115.79,116.27,115.42,116.09,66127.0,112.9276,113.3957,112.5668,113.2202,66127.0
2020-06-26 09:30:00,116.02,116.86,116.0,116.57,5344.0,113.1519,113.9712,113.1324,113.6883,5344.0
2020-06-26 10:00:00,116.79,116.85,115.32,115.92,11840.0,113.9029,113.9614,112.4692,113.0544,11840.0
2020-06-26 10:30:00,115.79,115.8,114.9,115.02,19156.0,112.9276,112.9374,112.0596,112.1766,19156.0
2020-06-26 11:00:00,114.97,115.69,114.81,114.91,6977.0,112.1279,112.8301,111.9718,112.0694,6977.0
2020-06-26 11:30:00,114.93,114.93,114.33,114.65,7990.0,112.0889,112.0889,111.5037,111.8158,7990.0
2020-06-26 12:00:00,114.49,114.54,113.51,113.71,9566.0,111.6597,111.7085,110.704,110.899,9566.0
2020-06-26 12:30:00,113.57,114.06,113.03,114.03,10495.0,110.7625,111.2404,110.2358,111.2111,10495.0
2020-06-26 13:00:00,114.11,114.33,113.84,113.85,11200.0,111.2891,111.5037,111.0258,111.0356,11200.0
2020-06-26 13:30:00,113.84,113.84,112.76,112.82,18523.0,111.0258,111.0258,109.9725,110.031,18523.0
2020-06-26 14:00:00,112.74,112.98,111.42,111.42,23675.0,109.953,110.1871,108.6656,108.6656,23675.0
2020-06-26 14:30:00,111.43,111.95,111.1,111.43,34935.0,108.6754,109.1825,108.3535,108.6754,34935.0
2020-06-26 15:00:00,111.44,111.77,111.12,111.29,26005.0,108.6851,109.007,108.3731,108.5389,26005.0
2020-06-26 15:30:00,111.34,111.89,110.68,110.76,149216.0,108.5876,109.124,107.9439,108.022,149216.0
2020-06-29 09:30:00,111.47,111.66,109.4,110.56,55393.0,108.7144,108.8997,106.6956,107.8269,55393.0
2020-06-29 10:00:00,110.56,111.56,110.4,111.36,31268.0,107.8269,108.8022,107.6709,108.6071,31268.0
2020-06-29 10:30:00,111.37,111.86,111.26,111.41,21667.0,108.6169,109.0948,108.5096,108.6559,21667.0
2020-06-29 11:00:00,111.46,111.62,111.01,111.2,28675.0,108.7046,108.8607,108.2658,108.4511,28675.0
2020-06-29 11:30:00,111.26,111.27,110.57,111.06,24284.0,108.5096,108.5193,107.8367,108.3145,24284.0
2020-06-29 12:00:00,111.1,111.45,110.95,111.09,14484.0,108.3535,108.6949,108.2073,108.3438,14484.0
2020-06-29 12:30:00,111.1,111.47,111.03,111.2,18963.0,108.3535,108.7144,108.2853,108.4511,18963.0
2020-06-29 13:00:00,111.23,111.27,110.44,110.71,19143.0,108.4803,108.5193,107.7099,107.9732,19143.0
2020-06-29 13:30:00,110.8,110.95,110.15,110.4,16229.0,108.061,108.2073,107.427,107.6709,16229.0
2020-06-29 14:00:00,110.45,110.45,110.06,110.22,13699.0,107.7196,107.7196,107.3393,107.4953,13699.0
2020-06-29 14:30:00,110.22,110.83,110.22,110.7,22005.0,107.4953,108.0902,107.4953,107.9634,22005.0
2020-06-29 15:00:00,110.63,110.64,109.57,109.6,27025.0,107.8952,107.9049,106.8614,106.8906,27025.0
2020-06-29 15:30:00,109.63,109.84,109.11,109.58,103440.0,106.9199,107.1247,106.4127,106.8711,103440.0
2020-06-30 09:30:00,109.17,111.73,109.17,111.63,13872.0,106.4713,108.968,106.4713,108.8704,13872.0
2020-06-30 10:00:00,111.7,111.9,111.04,111.09,8427.0,108.9387,109.1338,108.295,108.3438,8427.0
2020-06-30 10:30:00,111.02,111.73,110.56,111.73,7129.0,108.2755,108.968,107.8269,108.968,7129.0
2020-06-30 11:00:00,111.79,111.8,110.94,111.42,12255.0,109.0265,109.0362,108.1975,108.6656,12255.0
2020-06-30 11:30:00,111.39,111.51,111.08,111.25,7154.0,108.6364,108.7534,108.334,108.4998,7154.0
2020-06-30 12:00:00,111.3,111.95,111.07,111.58,12329.0,108.5486,109.1825,108.3243,108.8217,12329.0
2020-06-30 12:30:00,111.53,111.58,109.99,110.01,14152.0,108.7729,108.8217,107.271,107.2905,14152.0
2020-06-30 13:00:00,110.04,110.95,110.04,110.84,9484.0,107.3198,108.2073,107.3198,108.1,9484.0
2020-06-30 13:30:00,110.74,110.82,110.51,110.62,7515.0,108.0024,108.0805,107.7781,107.8854,7515.0
2020-06-30 14:00:00,110.67,111.17,110.41,110.95,12490.0,107.9342,108.4218,107.6806,108.2073,12490.0
2020-06-30 14:30:00,111.04,111.35,110.94,111.28,12064.0,108.295,108.5974,108.1975,108.5291,12064.0
2020-06-30 15:00:00,111.31,111.93,111.12,111.81,28180.0,108.5584,109.163,108.3731,109.046,28180.0
2020-06-30 15:30:00,111.84,113.0,111.81,112.57,74411.0,109.0753,110.2066,109.046,109.7872,74411.0
2020-07-01 09:30:00,112.49,113.38,111.16,111.66,14495.0,109.7092,110.5772,108.4121,108.8997,14495.0
2020-07-01 10:00:00,111.93,113.26,111.62,112.8,9700.0,109.163,110.4602,108.8607,110.0115,9700.0
2020-07-01 10:30:00,112.84,113.74,112.63,113.37,12114.0,110.0505,110.9283,109.8457,110.5674,12114.0
2020-07-01 11:00:00,113.29,113.29,111.17,111.17,6191.0,110.4894,110.4894,108.4218,108.4218,6191.0
2020-07-01 11:30:00,111.28,111.9,111.28,111.9,4702.0,108.5291,109.1338,108.5291,109.1338,4702.0
2020-07-01 12:00:00,111.99,112.59,111.92,112.36,9202.0,109.2215,109.8067,109.1533,109.5824,9202.0
2020-07-01 12:30:00,112.29,112.46,112.05,112.06,9083.0,109.5141,109.6799,109.2801,109.2898,9083.0
2020-07-01 13:00:00,111.99,112.26,111.56,112.23,10415.0,109.2215,109.4849,108.8022,109.4556,10415.0
2020-07-01 13:30:00,112.22,112.29,111.73,111.88,10901.0,109.4459,109.5141,108.968,109.1143,10901.0
2020-07-01 14:00:00,111.91,112.27,111.91,112.17,5913.0,109.1435,109.4946,109.1435,109.3971,5913.0
2020-07-01 14:30:00,112.24,112.24,111.89,112.16,5974.0,109.4654,109.4654,109.124,109.3873,5974.0
2020-07-01 15:00:00,112.22,112.48,112.07,112.43,12029.0,109.4459,109.6994,109.2996,109.6507,12029.0
2020-07-01 15:30:00,112.4,112.57,111.69,112.0,50356.0,109.6214,109.7872,108.929,109.2313,50356.0
2020-07-02 09:30:00,113.44,113.91,112.74,113.81,12875.0,110.6357,111.0941,109.953,110.9966,12875.0
2020-07-02 10:00:00,113.65,113.75,112.8,112.8,8153.0,110.8405,110.938,110.0115,110.0115,8153.0
2020-07-02 10:30:00,113.05,113.69,112.5,112.5,20823.0,110.2553,110.8795,109.7189,109.7189,20823.0
2020-07-02 11:00:00,112.53,112.53,111.17,111.38,10053.0,109.7482,109.7482,108.4218,108.6266,10053.0
2020-07-02 11:30:00,111.37,111.47,111.06,111.27,18632.0,108.6169,108.7144,108.3145,108.5193,18632.0
2020-07-02 12:00:00,111.15,112.05,110.8,112.01,16826.0,108.4023,109.2801,108.061,109.2411,16826.0
2020-07-02 12:30:00,112.08,112.35,111.89,112.03,13213.0,109.3093,109.5726,109.124,109.2606,13213.0
2020-07-02 13:00:00,111.96,112.33,111.9,112.33,4600.0,109.1923,109.5531,109.1338,109.5531,4600.0
2020-07-02 13:30:00,112.4,112.89,112.4,112.66,5703.0,109.6214,110.0993,109.6214,109.875,5703.0
2020-07-02 14:00:00,112.67,112.71,112.33,112.44,8429.0,109.8847,109.9237,109.5531,109.6604,8429.0
2020-07-02 14:30:00,112.52,112.94,112.52,112.59,6212.0,109.7384,110.1481,109.7384,109.8067,6212.0
2020-07-02 15:00:00,112.58,112.66,111.9,112.11,8155.0,109.797,109.875,109.1338,109.3386,8155.0
2020-07-02 15:30:00,112.09,112.31,111.42,111.8,47653.0,109.3191,109.5336,108.6656,109.0362,47653.0
2020-07-06 09:30:00,112.96,114.59,112.66,113.62,19547.0,110.1676,111.7573,109.875,110.8113,19547.0
2020-07-06 10:00:00,113.7,114.51,113.46,113.7,16783.0,110.8893,111.6793,110.6552,110.8893,16783.0
2020-07-06 10:30:00,113.75,113.75,112.78,113.52,8685.0,110.938,110.938,109.992,110.7137,8685.0
2020-07-06 11:00:00,113.82,113.96,113.53,113.91,8302.0,111.0063,111.1428,110.7235,111.0941,8302.0
2020-07-06 11:30:00,113.88,114.1,113.45,113.54,12218.0,111.0648,111.2794,110.6455,110.7332,12218.0
2020-07-06 12:00:00,113.58,113.63,113.39,113.6,6899.0,110.7722,110.821,110.5869,110.7917,6899.0
2020-07-06 12:30:00,113.63,113.69,112.98,112.98,9089.0,110.821,110.8795,110.1871,110.1871,9089.0
2020-07-06 13:00:00,112.94,113.36,112.93,113.24,8589.0,110.1481,110.5577,110.1383,110.4406,8589.0
2020-07-06 13:30:00,113.29,113.68,113.24,113.68,9104.0,110.4894,110.8698,110.4406,110.8698,9104.0
2020-07-06 14:00:00,113.66,113.66,113.25,113.4,13844.0,110.8503,110.8503,110.4504,110.5967,13844.0
2020-07-06 14:30:00,113.39,113.47,113.19,113.44,8800.0,110.5869,110.665,110.3919,110.6357,8800.0
2020-07-06 15:00:00,113.39,113.56,113.27,113.54,9991.0,110.5869,110.7527,110.4699,110.7332,9991.0
2020-07-06 15:30:00,113.56,113.63,113.17,113.22,34324.0,110.7527,110.821,110.3724,110.4211,34324.0
2020-07-07 09:30:00,112.39,112.81,111.35,111.37,9242.0,109.6117,110.0213,108.5974,108.6169,9242.0
2020-07-07 10:00:00,111.04,112.15,111.04,111.74,5937.0,108.295,109.3776,108.295,108.9777,5937.0
2020-07-07 10:30:00,111.84,112.17,111.56,112.17,5572.0,109.0753,109.3971,108.8022,109.3971,5572.0
2020-07-07 11:00:00,112.28,112.66,111.92,112.39,6650.0,109.5044,109.875,109.1533,109.6117,6650.0
2020-07-07 11:30:00,112.31,112.71,111.94,112.19,8826.0,109.5336,109.9237,109.1728,109.4166,8826.0
2020-07-07 12:00:00,112.2,112.2,111.89,112.08,5087.0,109.4264,109.4264,109.124,109.3093,5087.0
2020-07-07 12:30:00,112.14,112.18,111.31,111.42,8303.0,109.3678,109.4069,108.5584,108.6656,8303.0
2020-07-07 13:00:00,111.44,112.05,111.37,112.03,5517.0,108.6851,109.2801,108.6169,109.2606,5517.0
2020-07-07 13:30:00,112.11,112.47,112.1,112.29,7082.0,109.3386,109.6897,109.3288,109.5141,7082.0
2020-07-07 14:00:00,112.25,112.38,111.99,112.37,7751.0,109.4751,109.6019,109.2215,109.5922,7751.0
2020-07-07 14:30:00,112.32,112.4,112.07,112.25,9960.0,109.5434,109.6214,109.2996,109.4751,9960.0
2020-07-07 15:00:00,112.25,112.64,112.19,112.27,8535.0,109.4751,109.8555,109.4166,109.4946,8535.0
2020-07-07 15:30:00,112.3,112.4,111.69,112.05,52491.0,109.5239,109.6214,108.929,109.2801,52491.0
2020-07-08 09:30:00,111.76,112.74,111.76,112.74,6433.0,108.9972,109.953,108.9972,109.953,6433.0
2020-07-08 10:00:00,112.73,113.23,112.22,113.12,9223.0,109.9433,110.4309,109.4459,110.3236,9223.0
2020-07-08 10:30:00,113.23,113.79,113.09,113.79,14232.0,110.4309,110.9771,110.2944,110.9771,14232.0
2020-07-08 11:00:00,113.79,113.79,113.07,113.22,14166.0,110.9771,110.9771,110.2748,110.4211,14166.0
2020-07-08 11:30:00,113.21,113.28,112.41,112.73,5432.0,110.4114,110.4797,109.6312,109.9433,5432.0
2020-07-08 12:00:00,112.49,112.5,112.23,112.43,4389.0,109.7092,109.7189,109.4556,109.6507,4389.0
2020-07-08 12:30:00,112.42,112.57,111.98,112.02,4892.0,109.6409,109.7872,109.2118,109.2508,4892.0
2020-07-08 13:00:00,111.91,112.02,111.38,111.45,5500.0,109.1435,109.2508,108.6266,108.6949,5500.0
2020-07-08 13:30:00,111.52,111.81,111.5,111.51,4528.0,108.7632,109.046,108.7437,108.7534,4528.0
2020-07-08 14:00:00,111.52,111.57,111.25,111.28,5612.0,108.7632,108.8119,108.4998,108.5291,5612.0
2020-07-08 14:30:00,111.28,111.29,111.03,111.29,8302.0,108.5291,108.5389,108.2853,108.5389,8302.0
2020-07-08 15:00:00,111.36,111.84,111.3,111.53,7347.0,108.6071,109.0753,108.5486,108.7729,7347.0
2020-07-08 15:30:00,111.58,111.95,111.21,111.85,41422.0,108.8217,109.1825,108.4608,109.085,41422.0
2020-07-09 09:30:00,111.25,112.51,111.22,112.51,13120.0,108.4998,109.7287,108.4706,109.7287,13120.0
2020-07-09 10:00:00,112.83,113.32,110.84,110.87,12100.0,110.0408,110.5187,108.1,108.1292,12100.0
2020-07-09 10:30:00,110.8,111.45,110.61,111.23,13483.0,108.061,108.6949,107.8757,108.4803,13483.0
2020-07-09 11:00:00,111.14,111.45,110.84,111.25,9659.0,108.3926,108.6949,108.1,108.4998,9659.0
2020-07-09 11:30:00,111.28,111.5,110.85,111.48,6802.0,108.5291,108.7437,108.1097,108.7242,6802.0
2020-07-09 12:00:00,111.72,111.92,111.63,111.76,6366.0,108.9582,109.1533,108.8704,108.9972,6366.0
2020-07-09 12:30:00,111.98,112.04,111.65,112.03,6057.0,109.2118,109.2703,108.89,109.2606,6057.0
2020-07-09 13:00:00,112.15,112.61,112.15,112.24,8439.0,109.3776,109.8262,109.3776,109.4654,8439.0
2020-07-09 13:30:00,112.25,112.56,112.15,112.15,5684.0,109.4751,109.7775,109.3776,109.3776,5684.0
2020-07-09 14:00:00,112.19,112.59,112.17,112.59,3588.0,109.4166,109.8067,109.3971,109.8067,3588.0
2020-07-09 14:30:00,112.63,112.67,112.09,112.33,9700.0,109.8457,109.8847,109.3191,109.5531,9700.0
2020-07-09 15:00:00,112.37,112.83,112.05,112.1,15196.0,109.5922,110.0408,109.2801,109.3288,15196.0
2020-07-09 15:30:00,112.02,112.65,111.8,112.36,68704.0,109.2508,109.8652,109.0362,109.5824,68704.0
2020-07-10 09:30:00,112.8,114.42,112.5,114.05,28399.0,110.0115,111.5915,109.7189,111.2306,28399.0
2020-07-10 10:00:00,114.01,115.49,113.64,115.2,15668.0,111.1916,112.635,110.8308,112.3522,15668.0
2020-07-10 10:30:00,115.28,115.9,115.01,115.37,9795.0,112.4302,113.0349,112.1669,112.518,9795.0
2020-07-10 11:00:00,115.27,115.44,114.72,115.25,6437.0,112.4205,112.5863,111.8841,112.401,6437.0
2020-07-10 11:30:00,115.41,115.41,114.96,115.09,6756.0,112.557,112.557,112.1181,112.2449,6756.0
2020-07-10 12:00:00,115.07,115.54,115.07,115.26,5720.0,112.2254,112.6838,112.2254,112.4107,5720.0
2020-07-10 12:30:00,115.26,115.31,114.61,114.79,6045.0,112.4107,112.4595,111.7768,111.9523,6045.0
2020-07-10 13:00:00,114.72,115.29,114.47,115.29,11207.0,111.8841,112.44,111.6402,112.44,11207.0
2020-07-10 13:30:00,115.27,115.5,115.25,115.37,14819.0,112.4205,112.6448,112.401,112.518,14819.0
2020-07-10 14:00:00,115.38,115.42,114.34,114.4,9936.0,112.5277,112.5668,111.5135,111.572,9936.0
2020-07-10 14:30:00,114.29,114.61,114.24,114.32,5919.0,111.4647,111.7768,111.4159,111.4939,5919.0
2020-07-10 15:00:00,114.23,114.62,114.19,114.29,8087.0,111.4062,111.7865,111.3672,111.4647,8087.0
2020-07-10 15:30:00,114.35,115.18,114.34,114.7,38813.0,111.5232,112.3327,111.5135,111.8646,38813.0
2020-07-13 09:30:00,115.74,116.13,115.36,115.9,6769.0,112.8788,113.2592,112.5082,113.0349,6769.0
2020-07-13 10:00:00,115.84,116.68,115.64,116.68,3315.0,112.9764,113.7956,112.7813,113.7956,3315.0
2020-07-13 10:30:00,116.92,116.95,116.05,116.05,6697.0,114.0297,114.0589,113.1812,113.1812,6697.0
2020-07-13 11:00:00,116.21,116.81,116.17,116.81,6262.0,113.3372,113.9224,113.2982,113.9224,6262.0
2020-07-13 11:30:00,116.94,117.39,116.6,116.68,8577.0,114.0492,114.4881,113.7176,113.7956,8577.0
2020-07-13 12:00:00,116.68,116.68,116.28,116.42,5710.0,113.7956,113.7956,113.4055,113.542,5710.0
2020-07-13 12:30:00,116.44,116.51,116.05,116.29,11430.0,113.5615,113.6298,113.1812,113.4152,11430.0
2020-07-13 13:00:00,116.31,116.64,116.2,116.58,11175.0,113.4348,113.7566,113.3275,113.6981,11175.0
2020-07-13 13:30:00,116.62,116.75,116.0,116.04,11427.0,113.7371,113.8639,113.1324,113.1714,11427.0
2020-07-13 14:00:00,116.08,116.08,115.15,115.18,11009.0,113.2104,113.2104,112.3034,112.3327,11009.0
2020-07-13 14:30:00,115.03,115.54,114.9,115.34,7513.0,112.1864,112.6838,112.0596,112.4887,7513.0
2020-07-13 15:00:00,115.29,115.29,114.18,114.19,10718.0,112.44,112.44,111.3574,111.3672,10718.0
2020-07-13 15:30:00,114.21,114.25,112.79,112.85,78611.0,111.3867,111.4257,110.0018,110.0603,78611.0
2020-07-14 09:30:00,112.46,113.73,112.37,113.32,11122.0,109.6799,110.9185,109.5922,110.5187,11122.0
2020-07-14 10:00:00,113.33,113.34,112.29,112.94,14877.0,110.5284,110.5382,109.5141,110.1481,14877.0
2020-07-14 10:30:00,113.0,114.1,113.0,113.75,7834.0,110.2066,111.2794,110.2066,110.938,7834.0
2020-07-14 11:00:00,113.71,114.35,113.58,114.34,10074.0,110.899,111.5232,110.7722,111.5135,10074.0
2020-07-14 11:30:00,114.33,115.18,114.29,114.63,15152.0,111.5037,112.3327,111.4647,111.7963,15152.0
2020-07-14 12:00:00,114.55,114.73,114.18,114.36,8377.0,111.7183,111.8938,111.3574,111.533,8377.0
2020-07-14 12:30:00,114.37,114.71,114.03,114.31,12208.0,111.5427,111.8743,111.2111,111.4842,12208.0
2020-07-14 13:00:00,114.29,114.68,114.21,114.68,6000.0,111.4647,111.845,111.3867,111.845,6000.0
2020-07-14 13:30:00,114.55,115.11,114.49,114.86,13931.0,111.7183,112.2644,111.6597,112.0206,13931.0
2020-07-14 14:00:00,114.84,115.23,114.49,115.03,18505.0,112.0011,112.3815,111.6597,112.1864,18505.0
2020-07-14 14:30:00,115.07,115.79,115.06,115.53,25038.0,112.2254,112.9276,112.2157,112.674,25038.0
2020-07-14 15:00:00,115.47,115.5,114.78,115.42,20657.0,112.6155,112.6448,111.9426,112.5668,20657.0
2020-07-14 15:30:00,115.42,116.16,115.35,115.96,74259.0,112.5668,113.2885,112.4985,113.0934,74259.0
2020-07-15 09:30:00,117.8,118.22,116.85,117.13,8093.0,114.8879,115.2975,113.9614,114.2345,8093.0
2020-07-15 10:00:00,117.3,117.34,116.47,117.12,8942.0,114.4003,114.4393,113.5908,114.2247,8942.0
2020-07-15 10:30:00,117.23,118.47,117.04,118.29,16269.0,114.332,115.5414,114.1467,115.3658,16269.0
2020-07-15 11:00:00,118.32,118.98,118.12,118.98,14843.0,115.3951,116.0388,115.2,116.0388,14843.0
2020-07-15 11:30:00,119.03,119.03,117.95,118.24,13117.0,116.0875,116.0875,115.0342,115.317,13117.0
2020-07-15 12:00:00,118.23,118.7,118.12,118.58,8711.0,115.3073,115.7657,115.2,115.6486,8711.0
2020-07-15 12:30:00,118.62,119.03,118.36,119.03,3640.0,115.6877,116.0875,115.4341,116.0875,3640.0
2020-07-15 13:00:00,119.04,119.14,118.55,118.61,6484.0,116.0973,116.1948,115.6194,115.6779,6484.0
2020-07-15 13:30:00,118.61,118.92,118.6,118.68,5011.0,115.6779,115.9802,115.6681,115.7462,5011.0
2020-07-15 14:00:00,118.59,118.67,117.89,118.06,24492.0,115.6584,115.7364,114.9757,115.1415,24492.0
2020-07-15 14:30:00,118.38,118.39,117.38,117.56,16033.0,115.4536,115.4633,114.4783,114.6539,16033.0
2020-07-15 15:00:00,117.47,117.82,117.34,117.62,14913.0,114.5661,114.9074,114.4393,114.7124,14913.0
2020-07-15 15:30:00,117.63,117.83,117.13,117.25,75069.0,114.7221,114.9172,114.2345,114.3515,75069.0
2020-07-16 09:30:00,116.61,117.84,116.55,116.55,9518.0,113.7273,114.9269,113.6688,113.6688,9518.0
2020-07-16 10:00:00,116.67,117.14,116.36,116.69,10839.0,113.7859,114.2442,113.4835,113.8054,10839.0
2020-07-16 10:30:00,116.42,117.2,116.32,116.38,11814.0,113.542,114.3028,113.4445,113.503,11814.0
2020-07-16 11:00:00,116.33,116.33,115.93,116.17,7420.0,113.4543,113.4543,113.0641,113.2982,7420.0
2020-07-16 11:30:00,116.17,116.27,115.81,116.11,7319.0,113.2982,113.3957,112.9471,113.2397,7319.0
2020-07-16 12:00:00,115.86,115.9,115.4,115.49,5334.0,112.9959,113.0349,112.5473,112.635,5334.0
2020-07-16 12:30:00,115.62,116.0,115.42,115.64,6300.0,112.7618,113.1324,112.5668,112.7813,6300.0
2020-07-16 13:00:00,115.62,116.13,115.47,115.84,8021.0,112.7618,113.2592,112.6155,112.9764,8021.0
2020-07-16 13:30:00,116.0,116.03,115.57,115.89,8953.0,113.1324,113.1617,112.713,113.0251,8953.0
2020-07-16 14:00:00,115.94,116.07,115.72,115.95,15993.0,113.0739,113.2007,112.8593,113.0837,15993.0
2020-07-16 14:30:00,115.97,116.0,115.44,115.58,12504.0,113.1032,113.1324,112.5863,112.7228,12504.0
2020-07-16 15:00:00,115.58,115.65,115.34,115.5,13108.0,112.7228,112.7911,112.4887,112.6448,13108.0
2020-07-16 15:30:00,115.49,116.3,115.44,115.84,66537.0,112.635,113.425,112.5863,112.9764,66537.0
2020-07-17 09:30:00,116.41,116.45,115.69,115.8,8542.0,113.5323,113.5713,112.8301,112.9374,8542.0
2020-07-17 10:00:00,115.56,116.66,115.52,115.92,3701.0,112.7033,113.7761,112.6643,113.0544,3701.0
2020-07-17 10:30:00,115.88,115.99,115.33,115.97,10741.0,113.0154,113.1227,112.479,113.1032,10741.0
2020-07-17 11:00:00,116.13,116.28,115.88,116.03,6802.0,113.2592,113.4055,113.0154,113.1617,6802.0
2020-07-17 11:30:00,116.04,116.59,116.03,116.49,17837.0,113.1714,113.7078,113.1617,113.6103,17837.0
2020-07-17 12:00:00,116.49,117.35,116.45,117.35,9300.0,113.6103,114.449,113.5713,114.449,9300.0
2020-07-17 12:30:00,117.34,117.41,117.06,117.41,5240.0,114.4393,114.5076,114.1662,114.5076,5240.0
2020-07-17 13:00:00,117.3,117.64,117.1,117.14,6788.0,114.4003,114.7319,114.2052,114.2442,6788.0
2020-07-17 13:30:00,117.16,117.25,117.04,117.21,6100.0,114.2637,114.3515,114.1467,114.3125,6100.0
2020-07-17 14:00:00,117.24,117.74,117.13,117.45,12835.0,114.3418,114.8294,114.2345,114.5466,12835.0
2020-07-17 14:30:00,117.45,117.85,117.03,117.32,21886.0,114.5466,114.9367,114.137,114.4198,21886.0
2020-07-17 15:00:00,117.38,117.82,117.37,117.65,16727.0,114.4783,114.9074,114.4686,114.7416,16727.0
2020-07-17 15:30:00,117.65,117.65,116.73,116.87,54088.0,114.7416,114.7416,113.8444,113.9809,54088.0
2020-07-20 09:30:00,116.87,117.06,116.05,116.2,7695.0,113.9809,114.1662,113.1812,113.3275,7695.0
2020-07-20 10:00:00,116.35,117.24,116.27,117.22,8026.0,113.4738,114.3418,113.3957,114.3223,8026.0
2020-07-20 10:30:00,117.06,117.15,116.47,117.15,9507.0,114.1662,114.254,113.5908,114.254,9507.0
2020-07-20 11:00:00,117.22,117.74,116.9,117.12,13765.0,114.3223,114.8294,114.0102,114.2247,13765.0
2020-07-20 11:30:00,117.18,117.44,116.86,117.0,14000.0,114.2832,114.5368,113.9712,114.1077,14000.0
2020-07-20 12:00:00,116.98,117.3,116.9,116.96,10350.0,114.0882,114.4003,114.0102,114.0687,10350.0
2020-07-20 12:30:00,116.85,117.19,116.71,116.73,7139.0,113.9614,114.293,113.8249,113.8444,7139.0
2020-07-20 13:00:00,116.81,117.22,116.7,116.98,9605.0,113.9224,114.3223,113.8151,114.0882,9605.0
2020-07-20 13:30:00,117.02,117.99,116.94,117.61,31471.0,114.1272,115.0732,114.0492,114.7026,31471.0
2020-07-20 14:00:00,117.57,118.33,117.49,118.24,20826.0,114.6636,115.4048,114.5856,115.317,20826.0
2020-07-20 14:30:00,118.33,118.58,117.8,117.99,17053.0,115.4048,115.6486,114.8879,115.0732,17053.0
2020-07-20 15:00:00,117.91,118.1,117.79,117.99,17533.0,114.9952,115.1805,114.8782,115.0732,17533.0
2020-07-20 15:30:00,118.02,118.25,117.68,117.72,68221.0,115.1025,115.3268,114.7709,114.8099,68221.0
2020-07-21 09:30:00,120.5,130.0,118.0,128.57,64298.0,117.5212,126.7863,115.083,125.3917,64298.0
2020-07-21 10:00:00,128.59,130.74,126.46,126.99,44772.0,125.4112,127.508,123.3338,123.8507,44772.0
2020-07-21 10:30:00,126.78,128.62,126.03,128.59,49689.0,123.6459,125.4404,122.9145,125.4112,49689.0
2020-07-21 11:00:00,128.65,133.08,128.63,132.23,51040.0,125.4697,129.7902,125.4502,128.9612,51040.0
2020-07-21 11:30:00,132.2,133.16,130.67,131.38,47263.0,128.9319,129.8682,127.4398,128.1322,47263.0
2020-07-21 12:00:00,130.99,132.81,130.63,131.54,23202.0,127.7519,129.5269,127.4008,128.2883,23202.0
2020-07-21 12:30:00,131.63,133.34,131.02,132.75,77686.0,128.376,130.0438,127.7811,129.4683,77686.0
2020-07-21 13:00:00,132.78,135.57,132.55,135.34,94623.0,129.4976,132.2186,129.2733,131.9943,94623.0
2020-07-21 13:30:00,135.22,135.46,134.53,135.46,41302.0,131.8773,132.1114,131.2043,132.1114,41302.0
2020-07-21 14:00:00,135.92,137.29,135.55,137.29,84417.0,132.56,133.8961,132.1991,133.8961,84417.0
2020-07-21 14:30:00,137.29,137.29,135.37,135.74,61054.0,133.8961,133.8961,132.0236,132.3844,61054.0
2020-07-21 15:00:00,135.82,136.13,134.1,134.42,56237.0,132.4625,132.7648,130.785,131.0971,56237.0
2020-07-21 15:30:00,134.61,135.77,134.02,134.77,125300.0,131.2824,132.4137,130.707,131.4384,125300.0
2020-07-22 09:30:00,135.15,138.07,134.0,137.43,49166.0,131.809,134.6568,130.6874,134.0327,49166.0
2020-07-22 10:00:00,137.26,139.23,136.99,137.51,40283.0,133.8669,135.7882,133.6035,134.1107,40283.0
2020-07-22 10:30:00,137.78,139.33,137.73,138.34,23008.0,134.374,135.8857,134.3252,134.9202,23008.0
2020-07-22 11:00:00,138.4,139.04,138.24,138.63,12901.0,134.9787,135.6029,134.8226,135.203,12901.0
2020-07-22 11:30:00,138.64,138.64,137.22,137.57,20342.0,135.2127,135.2127,133.8278,134.1692,20342.0
2020-07-22 12:00:00,137.67,138.68,137.45,138.59,20709.0,134.2667,135.2518,134.0522,135.164,20709.0
2020-07-22 12:30:00,138.56,139.0,137.75,138.14,16480.0,135.1347,135.5638,134.3447,134.7251,16480.0
2020-07-22 13:00:00,138.13,138.59,137.32,138.19,25771.0,134.7154,135.164,133.9254,134.7739,25771.0
2020-07-22 13:30:00,138.12,138.49,137.25,137.25,22108.0,134.7056,135.0665,133.8571,133.8571,22108.0
2020-07-22 14:00:00,137.33,139.16,137.33,138.28,33962.0,133.9351,135.7199,133.9351,134.8616,33962.0
2020-07-22 14:30:00,138.22,138.47,137.9,138.11,43796.0,134.8031,135.0469,134.491,134.6958,43796.0
2020-07-22 15:00:00,138.1,139.15,137.75,138.91,31859.0,134.6861,135.7101,134.3447,135.4761,31859.0
2020-07-22 15:30:00,138.86,140.19,138.63,139.99,115463.0,135.4273,136.7244,135.203,136.5294,115463.0
2020-07-23 09:30:00,140.55,141.22,138.38,139.44,22218.0,137.0755,137.729,134.9592,135.993,22218.0
2020-07-23 10:00:00,139.34,139.6,139.02,139.47,11824.0,135.8954,136.149,135.5834,136.0222,11824.0
2020-07-23 10:30:00,139.56,139.97,139.23,139.44,35366.0,136.11,136.5099,135.7882,135.993,35366.0
2020-07-23 11:00:00,139.45,140.11,139.22,139.87,22621.0,136.0027,136.6464,135.7784,136.4123,22621.0
2020-07-23 11:30:00,139.85,140.69,139.72,140.69,13809.0,136.3928,137.2121,136.266,137.2121,13809.0
2020-07-23 12:00:00,140.56,140.56,139.71,140.22,16514.0,137.0853,137.0853,136.2563,136.7537,16514.0
2020-07-23 12:30:00,140.22,140.22,138.37,138.46,23428.0,136.7537,136.7537,134.9494,135.0372,23428.0
2020-07-23 13:00:00,138.51,138.65,138.13,138.55,9101.0,135.086,135.2225,134.7154,135.125,9101.0
2020-07-23 13:30:00,138.45,139.17,138.22,139.12,38865.0,135.0274,135.7296,134.8031,135.6809,38865.0
2020-07-23 14:00:00,139.11,139.33,137.75,138.62,26856.0,135.6711,135.8857,134.3447,135.1932,26856.0
2020-07-23 14:30:00,138.61,139.16,138.37,138.92,12515.0,135.1835,135.7199,134.9494,135.4858,12515.0
2020-07-23 15:00:00,139.11,139.68,138.59,139.47,26112.0,135.6711,136.227,135.164,136.0222,26112.0
2020-07-23 15:30:00,139.38,139.63,138.61,139.53,67928.0,135.9345,136.1783,135.1835,136.0807,67928.0
2020-07-24 09:30:00,139.46,140.34,138.39,140.34,15671.0,136.0125,136.8707,134.9689,136.8707,15671.0
2020-07-24 10:00:00,140.66,140.66,139.93,140.01,7191.0,137.1828,137.1828,136.4709,136.5489,7191.0
2020-07-24 10:30:00,139.88,139.88,139.15,139.43,6207.0,136.4221,136.4221,135.7101,135.9832,6207.0
2020-07-24 11:00:00,139.27,139.83,139.22,139.83,5061.0,135.8272,136.3733,135.7784,136.3733,5061.0
2020-07-24 11:30:00,139.73,139.76,139.42,139.74,3128.0,136.2758,136.3051,135.9735,136.2856,3128.0
2020-07-24 12:00:00,139.56,139.57,137.87,138.36,7209.0,136.11,136.1198,134.4618,134.9397,7209.0
2020-07-24 12:30:00,138.36,138.59,137.57,137.64,7230.0,134.9397,135.164,134.1692,134.2375,7230.0
2020-07-24 13:00:00,137.64,138.01,137.18,137.49,8635.0,134.2375,134.5983,133.7888,134.0912,8635.0
2020-07-24 13:30:00,137.48,138.08,137.01,137.99,14938.0,134.0814,134.6666,133.623,134.5788,14938.0
2020-07-24 14:00:00,138.02,138.21,136.8,137.11,15091.0,134.6081,134.7934,133.4182,133.7206,15091.0
2020-07-24 14:30:00,137.11,137.16,135.73,136.03,29043.0,133.7206,133.7693,132.3747,132.6673,29043.0
2020-07-24 15:00:00,136.01,136.02,135.3,135.42,19135.0,132.6478,132.6575,131.9553,132.0723,19135.0
2020-07-24 15:30:00,135.38,136.29,135.35,135.8,92987.0,132.0333,132.9208,132.0041,132.443,92987.0
2020-07-27 09:30:00,135.85,136.91,135.48,135.96,12297.0,132.4917,133.5255,132.1309,132.599,12297.0
2020-07-27 10:00:00,135.9,136.54,135.65,136.27,16149.0,132.5405,133.1647,132.2967,132.9013,16149.0
2020-07-27 10:30:00,136.26,136.8,136.22,136.5,8838.0,132.8916,133.4182,132.8526,133.1256,8838.0
2020-07-27 11:00:00,136.62,136.65,135.86,135.89,5840.0,133.2427,133.2719,132.5015,132.5307,5840.0
2020-07-27 11:30:00,135.98,136.33,135.71,136.22,4657.0,132.6185,132.9598,132.3552,132.8526,4657.0
2020-07-27 12:00:00,136.27,136.36,135.72,135.9,17422.0,132.9013,132.9891,132.3649,132.5405,17422.0
2020-07-27 12:30:00,135.95,136.21,135.66,136.02,11568.0,132.5892,132.8428,132.3064,132.6575,11568.0
2020-07-27 13:00:00,136.15,136.58,136.15,136.51,7176.0,132.7843,133.2037,132.7843,133.1354,7176.0
2020-07-27 13:30:00,136.52,136.73,135.88,135.88,5993.0,133.1452,133.35,132.521,132.521,5993.0
2020-07-27 14:00:00,135.88,136.07,135.5,136.0,9104.0,132.521,132.7063,132.1504,132.638,9104.0
2020-07-27 14:30:00,135.98,136.43,135.74,135.84,5296.0,132.6185,133.0574,132.3844,132.482,5296.0
2020-07-27 15:00:00,135.9,136.45,135.49,136.3,17415.0,132.5405,133.0769,132.1406,132.9306,17415.0
2020-07-27 15:30:00,136.31,136.46,135.88,135.97,42576.0,132.9403,133.0866,132.521,132.6087,42576.0
2020-07-28 09:30:00,135.92,135.92,134.83,135.16,4002.0,132.56,132.56,131.4969,131.8188,4002.0
2020-07-28 10:00:00,135.56,136.74,135.41,136.39,11658.0,132.2089,133.3597,132.0626,133.0184,11658.0
2020-07-28 10:30:00,136.47,136.51,135.32,135.33,4015.0,133.0964,133.1354,131.9748,131.9846,4015.0
2020-07-28 11:00:00,135.54,135.73,134.91,135.5,1261.0,132.1894,132.3747,131.575,132.1504,1261.0
2020-07-28 11:30:00,135.48,135.54,135.15,135.19,5128.0,132.1309,132.1894,131.809,131.848,5128.0
2020-07-28 12:00:00,135.34,135.39,134.98,135.09,3452.0,131.9943,132.0431,131.6432,131.7505,3452.0
2020-07-28 12:30:00,135.07,135.34,134.54,134.92,5354.0,131.731,131.9943,131.2141,131.5847,5354.0
2020-07-28 13:00:00,135.01,135.26,134.81,134.98,4824.0,131.6725,131.9163,131.4774,131.6432,4824.0
2020-07-28 13:30:00,135.13,135.3,134.6,134.6,6800.0,131.7895,131.9553,131.2726,131.2726,6800.0
2020-07-28 14:00:00,134.6,134.77,134.42,134.77,6509.0,131.2726,131.4384,131.0971,131.4384,6509.0
2020-07-28 14:30:00,134.76,135.06,134.63,134.74,7568.0,131.4287,131.7212,131.3019,131.4092,7568.0
2020-07-28 15:00:00,134.71,134.72,134.18,134.34,18207.0,131.3799,131.3896,130.863,131.019,18207.0
2020-07-28 15:30:00,134.33,134.41,133.08,133.18,53399.0,131.0093,131.0873,129.7902,129.8877,53399.0
2020-07-29 09:30:00,133.65,134.88,133.46,134.03,8551.0,130.3461,131.5457,130.1608,130.7167,8551.0
2020-07-29 10:00:00,133.8,135.3,133.8,134.62,7694.0,130.4924,131.9553,130.4924,131.2921,7694.0
2020-07-29 10:30:00,134.5,134.52,134.14,134.28,3229.0,131.1751,131.1946,130.824,130.9605,3229.0
2020-07-29 11:00:00,134.17,135.44,133.75,135.31,6516.0,130.8532,132.0919,130.4436,131.9651,6516.0
2020-07-29 11:30:00,135.19,135.32,134.08,134.08,3265.0,131.848,131.9748,130.7655,130.7655,3265.0
2020-07-29 12:00:00,133.76,133.76,133.19,133.61,4924.0,130.4534,130.4534,129.8975,130.3071,4924.0
2020-07-29 12:30:00,133.66,134.0,133.63,133.72,3998.0,130.3559,130.6874,130.3266,130.4144,3998.0
2020-07-29 13:00:00,133.66,133.66,133.19,133.37,4909.0,130.3559,130.3559,129.8975,130.073,4909.0
2020-07-29 13:30:00,133.3,133.45,133.19,133.34,3200.0,130.0048,130.151,129.8975,130.0438,3200.0
2020-07-29 14:00:00,133.45,133.45,132.84,132.92,6499.0,130.151,130.151,129.5561,129.6341,6499.0
2020-07-29 14:30:00,132.99,133.3,132.89,132.89,8303.0,129.7024,130.0048,129.6049,129.6049,8303.0
2020-07-29 15:00:00,132.98,133.09,132.64,133.03,5102.0,129.6927,129.7999,129.3611,129.7414,5102.0
2020-07-29 15:30:00,133.01,133.22,132.36,132.7,38579.0,129.7219,129.9267,129.088,129.4196,38579.0
2020-07-30 09:30:00,131.38,133.83,130.58,133.29,11537.0,128.1322,130.5217,127.352,129.995,11537.0
2020-07-30 10:00:00,133.55,133.84,133.0,133.13,7164.0,130.2486,130.5314,129.7122,129.839,7164.0
2020-07-30 10:30:00,133.15,133.59,132.32,132.8,5704.0,129.8585,130.2876,129.049,129.5171,5704.0
2020-07-30 11:00:00,132.8,133.99,132.8,133.58,6613.0,129.5171,130.6777,129.5171,130.2778,6613.0
2020-07-30 11:30:00,133.63,134.0,133.29,133.63,4002.0,130.3266,130.6874,129.995,130.3266,4002.0
2020-07-30 12:00:00,133.44,134.08,133.29,133.78,5735.0,130.1413,130.7655,129.995,130.4729,5735.0
2020-07-30 12:30:00,133.84,134.01,133.5,133.5,2814.0,130.5314,130.6972,130.1998,130.1998,2814.0
2020-07-30 13:00:00,133.63,134.07,133.63,133.79,6376.0,130.3266,130.7557,130.3266,130.4826,6376.0
2020-07-30 13:30:00,133.76,133.97,133.48,133.91,4800.0,130.4534,130.6582,130.1803,130.5997,4800.0
2020-07-30 14:00:00,134.0,134.03,133.72,133.77,6802.0,130.6874,130.7167,130.4144,130.4631,6802.0
2020-07-30 14:30:00,133.53,133.63,133.39,133.5,4201.0,130.2291,130.3266,130.0925,130.1998,4201.0
2020-07-30 15:00:00,133.6,133.67,132.93,133.67,10562.0,130.2973,130.3656,129.6439,130.3656,10562.0
2020-07-30 15:30:00,133.81,134.01,133.38,133.63,34738.0,130.5021,130.6972,130.0828,130.3266,34738.0
2020-07-31 09:30:00,132.56,133.29,131.18,131.81,11509.0,129.283,129.995,127.9372,128.5516,11509.0
2020-07-31 10:00:00,131.59,131.9,131.09,131.6,10059.0,128.337,128.6394,127.8494,128.3468,10059.0
2020-07-31 10:30:00,131.64,132.21,130.73,130.94,12605.0,128.3858,128.9417,127.4983,127.7031,12605.0
2020-07-31 11:00:00,131.37,132.52,131.37,132.39,10917.0,128.1225,129.244,128.1225,129.1172,10917.0
2020-07-31 11:30:00,132.38,132.38,131.48,131.67,3900.0,129.1075,129.1075,128.2297,128.415,3900.0
2020-07-31 12:00:00,131.73,131.81,131.08,131.67,5584.0,128.4736,128.5516,127.8396,128.415,5584.0
2020-07-31 12:30:00,131.62,131.7,130.96,131.12,12100.0,128.3663,128.4443,127.7226,127.8786,12100.0
2020-07-31 13:00:00,131.12,131.38,130.96,131.03,6607.0,127.8786,128.1322,127.7226,127.7909,6607.0
2020-07-31 13:30:00,130.75,131.47,130.75,131.07,2100.0,127.5178,128.22,127.5178,127.8299,2100.0
2020-07-31 14:00:00,131.05,131.11,130.66,130.94,5054.0,127.8104,127.8689,127.43,127.7031,5054.0
2020-07-31 14:30:00,131.14,131.49,131.11,131.33,2501.0,127.8981,128.2395,127.8689,128.0835,2501.0
2020-07-31 15:00:00,131.46,132.24,131.3,132.04,4811.0,128.2102,128.971,128.0542,128.7759,4811.0
2020-07-31 15:30:00,132.04,132.59,132.04,132.41,27382.0,128.7759,129.3123,128.7759,129.1368,27382.0
2020-08-03 09:30:00,133.67,136.29,133.5,136.29,16819.0,130.3656,132.9208,130.1998,132.9208,16819.0
2020-08-03 10:00:00,136.59,136.67,135.54,135.59,8303.0,133.2134,133.2914,132.1894,132.2381,8303.0
2020-08-03 10:30:00,135.56,135.69,134.5,134.67,7614.0,132.2089,132.3357,131.1751,131.3409,7614.0
2020-08-03 11:00:00,134.69,136.2,134.69,135.91,12838.0,131.3604,132.8331,131.3604,132.5502,12838.0
2020-08-03 11:30:00,135.91,135.98,135.38,135.42,8258.0,132.5502,132.6185,132.0333,132.0723,8258.0
2020-08-03 12:00:00,135.13,135.13,134.78,134.83,5014.0,131.7895,131.7895,131.4482,131.4969,5014.0
2020-08-03 12:30:00,134.73,135.09,134.68,134.88,4591.0,131.3994,131.7505,131.3506,131.5457,4591.0
2020-08-03 13:00:00,134.94,135.06,134.61,134.93,9499.0,131.6042,131.7212,131.2824,131.5945,9499.0
2020-08-03 13:30:00,134.96,135.95,134.92,135.64,10222.0,131.6237,132.5892,131.5847,132.2869,10222.0
2020-08-03 14:00:00,135.68,136.6,135.66,136.52,11200.0,132.3259,133.2232,132.3064,133.1452,11200.0
2020-08-03 14:30:00,136.48,136.77,136.17,136.24,6825.0,133.1061,133.389,132.8038,132.8721,6825.0
2020-08-03 15:00:00,136.27,136.68,135.84,136.02,10991.0,132.9013,133.3012,132.482,132.6575,10991.0
2020-08-03 15:30:00,136.05,136.31,135.71,135.79,36860.0,132.6868,132.9403,132.3552,132.4332,36860.0
2020-08-04 09:30:00,135.17,135.26,134.38,134.55,5392.0,131.8285,131.9163,131.0581,131.2239,5392.0
2020-08-04 10:00:00,134.52,135.39,133.69,135.39,9036.0,131.1946,132.0431,130.3851,132.0431,9036.0
2020-08-04 10:30:00,135.4,136.7,135.16,136.65,8539.0,132.0528,133.3207,131.8188,133.2719,8539.0
2020-08-04 11:00:00,136.85,138.08,136.84,138.08,10705.0,133.467,134.6666,133.4572,134.6666,10705.0
2020-08-04 11:30:00,138.14,138.62,137.98,137.99,11378.0,134.7251,135.1932,134.5691,134.5788,11378.0
2020-08-04 12:00:00,137.93,138.17,137.47,137.81,18333.0,134.5203,134.7544,134.0717,134.4033,18333.0
2020-08-04 12:30:00,137.74,138.42,137.6,138.11,9610.0,134.335,134.9982,134.1985,134.6958,9610.0
2020-08-04 13:00:00,138.14,138.74,138.14,138.41,5025.0,134.7251,135.3103,134.7251,134.9884,5025.0
2020-08-04 13:30:00,138.46,138.71,138.38,138.58,5959.0,135.0372,135.281,134.9592,135.1542,5959.0
2020-08-04 14:00:00,138.65,138.88,138.29,138.49,6966.0,135.2225,135.4468,134.8714,135.0665,6966.0
2020-08-04 14:30:00,138.56,138.67,138.31,138.56,8852.0,135.1347,135.242,134.8909,135.1347,8852.0
2020-08-04 15:00:00,138.7,139.31,138.61,139.2,9310.0,135.2713,135.8662,135.1835,135.7589,9310.0
2020-08-04 15:30:00,139.1,139.36,138.32,138.94,63649.0,135.6614,135.9149,134.9007,135.5053,63649.0
2020-08-05 09:30:00,138.98,139.19,136.02,136.65,6641.0,135.5443,135.7491,132.6575,133.2719,6641.0
2020-08-05 10:00:00,136.8,137.6,135.57,135.59,4028.0,133.4182,134.1985,132.2186,132.2381,4028.0
2020-08-05 10:30:00,135.93,137.83,135.93,137.42,9271.0,132.5697,134.4228,132.5697,134.0229,9271.0
2020-08-05 11:00:00,137.32,138.12,137.32,138.12,3188.0,133.9254,134.7056,133.9254,134.7056,3188.0
2020-08-05 11:30:00,137.97,138.11,137.4,137.74,3513.0,134.5593,134.6958,134.0034,134.335,3513.0
2020-08-05 12:00:00,137.96,137.96,137.31,137.32,4600.0,134.5496,134.5496,133.9156,133.9254,4600.0
2020-08-05 12:30:00,137.47,137.99,137.46,137.92,3810.0,134.0717,134.5788,134.0619,134.5105,3810.0
2020-08-05 13:00:00,137.99,138.5,137.81,138.28,17920.0,134.5788,135.0762,134.4033,134.8616,17920.0
2020-08-05 13:30:00,137.96,137.96,137.42,137.65,5800.0,134.5496,134.5496,134.0229,134.2472,5800.0
2020-08-05 14:00:00,137.62,137.83,137.47,137.83,5724.0,134.218,134.4228,134.0717,134.4228,5724.0
2020-08-05 14:30:00,137.87,138.16,137.87,138.16,11631.0,134.4618,134.7446,134.4618,134.7446,11631.0
2020-08-05 15:00:00,138.25,138.35,137.37,137.94,10348.0,134.8324,134.9299,133.9741,134.53,10348.0
2020-08-05 15:30:00,137.9,138.19,137.68,137.74,38873.0,134.491,134.7739,134.2765,134.335,38873.0
2020-08-06 09:30:00,137.74,139.06,137.39,139.06,8626.0,134.335,135.6224,133.9936,135.6224,8626.0
2020-08-06 10:00:00,139.24,139.49,138.13,139.16,6460.0,135.7979,136.0417,134.7154,135.7199,6460.0
2020-08-06 10:30:00,139.05,139.27,137.65,137.86,9329.0,135.6126,135.8272,134.2472,134.452,9329.0
2020-08-06 11:00:00,137.93,138.37,137.47,137.9,11937.0,134.5203,134.9494,134.0717,134.491,11937.0
2020-08-06 11:30:00,138.01,139.31,137.97,139.01,6152.0,134.5983,135.8662,134.5593,135.5736,6152.0
2020-08-06 12:00:00,139.12,139.19,138.77,139.15,4552.0,135.6809,135.7491,135.3395,135.7101,4552.0
2020-08-06 12:30:00,139.01,139.43,138.69,139.19,4331.0,135.5736,135.9832,135.2615,135.7491,4331.0
2020-08-06 13:00:00,139.14,139.15,138.68,138.68,3900.0,135.7004,135.7101,135.2518,135.2518,3900.0
2020-08-06 13:30:00,138.69,138.76,138.54,138.63,4573.0,135.2615,135.3298,135.1152,135.203,4573.0
2020-08-06 14:00:00,138.79,139.19,138.79,139.17,5810.0,135.359,135.7491,135.359,135.7296,5810.0
2020-08-06 14:30:00,139.15,139.61,139.12,139.19,5323.0,135.7101,136.1588,135.6809,135.7491,5323.0
2020-08-06 15:00:00,139.08,139.17,138.86,138.98,6151.0,135.6419,135.7296,135.4273,135.5443,6151.0
2020-08-06 15:30:00,138.95,139.07,138.38,138.53,39365.0,135.5151,135.6321,134.9592,135.1055,39365.0
2020-08-07 09:30:00,138.35,140.31,138.33,139.56,5639.0,134.9299,136.8415,134.9104,136.11,5639.0
2020-08-07 10:00:00,140.0,141.65,139.51,141.09,18893.0,136.5391,138.1483,136.0612,137.6022,18893.0
2020-08-07 10:30:00,141.12,142.34,141.12,142.25,10903.0,137.6314,138.8213,137.6314,138.7335,10903.0
2020-08-07 11:00:00,142.28,142.33,141.46,141.53,12789.0,138.7628,138.8115,137.963,138.0313,12789.0
2020-08-07 11:30:00,141.47,141.92,141.37,141.41,11150.0,137.9728,138.4117,137.8753,137.9143,11150.0
2020-08-07 12:00:00,141.29,141.78,141.12,141.74,8067.0,137.7972,138.2751,137.6314,138.2361,8067.0
2020-08-07 12:30:00,141.74,142.08,141.16,141.25,36644.0,138.2361,138.5677,137.6704,137.7582,36644.0
2020-08-07 13:00:00,141.31,141.97,141.2,141.95,23600.0,137.8167,138.4604,137.7095,138.4409,23600.0
2020-08-07 13:30:00,141.96,142.03,141.22,141.28,7920.0,138.4507,138.5189,137.729,137.7875,7920.0
2020-08-07 14:00:00,141.2,141.32,140.67,140.9,8871.0,137.7095,137.8265,137.1926,137.4169,8871.0
2020-08-07 14:30:00,140.98,141.43,140.92,141.43,9360.0,137.4949,137.9338,137.4364,137.9338,9360.0
2020-08-07 15:00:00,141.41,141.8,141.25,141.58,5541.0,137.9143,138.2946,137.7582,138.0801,5541.0
2020-08-07 15:30:00,141.6,141.88,140.74,141.21,67419.0,138.0996,138.3727,137.2608,137.7192,67419.0
2020-08-10 09:30:00,140.5,142.13,140.5,142.12,7344.0,137.0268,138.6165,137.0268,138.6067,7344.0
2020-08-10 10:00:00,142.0,142.0,140.8,141.55,4958.0,138.4897,138.4897,137.3193,138.0508,4958.0
2020-08-10 10:30:00,141.57,141.86,140.09,140.09,14817.0,138.0703,138.3531,136.6269,136.6269,14817.0
2020-08-10 11:00:00,140.24,141.18,140.18,140.73,5615.0,136.7732,137.69,136.7147,137.2511,5615.0
2020-08-10 11:30:00,140.72,140.95,140.42,140.94,5653.0,137.2413,137.4656,136.9487,137.4559,5653.0
2020-08-10 12:00:00,140.87,141.21,140.73,140.73,5700.0,137.3876,137.7192,137.2511,137.2511,5700.0
2020-08-10 12:30:00,140.71,141.17,140.6,141.13,5499.0,137.2316,137.6802,137.1243,137.6412,5499.0
2020-08-10 13:00:00,141.14,141.21,140.73,141.21,4555.0,137.6509,137.7192,137.2511,137.7192,4555.0
2020-08-10 13:30:00,141.21,141.25,140.71,140.71,6266.0,137.7192,137.7582,137.2316,137.2316,6266.0
2020-08-10 14:00:00,140.66,140.86,140.56,140.7,4221.0,137.1828,137.3779,137.0853,137.2218,4221.0
2020-08-10 14:30:00,140.78,140.95,140.36,140.4,10566.0,137.2998,137.4656,136.8902,136.9292,10566.0
2020-08-10 15:00:00,140.21,140.73,140.04,140.54,7332.0,136.7439,137.2511,136.5781,137.0658,7332.0
2020-08-10 15:30:00,140.49,140.63,139.42,139.59,40367.0,137.017,137.1536,135.9735,136.1393,40367.0
2020-08-11 09:30:00,140.63,141.32,139.29,139.42,6060.0,137.1536,137.8265,135.8467,135.9735,6060.0
2020-08-11 10:00:00,139.62,140.45,139.12,139.86,7194.0,136.1685,136.978,135.6809,136.4026,7194.0
2020-08-11 10:30:00,139.76,140.43,139.52,140.19,5443.0,136.3051,136.9585,136.071,136.7244,5443.0
2020-08-11 11:00:00,140.27,140.98,140.22,140.5,4979.0,136.8025,137.4949,136.7537,137.0268,4979.0
2020-08-11 11:30:00,140.41,140.52,139.59,139.84,5200.0,136.939,137.0463,136.1393,136.3831,5200.0
2020-08-11 12:00:00,140.06,140.63,139.99,140.19,2815.0,136.5976,137.1536,136.5294,136.7244,2815.0
2020-08-11 12:30:00,140.2,140.22,139.9,139.93,2413.0,136.7342,136.7537,136.4416,136.4709,2413.0
2020-08-11 13:00:00,139.85,139.94,139.62,139.92,4900.0,136.3928,136.4806,136.1685,136.4611,4900.0
2020-08-11 13:30:00,139.87,139.87,139.38,139.53,4401.0,136.4123,136.4123,135.9345,136.0807,4401.0
2020-08-11 14:00:00,139.56,139.56,139.09,139.16,5926.0,136.11,136.11,135.6516,135.7199,5926.0
2020-08-11 14:30:00,139.15,139.15,138.68,138.81,7020.0,135.7101,135.7101,135.2518,135.3785,7020.0
2020-08-11 15:00:00,138.83,139.04,137.76,138.28,10221.0,135.398,135.6029,134.3545,134.8616,10221.0
2020-08-11 15:30:00,138.19,138.24,137.39,137.59,56337.0,134.7739,134.8226,133.9936,134.1887,56337.0
2020-08-12 09:30:00,138.71,140.14,137.63,138.38,5942.0,135.281,136.6757,134.2277,134.9592,5942.0
2020-08-12 10:00:00,138.29,139.89,138.29,139.45,6325.0,134.8714,136.4318,134.8714,136.0027,6325.0
2020-08-12 10:30:00,139.55,140.56,139.42,140.37,8106.0,136.1002,137.0853,135.9735,136.9,8106.0
2020-08-12 11:00:00,140.28,140.62,139.67,139.8,4563.0,136.8122,137.1438,136.2173,136.3441,4563.0
2020-08-12 11:30:00,139.79,140.31,139.25,140.03,8501.0,136.3343,136.8415,135.8077,136.5684,8501.0
2020-08-12 12:00:00,140.07,140.15,139.75,139.75,5679.0,136.6074,136.6854,136.2953,136.2953,5679.0
2020-08-12 12:30:00,139.52,139.69,139.3,139.3,2702.0,136.071,136.2368,135.8564,135.8564,2702.0
2020-08-12 13:00:00,139.11,139.5,139.01,139.39,4360.0,135.6711,136.0515,135.5736,135.9442,4360.0
2020-08-12 13:30:00,139.54,139.98,139.49,139.93,4228.0,136.0905,136.5196,136.0417,136.4709,4228.0
2020-08-12 14:00:00,139.95,140.47,139.95,140.25,4547.0,136.4904,136.9975,136.4904,136.7829,4547.0
2020-08-12 14:30:00,140.27,140.48,140.04,140.12,5105.0,136.8025,137.0073,136.5781,136.6562,5105.0
2020-08-12 15:00:00,140.11,140.31,139.94,140.21,4618.0,136.6464,136.8415,136.4806,136.7439,4618.0
2020-08-12 15:30:00,140.13,140.13,139.38,139.45,24226.0,136.6659,136.6659,135.9345,136.0027,24226.0
2020-08-13 09:30:00,139.01,140.07,137.68,139.49,9591.0,135.5736,136.6074,134.2765,136.0417,9591.0
2020-08-13 10:00:00,139.73,140.08,139.7,139.93,2916.0,136.2758,136.6171,136.2465,136.4709,2916.0
2020-08-13 10:30:00,139.98,140.01,139.45,139.6,2821.0,136.5196,136.5489,136.0027,136.149,2821.0
2020-08-13 11:00:00,139.45,139.98,139.45,139.83,3101.0,136.0027,136.5196,136.0027,136.3733,3101.0
2020-08-13 11:30:00,139.86,140.21,139.86,140.1,2102.0,136.4026,136.7439,136.4026,136.6367,2102.0
2020-08-13 12:00:00,140.27,140.32,139.85,139.89,2611.0,136.8025,136.8512,136.3928,136.4318,2611.0
2020-08-13 12:30:00,139.86,140.04,139.56,139.75,4200.0,136.4026,136.5781,136.11,136.2953,4200.0
2020-08-13 13:00:00,139.84,139.84,138.91,138.91,2100.0,136.3831,136.3831,135.4761,135.4761,2100.0
2020-08-13 13:30:00,138.92,138.92,138.56,138.7,3320.0,135.4858,135.4858,135.1347,135.2713,3320.0
2020-08-13 14:00:00,138.72,138.83,138.41,138.71,3561.0,135.2908,135.398,134.9884,135.281,3561.0
2020-08-13 14:30:00,138.76,138.76,138.0,138.13,4095.0,135.3298,135.3298,134.5886,134.7154,4095.0
2020-08-13 15:00:00,138.32,139.18,138.16,139.18,3123.0,134.9007,135.7394,134.7446,135.7394,3123.0
2020-08-13 15:30:00,139.12,139.45,138.85,138.97,17589.0,135.6809,136.0027,135.4176,135.5346,17589.0
2020-08-14 09:30:00,138.61,140.33,136.93,139.77,7978.0,135.1835,136.861,133.545,136.3148,7978.0
2020-08-14 10:00:00,138.96,140.63,138.96,140.22,4282.0,135.5248,137.1536,135.5248,136.7537,4282.0
2020-08-14 10:30:00,140.41,140.86,140.17,140.48,3552.0,136.939,137.3779,136.7049,137.0073,3552.0
2020-08-14 11:00:00,140.38,140.9,140.17,140.3,4747.0,136.9097,137.4169,136.7049,136.8317,4747.0
2020-08-14 11:30:00,140.47,140.7,140.27,140.33,2100.0,136.9975,137.2218,136.8025,136.861,2100.0
2020-08-14 12:00:00,140.28,140.63,140.01,140.29,4140.0,136.8122,137.1536,136.5489,136.822,4140.0
2020-08-14 12:30:00,140.41,140.76,140.1,140.56,5204.0,136.939,137.2803,136.6367,137.0853,5204.0
2020-08-14 13:00:00,140.53,140.53,139.93,140.19,1702.0,137.056,137.056,136.4709,136.7244,1702.0
2020-08-14 13:30:00,140.17,140.75,139.99,140.37,13453.0,136.7049,137.2706,136.5294,136.9,13453.0
2020-08-14 14:00:00,140.29,140.3,140.11,140.26,1642.0,136.822,136.8317,136.6464,136.7927,1642.0
2020-08-14 14:30:00,140.3,140.58,140.06,140.55,2200.0,136.8317,137.1048,136.5976,137.0755,2200.0
2020-08-14 15:00:00,140.53,140.63,140.21,140.63,14411.0,137.056,137.1536,136.7439,137.1536,14411.0
2020-08-14 15:30:00,140.49,141.21,140.44,141.08,26250.0,137.017,137.7192,136.9682,137.5924,26250.0
2020-08-17 09:30:00,141.01,143.09,140.53,142.34,15561.0,137.5242,139.5527,137.056,138.8213,15561.0
2020-08-17 10:00:00,142.1,142.56,141.29,141.52,7334.0,138.5872,139.0358,137.7972,138.0216,7334.0
2020-08-17 10:30:00,141.54,141.72,140.98,141.27,9691.0,138.0411,138.2166,137.4949,137.7777,9691.0
2020-08-17 11:00:00,141.25,141.39,141.0,141.33,13138.0,137.7582,137.8948,137.5144,137.8362,13138.0
2020-08-17 11:30:00,141.51,142.32,141.51,141.67,7327.0,138.0118,138.8018,138.0118,138.1678,7327.0
2020-08-17 12:00:00,141.54,141.66,141.37,141.37,9372.0,138.0411,138.1581,137.8753,137.8753,9372.0
2020-08-17 12:30:00,141.38,141.58,141.04,141.27,3012.0,137.885,138.0801,137.5534,137.7777,3012.0
2020-08-17 13:00:00,141.3,141.53,141.22,141.29,5461.0,137.807,138.0313,137.729,137.7972,5461.0
2020-08-17 13:30:00,141.36,141.44,141.14,141.16,5220.0,137.8655,137.9435,137.6509,137.6704,5220.0
2020-08-17 14:00:00,141.11,141.37,140.91,141.37,8922.0,137.6217,137.8753,137.4266,137.8753,8922.0
2020-08-17 14:30:00,141.33,141.65,141.29,141.59,20028.0,137.8362,138.1483,137.7972,138.0898,20028.0
2020-08-17 15:00:00,141.58,141.94,141.5,141.8,9203.0,138.0801,138.4312,138.002,138.2946,9203.0
2020-08-17 15:30:00,141.78,142.17,141.53,141.87,51183.0,138.2751,138.6555,138.0313,138.3629,51183.0
2020-08-18 09:30:00,141.84,142.12,139.72,139.72,12850.0,138.3336,138.6067,136.266,136.266,12850.0
2020-08-18 10:00:00,139.51,141.29,139.51,139.55,11931.0,136.0612,137.7972,136.0612,136.1002,11931.0
2020-08-18 10:30:00,139.19,140.54,139.19,140.41,9097.0,135.7491,137.0658,135.7491,136.939,9097.0
2020-08-18 11:00:00,140.39,141.25,140.37,140.9,16808.0,136.9195,137.7582,136.9,137.4169,16808.0
2020-08-18 11:30:00,140.88,141.89,140.61,141.89,8814.0,137.3974,138.3824,137.134,138.3824,8814.0
2020-08-18 12:00:00,141.84,142.1,141.77,141.78,6313.0,138.3336,138.5872,138.2654,138.2751,6313.0
2020-08-18 12:30:00,141.78,142.32,141.74,142.24,7713.0,138.2751,138.8018,138.2361,138.7238,7713.0
2020-08-18 13:00:00,142.35,142.6,142.04,142.24,11342.0,138.831,139.0749,138.5287,138.7238,11342.0
2020-08-18 13:30:00,142.27,142.43,142.13,142.33,8174.0,138.753,138.9091,138.6165,138.8115,8174.0
2020-08-18 14:00:00,142.34,142.78,142.34,142.49,13209.0,138.8213,139.2504,138.8213,138.9676,13209.0
2020-08-18 14:30:00,142.44,142.88,142.44,142.84,8905.0,138.9188,139.3479,138.9188,139.3089,8905.0
2020-08-18 15:00:00,142.72,142.76,142.25,142.47,13183.0,139.1919,139.2309,138.7335,138.9481,13183.0
2020-08-18 15:30:00,142.45,142.71,142.13,142.63,49184.0,138.9286,139.1821,138.6165,139.1041,49184.0
2020-08-19 09:30:00,142.47,142.57,142.01,142.2,16033.0,138.9481,139.0456,138.4994,138.6847,16033.0
2020-08-19 10:00:00,142.13,142.31,141.61,142.09,10978.0,138.6165,138.792,138.1093,138.5775,10978.0
2020-08-19 10:30:00,141.8,143.31,141.8,142.95,10428.0,138.2946,139.7673,138.2946,139.4162,10428.0
2020-08-19 11:00:00,142.78,144.09,142.77,143.84,6277.0,139.2504,140.528,139.2406,140.2842,6277.0
2020-08-19 11:30:00,143.59,143.73,143.24,143.37,4000.0,140.0404,140.1769,139.699,139.8258,4000.0
2020-08-19 12:00:00,143.3,143.57,143.07,143.57,4570.0,139.7575,140.0209,139.5332,140.0209,4570.0
2020-08-19 12:30:00,143.63,143.73,143.09,143.11,3465.0,140.0794,140.1769,139.5527,139.5722,3465.0
2020-08-19 13:00:00,143.07,143.29,142.82,143.01,2955.0,139.5332,139.7478,139.2894,139.4747,2955.0
2020-08-19 13:30:00,143.03,143.1,142.69,143.03,3800.0,139.4942,139.5625,139.1626,139.4942,3800.0
2020-08-19 14:00:00,143.06,143.06,142.49,142.66,8387.0,139.5235,139.5235,138.9676,139.1334,8387.0
2020-08-19 14:30:00,142.6,143.12,142.46,143.12,52706.0,139.0749,139.582,138.9383,139.582,52706.0
2020-08-19 15:00:00,143.11,143.32,142.59,142.69,6329.0,139.5722,139.7771,139.0651,139.1626,6329.0
2020-08-19 15:30:00,142.69,143.11,142.52,142.56,35241.0,139.1626,139.5722,138.9968,139.0358,35241.0
2020-08-20 09:30:00,141.25,141.94,140.16,140.42,9464.0,137.7582,138.4312,136.6952,136.9487,9464.0
2020-08-20 10:00:00,140.42,142.19,140.25,141.93,4624.0,136.9487,138.675,136.7829,138.4214,4624.0
2020-08-20 10:30:00,141.98,141.99,141.24,141.56,5392.0,138.4702,138.4799,137.7485,138.0606,5392.0
2020-08-20 11:00:00,141.21,141.72,140.79,141.33,7138.0,137.7192,138.2166,137.3096,137.8362,7138.0
2020-08-20 11:30:00,141.25,141.94,141.25,141.68,4200.0,137.7582,138.4312,137.7582,138.1776,4200.0
2020-08-20 12:00:00,141.68,141.8,141.13,141.79,20008.0,138.1776,138.2946,137.6412,138.2849,20008.0
2020-08-20 12:30:00,141.81,142.06,141.34,141.4,3860.0,138.3044,138.5482,137.846,137.9045,3860.0
2020-08-20 13:00:00,141.39,141.42,140.99,141.06,3600.0,137.8948,137.924,137.5047,137.5729,3600.0
2020-08-20 13:30:00,141.09,141.3,140.77,141.04,7900.0,137.6022,137.807,137.2901,137.5534,7900.0
2020-08-20 14:00:00,141.12,141.18,140.53,140.81,7400.0,137.6314,137.69,137.056,137.3291,7400.0
2020-08-20 14:30:00,140.8,140.94,140.31,140.43,12696.0,137.3193,137.4559,136.8415,136.9585,12696.0
2020-08-20 15:00:00,140.73,141.01,140.44,140.62,11247.0,137.2511,137.5242,136.9682,137.1438,11247.0
2020-08-20 15:30:00,140.64,140.64,139.85,139.85,53190.0,137.1633,137.1633,136.3928,136.3928,53190.0
2020-08-21 09:30:00,139.52,140.11,138.96,138.96,11613.0,136.071,136.6464,135.5248,135.5248,11613.0
2020-08-21 10:00:00,139.06,139.33,138.73,139.17,5885.0,135.6224,135.8857,135.3005,135.7296,5885.0
2020-08-21 10:30:00,139.03,139.19,138.17,138.36,10716.0,135.5931,135.7491,134.7544,134.9397,10716.0
2020-08-21 11:00:00,138.31,138.71,138.22,138.36,8580.0,134.8909,135.281,134.8031,134.9397,8580.0
2020-08-21 11:30:00,138.39,138.64,137.75,138.39,6168.0,134.9689,135.2127,134.3447,134.9689,6168.0
2020-08-21 12:00:00,138.39,138.58,138.23,138.26,4400.0,134.9689,135.1542,134.8129,134.8421,4400.0
2020-08-21 12:30:00,138.21,138.73,137.85,137.85,7897.0,134.7934,135.3005,134.4423,134.4423,7897.0
2020-08-21 13:00:00,137.86,137.95,137.38,137.73,7369.0,134.452,134.5398,133.9839,134.3252,7369.0
2020-08-21 13:30:00,137.69,138.22,137.66,138.22,3961.0,134.2862,134.8031,134.257,134.8031,3961.0
2020-08-21 14:00:00,138.3,138.32,137.87,138.2,4581.0,134.8812,134.9007,134.4618,134.7836,4581.0
2020-08-21 14:30:00,138.14,138.27,137.22,137.57,23625.0,134.7251,134.8519,133.8278,134.1692,23625.0
2020-08-21 15:00:00,137.6,138.28,137.6,138.16,8922.0,134.1985,134.8616,134.1985,134.7446,8922.0
2020-08-21 15:30:00,138.13,138.61,138.0,138.04,44853.0,134.7154,135.1835,134.5886,134.6276,44853.0
2020-08-24 09:30:00,138.88,139.62,138.29,139.21,6451.0,135.4468,136.1685,134.8714,135.7687,6451.0
2020-08-24 10:00:00,139.66,140.37,139.65,139.66,4430.0,136.2075,136.9,136.1978,136.2075,4430.0
2020-08-24 10:30:00,139.5,139.57,138.75,138.98,6323.0,136.0515,136.1198,135.32,135.5443,6323.0
2020-08-24 11:00:00,139.04,139.89,138.92,139.4,30035.0,135.6029,136.4318,135.4858,135.954,30035.0
2020-08-24 11:30:00,139.53,139.66,139.27,139.41,14489.0,136.0807,136.2075,135.8272,135.9637,14489.0
2020-08-24 12:00:00,139.27,139.31,138.77,139.0,5900.0,135.8272,135.8662,135.3395,135.5638,5900.0
2020-08-24 12:30:00,139.16,139.28,138.7,138.9,4720.0,135.7199,135.8369,135.2713,135.4663,4720.0
2020-08-24 13:00:00,138.95,139.15,138.84,138.95,4206.0,135.5151,135.7101,135.4078,135.5151,4206.0
2020-08-24 13:30:00,138.93,139.44,138.93,139.37,7402.0,135.4956,135.993,135.4956,135.9247,7402.0
2020-08-24 14:00:00,139.38,139.72,139.28,139.66,2401.0,135.9345,136.266,135.8369,136.2075,2401.0
2020-08-24 14:30:00,139.6,139.83,139.42,139.42,4764.0,136.149,136.3733,135.9735,135.9735,4764.0
2020-08-24 15:00:00,139.45,139.89,139.44,139.88,4210.0,136.0027,136.4318,135.993,136.4221,4210.0
2020-08-24 15:30:00,139.9,140.33,139.73,140.02,24466.0,136.4416,136.861,136.2758,136.5586,24466.0
2020-08-25 09:30:00,140.66,140.66,139.45,140.03,5867.0,137.1828,137.1828,136.0027,136.5684,5867.0
2020-08-25 10:00:00,139.9,140.88,139.62,140.06,13631.0,136.4416,137.3974,136.1685,136.5976,13631.0
2020-08-25 10:30:00,140.05,140.44,139.57,139.58,5252.0,136.5879,136.9682,136.1198,136.1295,5252.0
2020-08-25 11:00:00,139.96,140.11,139.41,139.86,3737.0,136.5001,136.6464,135.9637,136.4026,3737.0
2020-08-25 11:30:00,139.58,140.0,139.14,139.83,4100.0,136.1295,136.5391,135.7004,136.3733,4100.0
2020-08-25 12:00:00,139.73,140.64,139.6,140.06,3500.0,136.2758,137.1633,136.149,136.5976,3500.0
2020-08-25 12:30:00,140.0,140.0,139.23,139.28,4220.0,136.5391,136.5391,135.7882,135.8369,4220.0
2020-08-25 13:00:00,139.27,139.37,139.03,139.37,4432.0,135.8272,135.9247,135.5931,135.9247,4432.0
2020-08-25 13:30:00,139.33,139.45,138.94,138.94,3710.0,135.8857,136.0027,135.5053,135.5053,3710.0
2020-08-25 14:00:00,138.94,139.09,138.82,138.88,5489.0,135.5053,135.6516,135.3883,135.4468,5489.0
2020-08-25 14:30:00,138.88,139.12,138.82,138.97,5419.0,135.4468,135.6809,135.3883,135.5346,5419.0
2020-08-25 15:00:00,138.91,139.24,138.84,139.04,6821.0,135.4761,135.7979,135.4078,135.6029,6821.0
2020-08-25 15:30:00,139.0,139.15,138.78,138.82,20088.0,135.5638,135.7101,135.3493,135.3883,20088.0
2020-08-26 09:30:00,138.53,138.68,137.98,138.41,3453.0,135.1055,135.2518,134.5691,134.9884,3453.0
2020-08-26 10:00:00,138.02,139.19,138.01,138.78,17832.0,134.6081,135.7491,134.5983,135.3493,17832.0
2020-08-26 10:30:00,138.7,138.8,137.2,137.42,9565.0,135.2713,135.3688,133.8083,134.0229,9565.0
2020-08-26 11:00:00,137.31,137.32,136.1,136.55,10233.0,133.9156,133.9254,132.7355,133.1744,10233.0
2020-08-26 11:30:00,136.45,136.48,135.62,135.96,16520.0,133.0769,133.1061,132.2674,132.599,16520.0
2020-08-26 12:00:00,135.94,136.1,135.57,136.05,8015.0,132.5795,132.7355,132.2186,132.6868,8015.0
2020-08-26 12:30:00,135.99,136.39,135.83,136.35,6903.0,132.6283,133.0184,132.4722,132.9794,6903.0
2020-08-26 13:00:00,136.34,136.67,136.17,136.22,11539.0,132.9696,133.2914,132.8038,132.8526,11539.0
2020-08-26 13:30:00,136.25,136.29,135.84,135.96,7653.0,132.8818,132.9208,132.482,132.599,7653.0
2020-08-26 14:00:00,136.0,136.36,136.0,136.22,13521.0,132.638,132.9891,132.638,132.8526,13521.0
2020-08-26 14:30:00,136.22,136.26,135.84,136.15,9439.0,132.8526,132.8916,132.482,132.7843,9439.0
2020-08-26 15:00:00,136.17,136.17,135.87,136.0,23551.0,132.8038,132.8038,132.5112,132.638,23551.0
2020-08-26 15:30:00,135.93,136.52,135.62,136.39,48423.0,132.5697,133.1452,132.2674,133.0184,48423.0
2020-08-27 09:30:00,136.95,136.95,135.93,136.52,4513.0,133.5645,133.5645,132.5697,133.1452,4513.0
2020-08-27 10:00:00,136.65,136.65,135.11,136.12,5495.0,133.2719,133.2719,131.77,132.755,5495.0
2020-08-27 10:30:00,136.17,136.38,135.52,136.38,3900.0,132.8038,133.0086,132.1699,133.0086,3900.0
2020-08-27 11:00:00,136.46,137.31,136.27,137.09,15540.0,133.0866,133.9156,132.9013,133.7011,15540.0
2020-08-27 11:30:00,137.15,137.44,136.62,136.64,6432.0,133.7596,134.0424,133.2427,133.2622,6432.0
2020-08-27 12:00:00,136.54,136.61,135.95,135.98,9576.0,133.1647,133.2329,132.5892,132.6185,9576.0
2020-08-27 12:30:00,136.01,136.15,135.76,136.06,6314.0,132.6478,132.7843,132.4039,132.6965,6314.0
2020-08-27 13:00:00,136.03,136.93,135.92,136.89,6857.0,132.6673,133.545,132.56,133.506,6857.0
2020-08-27 13:30:00,137.07,137.24,136.6,137.24,6108.0,133.6816,133.8474,133.2232,133.8474,6108.0
2020-08-27 14:00:00,137.22,137.44,137.19,137.43,6847.0,133.8278,134.0424,133.7986,134.0327,6847.0
2020-08-27 14:30:00,137.43,137.55,137.21,137.35,9704.0,134.0327,134.1497,133.8181,133.9546,9704.0
2020-08-27 15:00:00,137.36,137.67,137.26,137.67,9646.0,133.9644,134.2667,133.8669,134.2667,9646.0
2020-08-27 15:30:00,137.65,137.7,136.41,136.48,43093.0,134.2472,134.296,133.0379,133.1061,43093.0
2020-08-28 09:30:00,137.18,137.69,136.02,137.5,15002.0,133.7888,134.2862,132.6575,134.1009,15002.0
2020-08-28 10:00:00,137.5,138.31,137.45,137.45,10819.0,134.1009,134.8909,134.0522,134.0522,10819.0
2020-08-28 10:30:00,137.64,138.28,137.17,137.17,2991.0,134.2375,134.8616,133.7791,133.7791,2991.0
2020-08-28 11:00:00,137.24,137.24,136.66,136.66,2133.0,133.8474,133.8474,133.2817,133.2817,2133.0
2020-08-28 11:30:00,136.47,136.6,136.03,136.18,4047.0,133.0964,133.2232,132.6673,132.8136,4047.0
2020-08-28 12:00:00,136.17,136.62,136.17,136.44,4100.0,132.8038,133.2427,132.8038,133.0671,4100.0
2020-08-28 12:30:00,136.44,136.63,135.34,135.34,8464.0,133.0671,133.2524,131.9943,131.9943,8464.0
2020-08-28 13:00:00,135.5,135.63,135.37,135.42,7951.0,132.1504,132.2772,132.0236,132.0723,7951.0
2020-08-28 13:30:00,135.35,135.48,135.28,135.28,4200.0,132.0041,132.1309,131.9358,131.9358,4200.0
2020-08-28 14:00:00,135.2,135.59,135.11,135.48,6267.0,131.8578,132.2381,131.77,132.1309,6267.0
2020-08-28 14:30:00,135.53,135.73,135.36,135.42,4664.0,132.1796,132.3747,132.0138,132.0723,4664.0
2020-08-28 15:00:00,135.36,135.43,134.63,134.68,10389.0,132.0138,132.0821,131.3019,131.3506,10389.0
2020-08-28 15:30:00,134.65,135.36,134.54,134.85,28523.0,131.3214,132.0138,131.2141,131.5164,28523.0
2020-08-31 09:30:00,135.01,135.98,134.43,135.87,17986.0,131.6725,132.6185,131.1068,132.5112,17986.0
2020-08-31 10:00:00,135.95,136.88,135.42,135.77,23462.0,132.5892,133.4963,132.0723,132.4137,23462.0
2020-08-31 10:30:00,136.09,136.43,134.81,134.81,5212.0,132.7258,133.0574,131.4774,131.4774,5212.0
2020-08-31 11:00:00,134.61,135.14,134.61,134.79,4131.0,131.2824,131.7993,131.2824,131.4579,4131.0
2020-08-31 11:30:00,134.72,136.09,134.63,135.76,3818.0,131.3896,132.7258,131.3019,132.4039,3818.0
2020-08-31 12:00:00,135.63,135.86,135.28,135.39,4867.0,132.2772,132.5015,131.9358,132.0431,4867.0
2020-08-31 12:30:00,135.29,135.71,135.23,135.59,10387.0,131.9456,132.3552,131.887,132.2381,10387.0
2020-08-31 13:00:00,135.53,135.81,135.43,135.62,4333.0,132.1796,132.4527,132.0821,132.2674,4333.0
2020-08-31 13:30:00,135.62,135.68,135.54,135.59,3122.0,132.2674,132.3259,132.1894,132.2381,3122.0
2020-08-31 14:00:00,135.63,135.63,134.72,134.72,12359.0,132.2772,132.2772,131.3896,131.3896,12359.0
2020-08-31 14:30:00,134.84,135.31,134.74,134.89,15315.0,131.5067,131.9651,131.4092,131.5554,15315.0
2020-08-31 15:00:00,134.86,135.4,134.6,135.4,11868.0,131.5262,132.0528,131.2726,132.0528,11868.0
2020-08-31 15:30:00,135.41,135.6,134.86,134.86,30470.0,132.0626,132.2479,131.5262,131.5262,30470.0
2020-09-01 09:30:00,135.26,137.18,134.87,135.81,6725.0,131.9163,133.7888,131.5359,132.4527,6725.0
2020-09-01 10:00:00,135.82,137.2,135.37,137.2,6893.0,132.4625,133.8083,132.0236,133.8083,6893.0
2020-09-01 10:30:00,136.97,137.45,136.42,137.31,5342.0,133.584,134.0522,133.0476,133.9156,5342.0
2020-09-01 11:00:00,137.16,137.24,136.3,136.76,10176.0,133.7693,133.8474,132.9306,133.3792,10176.0
2020-09-01 11:30:00,136.84,137.41,136.82,137.15,7594.0,133.4572,134.0132,133.4377,133.7596,7594.0
2020-09-01 12:00:00,137.12,137.79,137.12,137.51,9187.0,133.7303,134.3838,133.7303,134.1107,9187.0
2020-09-01 12:30:00,137.35,137.36,136.71,136.88,4316.0,133.9546,133.9644,133.3305,133.4963,4316.0
2020-09-01 13:00:00,136.82,137.35,136.77,137.08,2755.0,133.4377,133.9546,133.389,133.6913,2755.0
2020-09-01 13:30:00,137.0,137.12,136.71,136.77,5095.0,133.6133,133.7303,133.3305,133.389,5095.0
2020-09-01 14:00:00,136.7,137.18,136.66,137.18,8979.0,133.3207,133.7888,133.2817,133.7888,8979.0
2020-09-01 14:30:00,137.2,137.81,137.07,137.55,7816.0,133.8083,134.4033,133.6816,134.1497,7816.0
2020-09-01 15:00:00,137.56,137.61,137.12,137.48,9600.0,134.1594,134.2082,133.7303,134.0814,9600.0
2020-09-01 15:30:00,137.37,137.44,137.03,137.38,22652.0,133.9741,134.0424,133.6425,133.9839,22652.0
2020-09-02 09:30:00,136.79,138.6,136.64,137.99,4941.0,133.4085,135.1737,133.2622,134.5788,4941.0
2020-09-02 10:00:00,138.56,140.53,138.51,140.0,14509.0,135.1347,137.056,135.086,136.5391,14509.0
2020-09-02 10:30:00,139.67,140.09,139.12,139.12,7050.0,136.2173,136.6269,135.6809,135.6809,7050.0
2020-09-02 11:00:00,139.16,139.63,138.71,139.08,9009.0,135.7199,136.1783,135.281,135.6419,9009.0
2020-09-02 11:30:00,139.12,139.3,138.49,138.98,6788.0,135.6809,135.8564,135.0665,135.5443,6788.0
2020-09-02 12:00:00,138.85,139.65,138.85,139.38,5260.0,135.4176,136.1978,135.4176,135.9345,5260.0
2020-09-02 12:30:00,139.34,139.66,138.68,138.68,9369.0,135.8954,136.2075,135.2518,135.2518,9369.0
2020-09-02 13:00:00,138.41,139.08,138.41,138.82,12101.0,134.9884,135.6419,134.9884,135.3883,12101.0
2020-09-02 13:30:00,138.94,139.05,138.44,138.44,6200.0,135.5053,135.6126,135.0177,135.0177,6200.0
2020-09-02 14:00:00,138.36,138.94,138.3,138.94,5075.0,134.9397,135.5053,134.8812,135.5053,5075.0
2020-09-02 14:30:00,138.84,139.48,138.83,139.34,10520.0,135.4078,136.032,135.398,135.8954,10520.0
2020-09-02 15:00:00,139.37,140.0,139.33,139.83,10547.0,135.9247,136.5391,135.8857,136.3733,10547.0
2020-09-02 15:30:00,139.85,140.51,139.77,140.32,60504.0,136.3928,137.0365,136.3148,136.8512,60504.0
2020-09-03 09:30:00,139.98,140.36,138.21,138.48,3413.0,136.5196,136.8902,134.7934,135.0567,3413.0
2020-09-03 10:00:00,137.99,137.99,136.99,137.31,2646.0,134.5788,134.5788,133.6035,133.9156,2646.0
2020-09-03 10:30:00,137.16,137.27,136.91,137.22,3650.0,133.7693,133.8766,133.5255,133.8278,3650.0
2020-09-03 11:00:00,136.93,136.94,134.5,135.51,16065.0,133.545,133.5548,131.1751,132.1601,16065.0
2020-09-03 11:30:00,135.79,136.94,135.79,136.74,5924.0,132.4332,133.5548,132.4332,133.3597,5924.0
2020-09-03 12:00:00,136.96,137.69,136.65,137.69,8621.0,133.5743,134.2862,133.2719,134.2862,8621.0
2020-09-03 12:30:00,137.65,137.73,136.56,137.29,9377.0,134.2472,134.3252,133.1842,133.8961,9377.0
2020-09-03 13:00:00,137.12,138.0,136.83,137.88,7105.0,133.7303,134.5886,133.4475,134.4715,7105.0
2020-09-03 13:30:00,137.88,137.9,137.21,137.62,4610.0,134.4715,134.491,133.8181,134.218,4610.0
2020-09-03 14:00:00,137.38,137.9,137.35,137.77,4547.0,133.9839,134.491,133.9546,134.3643,4547.0
2020-09-03 14:30:00,137.88,138.01,137.29,137.36,7525.0,134.4715,134.5983,133.8961,133.9644,7525.0
2020-09-03 15:00:00,137.42,137.5,137.09,137.19,6600.0,134.0229,134.1009,133.7011,133.7986,6600.0
2020-09-03 15:30:00,137.21,138.05,137.18,137.83,27440.0,133.8181,134.6373,133.7888,134.4228,27440.0
2020-09-04 09:30:00,138.33,138.84,136.91,137.32,8793.0,134.9104,135.4078,133.5255,133.9254,8793.0
2020-09-04 10:00:00,137.51,137.75,136.42,136.47,4420.0,134.1107,134.3447,133.0476,133.0964,4420.0
2020-09-04 10:30:00,136.22,136.58,134.68,135.82,8107.0,132.8526,133.2037,131.3506,132.4625,8107.0
2020-09-04 11:00:00,134.95,135.81,134.94,135.17,5919.0,131.614,132.4527,131.6042,131.8285,5919.0
2020-09-04 11:30:00,135.37,136.73,135.37,136.47,9405.0,132.0236,133.35,132.0236,133.0964,9405.0
2020-09-04 12:00:00,136.34,136.83,136.15,136.72,5862.0,132.9696,133.4475,132.7843,133.3402,5862.0
2020-09-04 12:30:00,136.82,137.3,136.69,136.82,5238.0,133.4377,133.9059,133.311,133.4377,5238.0
2020-09-04 13:00:00,136.73,136.73,135.99,136.53,3914.0,133.35,133.35,132.6283,133.1549,3914.0
2020-09-04 13:30:00,136.37,136.63,135.86,136.32,2638.0,132.9989,133.2524,132.5015,132.9501,2638.0
2020-09-04 14:00:00,136.32,136.96,136.18,136.96,4932.0,132.9501,133.5743,132.8136,133.5743,4932.0
2020-09-04 14:30:00,136.75,137.75,136.75,137.74,3904.0,133.3695,134.3447,133.3695,134.335,3904.0
2020-09-04 15:00:00,137.55,137.61,137.23,137.44,4476.0,134.1497,134.2082,133.8376,134.0424,4476.0
2020-09-04 15:30:00,137.43,137.46,136.4,136.61,27526.0,134.0327,134.0619,133.0281,133.2329,27526.0
2020-09-08 09:30:00,135.41,135.43,133.83,135.16,7166.0,132.0626,132.0821,130.5217,131.8188,7166.0
2020-09-08 10:00:00,135.07,136.38,134.57,136.37,7702.0,131.731,133.0086,131.2434,132.9989,7702.0
2020-09-08 10:30:00,136.28,136.34,134.85,135.18,8451.0,132.9111,132.9696,131.5164,131.8383,8451.0
2020-09-08 11:00:00,135.02,136.06,135.02,135.45,6208.0,131.6822,132.6965,131.6822,132.1016,6208.0
2020-09-08 11:30:00,135.54,135.97,135.38,135.57,6745.0,132.1894,132.6087,132.0333,132.2186,6745.0
2020-09-08 12:00:00,135.48,136.37,135.45,136.18,6273.0,132.1309,132.9989,132.1016,132.8136,6273.0
2020-09-08 12:30:00,136.2,136.56,135.98,136.17,5991.0,132.8331,133.1842,132.6185,132.8038,5991.0
2020-09-08 13:00:00,136.21,136.87,136.19,136.81,5618.0,132.8428,133.4865,132.8233,133.428,5618.0
2020-09-08 13:30:00,136.84,136.87,136.49,136.76,5851.0,133.4572,133.4865,133.1159,133.3792,5851.0
2020-09-08 14:00:00,136.85,137.03,135.81,135.85,11860.0,133.467,133.6425,132.4527,132.4917,11860.0
2020-09-08 14:30:00,135.84,136.31,135.8,136.12,11306.0,132.482,132.9403,132.443,132.755,11306.0
2020-09-08 15:00:00,136.31,136.52,135.73,136.43,20192.0,132.9403,133.1452,132.3747,133.0574,20192.0
2020-09-08 15:30:00,136.44,136.44,135.81,135.86,26543.0,133.0671,133.0671,132.4527,132.5015,26543.0
2020-09-09 09:30:00,136.32,138.87,136.32,138.76,8137.0,132.9501,135.4371,132.9501,135.3298,8137.0
2020-09-09 10:00:00,138.84,140.4,137.88,139.94,11703.0,135.4078,136.9292,134.4715,136.4806,11703.0
2020-09-09 10:30:00,139.8,139.81,138.57,138.91,10680.0,136.3441,136.3538,135.1445,135.4761,10680.0
2020-09-09 11:00:00,139.01,139.16,137.12,137.79,32355.0,135.5736,135.7199,133.7303,134.3838,32355.0
2020-09-09 11:30:00,137.81,138.44,137.64,137.73,6909.0,134.4033,135.0177,134.2375,134.3252,6909.0
2020-09-09 12:00:00,137.9,138.4,137.76,137.76,6211.0,134.491,134.9787,134.3545,134.3545,6211.0
2020-09-09 12:30:00,137.89,138.42,137.79,138.18,3459.0,134.4813,134.9982,134.3838,134.7641,3459.0
2020-09-09 13:00:00,138.12,138.73,138.06,138.39,4697.0,134.7056,135.3005,134.6471,134.9689,4697.0
2020-09-09 13:30:00,138.35,138.8,138.29,138.29,6203.0,134.9299,135.3688,134.8714,134.8714,6203.0
2020-09-09 14:00:00,138.3,138.49,137.69,137.71,10517.0,134.8812,135.0665,134.2862,134.3057,10517.0
2020-09-09 14:30:00,137.85,138.07,137.63,137.76,6407.0,134.4423,134.6568,134.2277,134.3545,6407.0
2020-09-09 15:00:00,137.72,137.91,137.31,137.32,10292.0,134.3155,134.5008,133.9156,133.9254,10292.0
2020-09-09 15:30:00,137.34,137.48,136.44,136.7,42317.0,133.9449,134.0814,133.0671,133.3207,42317.0
2020-09-10 09:30:00,133.89,138.89,133.89,138.45,17508.0,130.5802,135.4566,130.5802,135.0274,17508.0
2020-09-10 10:00:00,138.03,138.36,137.43,137.43,8621.0,134.6178,134.9397,134.0327,134.0327,8621.0
2020-09-10 10:30:00,137.43,138.3,137.21,137.28,11969.0,134.0327,134.8812,133.8181,133.8864,11969.0
2020-09-10 11:00:00,137.29,138.29,136.98,138.12,25492.0,133.8961,134.8714,133.5938,134.7056,25492.0
2020-09-10 11:30:00,138.22,139.2,138.2,138.88,23128.0,134.8031,135.7589,134.7836,135.4468,23128.0
2020-09-10 12:00:00,138.78,139.05,138.55,138.92,9446.0,135.3493,135.6126,135.125,135.4858,9446.0
2020-09-10 12:30:00,138.87,138.95,138.24,138.48,8350.0,135.4371,135.5151,134.8226,135.0567,8350.0
2020-09-10 13:00:00,138.53,139.13,138.48,138.88,8400.0,135.1055,135.6906,135.0567,135.4468,8400.0
2020-09-10 13:30:00,139.04,139.27,138.31,138.31,9710.0,135.6029,135.8272,134.8909,134.8909,9710.0
2020-09-10 14:00:00,138.36,138.54,137.2,137.26,17000.0,134.9397,135.1152,133.8083,133.8669,17000.0
2020-09-10 14:30:00,137.22,138.05,137.22,137.98,11597.0,133.8278,134.6373,133.8278,134.5691,11597.0
2020-09-10 15:00:00,138.03,138.04,136.94,137.25,18911.0,134.6178,134.6276,133.5548,133.8571,18911.0
2020-09-10 15:30:00,137.4,137.96,136.41,136.44,46688.0,134.0034,134.5496,133.0379,133.0671,46688.0
2020-09-11 09:30:00,137.16,137.32,136.42,136.93,8501.0,133.7693,133.9254,133.0476,133.545,8501.0
2020-09-11 10:00:00,137.32,138.55,137.29,138.36,9974.0,133.9254,135.125,133.8961,134.9397,9974.0
2020-09-11 10:30:00,138.36,139.12,138.15,138.73,10229.0,134.9397,135.6809,134.7349,135.3005,10229.0
2020-09-11 11:00:00,138.63,138.74,138.04,138.04,9136.0,135.203,135.3103,134.6276,134.6276,9136.0
2020-09-11 11:30:00,138.0,138.27,137.84,138.17,5690.0,134.5886,134.8519,134.4325,134.7544,5690.0
2020-09-11 12:00:00,138.11,139.43,138.11,139.32,11368.0,134.6958,135.9832,134.6958,135.8759,11368.0
2020-09-11 12:30:00,139.38,139.39,138.89,139.19,8502.0,135.9345,135.9442,135.4566,135.7491,8502.0
2020-09-11 13:00:00,139.26,139.26,138.5,138.81,12050.0,135.8174,135.8174,135.0762,135.3785,12050.0
2020-09-11 13:30:00,139.0,139.16,138.46,138.47,10376.0,135.5638,135.7199,135.0372,135.0469,10376.0
2020-09-11 14:00:00,138.38,138.75,138.37,138.44,7169.0,134.9592,135.32,134.9494,135.0177,7169.0
2020-09-11 14:30:00,138.43,138.98,138.43,138.66,6109.0,135.0079,135.5443,135.0079,135.2323,6109.0
2020-09-11 15:00:00,138.61,140.47,138.61,139.92,17808.0,135.1835,136.9975,135.1835,136.4611,17808.0
2020-09-11 15:30:00,139.99,140.21,138.92,138.96,29792.0,136.5294,136.7439,135.4858,135.5248,29792.0
2020-09-14 09:30:00,139.42,140.69,139.42,140.69,8052.0,135.9735,137.2121,135.9735,137.2121,8052.0
2020-09-14 10:00:00,140.7,140.9,140.47,140.77,8838.0,137.2218,137.4169,136.9975,137.2901,8838.0
2020-09-14 10:30:00,140.77,140.77,140.3,140.74,7972.0,137.2901,137.2901,136.8317,137.2608,7972.0
2020-09-14 11:00:00,140.71,140.71,140.24,140.46,10344.0,137.2316,137.2316,136.7732,136.9878,10344.0
2020-09-14 11:30:00,140.4,140.8,140.36,140.59,6803.0,136.9292,137.3193,136.8902,137.1145,6803.0
2020-09-14 12:00:00,140.58,140.58,139.53,140.11,10539.0,137.1048,137.1048,136.0807,136.6464,10539.0
2020-09-14 12:30:00,140.11,140.18,139.9,139.98,24217.0,136.6464,136.7147,136.4416,136.5196,24217.0
2020-09-14 13:00:00,139.98,140.2,139.52,139.68,15891.0,136.5196,136.7342,136.071,136.227,15891.0
2020-09-14 13:30:00,139.74,139.86,139.44,139.74,15454.0,136.2856,136.4026,135.993,136.2856,15454.0
2020-09-14 14:00:00,139.71,139.98,139.71,139.97,9862.0,136.2563,136.5196,136.2563,136.5099,9862.0
2020-09-14 14:30:00,140.01,140.45,139.84,140.35,13900.0,136.5489,136.978,136.3831,136.8805,13900.0
2020-09-14 15:00:00,140.31,140.36,139.86,140.0,20905.0,136.8415,136.8902,136.4026,136.5391,20905.0
2020-09-14 15:30:00,140.0,140.58,139.51,139.61,48574.0,136.5391,137.1048,136.0612,136.1588,48574.0
2020-09-15 09:30:00,140.03,141.08,137.62,138.03,20669.0,136.5684,137.5924,134.218,134.6178,20669.0
2020-09-15 10:00:00,138.41,139.83,138.04,139.38,10664.0,134.9884,136.3733,134.6276,135.9345,10664.0
2020-09-15 10:30:00,139.14,139.83,139.02,139.35,14708.0,135.7004,136.3733,135.5834,135.9052,14708.0
2020-09-15 11:00:00,139.35,139.35,138.36,138.59,17200.0,135.9052,135.9052,134.9397,135.164,17200.0
2020-09-15 11:30:00,138.6,138.6,137.67,137.82,11908.0,135.1737,135.1737,134.2667,134.413,11908.0
2020-09-15 12:00:00,137.82,137.82,136.54,136.95,13982.0,134.413,134.413,133.1647,133.5645,13982.0
2020-09-15 12:30:00,136.9,137.56,136.75,137.51,9171.0,133.5158,134.1594,133.3695,134.1107,9171.0
2020-09-15 13:00:00,137.63,138.0,137.48,137.75,18673.0,134.2277,134.5886,134.0814,134.3447,18673.0
2020-09-15 13:30:00,137.69,137.69,137.13,137.36,6866.0,134.2862,134.2862,133.7401,133.9644,6866.0
2020-09-15 14:00:00,137.28,138.16,137.28,138.08,9494.0,133.8864,134.7446,133.8864,134.6666,9494.0
2020-09-15 14:30:00,138.07,138.14,137.74,137.95,9716.0,134.6568,134.7251,134.335,134.5398,9716.0
2020-09-15 15:00:00,137.95,138.25,137.72,137.78,16517.0,134.5398,134.8324,134.3155,134.374,16517.0
2020-09-15 15:30:00,137.75,137.75,136.91,137.38,36772.0,134.3447,134.3447,133.5255,133.9839,36772.0
2020-09-16 09:30:00,137.39,138.96,137.39,138.96,6338.0,133.9936,135.5248,133.9936,135.5248,6338.0
2020-09-16 10:00:00,138.96,139.59,138.72,139.41,8613.0,135.5248,136.1393,135.2908,135.9637,8613.0
2020-09-16 10:30:00,139.4,139.5,139.16,139.28,7324.0,135.954,136.0515,135.7199,135.8369,7324.0
2020-09-16 11:00:00,139.15,139.55,139.03,139.53,7507.0,135.7101,136.1002,135.5931,136.0807,7507.0
2020-09-16 11:30:00,139.53,139.9,139.39,139.9,7167.0,136.0807,136.4416,135.9442,136.4416,7167.0
2020-09-16 12:00:00,139.98,140.25,139.6,140.25,12775.0,136.5196,136.7829,136.149,136.7829,12775.0
2020-09-16 12:30:00,140.3,141.01,140.3,140.7,20657.0,136.8317,137.5242,136.8317,137.2218,20657.0
2020-09-16 13:00:00,140.53,140.81,140.04,140.04,11006.0,137.056,137.3291,136.5781,136.5781,11006.0
2020-09-16 13:30:00,140.03,140.09,139.78,139.97,6342.0,136.5684,136.6269,136.3246,136.5099,6342.0
2020-09-16 14:00:00,140.09,141.04,139.73,140.65,13269.0,136.6269,137.5534,136.2758,137.1731,13269.0
2020-09-16 14:30:00,140.69,141.33,140.45,140.81,21463.0,137.2121,137.8362,136.978,137.3291,21463.0
2020-09-16 15:00:00,140.81,140.81,139.17,139.21,17630.0,137.3291,137.3291,135.7296,135.7687,17630.0
2020-09-16 15:30:00,139.06,139.09,138.0,138.35,43727.0,135.6224,135.6516,134.5886,134.9299,43727.0
2020-09-17 09:30:00,136.69,138.65,136.68,138.3,9321.0,133.311,135.2225,133.3012,134.8812,9321.0
2020-09-17 10:00:00,138.44,138.91,138.03,138.03,9217.0,135.0177,135.4761,134.6178,134.6178,9217.0
2020-09-17 10:30:00,138.39,138.51,137.51,137.78,11596.0,134.9689,135.086,134.1107,134.374,11596.0
2020-09-17 11:00:00,137.92,138.27,137.55,137.8,12652.0,134.5105,134.8519,134.1497,134.3935,12652.0
2020-09-17 11:30:00,137.73,137.91,137.51,137.51,7379.0,134.3252,134.5008,134.1107,134.1107,7379.0
2020-09-17 12:00:00,137.56,137.69,137.05,137.18,9883.0,134.1594,134.2862,133.6621,133.7888,9883.0
2020-09-17 12:30:00,137.16,137.62,137.16,137.5,7770.0,133.7693,134.218,133.7693,134.1009,7770.0
2020-09-17 13:00:00,137.68,137.77,137.54,137.71,5975.0,134.2765,134.3643,134.1399,134.3057,5975.0
2020-09-17 13:30:00,137.76,137.93,137.49,137.59,8714.0,134.3545,134.5203,134.0912,134.1887,8714.0
2020-09-17 14:00:00,137.51,137.7,137.17,137.17,5900.0,134.1107,134.296,133.7791,133.7791,5900.0
2020-09-17 14:30:00,137.16,137.19,136.82,136.82,7338.0,133.7693,133.7986,133.4377,133.4377,7338.0
2020-09-17 15:00:00,136.92,137.11,136.68,136.71,7860.0,133.5353,133.7206,133.3012,133.3305,7860.0
2020-09-17 15:30:00,136.69,137.94,136.64,136.85,22663.0,133.311,134.53,133.2622,133.467,22663.0
2020-09-18 09:30:00,137.42,137.42,135.28,136.02,61636.0,134.0229,134.0229,131.9358,132.6575,61636.0
2020-09-18 10:00:00,136.16,137.28,135.97,136.88,8016.0,132.7941,133.8864,132.6087,133.4963,8016.0
2020-09-18 10:30:00,136.77,136.77,135.06,135.12,7064.0,133.389,133.389,131.7212,131.7798,7064.0
2020-09-18 11:00:00,135.05,135.41,134.99,135.07,9760.0,131.7115,132.0626,131.653,131.731,9760.0
2020-09-18 11:30:00,135.08,135.59,134.99,135.39,14195.0,131.7408,132.2381,131.653,132.0431,14195.0
2020-09-18 12:00:00,135.26,135.47,135.01,135.19,10115.0,131.9163,132.1211,131.6725,131.848,10115.0
2020-09-18 12:30:00,135.13,135.28,134.99,135.28,10684.0,131.7895,131.9358,131.653,131.9358,10684.0
2020-09-18 13:00:00,135.38,135.41,134.79,134.79,10950.0,132.0333,132.0626,131.4579,131.4579,10950.0
2020-09-18 13:30:00,134.76,134.81,134.36,134.68,8336.0,131.4287,131.4774,131.0385,131.3506,8336.0
2020-09-18 14:00:00,134.61,135.22,134.56,135.22,11809.0,131.2824,131.8773,131.2336,131.8773,11809.0
2020-09-18 14:30:00,135.16,135.94,135.05,135.94,9273.0,131.8188,132.5795,131.7115,132.5795,9273.0
2020-09-18 15:00:00,136.0,136.01,135.59,135.84,9109.0,132.638,132.6478,132.2381,132.482,9109.0
2020-09-18 15:30:00,136.0,136.15,135.79,135.96,46966.0,132.638,132.7843,132.4332,132.599,46966.0
2020-09-21 09:30:00,134.67,134.67,132.21,133.12,14274.0,131.3409,131.3409,128.9417,129.8292,14274.0
2020-09-21 10:00:00,133.2,133.58,132.74,133.23,8850.0,129.9072,130.2778,129.4586,129.9365,8850.0
2020-09-21 10:30:00,133.24,133.52,133.03,133.28,12344.0,129.9462,130.2193,129.7414,129.9852,12344.0
2020-09-21 11:00:00,133.25,133.63,132.98,133.62,13624.0,129.956,130.3266,129.6927,130.3168,13624.0
2020-09-21 11:30:00,133.62,134.09,133.3,133.88,8105.0,130.3168,130.7752,130.0048,130.5704,8105.0
2020-09-21 12:00:00,133.96,134.15,133.64,133.75,11429.0,130.6484,130.8337,130.3363,130.4436,11429.0
2020-09-21 12:30:00,133.75,134.07,133.68,133.92,9723.0,130.4436,130.7557,130.3754,130.6094,9723.0
2020-09-21 13:00:00,133.97,134.6,133.86,134.51,7250.0,130.6582,131.2726,130.5509,131.1848,7250.0
2020-09-21 13:30:00,134.47,134.57,134.26,134.35,11255.0,131.1458,131.2434,130.941,131.0288,11255.0
2020-09-21 14:00:00,134.33,134.95,134.33,134.94,13717.0,131.0093,131.614,131.0093,131.6042,13717.0
2020-09-21 14:30:00,134.88,134.88,134.15,134.3,8509.0,131.5457,131.5457,130.8337,130.98,8509.0
2020-09-21 15:00:00,134.27,135.38,134.27,135.03,9790.0,130.9508,132.0333,130.9508,131.692,9790.0
2020-09-21 15:30:00,135.01,135.56,134.99,135.17,35898.0,131.6725,132.2089,131.653,131.8285,35898.0
2020-09-22 09:30:00,136.02,136.72,135.76,135.86,6187.0,132.6575,133.3402,132.4039,132.5015,6187.0
2020-09-22 10:00:00,135.83,136.19,135.62,136.15,4421.0,132.4722,132.8233,132.2674,132.7843,4421.0
2020-09-22 10:30:00,136.11,136.26,134.99,134.99,6606.0,132.7453,132.8916,131.653,131.653,6606.0
2020-09-22 11:00:00,134.99,135.28,134.99,135.16,7404.0,131.653,131.9358,131.653,131.8188,7404.0
2020-09-22 11:30:00,135.29,135.36,134.99,135.29,3308.0,131.9456,132.0138,131.653,131.9456,3308.0
2020-09-22 12:00:00,135.29,135.64,135.2,135.21,2899.0,131.9456,132.2869,131.8578,131.8675,2899.0
2020-09-22 12:30:00,135.4,135.42,134.99,135.23,4638.0,132.0528,132.0723,131.653,131.887,4638.0
2020-09-22 13:00:00,135.18,135.2,134.98,135.15,4123.0,131.8383,131.8578,131.6432,131.809,4123.0
2020-09-22 13:30:00,135.16,135.63,135.15,135.35,4145.0,131.8188,132.2772,131.809,132.0041,4145.0
2020-09-22 14:00:00,135.42,135.75,135.35,135.58,7993.0,132.0723,132.3942,132.0041,132.2284,7993.0
2020-09-22 14:30:00,135.61,135.76,135.25,135.38,6885.0,132.2576,132.4039,131.9065,132.0333,6885.0
2020-09-22 15:00:00,135.4,135.41,135.09,135.36,7045.0,132.0528,132.0626,131.7505,132.0138,7045.0
2020-09-22 15:30:00,135.27,135.68,135.07,135.58,24710.0,131.9261,132.3259,131.731,132.2284,24710.0
2020-09-23 09:30:00,135.03,136.17,135.03,135.61,5052.0,131.692,132.8038,131.692,132.2576,5052.0
2020-09-23 10:00:00,135.55,135.83,135.1,135.11,6231.0,132.1991,132.4722,131.7603,131.77,6231.0
2020-09-23 10:30:00,135.1,135.55,134.78,135.5,8582.0,131.7603,132.1991,131.4482,132.1504,8582.0
2020-09-23 11:00:00,135.19,135.57,134.99,135.11,8048.0,131.848,132.2186,131.653,131.77,8048.0
2020-09-23 11:30:00,135.01,135.33,134.5,134.5,8507.0,131.6725,131.9846,131.1751,131.1751,8507.0
2020-09-23 12:00:00,134.59,134.99,134.56,134.78,6179.0,131.2629,131.653,131.2336,131.4482,6179.0
2020-09-23 12:30:00,134.81,135.45,134.81,135.22,4517.0,131.4774,132.1016,131.4774,131.8773,4517.0
2020-09-23 13:00:00,135.1,135.24,134.85,135.09,5600.0,131.7603,131.8968,131.5164,131.7505,5600.0
2020-09-23 13:30:00,135.07,135.31,134.91,135.05,7858.0,131.731,131.9651,131.575,131.7115,7858.0
2020-09-23 14:00:00,135.03,135.11,134.45,134.62,13202.0,131.692,131.77,131.1263,131.2921,13202.0
2020-09-23 14:30:00,134.62,135.0,134.35,134.51,22512.0,131.2921,131.6627,131.0288,131.1848,22512.0
2020-09-23 15:00:00,134.59,135.31,134.02,135.31,18967.0,131.2629,131.9651,130.707,131.9651,18967.0
2020-09-23 15:30:00,135.26,135.26,133.98,134.25,67106.0,131.9163,131.9163,130.6679,130.9313,67106.0
2020-09-24 09:30:00,134.13,134.13,131.4,131.7,20457.0,130.8142,130.8142,128.1517,128.4443,20457.0
2020-09-24 10:00:00,132.05,133.39,132.05,132.65,8347.0,128.7857,130.0925,128.7857,129.3708,8347.0
2020-09-24 10:30:00,132.64,132.64,131.81,132.45,7112.0,129.3611,129.3611,128.5516,129.1758,7112.0
2020-09-24 11:00:00,132.48,132.81,132.23,132.79,6100.0,129.205,129.5269,128.9612,129.5074,6100.0
2020-09-24 11:30:00,132.89,133.73,132.89,133.73,6181.0,129.6049,130.4241,129.6049,130.4241,6181.0
2020-09-24 12:00:00,133.91,134.07,133.8,133.92,6697.0,130.5997,130.7557,130.4924,130.6094,6697.0
2020-09-24 12:30:00,133.88,133.99,133.5,133.93,7095.0,130.5704,130.6777,130.1998,130.6192,7095.0
2020-09-24 13:00:00,134.0,134.58,133.82,134.58,5970.0,130.6874,131.2531,130.5119,131.2531,5970.0
2020-09-24 13:30:00,134.76,135.18,134.14,134.43,10050.0,131.4287,131.8383,130.824,131.1068,10050.0
2020-09-24 14:00:00,134.45,134.45,133.78,134.04,6548.0,131.1263,131.1263,130.4729,130.7265,6548.0
2020-09-24 14:30:00,134.12,134.51,133.77,133.77,7313.0,130.8045,131.1848,130.4631,130.4631,7313.0
2020-09-24 15:00:00,133.83,134.09,133.05,133.14,13789.0,130.5217,130.7752,129.7609,129.8487,13789.0
2020-09-24 15:30:00,133.14,133.91,133.03,133.23,21755.0,129.8487,130.5997,129.7414,129.9365,21755.0
2020-09-25 09:30:00,132.27,132.82,132.26,132.61,4805.0,129.0002,129.5366,128.9905,129.3318,4805.0
2020-09-25 10:00:00,132.7,132.7,131.44,131.44,2522.0,129.4196,129.4196,128.1907,128.1907,2522.0
2020-09-25 10:30:00,131.37,131.62,130.98,130.98,15397.0,128.1225,128.3663,127.7421,127.7421,15397.0
2020-09-25 11:00:00,130.96,131.05,129.7,130.78,9199.0,127.7226,127.8104,126.4937,127.547,9199.0
2020-09-25 11:30:00,130.78,130.96,130.06,130.25,12251.0,127.547,127.7226,126.8448,127.0302,12251.0
2020-09-25 12:00:00,130.43,130.63,130.25,130.63,6183.0,127.2057,127.4008,127.0302,127.4008,6183.0
2020-09-25 12:30:00,130.68,130.97,130.59,130.93,4090.0,127.4495,127.7324,127.3617,127.6933,4090.0
2020-09-25 13:00:00,130.95,131.28,130.88,131.02,4165.0,127.7128,128.0347,127.6446,127.7811,4165.0
2020-09-25 13:30:00,131.02,131.38,131.02,131.33,15510.0,127.7811,128.1322,127.7811,128.0835,15510.0
2020-09-25 14:00:00,131.37,131.73,131.37,131.61,3499.0,128.1225,128.4736,128.1225,128.3565,3499.0
2020-09-25 14:30:00,131.58,131.58,130.76,131.09,10707.0,128.3273,128.3273,127.5275,127.8494,10707.0
2020-09-25 15:00:00,131.06,131.38,130.94,131.38,6445.0,127.8201,128.1322,127.7031,128.1322,6445.0
2020-09-25 15:30:00,131.33,131.34,130.76,130.84,20951.0,128.0835,128.0932,127.5275,127.6056,20951.0
2020-09-28 09:30:00,131.99,133.63,131.74,132.39,9761.0,128.7271,130.3266,128.4833,129.1172,9761.0
2020-09-28 10:00:00,132.34,132.87,132.2,132.87,3576.0,129.0685,129.5854,128.9319,129.5854,3576.0
2020-09-28 10:30:00,132.69,133.24,132.69,132.74,6173.0,129.4098,129.9462,129.4098,129.4586,6173.0
2020-09-28 11:00:00,132.86,132.92,132.02,132.22,5254.0,129.5756,129.6341,128.7564,128.9515,5254.0
2020-09-28 11:30:00,132.19,132.22,131.37,131.41,5179.0,128.9222,128.9515,128.1225,128.1615,5179.0
2020-09-28 12:00:00,131.37,131.37,130.69,130.77,5492.0,128.1225,128.1225,127.4593,127.5373,5492.0
2020-09-28 12:30:00,130.8,131.17,130.79,131.06,5501.0,127.5666,127.9274,127.5568,127.8201,5501.0
2020-09-28 13:00:00,130.99,131.29,130.44,131.28,6002.0,127.7519,128.0444,127.2155,128.0347,6002.0
2020-09-28 13:30:00,131.35,131.62,131.35,131.59,7732.0,128.103,128.3663,128.103,128.337,7732.0
2020-09-28 14:00:00,131.59,131.88,131.4,131.87,7537.0,128.337,128.6199,128.1517,128.6101,7537.0
2020-09-28 14:30:00,131.83,132.04,131.8,131.88,12336.0,128.5711,128.7759,128.5418,128.6199,12336.0
2020-09-28 15:00:00,131.84,131.85,131.55,131.79,8726.0,128.5808,128.5906,128.298,128.5321,8726.0
2020-09-28 15:30:00,131.77,132.16,131.5,132.16,28954.0,128.5126,128.8929,128.2492,128.8929,28954.0
2020-09-29 09:30:00,132.01,132.23,130.94,131.68,5737.0,128.7466,128.9612,127.7031,128.4248,5737.0
2020-09-29 10:00:00,131.58,131.98,131.26,131.5,5316.0,128.3273,128.7174,128.0152,128.2492,5316.0
2020-09-29 10:30:00,131.42,131.42,130.42,130.42,14500.0,128.1712,128.1712,127.1959,127.1959,14500.0
2020-09-29 11:00:00,130.23,131.0,130.22,130.84,5403.0,127.0106,127.7616,127.0009,127.6056,5403.0
2020-09-29 11:30:00,130.72,130.77,130.08,130.22,3000.0,127.4885,127.5373,126.8644,127.0009,3000.0
2020-09-29 12:00:00,130.26,130.41,129.99,130.41,3989.0,127.0399,127.1862,126.7766,127.1862,3989.0
2020-09-29 12:30:00,130.44,130.44,129.79,129.86,4347.0,127.2155,127.2155,126.5815,126.6498,4347.0
2020-09-29 13:00:00,129.99,130.07,129.56,129.92,5636.0,126.7766,126.8546,126.3572,126.7083,5636.0
2020-09-29 13:30:00,129.9,130.06,129.84,129.96,4609.0,126.6888,126.8448,126.6303,126.7473,4609.0
2020-09-29 14:00:00,129.86,129.98,129.52,129.88,22421.0,126.6498,126.7668,126.3182,126.6693,22421.0
2020-09-29 14:30:00,129.82,129.9,129.46,129.63,10742.0,126.6108,126.6888,126.2597,126.4255,10742.0
2020-09-29 15:00:00,129.63,129.71,129.17,129.2,15563.0,126.4255,126.5035,125.9768,126.0061,15563.0
2020-09-29 15:30:00,129.21,129.21,128.46,128.51,31558.0,126.0159,126.0159,125.2844,125.3332,31558.0
2020-09-30 09:30:00,128.64,129.5,128.64,129.33,6957.0,125.46,126.2987,125.46,126.1329,6957.0
2020-09-30 10:00:00,129.31,129.51,128.85,128.85,8183.0,126.1134,126.3084,125.6648,125.6648,8183.0
2020-09-30 10:30:00,128.98,129.59,128.83,128.83,7625.0,125.7915,126.3865,125.6453,125.6453,7625.0
2020-09-30 11:00:00,128.89,128.97,128.23,128.26,6817.0,125.7038,125.7818,125.0601,125.0893,6817.0
2020-09-30 11:30:00,128.33,128.51,128.02,128.51,10107.0,125.1576,125.3332,124.8553,125.3332,10107.0
2020-09-30 12:00:00,128.69,130.04,128.5,129.78,6597.0,125.5087,126.8253,125.3234,126.5718,6597.0
2020-09-30 12:30:00,129.88,130.03,129.6,129.98,3659.0,126.6693,126.8156,126.3962,126.7668,3659.0
2020-09-30 13:00:00,129.89,129.89,129.64,129.77,2200.0,126.679,126.679,126.4352,126.562,2200.0
2020-09-30 13:30:00,129.86,130.14,129.84,130.13,4020.0,126.6498,126.9229,126.6303,126.9131,4020.0
2020-09-30 14:00:00,130.27,130.36,129.49,129.63,6190.0,127.0497,127.1374,126.2889,126.4255,6190.0
2020-09-30 14:30:00,129.59,129.59,128.39,129.21,5521.0,126.3865,126.3865,125.2161,126.0159,5521.0
2020-09-30 15:00:00,129.11,129.13,127.96,128.16,10943.0,125.9183,125.9378,124.7968,124.9918,10943.0
2020-09-30 15:30:00,128.09,128.37,127.93,128.27,42717.0,124.9235,125.1966,124.7675,125.0991,42717.0
2020-10-01 09:30:00,128.17,130.03,128.17,129.33,12395.0,125.0016,126.8156,125.0016,126.1329,12395.0
2020-10-01 10:00:00,129.19,129.6,128.79,129.6,8500.0,125.9964,126.3962,125.6062,126.3962,8500.0
2020-10-01 10:30:00,129.62,130.06,129.06,129.06,9964.0,126.4157,126.8448,125.8696,125.8696,9964.0
2020-10-01 11:00:00,129.3,129.4,128.77,128.86,4460.0,126.1036,126.2012,125.5867,125.6745,4460.0
2020-10-01 11:30:00,128.97,129.27,128.61,128.83,3482.0,125.7818,126.0744,125.4307,125.6453,3482.0
2020-10-01 12:00:00,128.82,129.11,128.72,128.91,3930.0,125.6355,125.9183,125.538,125.7233,3930.0
2020-10-01 12:30:00,128.88,129.16,128.75,128.97,7934.0,125.694,125.9671,125.5672,125.7818,7934.0
2020-10-01 13:00:00,129.04,129.04,128.55,128.62,4688.0,125.8501,125.8501,125.3722,125.4404,4688.0
2020-10-01 13:30:00,128.72,128.81,128.08,128.08,4895.0,125.538,125.6257,124.9138,124.9138,4895.0
2020-10-01 14:00:00,127.95,127.97,127.32,127.96,5089.0,124.787,124.8065,124.1726,124.7968,5089.0
2020-10-01 14:30:00,127.97,128.36,127.64,127.78,4837.0,124.8065,125.1869,124.4847,124.6212,4837.0
2020-10-01 15:00:00,127.82,128.08,127.39,127.59,6784.0,124.6602,124.9138,124.2409,124.4359,6784.0
2020-10-01 15:30:00,127.48,127.98,127.12,127.88,23613.0,124.3286,124.8163,123.9775,124.7187,23613.0
2020-10-02 09:30:00,125.85,127.7,125.59,126.05,5555.0,122.7389,124.5432,122.4853,122.934,5555.0
2020-10-02 10:00:00,126.28,126.96,125.88,126.03,5234.0,123.1583,123.8215,122.7682,122.9145,5234.0
2020-10-02 10:30:00,125.98,126.0,125.28,125.67,6997.0,122.8657,122.8852,122.183,122.5634,6997.0
2020-10-02 11:00:00,125.19,125.52,125.03,125.36,7255.0,122.0952,122.4171,121.9392,122.261,7255.0
2020-10-02 11:30:00,125.35,125.35,124.99,125.25,11304.0,122.2513,122.2513,121.9002,122.1538,11304.0
2020-10-02 12:00:00,125.24,126.64,125.1,126.47,10241.0,122.144,123.5094,122.0075,123.3436,10241.0
2020-10-02 12:30:00,126.52,126.93,126.33,126.54,6193.0,123.3924,123.7922,123.2071,123.4119,6193.0
2020-10-02 13:00:00,126.58,126.64,126.37,126.38,3110.0,123.4509,123.5094,123.2461,123.2558,3110.0
2020-10-02 13:30:00,126.41,127.15,126.36,127.15,3385.0,123.2851,124.0068,123.2363,124.0068,3385.0
2020-10-02 14:00:00,127.15,127.99,127.15,127.75,6453.0,124.0068,124.826,124.0068,124.592,6453.0
2020-10-02 14:30:00,127.72,128.5,127.72,128.45,6395.0,124.5627,125.3234,124.5627,125.2746,6395.0
2020-10-02 15:00:00,128.3,128.51,127.8,128.5,8215.0,125.1284,125.3332,124.6407,125.3234,8215.0
2020-10-02 15:30:00,128.51,128.68,127.58,127.65,26150.0,125.3332,125.499,124.4262,124.4944,26150.0
2020-10-05 09:30:00,128.76,129.77,128.76,129.26,7807.0,125.577,126.562,125.577,126.0646,7807.0
2020-10-05 10:00:00,129.5,129.66,128.61,128.63,10483.0,126.2987,126.4547,125.4307,125.4502,10483.0
2020-10-05 10:30:00,128.56,128.69,126.38,126.46,12918.0,125.3819,125.5087,123.2558,123.3338,12918.0
2020-10-05 11:00:00,126.32,126.68,125.44,125.67,19774.0,123.1973,123.5484,122.3391,122.5634,19774.0
2020-10-05 11:30:00,125.8,127.05,125.66,127.05,13477.0,122.6902,123.9093,122.5536,123.9093,13477.0
2020-10-05 12:00:00,127.1,127.29,126.91,127.12,9025.0,123.958,124.1433,123.7727,123.9775,9025.0
2020-10-05 12:30:00,127.11,127.86,127.1,127.59,5968.0,123.9678,124.6992,123.958,124.4359,5968.0
2020-10-05 13:00:00,127.58,127.71,127.12,127.71,3096.0,124.4262,124.5529,123.9775,124.5529,3096.0
2020-10-05 13:30:00,127.5,127.51,126.96,126.96,4090.0,124.3481,124.3579,123.8215,123.8215,4090.0
2020-10-05 14:00:00,126.9,127.03,126.59,127.03,4615.0,123.763,123.8898,123.4606,123.8898,4615.0
2020-10-05 14:30:00,127.12,127.59,127.12,127.41,5580.0,123.9775,124.4359,123.9775,124.2604,5580.0
2020-10-05 15:00:00,127.48,127.69,127.32,127.6,6108.0,124.3286,124.5334,124.1726,124.4457,6108.0
2020-10-05 15:30:00,127.52,127.76,127.17,127.61,19547.0,124.3676,124.6017,124.0263,124.4554,19547.0
2020-10-06 09:30:00,128.67,129.07,127.79,128.44,4728.0,125.4892,125.8793,124.631,125.2649,4728.0
2020-10-06 10:00:00,129.11,129.54,128.49,128.71,8419.0,125.9183,126.3377,125.3137,125.5282,8419.0
2020-10-06 10:30:00,128.86,129.51,128.34,128.9,5901.0,125.6745,126.3084,125.1674,125.7135,5901.0
2020-10-06 11:00:00,128.98,129.33,128.69,129.15,2871.0,125.7915,126.1329,125.5087,125.9573,2871.0
2020-10-06 11:30:00,129.19,129.89,129.19,129.75,4066.0,125.9964,126.679,125.9964,126.5425,4066.0
2020-10-06 12:00:00,129.76,129.78,129.25,129.37,4744.0,126.5523,126.5718,126.0549,126.1719,4744.0
2020-10-06 12:30:00,129.37,129.93,129.26,129.7,5668.0,126.1719,126.7181,126.0646,126.4937,5668.0
2020-10-06 13:00:00,129.72,130.16,129.65,130.04,5892.0,126.5133,126.9424,126.445,126.8253,5892.0
2020-10-06 13:30:00,130.04,130.38,129.95,130.17,3207.0,126.8253,127.1569,126.7376,126.9521,3207.0
2020-10-06 14:00:00,130.22,130.41,130.12,130.3,2399.0,127.0009,127.1862,126.9034,127.0789,2399.0
2020-10-06 14:30:00,130.41,130.61,128.21,129.04,10762.0,127.1862,127.3813,125.0406,125.8501,10762.0
2020-10-06 15:00:00,128.72,128.72,127.71,128.25,5934.0,125.538,125.538,124.5529,125.0796,5934.0
2020-10-06 15:30:00,128.35,129.14,127.42,127.58,41158.0,125.1771,125.9476,124.2701,124.4262,41158.0
2020-10-07 09:30:00,127.8,128.49,127.72,128.45,5385.0,124.6407,125.3137,124.5627,125.2746,5385.0
2020-10-07 10:00:00,128.4,128.4,127.07,127.08,2250.0,125.2259,125.2259,123.9288,123.9385,2250.0
2020-10-07 10:30:00,127.38,127.89,127.07,127.79,3000.0,124.2311,124.7285,123.9288,124.631,3000.0
2020-10-07 11:00:00,127.92,128.29,127.92,128.22,3401.0,124.7577,125.1186,124.7577,125.0503,3401.0
2020-10-07 11:30:00,128.35,128.45,127.81,127.81,3798.0,125.1771,125.2746,124.6505,124.6505,3798.0
2020-10-07 12:00:00,127.86,128.17,127.71,128.11,4361.0,124.6992,125.0016,124.5529,124.9431,4361.0
2020-10-07 12:30:00,128.01,128.16,127.63,127.95,3796.0,124.8455,124.9918,124.4749,124.787,3796.0
2020-10-07 13:00:00,127.99,128.18,127.88,128.13,4043.0,124.826,125.0113,124.7187,124.9626,4043.0
2020-10-07 13:30:00,128.12,128.6,128.12,128.41,3334.0,124.9528,125.4209,124.9528,125.2356,3334.0
2020-10-07 14:00:00,128.44,128.67,128.29,128.57,3009.0,125.2649,125.4892,125.1186,125.3917,3009.0
2020-10-07 14:30:00,128.55,128.72,128.24,128.58,5776.0,125.3722,125.538,125.0698,125.4014,5776.0
2020-10-07 15:00:00,128.53,128.9,128.46,128.74,4928.0,125.3527,125.7135,125.2844,125.5575,4928.0
2020-10-07 15:30:00,128.73,128.76,127.67,127.87,28921.0,125.5477,125.577,124.5139,124.709,28921.0
2020-10-08 09:30:00,128.76,129.47,127.88,128.66,5662.0,125.577,126.2694,124.7187,125.4795,5662.0
2020-10-08 10:00:00,128.62,129.32,128.39,129.18,3488.0,125.4404,126.1231,125.2161,125.9866,3488.0
2020-10-08 10:30:00,129.22,130.44,129.22,130.12,7435.0,126.0256,127.2155,126.0256,126.9034,7435.0
2020-10-08 11:00:00,130.15,130.39,130.02,130.24,5349.0,126.9326,127.1667,126.8058,127.0204,5349.0
2020-10-08 11:30:00,130.36,130.36,129.88,129.88,3032.0,127.1374,127.1374,126.6693,126.6693,3032.0
2020-10-08 12:00:00,129.87,130.49,129.87,129.98,4134.0,126.6595,127.2642,126.6595,126.7668,4134.0
2020-10-08 12:30:00,130.07,130.16,129.37,129.38,3827.0,126.8546,126.9424,126.1719,126.1817,3827.0
2020-10-08 13:00:00,129.53,129.91,129.2,129.55,4106.0,126.3279,126.6986,126.0061,126.3475,4106.0
2020-10-08 13:30:00,129.58,129.65,129.19,129.41,3378.0,126.3767,126.445,125.9964,126.2109,3378.0
2020-10-08 14:00:00,129.41,129.89,129.17,129.58,4747.0,126.2109,126.679,125.9768,126.3767,4747.0
2020-10-08 14:30:00,129.62,130.04,129.62,129.73,5302.0,126.4157,126.8253,126.4157,126.523,5302.0
2020-10-08 15:00:00,129.77,130.08,129.58,129.98,5302.0,126.562,126.8644,126.3767,126.7668,5302.0
2020-10-08 15:30:00,130.13,130.59,130.12,130.45,18001.0,126.9131,127.3617,126.9034,127.2252,18001.0
2020-10-09 09:30:00,131.42,131.68,131.28,131.54,3527.0,128.1712,128.4248,128.0347,128.2883,3527.0
2020-10-09 10:00:00,131.24,131.39,130.66,130.67,901.0,127.9957,128.142,127.43,127.4398,901.0
2020-10-09 10:30:00,130.64,130.64,129.78,129.78,1296.0,127.4105,127.4105,126.5718,126.5718,1296.0
2020-10-09 11:00:00,129.63,130.34,129.63,130.22,1800.0,126.4255,127.1179,126.4255,127.0009,1800.0
2020-10-09 11:30:00,130.22,130.93,130.21,130.56,2334.0,127.0009,127.6933,126.9911,127.3325,2334.0
2020-10-09 12:00:00,130.63,131.11,130.49,130.71,2279.0,127.4008,127.8689,127.2642,127.4788,2279.0
2020-10-09 12:30:00,130.89,131.11,130.79,131.09,1900.0,127.6543,127.8689,127.5568,127.8494,1900.0
2020-10-09 13:00:00,131.03,131.21,130.81,130.81,1599.0,127.7909,127.9664,127.5763,127.5763,1599.0
2020-10-09 13:30:00,130.63,130.63,130.39,130.4,1700.0,127.4008,127.4008,127.1667,127.1764,1700.0
2020-10-09 14:00:00,130.33,130.36,130.22,130.22,1250.0,127.1082,127.1374,127.0009,127.0009,1250.0
2020-10-09 14:30:00,130.17,130.37,130.13,130.2,2310.0,126.9521,127.1472,126.9131,126.9814,2310.0
2020-10-09 15:00:00,130.16,130.17,130.0,130.05,1566.0,126.9424,126.9521,126.7863,126.8351,1566.0
2020-10-09 15:30:00,130.01,130.18,129.48,129.73,15188.0,126.7961,126.9619,126.2792,126.523,15188.0
2020-10-12 09:30:00,130.23,130.93,130.05,130.47,1875.0,127.0106,127.6933,126.8351,127.2447,1875.0
2020-10-12 10:00:00,130.64,131.18,130.63,131.18,1211.0,127.4105,127.9372,127.4008,127.9372,1211.0
2020-10-12 10:30:00,131.37,131.37,130.9,131.06,3600.0,128.1225,128.1225,127.6641,127.8201,3600.0
2020-10-12 11:00:00,130.96,131.8,130.96,131.6,3927.0,127.7226,128.5418,127.7226,128.3468,3927.0
2020-10-12 11:30:00,131.3,131.48,131.16,131.35,1112.0,128.0542,128.2297,127.9177,128.103,1112.0
2020-10-12 12:00:00,131.35,131.39,131.11,131.22,3254.0,128.103,128.142,127.8689,127.9762,3254.0
2020-10-12 12:30:00,131.11,131.55,131.11,131.16,2736.0,127.8689,128.298,127.8689,127.9177,2736.0
2020-10-12 13:00:00,131.15,131.21,131.13,131.13,2400.0,127.9079,127.9664,127.8884,127.8884,2400.0
2020-10-12 13:30:00,131.14,131.17,130.42,130.67,1543.0,127.8981,127.9274,127.1959,127.4398,1543.0
2020-10-12 14:00:00,130.67,131.49,130.67,131.49,3800.0,127.4398,128.2395,127.4398,128.2395,3800.0
2020-10-12 14:30:00,131.59,131.72,131.46,131.48,3627.0,128.337,128.4638,128.2102,128.2297,3627.0
2020-10-12 15:00:00,131.54,132.26,131.47,132.15,5105.0,128.2883,128.9905,128.22,128.8832,5105.0
2020-10-12 15:30:00,132.15,132.22,131.33,131.4,23858.0,128.8832,128.9515,128.0835,128.1517,23858.0
2020-10-13 09:30:00,130.95,132.47,130.95,131.46,5182.0,127.7128,129.1953,127.7128,128.2102,5182.0
2020-10-13 10:00:00,132.34,133.32,131.72,132.17,3779.0,129.0685,130.0243,128.4638,128.9027,3779.0
2020-10-13 10:30:00,132.54,132.84,132.3,132.84,1481.0,129.2635,129.5561,129.0295,129.5561,1481.0
2020-10-13 11:00:00,132.72,133.13,132.29,132.29,3301.0,129.4391,129.839,129.0197,129.0197,3301.0
2020-10-13 11:30:00,132.44,132.44,131.46,131.52,3807.0,129.166,129.166,128.2102,128.2688,3807.0
2020-10-13 12:00:00,131.36,131.36,130.32,130.32,3386.0,128.1127,128.1127,127.0984,127.0984,3386.0
2020-10-13 12:30:00,130.48,130.97,130.32,130.81,2416.0,127.2545,127.7324,127.0984,127.5763,2416.0
2020-10-13 13:00:00,130.79,130.81,130.11,130.4,3121.0,127.5568,127.5763,126.8936,127.1764,3121.0
2020-10-13 13:30:00,130.51,130.56,129.82,129.82,4298.0,127.2837,127.3325,126.6108,126.6108,4298.0
2020-10-13 14:00:00,129.82,130.1,129.57,129.75,7002.0,126.6108,126.8839,126.367,126.5425,7002.0
2020-10-13 14:30:00,129.57,130.01,129.55,129.94,4796.0,126.367,126.7961,126.3475,126.7278,4796.0
2020-10-13 15:00:00,130.0,130.9,130.0,130.84,4338.0,126.7863,127.6641,126.7863,127.6056,4338.0
2020-10-13 15:30:00,130.9,130.95,129.93,129.98,42378.0,127.6641,127.7128,126.7181,126.7668,42378.0
2020-10-14 09:30:00,130.31,131.45,130.31,131.33,2878.0,127.0887,128.2005,127.0887,128.0835,2878.0
2020-10-14 10:00:00,131.25,131.27,130.18,130.33,11257.0,128.0054,128.0249,126.9619,127.1082,11257.0
2020-10-14 10:30:00,130.4,130.51,129.75,129.93,9790.0,127.1764,127.2837,126.5425,126.7181,9790.0
2020-10-14 11:00:00,129.85,130.18,129.67,130.0,6083.0,126.64,126.9619,126.4645,126.7863,6083.0
2020-10-14 11:30:00,129.92,129.93,128.74,128.85,6349.0,126.7083,126.7181,125.5575,125.6648,6349.0
2020-10-14 12:00:00,128.85,129.17,128.56,128.95,3100.0,125.6648,125.9768,125.3819,125.7623,3100.0
2020-10-14 12:30:00,128.94,129.77,128.94,129.69,3441.0,125.7525,126.562,125.7525,126.484,3441.0
2020-10-14 13:00:00,129.67,129.87,129.15,129.44,7491.0,126.4645,126.6595,125.9573,126.2402,7491.0
2020-10-14 13:30:00,129.21,129.28,128.63,128.63,4467.0,126.0159,126.0841,125.4502,125.4502,4467.0
2020-10-14 14:00:00,128.72,128.99,128.52,128.7,5954.0,125.538,125.8013,125.3429,125.5185,5954.0
2020-10-14 14:30:00,128.75,128.91,128.54,128.88,5104.0,125.5672,125.7233,125.3624,125.694,5104.0
2020-10-14 15:00:00,128.87,129.06,128.35,128.39,4915.0,125.6843,125.8696,125.1771,125.2161,4915.0
2020-10-14 15:30:00,128.38,128.7,127.72,127.78,42241.0,125.2064,125.5185,124.5627,124.6212,42241.0
2020-10-15 09:30:00,125.91,128.1,125.91,127.55,9533.0,122.7974,124.9333,122.7974,124.3969,9533.0
2020-10-15 10:00:00,127.53,127.69,126.76,127.28,6799.0,124.3774,124.5334,123.6264,124.1336,6799.0
2020-10-15 10:30:00,127.26,127.28,126.68,126.69,6190.0,124.1141,124.1336,123.5484,123.5582,6190.0
2020-10-15 11:00:00,126.28,126.46,125.95,125.95,5566.0,123.1583,123.3338,122.8364,122.8364,5566.0
2020-10-15 11:30:00,125.95,125.95,125.51,125.51,8620.0,122.8364,122.8364,122.4073,122.4073,8620.0
2020-10-15 12:00:00,125.47,126.32,125.2,126.22,19443.0,122.3683,123.1973,122.105,123.0998,19443.0
2020-10-15 12:30:00,126.64,127.2,126.57,126.87,4738.0,123.5094,124.0555,123.4411,123.7337,4738.0
2020-10-15 13:00:00,126.88,127.71,126.88,127.48,4404.0,123.7435,124.5529,123.7435,124.3286,4404.0
2020-10-15 13:30:00,127.54,127.54,127.11,127.18,3353.0,124.3871,124.3871,123.9678,124.036,3353.0
2020-10-15 14:00:00,127.18,127.19,126.9,127.1,6763.0,124.036,124.0458,123.763,123.958,6763.0
2020-10-15 14:30:00,127.05,127.12,126.88,127.06,5324.0,123.9093,123.9775,123.7435,123.919,5324.0
2020-10-15 15:00:00,127.06,127.24,126.88,127.23,7817.0,123.919,124.0946,123.7435,124.0848,7817.0
2020-10-15 15:30:00,127.3,127.46,126.82,126.87,38057.0,124.1531,124.3091,123.6849,123.7337,38057.0
2020-10-16 09:30:00,127.22,127.79,126.58,126.75,8306.0,124.0751,124.631,123.4509,123.6167,8306.0
2020-10-16 10:00:00,126.65,127.19,126.44,126.78,5700.0,123.5191,124.0458,123.3143,123.6459,5700.0
2020-10-16 10:30:00,126.64,126.78,126.45,126.48,3609.0,123.5094,123.6459,123.3241,123.3533,3609.0
2020-10-16 11:00:00,126.3,126.33,125.24,125.26,5632.0,123.1778,123.2071,122.144,122.1635,5632.0
2020-10-16 11:30:00,125.23,125.44,124.91,125.42,8327.0,122.1342,122.3391,121.8222,122.3196,8327.0
2020-10-16 12:00:00,125.34,126.05,125.01,125.78,9432.0,122.2415,122.934,121.9197,122.6707,9432.0
2020-10-16 12:30:00,125.74,125.9,125.03,125.15,3813.0,122.6316,122.7877,121.9392,122.0562,3813.0
2020-10-16 13:00:00,125.11,125.48,125.11,125.4,2665.0,122.0172,122.3781,122.0172,122.3,2665.0
2020-10-16 13:30:00,125.45,125.51,125.37,125.48,2910.0,122.3488,122.4073,122.2708,122.3781,2910.0
2020-10-16 14:00:00,125.69,125.69,125.46,125.55,3126.0,122.5829,122.5829,122.3586,122.4463,3126.0
2020-10-16 14:30:00,125.5,125.81,125.45,125.61,4840.0,122.3976,122.6999,122.3488,122.5049,4840.0
2020-10-16 15:00:00,125.58,125.66,125.44,125.5,13356.0,122.4756,122.5536,122.3391,122.3976,13356.0
2020-10-16 15:30:00,125.5,125.98,125.47,125.55,30000.0,122.3976,122.8657,122.3683,122.4463,30000.0
2020-10-19 09:30:00,126.09,126.41,124.83,126.12,6560.0,122.973,123.2851,121.7441,123.0022,6560.0
2020-10-19 10:00:00,126.07,126.84,126.0,126.5,5792.0,122.9535,123.7044,122.8852,123.3729,5792.0
2020-10-19 10:30:00,126.4,126.55,125.81,126.0,4283.0,123.2753,123.4216,122.6999,122.8852,4283.0
2020-10-19 11:00:00,126.0,126.15,125.9,126.06,4434.0,122.8852,123.0315,122.7877,122.9437,4434.0
2020-10-19 11:30:00,125.94,126.32,125.9,125.9,3546.0,122.8267,123.1973,122.7877,122.7877,3546.0
2020-10-19 12:00:00,125.79,126.11,125.79,125.97,2621.0,122.6804,122.9925,122.6804,122.856,2621.0
2020-10-19 12:30:00,126.0,126.23,125.94,125.98,2022.0,122.8852,123.1095,122.8267,122.8657,2022.0
2020-10-19 13:00:00,126.04,126.1,125.91,125.99,4823.0,122.9242,122.9827,122.7974,122.8755,4823.0
2020-10-19 13:30:00,125.98,126.07,125.66,125.75,9590.0,122.8657,122.9535,122.5536,122.6414,9590.0
2020-10-19 14:00:00,125.73,125.88,125.47,125.87,7398.0,122.6219,122.7682,122.3683,122.7584,7398.0
2020-10-19 14:30:00,125.83,125.95,124.99,125.42,14895.0,122.7194,122.8364,121.9002,122.3196,14895.0
2020-10-19 15:00:00,125.45,125.45,125.01,125.36,10268.0,122.3488,122.3488,121.9197,122.261,10268.0
2020-10-19 15:30:00,125.39,125.52,124.28,124.61,23298.0,122.2903,122.4171,121.2077,121.5296,23298.0
2020-10-20 09:30:00,124.6,125.83,124.5,125.81,6713.0,121.5198,122.7194,121.4223,122.6999,6713.0
2020-10-20 10:00:00,125.62,125.93,125.09,125.93,4006.0,122.5146,122.8169,121.9977,122.8169,4006.0
2020-10-20 10:30:00,125.91,126.02,125.4,125.55,11468.0,122.7974,122.9047,122.3,122.4463,11468.0
2020-10-20 11:00:00,125.56,125.63,125.1,125.4,14255.0,122.4561,122.5244,122.0075,122.3,14255.0
2020-10-20 11:30:00,125.4,126.19,125.4,126.08,6261.0,122.3,123.0705,122.3,122.9632,6261.0
2020-10-20 12:00:00,126.16,126.5,125.82,126.1,5550.0,123.0413,123.3729,122.7097,122.9827,5550.0
2020-10-20 12:30:00,126.07,126.39,125.84,126.21,2800.0,122.9535,123.2656,122.7292,123.09,2800.0
2020-10-20 13:00:00,126.21,126.51,126.0,126.51,3324.0,123.09,123.3826,122.8852,123.3826,3324.0
2020-10-20 13:30:00,126.54,126.95,126.43,126.56,5502.0,123.4119,123.8117,123.3046,123.4314,5502.0
2020-10-20 14:00:00,126.57,126.57,126.2,126.22,7804.0,123.4411,123.4411,123.0803,123.0998,7804.0
2020-10-20 14:30:00,126.21,126.5,125.84,126.01,8765.0,123.09,123.3729,122.7292,122.895,8765.0
2020-10-20 15:00:00,126.01,126.08,125.5,125.84,12950.0,122.895,122.9632,122.3976,122.7292,12950.0
2020-10-20 15:30:00,125.9,125.92,125.15,125.29,26571.0,122.7877,122.8072,122.0562,122.1928,26571.0
2020-10-21 09:30:00,125.53,125.92,125.2,125.6,12240.0,122.4268,122.8072,122.105,122.4951,12240.0
2020-10-21 10:00:00,125.59,125.91,125.35,125.54,3200.0,122.4853,122.7974,122.2513,122.4366,3200.0
2020-10-21 10:30:00,125.4,125.61,125.0,125.13,14864.0,122.3,122.5049,121.9099,122.0367,14864.0
2020-10-21 11:00:00,124.99,125.16,124.59,124.9,11663.0,121.9002,122.066,121.5101,121.8124,11663.0
2020-10-21 11:30:00,124.94,124.99,123.63,123.83,15299.0,121.8514,121.9002,120.5738,120.7689,15299.0
2020-10-21 12:00:00,123.83,124.49,123.83,124.34,14490.0,120.7689,121.4125,120.7689,121.2662,14490.0
2020-10-21 12:30:00,124.21,124.33,123.9,124.12,5664.0,121.1395,121.2565,120.8371,121.0517,5664.0
2020-10-21 13:00:00,124.06,124.43,123.97,124.31,3500.0,120.9932,121.354,120.9054,121.237,3500.0
2020-10-21 13:30:00,124.44,124.91,124.3,124.8,5403.0,121.3638,121.8222,121.2272,121.7149,5403.0
2020-10-21 14:00:00,124.8,125.17,124.66,125.15,3385.0,121.7149,122.0757,121.5783,122.0562,3385.0
2020-10-21 14:30:00,125.15,125.66,125.11,125.66,5501.0,122.0562,122.5536,122.0172,122.5536,5501.0
2020-10-21 15:00:00,125.74,125.74,125.17,125.17,5277.0,122.6316,122.6316,122.0757,122.0757,5277.0
2020-10-21 15:30:00,125.09,125.43,124.63,124.7,29308.0,121.9977,122.3293,121.5491,121.6173,29308.0
2020-10-22 09:30:00,124.44,125.04,123.77,124.89,3916.0,121.3638,121.9489,120.7103,121.8027,3916.0
2020-10-22 10:00:00,124.88,124.91,124.06,124.19,2840.0,121.7929,121.8222,120.9932,121.12,2840.0
2020-10-22 10:30:00,124.17,125.34,124.16,125.34,5300.0,121.1005,122.2415,121.0907,122.2415,5300.0
2020-10-22 11:00:00,125.14,126.3,125.14,126.29,4976.0,122.0465,123.1778,122.0465,123.168,4976.0
2020-10-22 11:30:00,125.89,126.07,125.39,125.56,3100.0,122.7779,122.9535,122.2903,122.4561,3100.0
2020-10-22 12:00:00,125.87,126.21,125.75,126.15,3545.0,122.7584,123.09,122.6414,123.0315,3545.0
2020-10-22 12:30:00,126.08,126.08,125.71,125.95,2818.0,122.9632,122.9632,122.6024,122.8364,2818.0
2020-10-22 13:00:00,125.9,125.9,124.92,125.13,9766.0,122.7877,122.7877,121.8319,122.0367,9766.0
2020-10-22 13:30:00,125.14,125.82,124.95,125.82,2703.0,122.0465,122.7097,121.8612,122.7097,2703.0
2020-10-22 14:00:00,125.91,126.03,125.75,125.96,3028.0,122.7974,122.9145,122.6414,122.8462,3028.0
2020-10-22 14:30:00,125.83,126.07,125.44,125.44,3564.0,122.7194,122.9535,122.3391,122.3391,3564.0
2020-10-22 15:00:00,125.52,125.73,125.28,125.5,4300.0,122.4171,122.6219,122.183,122.3976,4300.0
2020-10-22 15:30:00,125.74,126.04,125.37,125.77,18171.0,122.6316,122.9242,122.2708,122.6609,18171.0
2020-10-23 09:30:00,125.69,126.65,125.56,125.92,3799.0,122.5829,123.5191,122.4561,122.8072,3799.0
2020-10-23 10:00:00,125.44,125.82,124.66,125.15,5083.0,122.3391,122.7097,121.5783,122.0562,5083.0
2020-10-23 10:30:00,126.14,126.14,125.44,125.7,4826.0,123.0218,123.0218,122.3391,122.5926,4826.0
2020-10-23 11:00:00,125.79,125.97,125.43,125.6,3610.0,122.6804,122.856,122.3293,122.4951,3610.0
2020-10-23 11:30:00,125.6,125.83,125.11,125.11,3537.0,122.4951,122.7194,122.0172,122.0172,3537.0
2020-10-23 12:00:00,125.11,125.37,124.84,125.21,8331.0,122.0172,122.2708,121.7539,122.1147,8331.0
2020-10-23 12:30:00,125.16,125.16,124.53,124.72,3683.0,122.066,122.066,121.4516,121.6369,3683.0
2020-10-23 13:00:00,124.72,125.55,124.72,125.25,2800.0,121.6369,122.4463,121.6369,122.1538,2800.0
2020-10-23 13:30:00,125.4,125.5,125.27,125.36,1626.0,122.3,122.3976,122.1733,122.261,1626.0
2020-10-23 14:00:00,125.24,125.42,124.99,125.42,2400.0,122.144,122.3196,121.9002,122.3196,2400.0
2020-10-23 14:30:00,125.43,125.59,125.17,125.17,3122.0,122.3293,122.4853,122.0757,122.0757,3122.0
2020-10-23 15:00:00,125.3,125.42,125.08,125.28,4229.0,122.2025,122.3196,121.988,122.183,4229.0
2020-10-23 15:30:00,125.27,125.27,124.6,124.69,31931.0,122.1733,122.1733,121.5198,121.6076,31931.0
2020-10-26 09:30:00,123.51,124.42,123.51,124.15,10124.0,120.4568,121.3443,120.4568,121.0809,10124.0
2020-10-26 10:00:00,124.26,125.1,124.25,124.85,8416.0,121.1882,122.0075,121.1785,121.7636,8416.0
2020-10-26 10:30:00,124.92,125.61,124.83,124.87,8202.0,121.8319,122.5049,121.7441,121.7831,8202.0
2020-10-26 11:00:00,124.98,125.99,124.98,125.99,9027.0,121.8904,122.8755,121.8904,122.8755,9027.0
2020-10-26 11:30:00,125.9,126.4,125.5,126.4,10019.0,122.7877,123.2753,122.3976,123.2753,10019.0
2020-10-26 12:00:00,126.4,126.63,125.68,125.78,7082.0,123.2753,123.4996,122.5731,122.6707,7082.0
2020-10-26 12:30:00,125.95,126.1,125.15,125.52,6593.0,122.8364,122.9827,122.0562,122.4171,6593.0
2020-10-26 13:00:00,125.68,126.19,125.2,125.2,5373.0,122.5731,123.0705,122.105,122.105,5373.0
2020-10-26 13:30:00,125.4,125.46,124.79,125.01,5605.0,122.3,122.3586,121.7051,121.9197,5605.0
2020-10-26 14:00:00,125.21,125.98,125.1,125.98,5902.0,122.1147,122.8657,122.0075,122.8657,5902.0
2020-10-26 14:30:00,125.79,126.3,125.58,126.1,6609.0,122.6804,123.1778,122.4756,122.9827,6609.0
2020-10-26 15:00:00,126.09,126.37,125.62,125.72,9523.0,122.973,123.2461,122.5146,122.6121,9523.0
2020-10-26 15:30:00,125.68,126.06,125.07,125.65,24697.0,122.5731,122.9437,121.9782,122.5439,24697.0
2020-10-27 09:30:00,125.6,125.8,124.99,125.56,3332.0,122.4951,122.6902,121.9002,122.4561,3332.0
2020-10-27 10:00:00,125.14,125.58,124.41,125.22,7076.0,122.0465,122.4756,121.3345,122.1245,7076.0
2020-10-27 10:30:00,125.06,125.17,124.66,125.03,4743.0,121.9685,122.0757,121.5783,121.9392,4743.0
2020-10-27 11:00:00,125.0,125.6,124.87,125.52,10787.0,121.9099,122.4951,121.7831,122.4171,10787.0
2020-10-27 11:30:00,125.46,126.03,125.45,125.78,4604.0,122.3586,122.9145,122.3488,122.6707,4604.0
2020-10-27 12:00:00,125.62,125.98,125.62,125.78,3814.0,122.5146,122.8657,122.5146,122.6707,3814.0
2020-10-27 12:30:00,125.7,125.84,125.43,125.71,8329.0,122.5926,122.7292,122.3293,122.6024,8329.0
2020-10-27 13:00:00,125.77,126.06,125.76,126.05,8078.0,122.6609,122.9437,122.6511,122.934,8078.0
2020-10-27 13:30:00,126.11,126.11,125.33,125.33,12789.0,122.9925,122.9925,122.2318,122.2318,12789.0
2020-10-27 14:00:00,125.41,125.66,124.93,125.18,11353.0,122.3098,122.5536,121.8417,122.0855,11353.0
2020-10-27 14:30:00,125.14,125.55,124.8,124.88,12380.0,122.0465,122.4463,121.7149,121.7929,12380.0
2020-10-27 15:00:00,124.93,125.24,124.53,125.23,14345.0,121.8417,122.144,121.4516,122.1342,14345.0
2020-10-27 15:30:00,125.17,125.17,124.02,124.19,37836.0,122.0757,122.0757,120.9542,121.12,37836.0
2020-10-28 09:30:00,122.44,124.19,120.59,123.73,15799.0,119.4132,121.12,117.609,120.6713,15799.0
2020-10-28 10:00:00,123.59,123.84,122.54,122.79,23455.0,120.5348,120.7786,119.5107,119.7546,23455.0
2020-10-28 10:30:00,122.85,123.32,122.66,123.16,13395.0,119.8131,120.2715,119.6278,120.1154,13395.0
2020-10-28 11:00:00,123.22,123.41,122.85,123.13,12147.0,120.1739,120.3592,119.8131,120.0862,12147.0
2020-10-28 11:30:00,123.14,124.16,123.12,123.95,8816.0,120.0959,121.0907,120.0764,120.8859,8816.0
2020-10-28 12:00:00,123.98,124.37,123.64,123.65,8777.0,120.9151,121.2955,120.5836,120.5933,8777.0
2020-10-28 12:30:00,123.53,123.65,123.12,123.45,8000.0,120.4763,120.5933,120.0764,120.3983,8000.0
2020-10-28 13:00:00,123.5,123.51,122.91,123.46,9104.0,120.447,120.4568,119.8716,120.408,9104.0
2020-10-28 13:30:00,123.34,123.96,123.34,123.93,7397.0,120.291,120.8956,120.291,120.8664,7397.0
2020-10-28 14:00:00,123.88,123.88,122.93,123.53,10678.0,120.8176,120.8176,119.8911,120.4763,10678.0
2020-10-28 14:30:00,123.46,123.96,123.32,123.59,10422.0,120.408,120.8956,120.2715,120.5348,10422.0
2020-10-28 15:00:00,123.57,124.41,123.34,124.41,17592.0,120.5153,121.3345,120.291,121.3345,17592.0
2020-10-28 15:30:00,124.45,124.87,123.2,123.46,59609.0,121.3735,121.7831,120.1544,120.408,59609.0
2020-10-29 09:30:00,120.59,125.73,117.08,122.87,36893.0,117.609,122.6219,114.1857,119.8326,36893.0
2020-10-29 10:00:00,123.33,123.98,120.48,122.48,19362.0,120.2812,120.9151,117.5017,119.4522,19362.0
2020-10-29 10:30:00,122.41,124.46,122.02,124.17,22798.0,119.384,121.3833,119.0036,121.1005,22798.0
2020-10-29 11:00:00,123.77,123.77,121.04,121.89,11921.0,120.7103,120.7103,118.0478,118.8768,11921.0
2020-10-29 11:30:00,121.89,122.23,121.13,122.18,14577.0,118.8768,119.2084,118.1356,119.1596,14577.0
2020-10-29 12:00:00,122.01,123.45,121.61,123.44,13972.0,118.9938,120.3983,118.6037,120.3885,13972.0
2020-10-29 12:30:00,123.41,124.04,122.93,124.04,9654.0,120.3592,120.9737,119.8911,120.9737,9654.0
2020-10-29 13:00:00,124.03,124.19,123.44,124.17,11274.0,120.9639,121.12,120.3885,121.1005,11274.0
2020-10-29 13:30:00,124.19,124.96,124.19,124.65,8466.0,121.12,121.8709,121.12,121.5686,8466.0
2020-10-29 14:00:00,124.65,125.37,124.59,125.37,9197.0,121.5686,122.2708,121.5101,122.2708,9197.0
2020-10-29 14:30:00,125.25,126.22,125.19,126.13,18966.0,122.1538,123.0998,122.0952,123.012,18966.0
2020-10-29 15:00:00,126.04,126.35,125.91,126.15,16783.0,122.9242,123.2266,122.7974,123.0315,16783.0
2020-10-29 15:30:00,126.16,126.59,125.6,125.76,68494.0,123.0413,123.4606,122.4951,122.6511,68494.0
2020-10-30 09:30:00,125.55,126.5,124.92,124.94,5976.0,122.4463,123.3729,121.8319,121.8514,5976.0
2020-10-30 10:00:00,124.98,125.2,123.09,123.61,15100.0,121.8904,122.105,120.0471,120.5543,15100.0
2020-10-30 10:30:00,123.6,124.4,123.31,123.77,7736.0,120.5445,121.3248,120.2617,120.7103,7736.0
2020-10-30 11:00:00,123.95,123.95,122.54,123.06,7817.0,120.8859,120.8859,119.5107,120.0179,7817.0
2020-10-30 11:30:00,123.2,123.92,122.75,123.86,11272.0,120.1544,120.8566,119.7156,120.7981,11272.0
2020-10-30 12:00:00,123.84,124.92,123.84,124.91,7186.0,120.7786,121.8319,120.7786,121.8222,7186.0
2020-10-30 12:30:00,125.04,125.48,124.4,124.91,16076.0,121.9489,122.3781,121.3248,121.8222,16076.0
2020-10-30 13:00:00,124.81,125.14,124.28,125.04,9000.0,121.7246,122.0465,121.2077,121.9489,9000.0
2020-10-30 13:30:00,124.92,125.16,124.72,125.03,8052.0,121.8319,122.066,121.6369,121.9392,8052.0
2020-10-30 14:00:00,125.0,125.37,124.24,124.34,9137.0,121.9099,122.2708,121.1687,121.2662,9137.0
2020-10-30 14:30:00,124.29,124.29,123.44,123.53,18580.0,121.2175,121.2175,120.3885,120.4763,18580.0
2020-10-30 15:00:00,123.54,123.54,121.99,121.99,27364.0,120.486,120.486,118.9743,118.9743,27364.0
2020-10-30 15:30:00,122.09,122.3,121.42,122.3,79699.0,119.0719,119.2767,118.4184,119.2767,79699.0
2020-11-02 09:30:00,123.59,125.6,122.74,125.59,19549.0,120.5348,122.4951,119.7058,122.4853,19549.0
2020-11-02 10:00:00,125.59,125.74,124.15,124.38,12274.0,122.4853,122.6316,121.0809,121.3053,12274.0
2020-11-02 10:30:00,124.22,124.22,123.1,123.5,19020.0,121.1492,121.1492,120.0569,120.447,19020.0
2020-11-02 11:00:00,123.5,123.5,122.1,122.1,17472.0,120.447,120.447,119.0816,119.0816,17472.0
2020-11-02 11:30:00,122.2,123.4,122.2,122.41,12376.0,119.1792,120.3495,119.1792,119.384,12376.0
2020-11-02 12:00:00,122.5,123.59,122.18,122.44,19391.0,119.4717,120.5348,119.1596,119.4132,19391.0
2020-11-02 12:30:00,122.46,122.46,120.99,121.44,16309.0,119.4327,119.4327,117.9991,118.4379,16309.0
2020-11-02 13:00:00,121.48,121.63,120.27,120.43,13528.0,118.4769,118.6232,117.2969,117.4529,13528.0
2020-11-02 13:30:00,120.43,120.69,120.03,120.14,18120.0,117.4529,117.7065,117.0628,117.1701,18120.0
2020-11-02 14:00:00,120.18,120.32,119.45,119.65,14881.0,117.2091,117.3456,116.4971,116.6922,14881.0
2020-11-02 14:30:00,119.71,120.13,119.36,119.48,17500.0,116.7507,117.1603,116.4094,116.5264,17500.0
2020-11-02 15:00:00,119.48,119.89,119.43,119.66,17487.0,116.5264,116.9263,116.4776,116.7019,17487.0
2020-11-02 15:30:00,119.71,120.05,119.52,120.03,53450.0,116.7507,117.0823,116.5654,117.0628,53450.0
2020-11-03 09:30:00,121.7,123.49,121.52,122.89,25896.0,118.6915,120.4373,118.516,119.8521,25896.0
2020-11-03 10:00:00,122.93,123.15,121.55,121.95,18631.0,119.8911,120.1057,118.5452,118.9353,18631.0
2020-11-03 10:30:00,122.17,122.19,121.29,121.5,16816.0,119.1499,119.1694,118.2916,118.4965,16816.0
2020-11-03 11:00:00,121.5,121.59,120.97,121.16,13652.0,118.4965,118.5842,117.9796,118.1649,13652.0
2020-11-03 11:30:00,121.42,121.46,120.77,120.77,12273.0,118.4184,118.4574,117.7845,117.7845,12273.0
2020-11-03 12:00:00,120.75,120.99,120.63,120.85,9433.0,117.765,117.9991,117.648,117.8625,9433.0
2020-11-03 12:30:00,120.86,121.45,120.86,121.4,10020.0,117.8723,118.4477,117.8723,118.3989,10020.0
2020-11-03 13:00:00,121.45,121.95,121.38,121.49,11790.0,118.4477,118.9353,118.3794,118.4867,11790.0
2020-11-03 13:30:00,121.53,121.54,120.26,120.38,13084.0,118.5257,118.5355,117.2871,117.4041,13084.0
2020-11-03 14:00:00,120.31,121.13,120.31,120.79,10600.0,117.3359,118.1356,117.3359,117.804,10600.0
2020-11-03 14:30:00,120.92,121.08,120.71,121.0,11500.0,117.9308,118.0868,117.726,118.0088,11500.0
2020-11-03 15:00:00,121.01,121.42,120.58,121.33,20943.0,118.0186,118.4184,117.5992,118.3307,20943.0
2020-11-03 15:30:00,121.31,121.89,121.13,121.42,52756.0,118.3112,118.8768,118.1356,118.4184,52756.0
2020-11-04 09:30:00,121.44,122.29,120.77,121.63,5420.0,118.4379,119.2669,117.7845,118.6232,5420.0
2020-11-04 10:00:00,121.63,125.49,121.63,125.19,8536.0,118.6232,122.3878,118.6232,122.0952,8536.0
2020-11-04 10:30:00,125.16,125.84,123.31,124.0,11669.0,122.066,122.7292,120.2617,120.9347,11669.0
2020-11-04 11:00:00,123.79,123.99,123.25,123.62,6133.0,120.7298,120.9249,120.2032,120.564,6133.0
2020-11-04 11:30:00,123.79,124.51,123.63,124.18,12782.0,120.7298,121.432,120.5738,121.1102,12782.0
2020-11-04 12:00:00,124.18,125.13,124.17,125.13,15455.0,121.1102,122.0367,121.1005,122.0367,15455.0
2020-11-04 12:30:00,125.28,125.46,124.87,125.17,9342.0,122.183,122.3586,121.7831,122.0757,9342.0
2020-11-04 13:00:00,125.06,125.36,124.93,125.04,9648.0,121.9685,122.261,121.8417,121.9489,9648.0
2020-11-04 13:30:00,125.02,125.42,124.86,125.24,7620.0,121.9294,122.3196,121.7734,122.144,7620.0
2020-11-04 14:00:00,125.13,125.27,124.27,124.29,8833.0,122.0367,122.1733,121.198,121.2175,8833.0
2020-11-04 14:30:00,124.32,124.52,123.78,123.83,9402.0,121.2467,121.4418,120.7201,120.7689,9402.0
2020-11-04 15:00:00,123.99,124.04,123.48,123.61,10539.0,120.9249,120.9737,120.4275,120.5543,10539.0
2020-11-04 15:30:00,123.63,123.93,122.92,123.6,35594.0,120.5738,120.8664,119.8814,120.5445,35594.0
2020-11-05 09:30:00,125.05,126.8,123.9,126.41,7907.0,121.9587,123.6654,120.8371,123.2851,7907.0
2020-11-05 10:00:00,126.69,129.01,126.29,128.76,14300.0,123.5582,125.8208,123.168,125.577,14300.0
2020-11-05 10:30:00,128.76,128.76,127.44,128.18,7993.0,125.577,125.577,124.2896,125.0113,7993.0
2020-11-05 11:00:00,128.14,128.42,127.2,127.28,8300.0,124.9723,125.2454,124.0555,124.1336,8300.0
2020-11-05 11:30:00,127.36,127.77,127.22,127.57,8629.0,124.2116,124.6115,124.0751,124.4164,8629.0
2020-11-05 12:00:00,127.63,127.88,126.77,126.77,10740.0,124.4749,124.7187,123.6362,123.6362,10740.0
2020-11-05 12:30:00,126.76,127.47,126.73,127.45,7275.0,123.6264,124.3189,123.5972,124.2994,7275.0
2020-11-05 13:00:00,127.49,128.11,127.49,128.08,7700.0,124.3384,124.9431,124.3384,124.9138,7700.0
2020-11-05 13:30:00,128.13,128.6,128.09,128.32,6769.0,124.9626,125.4209,124.9235,125.1479,6769.0
2020-11-05 14:00:00,128.22,128.27,127.67,127.76,7731.0,125.0503,125.0991,124.5139,124.6017,7731.0
2020-11-05 14:30:00,127.7,128.24,127.45,128.16,14300.0,124.5432,125.0698,124.2994,124.9918,14300.0
2020-11-05 15:00:00,128.15,128.27,127.63,128.09,15713.0,124.9821,125.0991,124.4749,124.9235,15713.0
2020-11-05 15:30:00,128.11,128.44,127.81,127.99,47197.0,124.9431,125.2649,124.6505,124.826,47197.0
2020-11-06 09:30:00,127.99,128.6,127.53,127.99,4575.0,124.826,125.4209,124.3774,124.826,4575.0
2020-11-06 10:00:00,127.88,129.94,127.8,129.9,14468.0,124.7187,126.7278,124.6407,126.6888,14468.0
2020-11-06 10:30:00,129.9,130.31,129.12,129.12,9114.0,126.6888,127.0887,125.9281,125.9281,9114.0
2020-11-06 11:00:00,129.33,129.94,128.76,128.83,9405.0,126.1329,126.7278,125.577,125.6453,9405.0
2020-11-06 11:30:00,129.03,129.11,128.62,128.99,5309.0,125.8403,125.9183,125.4404,125.8013,5309.0
2020-11-06 12:00:00,128.99,129.16,128.79,129.07,6565.0,125.8013,125.9671,125.6062,125.8793,6565.0
2020-11-06 12:30:00,129.21,129.23,128.84,128.84,5001.0,126.0159,126.0354,125.655,125.655,5001.0
2020-11-06 13:00:00,128.94,129.25,128.79,129.17,5503.0,125.7525,126.0549,125.6062,125.9768,5503.0
2020-11-06 13:30:00,129.17,129.21,128.98,129.07,5053.0,125.9768,126.0159,125.7915,125.8793,5053.0
2020-11-06 14:00:00,129.12,129.2,128.95,129.1,6061.0,125.9281,126.0061,125.7623,125.9086,6061.0
2020-11-06 14:30:00,129.09,129.16,128.89,128.96,6639.0,125.8988,125.9671,125.7038,125.772,6639.0
2020-11-06 15:00:00,128.98,129.11,128.81,128.95,10552.0,125.7915,125.9183,125.6257,125.7623,10552.0
2020-11-06 15:30:00,128.98,129.28,128.72,128.94,32594.0,125.7915,126.0841,125.538,125.7525,32594.0
2020-11-09 09:30:00,131.91,134.33,129.48,130.0,31925.0,128.6491,131.0093,126.2792,126.7863,31925.0
2020-11-09 10:00:00,130.64,133.43,130.42,132.87,16301.0,127.4105,130.1315,127.1959,129.5854,16301.0
2020-11-09 10:30:00,132.87,133.39,132.44,133.11,26694.0,129.5854,130.0925,129.166,129.8194,26694.0
2020-11-09 11:00:00,133.25,133.75,131.74,131.74,17209.0,129.956,130.4436,128.4833,128.4833,17209.0
2020-11-09 11:30:00,131.73,131.74,130.97,131.31,10197.0,128.4736,128.4833,127.7324,128.0639,10197.0
2020-11-09 12:00:00,131.14,131.85,130.82,131.61,11606.0,127.8981,128.5906,127.5861,128.3565,11606.0
2020-11-09 12:30:00,131.7,131.79,131.39,131.72,11798.0,128.4443,128.5321,128.142,128.4638,11798.0
2020-11-09 13:00:00,131.58,131.99,131.26,131.26,11601.0,128.3273,128.7271,128.0152,128.0152,11601.0
2020-11-09 13:30:00,131.26,131.44,130.56,130.56,11753.0,128.0152,128.1907,127.3325,127.3325,11753.0
2020-11-09 14:00:00,130.53,130.72,130.41,130.63,10696.0,127.3032,127.4885,127.1862,127.4008,10696.0
2020-11-09 14:30:00,130.61,130.81,130.48,130.57,11215.0,127.3813,127.5763,127.2545,127.3422,11215.0
2020-11-09 15:00:00,130.55,131.35,130.45,131.04,12975.0,127.3227,128.103,127.2252,127.8006,12975.0
2020-11-09 15:30:00,131.07,131.52,130.34,130.44,57160.0,127.8299,128.2688,127.1179,127.2155,57160.0
2020-11-10 09:30:00,131.01,133.88,129.94,133.67,13907.0,127.7714,130.5704,126.7278,130.3656,13907.0
2020-11-10 10:00:00,134.09,134.1,131.86,132.07,17739.0,130.7752,130.785,128.6004,128.8052,17739.0
2020-11-10 10:30:00,132.2,132.79,131.51,132.75,19345.0,128.9319,129.5074,128.259,129.4683,19345.0
2020-11-10 11:00:00,133.21,135.0,133.11,134.54,11851.0,129.917,131.6627,129.8194,131.2141,11851.0
2020-11-10 11:30:00,134.51,135.24,134.45,134.75,10390.0,131.1848,131.8968,131.1263,131.4189,10390.0
2020-11-10 12:00:00,134.85,135.98,134.76,135.63,10020.0,131.5164,132.6185,131.4287,132.2772,10020.0
2020-11-10 12:30:00,135.63,136.16,135.55,136.12,9906.0,132.2772,132.7941,132.1991,132.755,9906.0
2020-11-10 13:00:00,136.2,136.7,136.2,136.35,8701.0,132.8331,133.3207,132.8331,132.9794,8701.0
2020-11-10 13:30:00,136.24,136.7,136.13,136.7,6001.0,132.8721,133.3207,132.7648,133.3207,6001.0
2020-11-10 14:00:00,136.72,136.72,136.24,136.52,8913.0,133.3402,133.3402,132.8721,133.1452,8913.0
2020-11-10 14:30:00,136.5,137.0,136.32,136.68,24597.0,133.1256,133.6133,132.9501,133.3012,24597.0
2020-11-10 15:00:00,136.77,137.35,136.72,137.27,12143.0,133.389,133.9546,133.3402,133.8766,12143.0
2020-11-10 15:30:00,137.28,137.33,136.45,136.8,43092.0,133.8864,133.9351,133.0769,133.4182,43092.0
2020-11-11 09:30:00,137.08,137.09,136.34,136.81,10747.0,133.6913,133.7011,132.9696,133.428,10747.0
2020-11-11 10:00:00,136.66,138.21,136.58,136.85,13243.0,133.2817,134.7934,133.2037,133.467,13243.0
2020-11-11 10:30:00,136.75,136.97,136.09,136.4,15602.0,133.3695,133.584,132.7258,133.0281,15602.0
2020-11-11 11:00:00,136.47,136.9,135.94,136.3,9295.0,133.0964,133.5158,132.5795,132.9306,9295.0
2020-11-11 11:30:00,136.4,136.99,136.08,136.61,7990.0,133.0281,133.6035,132.716,133.2329,7990.0
2020-11-11 12:00:00,136.64,136.81,136.45,136.45,10165.0,133.2622,133.428,133.0769,133.0769,10165.0
2020-11-11 12:30:00,136.38,137.04,136.27,136.99,6710.0,133.0086,133.6523,132.9013,133.6035,6710.0
2020-11-11 13:00:00,136.99,137.45,136.99,137.19,4500.0,133.6035,134.0522,133.6035,133.7986,4500.0
2020-11-11 13:30:00,137.21,137.38,137.01,137.12,6564.0,133.8181,133.9839,133.623,133.7303,6564.0
2020-11-11 14:00:00,137.08,137.19,136.7,136.71,5700.0,133.6913,133.7986,133.3207,133.3305,5700.0
2020-11-11 14:30:00,136.69,136.9,136.31,136.71,13196.0,133.311,133.5158,132.9403,133.3305,13196.0
2020-11-11 15:00:00,136.68,136.74,136.32,136.36,9184.0,133.3012,133.3597,132.9501,132.9891,9184.0
2020-11-11 15:30:00,136.39,136.84,136.38,136.83,28422.0,133.0184,133.4572,133.0086,133.4475,28422.0
2020-11-12 09:30:00,135.94,136.48,134.17,134.43,4333.0,132.831,133.3587,131.1015,131.3556,4333.0
2020-11-12 10:00:00,134.4,135.04,134.2,134.67,6093.0,131.3262,131.9516,131.1308,131.5901,6093.0
2020-11-12 10:30:00,134.7,135.33,134.48,135.33,4996.0,131.6194,132.235,131.4044,132.235,4996.0
2020-11-12 11:00:00,135.67,136.1,135.3,135.3,4200.0,132.5672,132.9874,132.2057,132.2057,4200.0
2020-11-12 11:30:00,135.29,135.29,134.71,134.87,6350.0,132.1959,132.1959,131.6292,131.7855,6350.0
2020-11-12 12:00:00,134.81,135.04,134.61,134.82,5520.0,131.7269,131.9516,131.5314,131.7366,5520.0
2020-11-12 12:30:00,134.73,134.73,133.23,133.38,5615.0,131.6487,131.6487,130.183,130.3296,5615.0
2020-11-12 13:00:00,133.34,133.52,132.58,132.94,5723.0,130.2905,130.4664,129.5479,129.8996,5723.0
2020-11-12 13:30:00,133.06,133.94,133.06,133.64,3532.0,130.0169,130.8768,130.0169,130.5836,3532.0
2020-11-12 14:00:00,133.58,133.58,132.47,132.6,10415.0,130.525,130.525,129.4404,129.5674,10415.0
2020-11-12 14:30:00,132.53,132.69,132.0,132.09,8511.0,129.499,129.6554,128.9811,129.0691,8511.0
2020-11-12 15:00:00,132.01,132.19,131.52,131.61,8068.0,128.9909,129.1668,128.5121,128.6001,8068.0
2020-11-12 15:30:00,131.58,132.01,131.19,131.77,37729.0,128.5707,128.9909,128.1897,128.7564,37729.0
2020-11-13 09:30:00,132.42,133.54,132.42,133.31,7457.0,129.3915,130.4859,129.3915,130.2612,7457.0
2020-11-13 10:00:00,133.21,133.51,132.74,133.09,5641.0,130.1635,130.4566,129.7042,130.0462,5641.0
2020-11-13 10:30:00,133.39,133.81,132.87,133.13,4522.0,130.3393,130.7497,129.8312,130.0853,4522.0
2020-11-13 11:00:00,133.14,134.05,133.05,134.05,4925.0,130.0951,130.9843,130.0071,130.9843,4925.0
2020-11-13 11:30:00,133.54,134.36,133.39,134.1,3935.0,130.4859,131.2872,130.3393,131.0331,3935.0
2020-11-13 12:00:00,134.06,134.52,133.55,133.72,3400.0,130.994,131.4435,130.4957,130.6618,3400.0
2020-11-13 12:30:00,133.78,134.2,133.54,133.98,3250.0,130.7204,131.1308,130.4859,130.9159,3250.0
2020-11-13 13:00:00,133.95,134.3,133.82,134.08,3800.0,130.8865,131.2285,130.7595,131.0136,3800.0
2020-11-13 13:30:00,133.81,134.56,133.81,134.52,3427.0,130.7497,131.4826,130.7497,131.4435,3427.0
2020-11-13 14:00:00,134.35,134.46,133.86,133.86,10809.0,131.2774,131.3849,130.7986,130.7986,10809.0
2020-11-13 14:30:00,133.91,134.89,133.91,134.83,6529.0,130.8475,131.805,130.8475,131.7464,6529.0
2020-11-13 15:00:00,134.83,134.86,134.48,134.69,7401.0,131.7464,131.7757,131.4044,131.6096,7401.0
2020-11-13 15:30:00,134.67,135.3,134.5,134.63,26010.0,131.5901,132.2057,131.424,131.551,26010.0
2020-11-16 09:30:00,136.15,136.65,135.64,135.65,4389.0,133.0362,133.5248,132.5379,132.5477,4389.0
2020-11-16 10:00:00,135.72,135.92,134.75,134.75,3400.0,132.6161,132.8115,131.6682,131.6682,3400.0
2020-11-16 10:30:00,134.69,135.46,134.61,135.15,7137.0,131.6096,132.362,131.5314,132.0591,7137.0
2020-11-16 11:00:00,135.32,136.35,135.29,135.77,3301.0,132.2252,133.2316,132.1959,132.6649,3301.0
2020-11-16 11:30:00,135.95,136.68,135.52,135.59,4030.0,132.8408,133.5541,132.4206,132.489,4030.0
2020-11-16 12:00:00,135.72,136.41,135.69,135.69,5711.0,132.6161,133.2903,132.5867,132.5867,5711.0
2020-11-16 12:30:00,135.36,135.53,135.14,135.53,4420.0,132.2643,132.4304,132.0493,132.4304,4420.0
2020-11-16 13:00:00,135.52,135.52,134.81,134.92,4045.0,132.4206,132.4206,131.7269,131.8344,4045.0
2020-11-16 13:30:00,134.96,134.97,134.29,134.44,7108.0,131.8734,131.8832,131.2188,131.3653,7108.0
2020-11-16 14:00:00,134.52,135.35,134.41,135.16,8508.0,131.4435,132.2545,131.336,132.0689,8508.0
2020-11-16 14:30:00,135.25,135.6,135.07,135.22,6174.0,132.1568,132.4988,131.9809,132.1275,6174.0
2020-11-16 15:00:00,135.14,135.38,134.97,135.12,10270.0,132.0493,132.2838,131.8832,132.0298,10270.0
2020-11-16 15:30:00,135.12,135.71,135.02,135.36,56899.0,132.0298,132.6063,131.9321,132.2643,56899.0
2020-11-17 09:30:00,134.39,135.21,133.03,133.89,7658.0,131.3165,132.1177,129.9876,130.8279,7658.0
2020-11-17 10:00:00,133.98,134.05,132.46,132.47,4760.0,130.9159,130.9843,129.4306,129.4404,4760.0
2020-11-17 10:30:00,132.46,132.84,131.9,132.41,4678.0,129.4306,129.8019,128.8834,129.3818,4678.0
2020-11-17 11:00:00,132.52,133.05,132.27,132.93,6457.0,129.4892,130.0071,129.245,129.8899,6457.0
2020-11-17 11:30:00,132.84,133.43,132.52,132.8,3715.0,129.8019,130.3784,129.4892,129.7628,3715.0
2020-11-17 12:00:00,132.85,133.34,132.71,133.22,4365.0,129.8117,130.2905,129.6749,130.1732,4365.0
2020-11-17 12:30:00,133.28,133.55,132.83,132.91,6015.0,130.2319,130.4957,129.7922,129.8703,6015.0
2020-11-17 13:00:00,132.88,132.93,132.65,132.78,4524.0,129.841,129.8899,129.6163,129.7433,4524.0
2020-11-17 13:30:00,132.77,133.29,132.49,133.29,11337.0,129.7335,130.2416,129.4599,130.2416,11337.0
2020-11-17 14:00:00,133.37,133.42,132.84,133.42,7271.0,130.3198,130.3687,129.8019,130.3687,7271.0
2020-11-17 14:30:00,133.53,133.53,133.14,133.3,3932.0,130.4761,130.4761,130.0951,130.2514,3932.0
2020-11-17 15:00:00,133.26,133.71,133.13,133.46,7600.0,130.2123,130.652,130.0853,130.4077,7600.0
2020-11-17 15:30:00,133.51,133.97,133.39,133.89,27280.0,130.4566,130.9061,130.3393,130.8279,27280.0
2020-11-18 09:30:00,133.89,135.38,133.24,133.46,12716.0,130.8279,132.2838,130.1928,130.4077,12716.0
2020-11-18 10:00:00,133.37,134.39,132.72,134.34,4534.0,130.3198,131.3165,129.6847,131.2676,4534.0
2020-11-18 10:30:00,133.79,133.97,133.29,133.6,5682.0,130.7302,130.9061,130.2416,130.5445,5682.0
2020-11-18 11:00:00,133.61,134.12,133.2,134.12,13338.0,130.5543,131.0527,130.1537,131.0527,13338.0
2020-11-18 11:30:00,134.32,134.32,133.48,133.51,4910.0,131.2481,131.2481,130.4273,130.4566,4910.0
2020-11-18 12:00:00,133.47,133.62,133.38,133.55,3847.0,130.4175,130.5641,130.3296,130.4957,3847.0
2020-11-18 12:30:00,133.59,133.63,133.17,133.17,7629.0,130.5348,130.5739,130.1244,130.1244,7629.0
2020-11-18 13:00:00,133.1,133.15,132.3,132.3,9008.0,130.056,130.1048,129.2743,129.2743,9008.0
2020-11-18 13:30:00,132.25,132.36,131.41,131.75,11826.0,129.2254,129.3329,128.4046,128.7369,11826.0
2020-11-18 14:00:00,131.84,132.68,131.26,131.45,8731.0,128.8248,129.6456,128.2581,128.4437,8731.0
2020-11-18 14:30:00,131.38,131.38,130.74,130.76,11097.0,128.3753,128.3753,127.75,127.7695,11097.0
2020-11-18 15:00:00,130.72,131.04,130.43,130.43,15787.0,127.7304,128.0431,127.447,127.447,15787.0
2020-11-18 15:30:00,130.33,130.52,129.38,129.57,38884.0,127.3493,127.535,126.4211,126.6067,38884.0
2020-11-19 09:30:00,128.74,129.95,128.74,129.7,6524.0,125.7957,126.978,125.7957,126.7337,6524.0
2020-11-19 10:00:00,129.61,129.75,128.99,129.0,11818.0,126.6458,126.7826,126.04,126.0497,11818.0
2020-11-19 10:30:00,129.0,129.92,129.0,129.87,8720.0,126.0497,126.9487,126.0497,126.8998,8720.0
2020-11-19 11:00:00,129.77,130.17,129.39,129.94,13466.0,126.8021,127.193,126.4308,126.9682,13466.0
2020-11-19 11:30:00,129.94,130.02,129.53,130.02,5965.0,126.9682,127.0464,126.5676,127.0464,5965.0
2020-11-19 12:00:00,129.96,129.97,128.84,129.15,9553.0,126.9878,126.9976,125.8934,126.1963,9553.0
2020-11-19 12:30:00,129.41,129.76,129.38,129.59,9198.0,126.4504,126.7924,126.4211,126.6263,9198.0
2020-11-19 13:00:00,129.69,130.12,129.53,130.12,5343.0,126.724,127.1441,126.5676,127.1441,5343.0
2020-11-19 13:30:00,130.2,130.2,129.68,130.09,4712.0,127.2223,127.2223,126.7142,127.1148,4712.0
2020-11-19 14:00:00,130.17,130.5,130.08,130.43,3300.0,127.193,127.5154,127.105,127.447,3300.0
2020-11-19 14:30:00,130.31,130.64,130.17,130.22,3332.0,127.3298,127.6522,127.193,127.2418,3332.0
2020-11-19 15:00:00,130.22,130.38,130.0,130.11,5501.0,127.2418,127.3982,127.0269,127.1344,5501.0
2020-11-19 15:30:00,130.27,130.94,129.95,130.81,33334.0,127.2907,127.9454,126.978,127.8184,33334.0
2020-11-20 09:30:00,131.21,132.22,130.99,132.17,15118.0,128.2092,129.1961,127.9942,129.1472,15118.0
2020-11-20 10:00:00,132.58,132.58,131.09,131.4,4700.0,129.5479,129.5479,128.0919,128.3949,4700.0
2020-11-20 10:30:00,130.95,131.53,130.87,131.4,4850.0,127.9551,128.5219,127.877,128.3949,4850.0
2020-11-20 11:00:00,131.29,131.8,131.09,131.25,6660.0,128.2874,128.7857,128.0919,128.2483,6660.0
2020-11-20 11:30:00,131.13,131.5,131.01,131.47,5918.0,128.131,128.4926,128.0138,128.4633,5918.0
2020-11-20 12:00:00,131.4,132.0,131.38,131.48,5109.0,128.3949,128.9811,128.3753,128.473,5109.0
2020-11-20 12:30:00,131.55,131.73,131.23,131.43,3540.0,128.5414,128.7173,128.2287,128.4242,3540.0
2020-11-20 13:00:00,131.5,132.13,131.5,132.13,2848.0,128.4926,129.1082,128.4926,129.1082,2848.0
2020-11-20 13:30:00,132.08,132.65,132.08,132.42,4222.0,129.0593,129.6163,129.0593,129.3915,4222.0
2020-11-20 14:00:00,132.27,132.56,132.14,132.31,5039.0,129.245,129.5283,129.1179,129.284,5039.0
2020-11-20 14:30:00,132.33,132.34,131.76,131.86,6450.0,129.3036,129.3134,128.7466,128.8443,6450.0
2020-11-20 15:00:00,131.87,131.88,131.22,131.47,4171.0,128.8541,128.8639,128.219,128.4633,4171.0
2020-11-20 15:30:00,131.44,131.7,130.97,131.36,66667.0,128.4339,128.688,127.9747,128.3558,66667.0
2020-11-23 09:30:00,131.53,131.77,130.88,131.63,3462.0,128.5219,128.7564,127.8867,128.6196,3462.0
2020-11-23 10:00:00,131.61,131.61,129.99,130.37,8133.0,128.6001,128.6001,127.0171,127.3884,8133.0
2020-11-23 10:30:00,130.1,130.68,129.92,130.53,5715.0,127.1246,127.6913,126.9487,127.5448,5715.0
2020-11-23 11:00:00,130.54,130.63,129.97,130.63,3511.0,127.5545,127.6425,126.9976,127.6425,3511.0
2020-11-23 11:30:00,130.62,131.11,130.44,131.05,4565.0,127.6327,128.1115,127.4568,128.0529,4565.0
2020-11-23 12:00:00,131.02,131.09,130.4,130.66,4984.0,128.0235,128.0919,127.4177,127.6718,4984.0
2020-11-23 12:30:00,130.74,130.96,130.51,130.85,4809.0,127.75,127.9649,127.5252,127.8574,4809.0
2020-11-23 13:00:00,130.91,131.34,130.65,131.34,6946.0,127.9161,128.3362,127.662,128.3362,6946.0
2020-11-23 13:30:00,131.19,131.48,131.13,131.27,2901.0,128.1897,128.473,128.131,128.2678,2901.0
2020-11-23 14:00:00,131.36,131.51,131.14,131.18,4057.0,128.3558,128.5023,128.1408,128.1799,4057.0
2020-11-23 14:30:00,131.33,131.85,131.27,131.8,5648.0,128.3265,128.8346,128.2678,128.7857,5648.0
2020-11-23 15:00:00,131.86,132.14,131.64,131.64,14556.0,128.8443,129.1179,128.6294,128.6294,14556.0
2020-11-23 15:30:00,131.59,131.72,131.19,131.37,39248.0,128.5805,128.7075,128.1897,128.3655,39248.0
2020-11-24 09:30:00,132.78,132.78,131.26,131.77,10323.0,129.7433,129.7433,128.2581,128.7564,10323.0
2020-11-24 10:00:00,131.62,131.98,131.35,131.71,7662.0,128.6098,128.9616,128.346,128.6978,7662.0
2020-11-24 10:30:00,131.64,132.39,131.42,132.08,4063.0,128.6294,129.3622,128.4144,129.0593,4063.0
2020-11-24 11:00:00,132.38,132.72,132.25,132.31,5611.0,129.3524,129.6847,129.2254,129.284,5611.0
2020-11-24 11:30:00,132.25,132.25,131.88,132.11,6174.0,129.2254,129.2254,128.8639,129.0886,6174.0
2020-11-24 12:00:00,132.09,132.1,131.48,131.55,5846.0,129.0691,129.0788,128.473,128.5414,5846.0
2020-11-24 12:30:00,131.57,132.2,131.57,132.06,7761.0,128.561,129.1766,128.561,129.0398,7761.0
2020-11-24 13:00:00,132.06,132.2,131.77,131.86,12779.0,129.0398,129.1766,128.7564,128.8443,12779.0
2020-11-24 13:30:00,132.0,132.0,131.51,131.52,5201.0,128.9811,128.9811,128.5023,128.5121,5201.0
2020-11-24 14:00:00,131.5,131.5,130.7,130.94,6083.0,128.4926,128.4926,127.7109,127.9454,6083.0
2020-11-24 14:30:00,130.82,131.0,130.47,130.65,6597.0,127.8281,128.004,127.4861,127.662,6597.0
2020-11-24 15:00:00,130.64,130.74,130.07,130.07,10015.0,127.6522,127.75,127.0953,127.0953,10015.0
2020-11-24 15:30:00,130.03,130.11,128.92,129.13,61360.0,127.0562,127.1344,125.9716,126.1768,61360.0
2020-11-25 09:30:00,128.96,129.55,127.14,127.2,9629.0,126.0107,126.5872,124.2323,124.2909,9629.0
2020-11-25 10:00:00,127.15,127.85,126.61,127.17,14374.0,124.2421,124.926,123.7144,124.2616,14374.0
2020-11-25 10:30:00,127.32,128.34,127.25,127.79,12868.0,124.4082,125.4048,124.3398,124.8674,12868.0
2020-11-25 11:00:00,127.77,128.58,127.77,128.44,10652.0,124.8479,125.6394,124.8479,125.5026,10652.0
2020-11-25 11:30:00,128.35,128.64,127.92,128.63,4359.0,125.4146,125.698,124.9944,125.6882,4359.0
2020-11-25 12:00:00,128.68,129.01,128.18,128.19,6403.0,125.7371,126.0595,125.2485,125.2583,6403.0
2020-11-25 12:30:00,128.32,128.4,128.08,128.19,5100.0,125.3853,125.4635,125.1508,125.2583,5100.0
2020-11-25 13:00:00,128.16,128.59,127.96,128.59,5648.0,125.229,125.6491,125.0335,125.6491,5648.0
2020-11-25 13:30:00,128.69,128.79,128.5,128.64,10464.0,125.7468,125.8445,125.5612,125.698,10464.0
2020-11-25 14:00:00,128.59,128.64,128.26,128.5,8558.0,125.6491,125.698,125.3267,125.5612,8558.0
2020-11-25 14:30:00,128.51,129.26,128.42,129.14,10679.0,125.571,126.3038,125.483,126.1865,10679.0
2020-11-25 15:00:00,129.14,129.42,128.91,128.96,20402.0,126.1865,126.4601,125.9618,126.0107,20402.0
2020-11-25 15:30:00,128.94,129.27,128.47,128.56,34727.0,125.9911,126.3136,125.5319,125.6198,34727.0
2020-11-27 09:30:00,128.36,129.14,128.27,128.54,4355.0,125.4244,126.1865,125.3364,125.6003,4355.0
2020-11-27 10:00:00,128.54,128.54,127.37,127.51,4400.0,125.6003,125.6003,124.457,124.5938,4400.0
2020-11-27 10:30:00,127.5,128.38,127.35,128.25,5186.0,124.5841,125.4439,124.4375,125.3169,5186.0
2020-11-27 11:00:00,128.37,129.15,128.23,128.96,7448.0,125.4342,126.1963,125.2974,126.0107,7448.0
2020-11-27 11:30:00,129.11,129.33,128.73,129.32,7237.0,126.1572,126.3722,125.7859,126.3624,7237.0
2020-11-27 12:00:00,129.36,129.36,128.77,128.77,5600.0,126.4015,126.4015,125.825,125.825,5600.0
2020-11-27 12:30:00,128.76,129.43,128.46,128.84,15262.0,125.8152,126.4699,125.5221,125.8934,15262.0
2020-11-30 09:30:00,128.57,128.57,127.43,128.14,6446.0,125.6296,125.6296,124.5157,125.2094,6446.0
2020-11-30 10:00:00,128.05,128.71,128.04,128.57,13309.0,125.1215,125.7664,125.1117,125.6296,13309.0
2020-11-30 10:30:00,128.71,129.59,128.55,129.29,11620.0,125.7664,126.6263,125.61,126.3331,11620.0
2020-11-30 11:00:00,129.32,129.32,128.54,128.63,7421.0,126.3624,126.3624,125.6003,125.6882,7421.0
2020-11-30 11:30:00,128.52,128.86,128.4,128.71,7859.0,125.5807,125.9129,125.4635,125.7664,7859.0
2020-11-30 12:00:00,128.74,129.32,128.71,128.83,7222.0,125.7957,126.3624,125.7664,125.8836,7222.0
2020-11-30 12:30:00,129.07,129.37,128.71,129.3,8460.0,126.1181,126.4113,125.7664,126.3429,8460.0
2020-11-30 13:00:00,129.47,129.47,129.15,129.16,6733.0,126.509,126.509,126.1963,126.2061,6733.0
2020-11-30 13:30:00,129.15,129.16,128.76,128.99,7925.0,126.1963,126.2061,125.8152,126.04,7925.0
2020-11-30 14:00:00,128.99,128.99,128.2,128.24,5418.0,126.04,126.04,125.268,125.3071,5418.0
2020-11-30 14:30:00,128.15,128.95,128.1,128.81,13097.0,125.2192,126.0009,125.1703,125.8641,13097.0
2020-11-30 15:00:00,128.8,128.86,128.33,128.57,13328.0,125.8543,125.9129,125.3951,125.6296,13328.0
2020-11-30 15:30:00,128.57,128.85,127.86,128.24,33324.0,125.6296,125.9032,124.9358,125.3071,33324.0
2020-12-01 09:30:00,126.74,129.24,126.51,128.49,16907.0,123.8414,126.2843,123.6167,125.5514,16907.0
2020-12-01 10:00:00,128.58,130.03,128.2,130.03,10776.0,125.6394,127.0562,125.268,127.0562,10776.0
2020-12-01 10:30:00,129.91,130.1,129.23,130.09,12978.0,126.9389,127.1246,126.2745,127.1148,12978.0
2020-12-01 11:00:00,130.22,130.22,129.67,129.78,6803.0,127.2418,127.2418,126.7044,126.8119,6803.0
2020-12-01 11:30:00,129.79,130.0,129.08,129.24,9231.0,126.8217,127.0269,126.1279,126.2843,9231.0
2020-12-01 12:00:00,129.23,129.78,129.15,129.23,7553.0,126.2745,126.8119,126.1963,126.2745,7553.0
2020-12-01 12:30:00,129.2,129.51,129.17,129.3,9255.0,126.2452,126.5481,126.2159,126.3429,9255.0
2020-12-01 13:00:00,129.3,129.35,128.91,129.19,10559.0,126.3429,126.3917,125.9618,126.2354,10559.0
2020-12-01 13:30:00,129.12,129.45,129.1,129.31,7747.0,126.167,126.4895,126.1475,126.3527,7747.0
2020-12-01 14:00:00,129.34,129.9,129.34,129.82,10372.0,126.382,126.9292,126.382,126.851,10372.0
2020-12-01 14:30:00,129.78,130.27,129.76,129.87,9046.0,126.8119,127.2907,126.7924,126.8998,9046.0
2020-12-01 15:00:00,129.89,129.96,129.44,129.89,16305.0,126.9194,126.9878,126.4797,126.9194,16305.0
2020-12-01 15:30:00,130.04,130.04,129.13,129.39,50207.0,127.066,127.066,126.1768,126.4308,50207.0
2020-12-02 09:30:00,128.81,129.16,127.93,128.03,6947.0,125.8641,126.2061,125.0042,125.1019,6947.0
2020-12-02 10:00:00,128.0,128.0,125.74,126.3,5218.0,125.0726,125.0726,122.8643,123.4115,5218.0
2020-12-02 10:30:00,126.04,126.04,124.74,125.31,14248.0,123.1574,123.1574,121.8872,122.4441,14248.0
2020-12-02 11:00:00,125.34,125.55,124.9,125.54,21286.0,122.4735,122.6786,122.0435,122.6689,21286.0
2020-12-02 11:30:00,125.83,126.14,124.95,124.95,5359.0,122.9522,123.2552,122.0924,122.0924,5359.0
2020-12-02 12:00:00,124.95,125.38,124.95,125.38,9745.0,122.0924,122.5125,122.0924,122.5125,9745.0
2020-12-02 12:30:00,125.33,125.59,124.88,125.06,24999.0,122.4637,122.7177,122.024,122.1999,24999.0
2020-12-02 13:00:00,125.06,125.38,124.97,125.26,7244.0,122.1999,122.5125,122.1119,122.3953,7244.0
2020-12-02 13:30:00,125.34,125.39,124.99,125.12,5137.0,122.4735,122.5223,122.1315,122.2585,5137.0
2020-12-02 14:00:00,125.0,125.18,124.01,124.77,20237.0,122.1412,122.3171,121.1739,121.9165,20237.0
2020-12-02 14:30:00,124.77,124.87,124.49,124.65,10579.0,121.9165,122.0142,121.6429,121.7992,10579.0
2020-12-02 15:00:00,124.64,125.05,124.48,124.79,11862.0,121.7895,122.1901,121.6331,121.936,11862.0
2020-12-02 15:30:00,124.78,124.88,123.7,124.0,54515.0,121.9263,122.024,120.871,121.1641,54515.0
2020-12-03 09:30:00,124.26,125.41,123.22,123.22,7236.0,121.4182,122.5418,120.4019,120.4019,7236.0
2020-12-03 10:00:00,123.31,124.52,123.21,124.31,8585.0,120.4899,121.6722,120.3922,121.467,8585.0
2020-12-03 10:30:00,124.46,124.92,124.09,124.11,5904.0,121.6136,122.0631,121.252,121.2716,5904.0
2020-12-03 11:00:00,124.06,124.57,123.97,124.19,8157.0,121.2227,121.7211,121.1348,121.3498,8157.0
2020-12-03 11:30:00,124.24,124.54,124.24,124.47,5400.0,121.3986,121.6917,121.3986,121.6233,5400.0
2020-12-03 12:00:00,124.51,124.99,124.44,124.89,8250.0,121.6624,122.1315,121.594,122.0337,8250.0
2020-12-03 12:30:00,124.89,125.33,124.57,125.14,9970.0,122.0337,122.4637,121.7211,122.278,9970.0
2020-12-03 13:00:00,125.37,125.59,124.59,124.6,5710.0,122.5028,122.7177,121.7406,121.7504,5710.0
2020-12-03 13:30:00,124.6,124.65,124.28,124.32,11530.0,121.7504,121.7992,121.4377,121.4768,11530.0
2020-12-03 14:00:00,124.42,124.94,124.34,124.9,8250.0,121.5745,122.0826,121.4963,122.0435,8250.0
2020-12-03 14:30:00,124.9,125.26,124.84,125.11,6429.0,122.0435,122.3953,121.9849,122.2487,6429.0
2020-12-03 15:00:00,125.12,125.69,125.09,125.63,12049.0,122.2585,122.8154,122.2292,122.7568,12049.0
2020-12-03 15:30:00,125.57,125.82,124.42,124.86,38850.0,122.6982,122.9425,121.5745,122.0044,38850.0
2020-12-04 09:30:00,124.8,126.07,124.8,125.38,4256.0,121.9458,123.1868,121.9458,122.5125,4256.0
2020-12-04 10:00:00,125.78,126.35,125.41,126.1,5700.0,122.9034,123.4604,122.5418,123.2161,5700.0
2020-12-04 10:30:00,125.94,126.12,125.38,125.63,3900.0,123.0597,123.2356,122.5125,122.7568,3900.0
2020-12-04 11:00:00,125.62,125.86,125.4,125.4,6817.0,122.747,122.9816,122.5321,122.5321,6817.0
2020-12-04 11:30:00,125.42,125.5,125.13,125.37,4900.0,122.5516,122.6298,122.2683,122.5028,4900.0
2020-12-04 12:00:00,125.46,125.95,125.32,125.94,4300.0,122.5907,123.0695,122.4539,123.0597,4300.0
2020-12-04 12:30:00,125.97,126.04,125.52,125.56,5600.0,123.089,123.1574,122.6493,122.6884,5600.0
2020-12-04 13:00:00,125.56,125.56,125.06,125.15,2800.0,122.6884,122.6884,122.1999,122.2878,2800.0
2020-12-04 13:30:00,125.09,125.37,125.03,125.16,8518.0,122.2292,122.5028,122.1705,122.2976,8518.0
2020-12-04 14:00:00,125.16,125.31,124.96,125.22,5491.0,122.2976,122.4441,122.1021,122.3562,5491.0
2020-12-04 14:30:00,125.18,125.59,125.11,125.44,6695.0,122.3171,122.7177,122.2487,122.5712,6695.0
2020-12-04 15:00:00,125.65,125.9,125.47,125.73,5426.0,122.7764,123.0206,122.6005,122.8545,5426.0
2020-12-04 15:30:00,125.74,125.93,125.6,125.71,18629.0,122.8643,123.05,122.7275,122.835,18629.0
2020-12-07 09:30:00,125.39,125.39,124.51,124.93,1717.0,122.5223,122.5223,121.6624,122.0728,1717.0
2020-12-07 10:00:00,124.93,125.7,124.69,125.7,7551.0,122.0728,122.8252,121.8383,122.8252,7551.0
2020-12-07 10:30:00,125.97,126.51,125.73,126.07,6214.0,123.089,123.6167,122.8545,123.1868,6214.0
2020-12-07 11:00:00,125.88,126.07,125.73,126.04,3330.0,123.0011,123.1868,122.8545,123.1574,3330.0
2020-12-07 11:30:00,126.09,126.21,125.58,126.14,6238.0,123.2063,123.3236,122.708,123.2552,6238.0
2020-12-07 12:00:00,126.23,126.27,125.52,125.6,3800.0,123.3431,123.3822,122.6493,122.7275,3800.0
2020-12-07 12:30:00,125.59,126.15,125.54,125.99,4412.0,122.7177,123.2649,122.6689,123.1086,4412.0
2020-12-07 13:00:00,125.97,126.26,125.82,126.19,5400.0,123.089,123.3724,122.9425,123.304,5400.0
2020-12-07 13:30:00,126.29,126.49,125.71,125.74,9510.0,123.4017,123.5971,122.835,122.8643,9510.0
2020-12-07 14:00:00,125.75,125.75,125.4,125.48,7027.0,122.8741,122.8741,122.5321,122.6102,7027.0
2020-12-07 14:30:00,125.6,125.91,125.57,125.79,7466.0,122.7275,123.0304,122.6982,122.9132,7466.0
2020-12-07 15:00:00,125.82,125.94,125.3,125.33,10449.0,122.9425,123.0597,122.4344,122.4637,10449.0
2020-12-07 15:30:00,125.4,125.49,125.0,125.18,33413.0,122.5321,122.62,122.1412,122.3171,33413.0
2020-12-08 09:30:00,124.18,124.74,123.33,124.68,10523.0,121.34,121.8872,120.5094,121.8285,10523.0
2020-12-08 10:00:00,124.71,124.99,124.3,124.57,6332.0,121.8579,122.1315,121.4572,121.7211,6332.0
2020-12-08 10:30:00,124.61,125.17,124.54,124.6,6690.0,121.7601,122.3073,121.6917,121.7504,6690.0
2020-12-08 11:00:00,124.7,125.04,124.6,124.96,4863.0,121.8481,122.1803,121.7504,122.1021,4863.0
2020-12-08 11:30:00,124.96,125.4,124.87,125.32,5339.0,122.1021,122.5321,122.0142,122.4539,5339.0
2020-12-08 12:00:00,125.36,125.36,124.91,125.35,4505.0,122.493,122.493,122.0533,122.4832,4505.0
2020-12-08 12:30:00,125.3,125.3,124.87,125.13,4600.0,122.4344,122.4344,122.0142,122.2683,4600.0
2020-12-08 13:00:00,125.15,125.15,124.77,124.89,6121.0,122.2878,122.2878,121.9165,122.0337,6121.0
2020-12-08 13:30:00,124.93,125.33,124.9,125.09,5827.0,122.0728,122.4637,122.0435,122.2292,5827.0
2020-12-08 14:00:00,125.06,125.23,125.01,125.23,7945.0,122.1999,122.366,122.151,122.366,7945.0
2020-12-08 14:30:00,125.11,125.15,124.85,124.96,8100.0,122.2487,122.2878,121.9947,122.1021,8100.0
2020-12-08 15:00:00,125.01,125.14,124.93,125.09,5362.0,122.151,122.278,122.0728,122.2292,5362.0
2020-12-08 15:30:00,125.11,125.44,125.06,125.39,23167.0,122.2487,122.5712,122.1999,122.5223,23167.0
2020-12-09 09:30:00,125.84,126.94,125.45,126.69,4066.0,122.962,124.0369,122.5809,123.7926,4066.0
2020-12-09 10:00:00,126.54,126.57,125.69,125.78,3611.0,123.646,123.6753,122.8154,122.9034,3611.0
2020-12-09 10:30:00,125.61,125.72,124.9,125.08,4811.0,122.7373,122.8448,122.0435,122.2194,4811.0
2020-12-09 11:00:00,125.22,125.37,124.9,125.05,9408.0,122.3562,122.5028,122.0435,122.1901,9408.0
2020-12-09 11:30:00,125.05,125.2,124.71,125.09,9032.0,122.1901,122.3367,121.8579,122.2292,9032.0
2020-12-09 12:00:00,125.09,125.19,124.76,125.12,6780.0,122.2292,122.3269,121.9067,122.2585,6780.0
2020-12-09 12:30:00,125.12,125.2,124.69,125.08,7207.0,122.2585,122.3367,121.8383,122.2194,7207.0
2020-12-09 13:00:00,124.99,125.07,124.6,124.85,3636.0,122.1315,122.2096,121.7504,121.9947,3636.0
2020-12-09 13:30:00,124.85,125.05,124.73,124.87,4850.0,121.9947,122.1901,121.8774,122.0142,4850.0
2020-12-09 14:00:00,124.79,125.43,124.78,125.4,3600.0,121.936,122.5614,121.9263,122.5321,3600.0
2020-12-09 14:30:00,125.4,125.65,125.18,125.58,5301.0,122.5321,122.7764,122.3171,122.708,5301.0
2020-12-09 15:00:00,125.62,125.79,125.34,125.56,4300.0,122.747,122.9132,122.4735,122.6884,4300.0
2020-12-09 15:30:00,125.68,126.14,125.62,125.94,15442.0,122.8057,123.2552,122.747,123.0597,15442.0
2020-12-10 09:30:00,125.62,126.36,124.6,126.23,4337.0,122.747,123.4701,121.7504,123.3431,4337.0
2020-12-10 10:00:00,126.04,126.61,126.01,126.14,2771.0,123.1574,123.7144,123.1281,123.2552,2771.0
2020-12-10 10:30:00,126.22,126.83,125.97,126.55,4416.0,123.3333,123.9294,123.089,123.6558,4416.0
2020-12-10 11:00:00,126.61,126.71,126.34,126.58,2289.0,123.7144,123.8121,123.4506,123.6851,2289.0
2020-12-10 11:30:00,126.57,126.88,126.51,126.73,2300.0,123.6753,123.9782,123.6167,123.8317,2300.0
2020-12-10 12:00:00,126.83,127.22,126.77,126.79,2881.0,123.9294,124.3105,123.8707,123.8903,2881.0
2020-12-10 12:30:00,126.91,127.25,126.91,127.07,2400.0,124.0075,124.3398,124.0075,124.1639,2400.0
2020-12-10 13:00:00,127.21,127.66,127.21,127.27,3643.0,124.3007,124.7404,124.3007,124.3593,3643.0
2020-12-10 13:30:00,127.26,127.26,127.08,127.13,2904.0,124.3495,124.3495,124.1737,124.2225,2904.0
2020-12-10 14:00:00,127.15,127.15,126.77,126.78,4405.0,124.2421,124.2421,123.8707,123.8805,4405.0
2020-12-10 14:30:00,126.71,126.8,126.46,126.46,2809.0,123.8121,123.9001,123.5678,123.5678,2809.0
2020-12-10 15:00:00,126.57,126.9,126.57,126.83,3149.0,123.6753,123.9978,123.6753,123.9294,3149.0
2020-12-10 15:30:00,126.86,126.95,126.55,126.81,34232.0,123.9587,124.0466,123.6558,123.9098,34232.0
2020-12-11 09:30:00,126.48,127.51,125.81,127.13,5382.0,123.5874,124.5938,122.9327,124.2225,5382.0
2020-12-11 10:00:00,126.76,126.99,126.25,126.42,4502.0,123.861,124.0857,123.3626,123.5288,4502.0
2020-12-11 10:30:00,126.46,126.71,126.14,126.29,2462.0,123.5678,123.8121,123.2552,123.4017,2462.0
2020-12-11 11:00:00,126.27,126.29,125.71,125.84,1600.0,123.3822,123.4017,122.835,122.962,1600.0
2020-12-11 11:30:00,125.79,125.92,125.33,125.33,4400.0,122.9132,123.0402,122.4637,122.4637,4400.0
2020-12-11 12:00:00,125.28,125.44,124.9,125.28,6552.0,122.4148,122.5712,122.0435,122.4148,6552.0
2020-12-11 12:30:00,125.19,125.54,125.08,125.51,3308.0,122.3269,122.6689,122.2194,122.6396,3308.0
2020-12-11 13:00:00,125.56,125.98,125.56,125.97,2601.0,122.6884,123.0988,122.6884,123.089,2601.0
2020-12-11 13:30:00,125.97,126.01,125.5,125.6,4395.0,123.089,123.1281,122.6298,122.7275,4395.0
2020-12-11 14:00:00,125.61,125.61,125.33,125.43,4386.0,122.7373,122.7373,122.4637,122.5614,4386.0
2020-12-11 14:30:00,125.45,125.5,125.09,125.12,4788.0,122.5809,122.6298,122.2292,122.2585,4788.0
2020-12-11 15:00:00,125.12,125.43,125.09,125.26,6269.0,122.2585,122.5614,122.2292,122.3953,6269.0
2020-12-11 15:30:00,125.29,125.66,125.18,125.32,16844.0,122.4246,122.7861,122.3171,122.4539,16844.0
2020-12-14 09:30:00,126.43,126.43,122.13,123.83,56449.0,123.5385,123.5385,119.3369,120.998,56449.0
2020-12-14 10:00:00,123.81,125.55,123.54,125.17,37455.0,120.9784,122.6786,120.7146,122.3073,37455.0
2020-12-14 10:30:00,125.24,126.12,124.95,125.88,41178.0,122.3757,123.2356,122.0924,123.0011,41178.0
2020-12-14 11:00:00,125.82,127.68,125.69,127.27,33642.0,122.9425,124.7599,122.8154,124.3593,33642.0
2020-12-14 11:30:00,127.33,128.12,127.27,127.78,13506.0,124.4179,125.1899,124.3593,124.8576,13506.0
2020-12-14 12:00:00,127.83,128.63,127.69,128.32,9998.0,124.9065,125.6882,124.7697,125.3853,9998.0
2020-12-14 12:30:00,128.18,128.68,128.0,128.48,15709.0,125.2485,125.7371,125.0726,125.5416,15709.0
2020-12-14 13:00:00,128.41,128.76,128.0,128.0,5244.0,125.4732,125.8152,125.0726,125.0726,5244.0
2020-12-14 13:30:00,128.06,128.78,128.01,128.44,9280.0,125.1312,125.8348,125.0824,125.5026,9280.0
2020-12-14 14:00:00,128.4,128.54,127.09,127.58,12564.0,125.4635,125.6003,124.1834,124.6622,12564.0
2020-12-14 14:30:00,127.66,127.9,126.97,127.53,14407.0,124.7404,124.9749,124.0662,124.6134,14407.0
2020-12-14 15:00:00,127.56,128.63,127.52,128.46,17700.0,124.6427,125.6882,124.6036,125.5221,17700.0
2020-12-14 15:30:00,128.39,128.98,127.76,127.77,63545.0,125.4537,126.0302,124.8381,124.8479,63545.0
2020-12-15 09:30:00,128.04,131.36,127.86,130.97,12490.0,125.1117,128.3558,124.9358,127.9747,12490.0
2020-12-15 10:00:00,130.95,130.95,129.61,129.65,8942.0,127.9551,127.9551,126.6458,126.6849,8942.0
2020-12-15 10:30:00,129.54,130.37,129.38,130.37,5413.0,126.5774,127.3884,126.4211,127.3884,5413.0
2020-12-15 11:00:00,130.45,130.54,130.01,130.07,3845.0,127.4666,127.5545,127.0366,127.0953,3845.0
2020-12-15 11:30:00,130.0,130.61,129.97,130.4,3614.0,127.0269,127.6229,126.9976,127.4177,3614.0
2020-12-15 12:00:00,130.51,130.57,129.74,129.84,3817.0,127.5252,127.5838,126.7728,126.8705,3817.0
2020-12-15 12:30:00,129.92,130.59,129.88,130.59,4255.0,126.9487,127.6034,126.9096,127.6034,4255.0
2020-12-15 13:00:00,130.71,131.01,130.43,130.44,4603.0,127.7206,128.0138,127.447,127.4568,4603.0
2020-12-15 13:30:00,130.29,130.7,130.29,130.6,3460.0,127.3102,127.7109,127.3102,127.6132,3460.0
2020-12-15 14:00:00,130.65,131.14,130.65,130.97,4182.0,127.662,128.1408,127.662,127.9747,4182.0
2020-12-15 14:30:00,130.88,131.23,130.88,131.15,2412.0,127.8867,128.2287,127.8867,128.1506,2412.0
2020-12-15 15:00:00,131.21,131.93,131.21,131.84,11480.0,128.2092,128.9127,128.2092,128.8248,11480.0
2020-12-15 15:30:00,131.85,132.44,131.79,132.42,32427.0,128.8346,129.4111,128.7759,129.3915,32427.0
2020-12-16 09:30:00,132.97,134.09,132.22,133.16,10005.0,129.929,131.0233,129.1961,130.1146,10005.0
2020-12-16 10:00:00,133.02,133.02,132.11,132.52,9332.0,129.9778,129.9778,129.0886,129.4892,9332.0
2020-12-16 10:30:00,132.46,132.52,132.0,132.1,5310.0,129.4306,129.4892,128.9811,129.0788,5310.0
2020-12-16 11:00:00,132.24,132.3,131.96,132.19,4530.0,129.2156,129.2743,128.942,129.1668,4530.0
2020-12-16 11:30:00,132.06,132.35,131.99,132.12,3700.0,129.0398,129.3231,128.9714,129.0984,3700.0
2020-12-16 12:00:00,132.11,132.23,132.0,132.21,5216.0,129.0886,129.2059,128.9811,129.1863,5216.0
2020-12-16 12:30:00,132.36,133.18,132.3,133.16,14867.0,129.3329,130.1341,129.2743,130.1146,14867.0
2020-12-16 13:00:00,133.29,133.31,132.33,132.34,12741.0,130.2416,130.2612,129.3036,129.3134,12741.0
2020-12-16 13:30:00,132.27,132.42,131.95,132.08,6400.0,129.245,129.3915,128.9323,129.0593,6400.0
2020-12-16 14:00:00,132.16,132.28,131.81,132.02,6339.0,129.1375,129.2547,128.7955,129.0007,6339.0
2020-12-16 14:30:00,132.02,132.86,131.96,132.86,8462.0,129.0007,129.8215,128.942,129.8215,8462.0
2020-12-16 15:00:00,132.99,132.99,132.42,132.53,10775.0,129.9485,129.9485,129.3915,129.499,10775.0
2020-12-16 15:30:00,132.57,132.73,132.0,132.01,36535.0,129.5381,129.6944,128.9811,128.9909,36535.0
2020-12-17 09:30:00,131.91,132.46,131.66,132.45,4346.0,128.8932,129.4306,128.6489,129.4208,4346.0
2020-12-17 10:00:00,132.66,132.74,131.81,131.93,15580.0,129.626,129.7042,128.7955,128.9127,15580.0
2020-12-17 10:30:00,131.96,132.26,131.86,132.09,8199.0,128.942,129.2352,128.8443,129.0691,8199.0
2020-12-17 11:00:00,132.0,132.2,131.86,132.07,4213.0,128.9811,129.1766,128.8443,129.0495,4213.0
2020-12-17 11:30:00,132.18,132.28,131.69,131.88,10441.0,129.157,129.2547,128.6782,128.8639,10441.0
2020-12-17 12:00:00,131.76,132.29,131.67,132.06,13073.0,128.7466,129.2645,128.6587,129.0398,13073.0
2020-12-17 12:30:00,131.92,132.66,131.91,132.66,4215.0,128.903,129.626,128.8932,129.626,4215.0
2020-12-17 13:00:00,132.66,132.96,132.65,132.91,2168.0,129.626,129.9192,129.6163,129.8703,2168.0
2020-12-17 13:30:00,132.89,133.13,132.24,132.46,9393.0,129.8508,130.0853,129.2156,129.4306,9393.0
2020-12-17 14:00:00,132.46,132.82,132.42,132.82,3448.0,129.4306,129.7824,129.3915,129.7824,3448.0
2020-12-17 14:30:00,132.84,133.0,132.83,132.96,5097.0,129.8019,129.9583,129.7922,129.9192,5097.0
2020-12-17 15:00:00,132.9,133.36,132.9,133.36,6449.0,129.8606,130.31,129.8606,130.31,6449.0
2020-12-17 15:30:00,133.33,133.63,133.17,133.63,16255.0,130.2807,130.5739,130.1244,130.5739,16255.0
2020-12-18 09:30:00,133.69,135.21,133.43,135.21,81946.0,130.6325,132.1177,130.3784,132.1177,81946.0
2020-12-18 10:00:00,135.21,135.49,134.04,134.42,15388.0,132.1177,132.3913,130.9745,131.3458,15388.0
2020-12-18 10:30:00,134.32,134.7,134.11,134.6,5529.0,131.2481,131.6194,131.0429,131.5217,5529.0
2020-12-18 11:00:00,134.68,134.74,133.94,134.3,6478.0,131.5998,131.6585,130.8768,131.2285,6478.0
2020-12-18 11:30:00,134.35,134.64,134.33,134.53,4130.0,131.2774,131.5608,131.2578,131.4533,4130.0
2020-12-18 12:00:00,134.44,134.93,134.14,134.66,5212.0,131.3653,131.8441,131.0722,131.5803,5212.0
2020-12-18 12:30:00,134.81,134.81,134.56,134.65,1505.0,131.7269,131.7269,131.4826,131.5705,1505.0
2020-12-18 13:00:00,134.53,134.79,134.49,134.74,4321.0,131.4533,131.7073,131.4142,131.6585,4321.0
2020-12-18 13:30:00,134.86,134.92,134.44,134.51,3226.0,131.7757,131.8344,131.3653,131.4337,3226.0
2020-12-18 14:00:00,134.29,134.29,133.83,133.83,2159.0,131.2188,131.2188,130.7693,130.7693,2159.0
2020-12-18 14:30:00,133.8,133.92,133.42,133.59,3540.0,130.74,130.8572,130.3687,130.5348,3540.0
2020-12-18 15:00:00,133.49,133.85,133.38,133.58,12216.0,130.4371,130.7888,130.3296,130.525,12216.0
2020-12-18 15:30:00,133.58,133.98,133.0,133.47,50054.0,130.525,130.9159,129.9583,130.4175,50054.0
2020-12-21 09:30:00,131.76,131.97,130.81,131.5,26607.0,128.7466,128.9518,127.8184,128.4926,26607.0
2020-12-21 10:00:00,131.49,131.57,129.55,129.68,11356.0,128.4828,128.561,126.5872,126.7142,11356.0
2020-12-21 10:30:00,129.61,130.19,129.47,129.91,5798.0,126.6458,127.2125,126.509,126.9389,5798.0
2020-12-21 11:00:00,129.86,130.2,129.37,129.95,11034.0,126.8901,127.2223,126.4113,126.978,11034.0
2020-12-21 11:30:00,130.1,130.1,129.11,129.61,3800.0,127.1246,127.1246,126.1572,126.6458,3800.0
2020-12-21 12:00:00,129.65,129.66,129.11,129.53,4949.0,126.6849,126.6947,126.1572,126.5676,4949.0
2020-12-21 12:30:00,129.63,130.11,129.63,129.78,3389.0,126.6653,127.1344,126.6653,126.8119,3389.0
2020-12-21 13:00:00,129.69,129.95,129.68,129.87,3916.0,126.724,126.978,126.7142,126.8998,3916.0
2020-12-21 13:30:00,129.85,129.9,129.51,129.51,3522.0,126.8803,126.9292,126.5481,126.5481,3522.0
2020-12-21 14:00:00,129.35,129.35,128.84,128.88,2900.0,126.3917,126.3917,125.8934,125.9325,2900.0
2020-12-21 14:30:00,129.06,129.06,128.4,128.64,9371.0,126.1084,126.1084,125.4635,125.698,9371.0
2020-12-21 15:00:00,128.58,128.95,128.49,128.91,14429.0,125.6394,126.0009,125.5514,125.9618,14429.0
2020-12-21 15:30:00,128.87,129.44,128.71,129.32,35796.0,125.9227,126.4797,125.7664,126.3624,35796.0
2020-12-22 09:30:00,128.94,129.22,127.79,128.11,10348.0,125.9911,126.2647,124.8674,125.1801,10348.0
2020-12-22 10:00:00,127.99,128.36,127.37,127.37,5258.0,125.0628,125.4244,124.457,124.457,5258.0
2020-12-22 10:30:00,127.83,129.08,127.83,129.02,4079.0,124.9065,126.1279,124.9065,126.0693,4079.0
2020-12-22 11:00:00,129.01,129.73,128.31,129.19,27086.0,126.0595,126.7631,125.3755,126.2354,27086.0
2020-12-22 11:30:00,129.07,129.07,127.93,127.95,4026.0,126.1181,126.1181,125.0042,125.0238,4026.0
2020-12-22 12:00:00,127.88,128.64,127.7,128.64,4641.0,124.9554,125.698,124.7795,125.698,4641.0
2020-12-22 12:30:00,128.57,128.67,128.01,128.41,6305.0,125.6296,125.7273,125.0824,125.4732,6305.0
2020-12-22 13:00:00,128.45,128.95,128.2,128.75,12942.0,125.5123,126.0009,125.268,125.8055,12942.0
2020-12-22 13:30:00,128.73,128.75,128.18,128.65,2745.0,125.7859,125.8055,125.2485,125.7078,2745.0
2020-12-22 14:00:00,128.48,128.57,128.26,128.45,1634.0,125.5416,125.6296,125.3267,125.5123,1634.0
2020-12-22 14:30:00,128.39,128.39,127.9,128.31,3332.0,125.4537,125.4537,124.9749,125.3755,3332.0
2020-12-22 15:00:00,128.72,128.92,128.01,128.01,7511.0,125.7761,125.9716,125.0824,125.0824,7511.0
2020-12-22 15:30:00,128.04,128.64,127.67,128.25,29928.0,125.1117,125.698,124.7502,125.3169,29928.0
2020-12-23 09:30:00,129.21,130.91,128.08,130.73,8499.0,126.2549,127.9161,125.1508,127.7402,8499.0
2020-12-23 10:00:00,130.46,130.46,129.22,129.22,3992.0,127.4764,127.4764,126.2647,126.2647,3992.0
2020-12-23 10:30:00,129.55,130.02,129.45,129.85,3361.0,126.5872,127.0464,126.4895,126.8803,3361.0
2020-12-23 11:00:00,129.95,130.02,129.58,129.76,2700.0,126.978,127.0464,126.6165,126.7924,2700.0
2020-12-23 11:30:00,129.78,129.9,129.54,129.9,2204.0,126.8119,126.9292,126.5774,126.9292,2204.0
2020-12-23 12:00:00,129.77,129.88,129.6,129.62,1400.0,126.8021,126.9096,126.636,126.6556,1400.0
2020-12-23 12:30:00,129.59,129.93,129.59,129.89,1600.0,126.6263,126.9585,126.6263,126.9194,1600.0
2020-12-23 13:00:00,130.04,130.21,129.81,130.09,3397.0,127.066,127.2321,126.8412,127.1148,3397.0
2020-12-23 13:30:00,130.13,130.21,129.91,129.99,2155.0,127.1539,127.2321,126.9389,127.0171,2155.0
2020-12-23 14:00:00,130.07,130.22,129.92,130.2,2006.0,127.0953,127.2418,126.9487,127.2223,2006.0
2020-12-23 14:30:00,130.24,130.31,130.06,130.06,4800.0,127.2614,127.3298,127.0855,127.0855,4800.0
2020-12-23 15:00:00,130.18,130.27,129.95,130.06,5100.0,127.2028,127.2907,126.978,127.0855,5100.0
2020-12-23 15:30:00,130.09,130.34,129.82,129.84,19428.0,127.1148,127.3591,126.851,126.8705,19428.0
2020-12-24 09:30:00,129.68,130.35,128.92,129.91,5642.0,126.7142,127.3689,125.9716,126.9389,5642.0
2020-12-24 10:00:00,130.06,130.88,129.86,130.21,4051.0,127.0855,127.8867,126.8901,127.2321,4051.0
2020-12-24 10:30:00,130.26,130.26,129.44,129.58,3509.0,127.2809,127.2809,126.4797,126.6165,3509.0
2020-12-24 11:00:00,129.74,130.24,129.74,130.0,3402.0,126.7728,127.2614,126.7728,127.0269,3402.0
2020-12-24 11:30:00,129.97,129.97,129.37,129.46,3620.0,126.9976,126.9976,126.4113,126.4992,3620.0
2020-12-24 12:00:00,129.46,130.15,129.26,130.02,4458.0,126.4992,127.1734,126.3038,127.0464,4458.0
2020-12-24 12:30:00,129.97,130.22,129.92,129.98,4787.0,126.9976,127.2418,126.9487,127.0073,4787.0
2020-12-28 09:30:00,131.43,131.43,130.02,130.51,3001.0,128.4242,128.4242,127.0464,127.5252,3001.0
2020-12-28 10:00:00,130.28,130.64,130.27,130.41,1613.0,127.3005,127.6522,127.2907,127.4275,1613.0
2020-12-28 10:30:00,130.74,131.25,130.43,130.67,2700.0,127.75,128.2483,127.447,127.6816,2700.0
2020-12-28 11:00:00,130.58,130.76,130.4,130.75,2958.0,127.5936,127.7695,127.4177,127.7597,2958.0
2020-12-28 11:30:00,130.67,130.98,130.52,130.9,5526.0,127.6816,127.9845,127.535,127.9063,5526.0
2020-12-28 12:00:00,130.85,131.39,130.85,131.17,3758.0,127.8574,128.3851,127.8574,128.1701,3758.0
2020-12-28 12:30:00,131.19,131.29,130.59,130.74,6506.0,128.1897,128.2874,127.6034,127.75,6506.0
2020-12-28 13:00:00,130.67,130.85,130.64,130.76,1875.0,127.6816,127.8574,127.6522,127.7695,1875.0
2020-12-28 13:30:00,130.72,130.98,130.72,130.79,2672.0,127.7304,127.9845,127.7304,127.7988,2672.0
2020-12-28 14:00:00,130.71,130.93,130.69,130.78,3200.0,127.7206,127.9356,127.7011,127.789,3200.0
2020-12-28 14:30:00,130.78,131.05,130.7,130.92,4166.0,127.789,128.0529,127.7109,127.9258,4166.0
2020-12-28 15:00:00,130.87,130.87,130.49,130.68,3202.0,127.877,127.877,127.5057,127.6913,3202.0
2020-12-28 15:30:00,130.74,130.95,130.56,130.6,11272.0,127.75,127.9551,127.5741,127.6132,11272.0
2020-12-29 09:30:00,131.92,132.03,130.77,132.03,10795.0,128.903,129.0104,127.7793,129.0104,10795.0
2020-12-29 10:00:00,131.69,131.88,130.96,131.21,4044.0,128.6782,128.8639,127.9649,128.2092,4044.0
2020-12-29 10:30:00,131.2,131.22,130.72,131.16,2137.0,128.1994,128.219,127.7304,128.1603,2137.0
2020-12-29 11:00:00,131.01,131.23,130.8,131.13,4677.0,128.0138,128.2287,127.8086,128.131,4677.0
2020-12-29 11:30:00,131.12,131.59,131.08,131.48,3493.0,128.1213,128.5805,128.0822,128.473,3493.0
2020-12-29 12:00:00,131.47,131.75,131.4,131.45,3912.0,128.4633,128.7369,128.3949,128.4437,3912.0
2020-12-29 12:30:00,131.47,131.5,131.22,131.46,7280.0,128.4633,128.4926,128.219,128.4535,7280.0
2020-12-29 13:00:00,131.42,131.49,131.23,131.48,12562.0,128.4144,128.4828,128.2287,128.473,12562.0
2020-12-29 13:30:00,131.41,131.83,131.38,131.75,9396.0,128.4046,128.815,128.3753,128.7369,9396.0
2020-12-29 14:00:00,131.72,131.73,130.88,130.88,4715.0,128.7075,128.7173,127.8867,127.8867,4715.0
2020-12-29 14:30:00,130.86,130.88,130.59,130.75,6713.0,127.8672,127.8867,127.6034,127.7597,6713.0
2020-12-29 15:00:00,130.83,131.33,130.64,131.1,4052.0,127.8379,128.3265,127.6522,128.1017,4052.0
2020-12-29 15:30:00,131.17,131.27,130.87,131.21,21266.0,128.1701,128.2678,127.877,128.2092,21266.0
2020-12-30 09:30:00,130.49,131.85,130.49,131.59,2793.0,127.5057,128.8346,127.5057,128.5805,2793.0
2020-12-30 10:00:00,131.37,131.37,130.56,131.17,1483.0,128.3655,128.3655,127.5741,128.1701,1483.0
2020-12-30 10:30:00,131.08,131.32,130.85,131.32,2682.0,128.0822,128.3167,127.8574,128.3167,2682.0
2020-12-30 11:00:00,131.37,131.55,131.08,131.08,1280.0,128.3655,128.5414,128.0822,128.0822,1280.0
2020-12-30 11:30:00,130.94,130.95,130.69,130.74,880.0,127.9454,127.9551,127.7011,127.75,880.0
2020-12-30 12:00:00,130.8,130.91,130.63,130.75,1830.0,127.8086,127.9161,127.6425,127.7597,1830.0
2020-12-30 12:30:00,130.65,130.84,130.56,130.83,1500.0,127.662,127.8477,127.5741,127.8379,1500.0
2020-12-30 13:00:00,130.83,130.96,130.75,130.93,1294.0,127.8379,127.9649,127.7597,127.9356,1294.0
2020-12-30 13:30:00,130.75,130.9,130.72,130.81,1700.0,127.7597,127.9063,127.7304,127.8184,1700.0
2020-12-30 14:00:00,130.91,131.28,130.91,131.14,3756.0,127.9161,128.2776,127.9161,128.1408,3756.0
2020-12-30 14:30:00,131.14,131.27,130.9,130.95,4285.0,128.1408,128.2678,127.9063,127.9551,4285.0
2020-12-30 15:00:00,130.87,131.0,130.76,130.93,2453.0,127.877,128.004,127.7695,127.9356,2453.0
2020-12-30 15:30:00,130.77,131.08,130.51,130.58,17563.0,127.7793,128.0822,127.5252,127.5936,17563.0
2020-12-31 09:30:00,129.92,129.92,128.85,129.06,2055.0,126.9487,126.9487,125.9032,126.1084,2055.0
2020-12-31 10:00:00,129.17,129.17,128.85,129.11,1976.0,126.2159,126.2159,125.9032,126.1572,1976.0
2020-12-31 10:30:00,129.53,129.57,128.77,128.84,9285.0,126.5676,126.6067,125.825,125.8934,9285.0
2020-12-31 11:00:00,128.83,129.13,128.7,129.13,2301.0,125.8836,126.1768,125.7566,126.1768,2301.0
2020-12-31 11:30:00,129.08,129.83,129.08,129.76,14153.0,126.1279,126.8608,126.1279,126.7924,14153.0
2020-12-31 12:00:00,129.77,129.77,129.37,129.47,2801.0,126.8021,126.8021,126.4113,126.509,2801.0
2020-12-31 12:30:00,129.61,130.05,129.41,130.05,3909.0,126.6458,127.0757,126.4504,127.0757,3909.0
2020-12-31 13:00:00,130.0,130.0,129.77,129.81,6457.0,127.0269,127.0269,126.8021,126.8412,6457.0
2020-12-31 13:30:00,129.78,129.93,129.71,129.77,4029.0,126.8119,126.9585,126.7435,126.8021,4029.0
2020-12-31 14:00:00,129.67,130.13,129.67,130.04,5444.0,126.7044,127.1539,126.7044,127.066,5444.0
2020-12-31 14:30:00,130.02,130.4,129.75,129.77,3900.0,127.0464,127.4177,126.7826,126.8021,3900.0
2020-12-31 15:00:00,129.86,130.66,129.86,130.55,5155.0,126.8901,127.6718,126.8901,127.5643,5155.0
2020-12-31 15:30:00,130.49,131.21,130.49,130.91,47433.0,127.5057,128.2092,127.5057,127.9161,47433.0
2021-01-04 09:30:00,131.62,132.62,130.17,130.91,11475.0,128.6098,129.587,127.193,127.9161,11475.0
2021-01-04 10:00:00,130.78,130.94,129.79,130.94,12211.0,127.789,127.9454,126.8217,127.9454,12211.0
2021-01-04 10:30:00,130.87,131.3,129.01,129.24,6056.0,127.877,128.2971,126.0595,126.2843,6056.0
2021-01-04 11:00:00,129.25,129.88,128.62,129.22,5797.0,126.294,126.9096,125.6784,126.2647,5797.0
2021-01-04 11:30:00,129.08,129.41,128.96,129.41,6030.0,126.1279,126.4504,126.0107,126.4504,6030.0
2021-01-04 12:00:00,129.43,129.44,128.55,129.02,5067.0,126.4699,126.4797,125.61,126.0693,5067.0
2021-01-04 12:30:00,128.86,128.86,128.23,128.36,3433.0,125.9129,125.9129,125.2974,125.4244,3433.0
2021-01-04 13:00:00,128.31,128.5,128.04,128.16,4432.0,125.3755,125.5612,125.1117,125.229,4432.0
2021-01-04 13:30:00,128.22,128.25,127.5,128.22,6332.0,125.2876,125.3169,124.5841,125.2876,6332.0
2021-01-04 14:00:00,128.13,128.13,127.5,127.89,8847.0,125.1996,125.1996,124.5841,124.9651,8847.0
2021-01-04 14:30:00,127.94,128.18,127.54,128.18,4460.0,125.014,125.2485,124.6231,125.2485,4460.0
2021-01-04 15:00:00,127.97,128.08,127.69,127.83,4589.0,125.0433,125.1508,124.7697,124.9065,4589.0
2021-01-04 15:30:00,127.74,128.52,127.66,128.27,31531.0,124.8186,125.5807,124.7404,125.3364,31531.0
2021-01-05 09:30:00,128.88,130.03,128.08,129.56,12112.0,125.9325,127.0562,125.1508,126.5969,12112.0
2021-01-05 10:00:00,129.67,129.93,128.57,128.68,2221.0,126.7044,126.9585,125.6296,125.7371,2221.0
2021-01-05 10:30:00,128.68,128.68,127.32,127.92,5183.0,125.7371,125.7371,124.4082,124.9944,5183.0
2021-01-05 11:00:00,127.9,128.29,127.49,128.1,4736.0,124.9749,125.356,124.5743,125.1703,4736.0
2021-01-05 11:30:00,128.02,128.35,127.61,128.25,5605.0,125.0922,125.4146,124.6915,125.3169,5605.0
2021-01-05 12:00:00,128.17,128.91,128.16,128.58,5304.0,125.2387,125.9618,125.229,125.6394,5304.0
2021-01-05 12:30:00,128.56,128.93,128.54,128.82,4300.0,125.6198,125.9813,125.6003,125.8739,4300.0
2021-01-05 13:00:00,128.68,128.9,128.56,128.63,2813.0,125.7371,125.952,125.6198,125.6882,2813.0
2021-01-05 13:30:00,128.68,128.72,128.26,128.45,2411.0,125.7371,125.7761,125.3267,125.5123,2411.0
2021-01-05 14:00:00,128.78,129.02,128.65,128.69,4779.0,125.8348,126.0693,125.7078,125.7468,4779.0
2021-01-05 14:30:00,128.77,128.93,127.85,127.98,4700.0,125.825,125.9813,124.926,125.0531,4700.0
2021-01-05 15:00:00,127.94,128.09,127.45,127.64,12032.0,125.014,125.1606,124.5352,124.7208,12032.0
2021-01-05 15:30:00,127.65,127.94,127.14,127.14,30925.0,124.7306,125.014,124.2323,124.2323,30925.0
2021-01-06 09:30:00,126.88,129.54,126.88,129.09,6075.0,123.9782,126.5774,123.9782,126.1377,6075.0
2021-01-06 10:00:00,129.06,129.06,127.87,128.02,6683.0,126.1084,126.1084,124.9456,125.0922,6683.0
2021-01-06 10:30:00,128.1,128.9,127.7,128.9,24241.0,125.1703,125.952,124.7795,125.952,24241.0
2021-01-06 11:00:00,128.84,129.3,128.84,129.21,8011.0,125.8934,126.3429,125.8934,126.2549,8011.0
2021-01-06 11:30:00,129.35,129.89,129.22,129.81,5380.0,126.3917,126.9194,126.2647,126.8412,5380.0
2021-01-06 12:00:00,129.77,130.25,129.72,130.03,8668.0,126.8021,127.2712,126.7533,127.0562,8668.0
2021-01-06 12:30:00,130.11,130.67,130.08,130.58,6622.0,127.1344,127.6816,127.105,127.5936,6622.0
2021-01-06 13:00:00,130.58,130.72,130.15,130.59,8247.0,127.5936,127.7304,127.1734,127.6034,8247.0
2021-01-06 13:30:00,130.6,131.0,130.54,130.79,11919.0,127.6132,128.004,127.5545,127.7988,11919.0
2021-01-06 14:00:00,130.74,131.06,129.96,130.21,12721.0,127.75,128.0626,126.9878,127.2321,12721.0
2021-01-06 14:30:00,130.12,130.55,129.53,130.49,7381.0,127.1441,127.5643,126.5676,127.5057,7381.0
2021-01-06 15:00:00,130.59,131.18,129.97,130.69,14349.0,127.6034,128.1799,126.9976,127.7011,14349.0
2021-01-06 15:30:00,130.98,131.15,130.05,130.61,80224.0,127.9845,128.1506,127.0757,127.6229,80224.0
2021-01-07 09:30:00,131.01,131.8,129.64,131.76,16972.0,128.0138,128.7857,126.6751,128.7466,16972.0
2021-01-07 10:00:00,131.46,132.16,131.05,131.19,5694.0,128.4535,129.1375,128.0529,128.1897,5694.0
2021-01-07 10:30:00,131.24,131.5,130.19,130.48,8688.0,128.2385,128.4926,127.2125,127.4959,8688.0
2021-01-07 11:00:00,130.6,130.65,129.46,129.74,4314.0,127.6132,127.662,126.4992,126.7728,4314.0
2021-01-07 11:30:00,129.83,130.3,129.78,130.08,3917.0,126.8608,127.32,126.8119,127.105,3917.0
2021-01-07 12:00:00,130.13,130.13,129.76,129.89,5959.0,127.1539,127.1539,126.7924,126.9194,5959.0
2021-01-07 12:30:00,129.89,129.95,129.51,129.6,8302.0,126.9194,126.978,126.5481,126.636,8302.0
2021-01-07 13:00:00,129.6,129.65,128.66,128.68,7325.0,126.636,126.6849,125.7175,125.7371,7325.0
2021-01-07 13:30:00,128.61,129.1,128.57,129.0,5873.0,125.6687,126.1475,125.6296,126.0497,5873.0
2021-01-07 14:00:00,128.98,129.31,128.98,129.31,14327.0,126.0302,126.3527,126.0302,126.3527,14327.0
2021-01-07 14:30:00,129.4,129.95,129.37,129.95,7849.0,126.4406,126.978,126.4113,126.978,7849.0
2021-01-07 15:00:00,129.95,129.98,129.65,129.79,12280.0,126.978,127.0073,126.6849,126.8217,12280.0
2021-01-07 15:30:00,129.8,129.92,129.44,129.45,55296.0,126.8314,126.9487,126.4797,126.4895,55296.0
2021-01-08 09:30:00,129.86,130.17,128.73,128.73,6984.0,126.8901,127.193,125.7859,125.7859,6984.0
2021-01-08 10:00:00,128.6,128.97,128.0,128.0,7495.0,125.6589,126.0204,125.0726,125.0726,7495.0
2021-01-08 10:30:00,128.11,128.13,127.57,128.04,6328.0,125.1801,125.1996,124.6524,125.1117,6328.0
2021-01-08 11:00:00,128.1,128.13,127.44,127.56,8618.0,125.1703,125.1996,124.5254,124.6427,8618.0
2021-01-08 11:30:00,127.45,127.64,127.2,127.45,7204.0,124.5352,124.7208,124.2909,124.5352,7204.0
2021-01-08 12:00:00,127.28,127.65,127.24,127.28,3929.0,124.3691,124.7306,124.33,124.3691,3929.0
2021-01-08 12:30:00,127.24,127.24,126.71,126.71,7028.0,124.33,124.33,123.8121,123.8121,7028.0
2021-01-08 13:00:00,126.75,127.13,126.35,126.58,7907.0,123.8512,124.2225,123.4604,123.6851,7907.0
2021-01-08 13:30:00,126.76,127.44,126.3,127.3,11061.0,123.861,124.5254,123.4115,124.3886,11061.0
2021-01-08 14:00:00,127.23,127.76,127.1,127.38,10886.0,124.3202,124.8381,124.1932,124.4668,10886.0
2021-01-08 14:30:00,127.36,127.48,126.86,127.26,8106.0,124.4473,124.5645,123.9587,124.3495,8106.0
2021-01-08 15:00:00,127.36,127.46,126.94,127.11,10246.0,124.4473,124.545,124.0369,124.203,10246.0
2021-01-08 15:30:00,127.17,127.62,127.1,127.39,30931.0,124.2616,124.7013,124.1932,124.4766,30931.0
2021-01-11 09:30:00,126.46,129.6,126.46,129.6,5464.0,123.5678,126.636,123.5678,126.636,5464.0
2021-01-11 10:00:00,129.6,129.6,128.28,128.78,3500.0,126.636,126.636,125.3462,125.8348,3500.0
2021-01-11 10:30:00,128.56,128.75,128.53,128.74,1640.0,125.6198,125.8055,125.5905,125.7957,1640.0
2021-01-11 11:00:00,128.68,129.11,128.24,129.11,2195.0,125.7371,126.1572,125.3071,126.1572,2195.0
2021-01-11 11:30:00,129.1,129.65,129.09,129.57,3067.0,126.1475,126.6849,126.1377,126.6067,3067.0
2021-01-11 12:00:00,129.53,129.6,129.27,129.6,1433.0,126.5676,126.636,126.3136,126.636,1433.0
2021-01-11 12:30:00,129.65,129.89,129.33,129.33,3068.0,126.6849,126.9194,126.3722,126.3722,3068.0
2021-01-11 13:00:00,129.38,129.38,129.07,129.14,1790.0,126.4211,126.4211,126.1181,126.1865,1790.0
2021-01-11 13:30:00,128.84,128.84,127.87,127.87,3025.0,125.8934,125.8934,124.9456,124.9456,3025.0
2021-01-11 14:00:00,127.71,128.57,127.7,127.99,2903.0,124.7892,125.6296,124.7795,125.0628,2903.0
2021-01-11 14:30:00,127.96,128.08,127.61,127.88,3976.0,125.0335,125.1508,124.6915,124.9554,3976.0
2021-01-11 15:00:00,127.96,128.25,127.67,127.87,5920.0,125.0335,125.3169,124.7502,124.9456,5920.0
2021-01-11 15:30:00,127.91,128.45,127.51,128.26,22802.0,124.9847,125.5123,124.5938,125.3267,22802.0
2021-01-12 09:30:00,128.45,129.99,127.9,129.56,15312.0,125.5123,127.0171,124.9749,126.5969,15312.0
2021-01-12 10:00:00,129.71,129.88,129.05,129.52,6487.0,126.7435,126.9096,126.0986,126.5579,6487.0
2021-01-12 10:30:00,129.39,129.39,128.79,128.92,4512.0,126.4308,126.4308,125.8445,125.9716,4512.0
2021-01-12 11:00:00,128.86,128.98,128.25,128.25,7828.0,125.9129,126.0302,125.3169,125.3169,7828.0
2021-01-12 11:30:00,128.17,128.36,127.73,128.14,13129.0,125.2387,125.4244,124.8088,125.2094,13129.0
2021-01-12 12:00:00,127.98,128.03,127.56,127.78,5411.0,125.0531,125.1019,124.6427,124.8576,5411.0
2021-01-12 12:30:00,127.69,127.69,127.4,127.42,5240.0,124.7697,124.7697,124.4863,124.5059,5240.0
2021-01-12 13:00:00,127.42,127.6,126.95,127.08,8482.0,124.5059,124.6818,124.0466,124.1737,8482.0
2021-01-12 13:30:00,127.08,127.41,127.07,127.34,5378.0,124.1737,124.4961,124.1639,124.4277,5378.0
2021-01-12 14:00:00,127.38,127.84,126.94,127.23,47399.0,124.4668,124.9163,124.0369,124.3202,47399.0
2021-01-12 14:30:00,127.2,128.09,127.08,127.98,51393.0,124.2909,125.1606,124.1737,125.0531,51393.0
2021-01-12 15:00:00,127.98,128.37,127.87,128.19,4295.0,125.0531,125.4342,124.9456,125.2583,4295.0
2021-01-12 15:30:00,128.18,128.94,128.05,128.81,31615.0,125.2485,125.9911,125.1215,125.8641,31615.0
2021-01-13 09:30:00,129.15,129.4,126.37,126.77,23338.0,126.1963,126.4406,123.4799,123.8707,23338.0
2021-01-13 10:00:00,126.77,127.1,125.68,126.18,19534.0,123.8707,124.1932,122.8057,123.2942,19534.0
2021-01-13 10:30:00,125.88,126.05,124.06,124.17,22200.0,123.0011,123.1672,121.2227,121.3302,22200.0
2021-01-13 11:00:00,124.0,124.13,122.4,122.66,21374.0,121.1641,121.2911,119.6007,119.8547,21374.0
2021-01-13 11:30:00,122.91,123.31,122.07,122.31,17795.0,120.099,120.4899,119.2782,119.5127,17795.0
2021-01-13 12:00:00,122.31,124.32,122.3,124.0,24231.0,119.5127,121.4768,119.503,121.1641,24231.0
2021-01-13 12:30:00,123.87,124.16,123.5,124.01,19416.0,121.0371,121.3204,120.6755,121.1739,19416.0
2021-01-13 13:00:00,124.02,124.23,123.03,123.05,16887.0,121.1836,121.3888,120.2163,120.2358,16887.0
2021-01-13 13:30:00,123.02,123.02,122.11,122.44,10610.0,120.2065,120.2065,119.3173,119.6398,10610.0
2021-01-13 14:00:00,122.45,123.07,122.37,123.04,8473.0,119.6495,120.2554,119.5714,120.2261,8473.0
2021-01-13 14:30:00,123.05,123.6,122.98,123.56,14502.0,120.2358,120.7732,120.1674,120.7342,14502.0
2021-01-13 15:00:00,123.51,123.61,122.86,122.86,15555.0,120.6853,120.783,120.0502,120.0502,15555.0
2021-01-13 15:30:00,122.9,123.03,122.35,122.36,44378.0,120.0893,120.2163,119.5518,119.5616,44378.0
2021-01-14 09:30:00,122.78,123.28,122.16,123.0,9071.0,119.972,120.4606,119.3662,120.187,9071.0
2021-01-14 10:00:00,123.27,123.5,122.13,122.4,29197.0,120.4508,120.6755,119.3369,119.6007,29197.0
2021-01-14 10:30:00,122.35,122.73,121.83,122.0,24161.0,119.5518,119.9231,119.0437,119.2098,24161.0
2021-01-14 11:00:00,121.97,122.82,121.97,122.82,11657.0,119.1805,120.0111,119.1805,120.0111,11657.0
2021-01-14 11:30:00,122.83,123.94,122.7,123.94,17038.0,120.0209,121.1055,119.8938,121.1055,17038.0
2021-01-14 12:00:00,123.95,125.18,123.95,124.11,15833.0,121.1152,122.3171,121.1152,121.2716,15833.0
2021-01-14 12:30:00,124.38,124.81,124.0,124.44,6816.0,121.5354,121.9556,121.1641,121.594,6816.0
2021-01-14 13:00:00,124.43,124.54,123.86,124.06,8330.0,121.5843,121.6917,121.0273,121.2227,8330.0
2021-01-14 13:30:00,124.08,125.15,123.74,124.87,10537.0,121.2423,122.2878,120.91,122.0142,10537.0
2021-01-14 14:00:00,124.87,124.96,124.01,124.11,7990.0,122.0142,122.1021,121.1739,121.2716,7990.0
2021-01-14 14:30:00,124.03,124.41,124.03,124.41,11221.0,121.1934,121.5647,121.1934,121.5647,11221.0
2021-01-14 15:00:00,124.41,124.8,124.17,124.28,17025.0,121.5647,121.9458,121.3302,121.4377,17025.0
2021-01-14 15:30:00,124.3,124.9,123.79,124.05,80109.0,121.4572,122.0435,120.9589,121.213,80109.0
2021-01-15 09:30:00,123.12,124.0,122.58,123.48,12444.0,120.3042,121.1641,119.7766,120.656,12444.0
2021-01-15 10:00:00,123.74,123.74,122.37,123.25,4744.0,120.91,120.91,119.5714,120.4312,4744.0
2021-01-15 10:30:00,123.39,125.95,123.39,125.65,13055.0,120.568,123.0695,120.568,122.7764,13055.0
2021-01-15 11:00:00,125.68,125.68,124.8,125.17,9210.0,122.8057,122.8057,121.9458,122.3073,9210.0
2021-01-15 11:30:00,125.19,125.49,124.92,125.26,4558.0,122.3269,122.62,122.0631,122.3953,4558.0
2021-01-15 12:00:00,125.39,125.55,125.03,125.3,3600.0,122.5223,122.6786,122.1705,122.4344,3600.0
2021-01-15 12:30:00,125.26,125.42,125.03,125.17,5001.0,122.3953,122.5516,122.1705,122.3073,5001.0
2021-01-15 13:00:00,125.07,125.31,124.83,124.94,2643.0,122.2096,122.4441,121.9751,122.0826,2643.0
2021-01-15 13:30:00,125.03,125.03,124.41,124.57,5856.0,122.1705,122.1705,121.5647,121.7211,5856.0
2021-01-15 14:00:00,124.43,124.51,123.67,123.74,11654.0,121.5843,121.6624,120.8416,120.91,11654.0
2021-01-15 14:30:00,123.78,124.61,123.69,124.46,9058.0,120.9491,121.7601,120.8612,121.6136,9058.0
2021-01-15 15:00:00,124.54,124.71,124.35,124.61,6416.0,121.6917,121.8579,121.5061,121.7601,6416.0
2021-01-15 15:30:00,124.56,124.65,124.01,124.58,41198.0,121.7113,121.7992,121.1739,121.7308,41198.0
2021-01-19 09:30:00,125.97,125.97,123.86,124.61,9292.0,123.089,123.089,121.0273,121.7601,9292.0
2021-01-19 10:00:00,124.65,124.65,123.56,123.71,12328.0,121.7992,121.7992,120.7342,120.8807,12328.0
2021-01-19 10:30:00,124.01,124.48,123.99,124.39,19886.0,121.1739,121.6331,121.1543,121.5452,19886.0
2021-01-19 11:00:00,124.44,125.16,124.38,125.16,31055.0,121.594,122.2976,121.5354,122.2976,31055.0
2021-01-19 11:30:00,125.23,125.42,124.34,124.49,12768.0,122.366,122.5516,121.4963,121.6429,12768.0
2021-01-19 12:00:00,124.48,124.81,124.41,124.79,10729.0,121.6331,121.9556,121.5647,121.936,10729.0
2021-01-19 12:30:00,124.79,125.22,124.67,124.89,12851.0,121.936,122.3562,121.8188,122.0337,12851.0
2021-01-19 13:00:00,125.02,125.02,124.48,124.62,11933.0,122.1608,122.1608,121.6331,121.7699,11933.0
2021-01-19 13:30:00,124.63,125.16,124.48,124.9,40498.0,121.7797,122.2976,121.6331,122.0435,40498.0
2021-01-19 14:00:00,124.87,124.87,124.6,124.76,13238.0,122.0142,122.0142,121.7504,121.9067,13238.0
2021-01-19 14:30:00,124.78,125.1,124.65,124.8,21747.0,121.9263,122.2389,121.7992,121.9458,21747.0
2021-01-19 15:00:00,124.86,125.21,124.68,125.09,14072.0,122.0044,122.3464,121.8285,122.2292,14072.0
2021-01-19 15:30:00,125.12,125.18,124.74,124.95,58199.0,122.2585,122.3171,121.8872,122.0924,58199.0
2021-01-20 09:30:00,124.64,125.82,123.91,124.63,9877.0,121.7895,122.9425,121.0762,121.7797,9877.0
2021-01-20 10:00:00,124.63,126.77,124.63,125.59,30832.0,121.7797,123.8707,121.7797,122.7177,30832.0
2021-01-20 10:30:00,125.48,126.11,125.32,125.5,15293.0,122.6102,123.2258,122.4539,122.6298,15293.0
2021-01-20 11:00:00,125.44,126.1,124.94,124.94,11262.0,122.5712,123.2161,122.0826,122.0826,11262.0
2021-01-20 11:30:00,125.14,125.48,124.77,125.27,37239.0,122.278,122.6102,121.9165,122.4051,37239.0
2021-01-20 12:00:00,125.42,125.42,124.49,124.66,15030.0,122.5516,122.5516,121.6429,121.809,15030.0
2021-01-20 12:30:00,124.84,125.33,124.36,125.04,27990.0,121.9849,122.4637,121.5159,122.1803,27990.0
2021-01-20 13:00:00,125.05,125.05,124.45,124.54,8828.0,122.1901,122.1901,121.6038,121.6917,8828.0
2021-01-20 13:30:00,124.46,125.0,124.46,124.93,10176.0,121.6136,122.1412,121.6136,122.0728,10176.0
2021-01-20 14:00:00,124.96,125.1,124.65,124.82,14720.0,122.1021,122.2389,121.7992,121.9653,14720.0
2021-01-20 14:30:00,124.79,125.18,124.73,124.91,15264.0,121.936,122.3171,121.8774,122.0533,15264.0
2021-01-20 15:00:00,124.89,125.14,124.78,124.97,14247.0,122.0337,122.278,121.9263,122.1119,14247.0
2021-01-20 15:30:00,124.95,125.35,124.8,125.19,85856.0,122.0924,122.4832,121.9458,122.3269,85856.0
2021-01-21 09:30:00,125.26,126.28,125.26,125.61,10279.0,122.3953,123.392,122.3953,122.7373,10279.0
2021-01-21 10:00:00,125.54,125.54,124.66,124.94,7475.0,122.6689,122.6689,121.809,122.0826,7475.0
2021-01-21 10:30:00,124.99,125.0,124.32,124.5,7615.0,122.1315,122.1412,121.4768,121.6527,7615.0
2021-01-21 11:00:00,124.7,125.12,124.37,125.12,7955.0,121.8481,122.2585,121.5256,122.2585,7955.0
2021-01-21 11:30:00,125.19,125.77,125.08,125.74,11617.0,122.3269,122.8936,122.2194,122.8643,11617.0
2021-01-21 12:00:00,125.37,125.87,125.23,125.77,4530.0,122.5028,122.9913,122.366,122.8936,4530.0
2021-01-21 12:30:00,125.57,125.61,124.73,124.96,8960.0,122.6982,122.7373,121.8774,122.1021,8960.0
2021-01-21 13:00:00,124.81,125.05,124.43,124.49,6843.0,121.9556,122.1901,121.5843,121.6429,6843.0
2021-01-21 13:30:00,124.48,124.68,124.31,124.49,8163.0,121.6331,121.8285,121.467,121.6429,8163.0
2021-01-21 14:00:00,124.49,124.52,123.66,123.66,8016.0,121.6429,121.6722,120.8319,120.8319,8016.0
2021-01-21 14:30:00,123.83,123.99,123.61,123.79,5829.0,120.998,121.1543,120.783,120.9589,5829.0
2021-01-21 15:00:00,123.79,123.88,123.39,123.64,5794.0,120.9589,121.0468,120.568,120.8123,5794.0
2021-01-21 15:30:00,123.73,123.79,122.57,123.1,59119.0,120.9003,120.9589,119.7668,120.2847,59119.0
2021-01-22 09:30:00,122.84,123.69,122.22,122.44,11705.0,120.0306,120.8612,119.4248,119.6398,11705.0
2021-01-22 10:00:00,122.48,122.87,122.2,122.22,17176.0,119.6789,120.0599,119.4053,119.4248,17176.0
2021-01-22 10:30:00,122.38,122.91,121.79,122.9,11530.0,119.5811,120.099,119.0046,120.0893,11530.0
2021-01-22 11:00:00,122.93,122.97,122.47,122.7,10674.0,120.1186,120.1577,119.6691,119.8938,10674.0
2021-01-22 11:30:00,122.59,123.59,122.59,123.23,3643.0,119.7863,120.7635,119.7863,120.4117,3643.0
2021-01-22 12:00:00,123.16,123.3,122.75,123.3,7239.0,120.3433,120.4801,119.9427,120.4801,7239.0
2021-01-22 12:30:00,123.47,124.05,123.31,123.81,6270.0,120.6462,121.213,120.4899,120.9784,6270.0
2021-01-22 13:00:00,123.81,124.04,123.17,123.95,12432.0,120.9784,121.2032,120.3531,121.1152,12432.0
2021-01-22 13:30:00,123.91,124.32,123.82,123.91,8794.0,121.0762,121.4768,120.9882,121.0762,8794.0
2021-01-22 14:00:00,123.9,124.18,123.86,123.89,5702.0,121.0664,121.34,121.0273,121.0566,5702.0
2021-01-22 14:30:00,123.84,124.14,123.71,123.9,15568.0,121.0078,121.3009,120.8807,121.0664,15568.0
2021-01-22 15:00:00,123.9,124.04,123.46,123.65,8167.0,121.0664,121.2032,120.6364,120.8221,8167.0
2021-01-22 15:30:00,123.69,123.89,123.56,123.81,45104.0,120.8612,121.0566,120.7342,120.9784,45104.0
2021-01-25 09:30:00,124.49,125.97,123.83,124.96,25928.0,121.6429,123.089,120.998,122.1021,25928.0
2021-01-25 10:00:00,125.03,126.41,125.03,126.41,13597.0,122.1705,123.519,122.1705,123.519,13597.0
2021-01-25 10:30:00,126.41,126.84,125.6,125.8,12518.0,123.519,123.9391,122.7275,122.9229,12518.0
2021-01-25 11:00:00,125.8,126.16,125.2,126.01,14270.0,122.9229,123.2747,122.3367,123.1281,14270.0
2021-01-25 11:30:00,126.39,126.51,125.78,126.12,4083.0,123.4994,123.6167,122.9034,123.2356,4083.0
2021-01-25 12:00:00,126.16,126.37,125.47,126.37,10443.0,123.2747,123.4799,122.6005,123.4799,10443.0
2021-01-25 12:30:00,126.39,126.55,126.11,126.54,4786.0,123.4994,123.6558,123.2258,123.646,4786.0
2021-01-25 13:00:00,126.64,126.97,126.49,126.64,10343.0,123.7437,124.0662,123.5971,123.7437,10343.0
2021-01-25 13:30:00,126.51,127.06,126.14,126.14,9466.0,123.6167,124.1541,123.2552,123.2552,9466.0
2021-01-25 14:00:00,126.07,126.32,125.82,126.01,5821.0,123.1868,123.431,122.9425,123.1281,5821.0
2021-01-25 14:30:00,126.08,126.38,125.85,126.21,8671.0,123.1965,123.4897,122.9718,123.3236,8671.0
2021-01-25 15:00:00,126.23,126.23,125.91,126.13,11891.0,123.3431,123.3431,123.0304,123.2454,11891.0
2021-01-25 15:30:00,126.2,126.39,125.93,126.05,37140.0,123.3138,123.4994,123.05,123.1672,37140.0
2021-01-26 09:30:00,126.51,127.05,125.88,125.98,6468.0,123.6167,124.1443,123.0011,123.0988,6468.0
2021-01-26 10:00:00,126.12,126.43,124.51,125.02,37789.0,123.2356,123.5385,121.6624,122.1608,37789.0
2021-01-26 10:30:00,125.28,125.78,124.76,125.59,24428.0,122.4148,122.9034,121.9067,122.7177,24428.0
2021-01-26 11:00:00,125.62,126.17,124.8,125.01,5540.0,122.747,123.2845,121.9458,122.151,5540.0
2021-01-26 11:30:00,124.97,125.31,124.36,124.64,3875.0,122.1119,122.4441,121.5159,121.7895,3875.0
2021-01-26 12:00:00,124.68,124.75,124.11,124.51,5008.0,121.8285,121.8969,121.2716,121.6624,5008.0
2021-01-26 12:30:00,124.4,124.63,124.34,124.38,4460.0,121.5549,121.7797,121.4963,121.5354,4460.0
2021-01-26 13:00:00,124.39,125.06,124.33,124.91,3836.0,121.5452,122.1999,121.4865,122.0533,3836.0
2021-01-26 13:30:00,124.91,125.74,124.87,125.32,6438.0,122.0533,122.8643,122.0142,122.4539,6438.0
2021-01-26 14:00:00,125.45,125.52,124.67,124.83,3283.0,122.5809,122.6493,121.8188,121.9751,3283.0
2021-01-26 14:30:00,125.02,125.71,125.02,125.41,4046.0,122.1608,122.835,122.1608,122.5418,4046.0
2021-01-26 15:00:00,125.51,125.83,125.42,125.55,8500.0,122.6396,122.9522,122.5516,122.6786,8500.0
2021-01-26 15:30:00,125.49,125.62,124.95,125.37,25206.0,122.62,122.747,122.0924,122.5028,25206.0
2021-01-27 09:30:00,123.37,124.29,119.47,121.2,26166.0,120.5485,121.4475,116.7377,118.4281,26166.0
2021-01-27 10:00:00,121.61,123.72,121.35,123.72,15685.0,118.8288,120.8905,118.5747,120.8905,15685.0
2021-01-27 10:30:00,123.56,124.6,123.4,123.95,40726.0,120.7342,121.7504,120.5778,121.1152,40726.0
2021-01-27 11:00:00,123.93,123.99,122.39,123.53,16849.0,121.0957,121.1543,119.5909,120.7048,16849.0
2021-01-27 11:30:00,123.54,124.2,122.26,122.67,17979.0,120.7146,121.3595,119.4639,119.8645,17979.0
2021-01-27 12:00:00,122.64,123.81,122.48,123.02,26356.0,119.8352,120.9784,119.6789,120.2065,26356.0
2021-01-27 12:30:00,122.97,124.5,122.96,123.96,19423.0,120.1577,121.6527,120.1479,121.125,19423.0
2021-01-27 13:00:00,124.08,124.81,124.04,124.4,6184.0,121.2423,121.9556,121.2032,121.5549,6184.0
2021-01-27 13:30:00,124.41,125.67,124.3,125.27,7571.0,121.5647,122.7959,121.4572,122.4051,7571.0
2021-01-27 14:00:00,125.2,125.65,125.01,125.54,10229.0,122.3367,122.7764,122.151,122.6689,10229.0
2021-01-27 14:30:00,125.42,126.12,124.81,126.07,15456.0,122.5516,123.2356,121.9556,123.1868,15456.0
2021-01-27 15:00:00,125.96,126.56,125.69,125.78,14750.0,123.0793,123.6655,122.8154,122.9034,14750.0
2021-01-27 15:30:00,125.66,127.63,125.66,127.56,98981.0,122.7861,124.7111,122.7861,124.6427,98981.0
2021-01-28 09:30:00,127.9,128.0,126.01,126.98,8595.0,124.9749,125.0726,123.1281,124.0759,8595.0
2021-01-28 10:00:00,126.98,128.19,126.87,127.43,14343.0,124.0759,125.2583,123.9685,124.5157,14343.0
2021-01-28 10:30:00,127.46,128.05,126.17,126.67,10852.0,124.545,125.1215,123.2845,123.773,10852.0
2021-01-28 11:00:00,127.01,127.27,125.5,125.77,11042.0,124.1053,124.3593,122.6298,122.8936,11042.0
2021-01-28 11:30:00,125.8,126.56,125.66,125.96,15520.0,122.9229,123.6655,122.7861,123.0793,15520.0
2021-01-28 12:00:00,125.95,126.01,124.45,124.64,23956.0,123.0695,123.1281,121.6038,121.7895,23956.0
2021-01-28 12:30:00,124.62,124.95,123.97,124.43,12845.0,121.7699,122.0924,121.1348,121.5843,12845.0
2021-01-28 13:00:00,124.44,125.57,123.88,125.26,14526.0,121.594,122.6982,121.0468,122.3953,14526.0
2021-01-28 13:30:00,125.25,125.5,125.03,125.32,8811.0,122.3855,122.6298,122.1705,122.4539,8811.0
2021-01-28 14:00:00,125.47,125.65,125.0,125.18,10443.0,122.6005,122.7764,122.1412,122.3171,10443.0
2021-01-28 14:30:00,125.11,125.96,124.79,125.96,10912.0,122.2487,123.0793,121.936,123.0793,10912.0
2021-01-28 15:00:00,125.89,126.44,125.79,125.95,9505.0,123.0109,123.5483,122.9132,123.0695,9505.0
2021-01-28 15:30:00,126.0,126.42,125.61,125.84,46168.0,123.1184,123.5288,122.7373,122.962,46168.0
2021-01-29 09:30:00,125.56,125.56,123.4,123.98,7123.0,122.6884,122.6884,120.5778,121.1446,7123.0
2021-01-29 10:00:00,124.02,125.3,124.01,124.42,7700.0,121.1836,122.4344,121.1739,121.5745,7700.0
2021-01-29 10:30:00,124.58,125.67,124.57,125.66,8428.0,121.7308,122.7959,121.7211,122.7861,8428.0
2021-01-29 11:00:00,125.73,125.74,124.74,124.94,10830.0,122.8545,122.8643,121.8872,122.0826,10830.0
2021-01-29 11:30:00,124.9,125.73,124.8,125.35,18459.0,122.0435,122.8545,121.9458,122.4832,18459.0
2021-01-29 12:00:00,125.43,125.51,124.87,125.48,9342.0,122.5614,122.6396,122.0142,122.6102,9342.0
2021-01-29 12:30:00,125.31,125.53,124.87,125.09,9006.0,122.4441,122.6591,122.0142,122.2292,9006.0
2021-01-29 13:00:00,124.98,125.27,124.55,125.26,8452.0,122.1217,122.4051,121.7015,122.3953,8452.0
2021-01-29 13:30:00,125.3,125.48,124.72,124.99,7949.0,122.4344,122.6102,121.8676,122.1315,7949.0
2021-01-29 14:00:00,124.99,125.88,124.99,125.39,13053.0,122.1315,123.0011,122.1315,122.5223,13053.0
2021-01-29 14:30:00,125.32,125.32,124.68,125.08,23489.0,122.4539,122.4539,121.8285,122.2194,23489.0
2021-01-29 15:00:00,125.09,125.65,124.95,125.28,20930.0,122.2292,122.7764,122.0924,122.4148,20930.0
2021-01-29 15:30:00,125.32,125.73,124.46,124.5,66610.0,122.4539,122.8545,121.6136,121.6527,66610.0
2021-02-01 09:30:00,124.65,125.7,124.33,124.44,10259.0,121.7992,122.8252,121.4865,121.594,10259.0
2021-02-01 10:00:00,124.58,124.87,123.47,123.57,11572.0,121.7308,122.0142,120.6462,120.7439,11572.0
2021-02-01 10:30:00,123.42,124.1,123.22,123.49,8230.0,120.5974,121.2618,120.4019,120.6658,8230.0
2021-02-01 11:00:00,123.47,124.1,123.32,123.8,9450.0,120.6462,121.2618,120.4996,120.9687,9450.0
2021-02-01 11:30:00,123.89,124.47,123.78,124.24,6003.0,121.0566,121.6233,120.9491,121.3986,6003.0
2021-02-01 12:00:00,124.09,124.28,124.0,124.14,4302.0,121.252,121.4377,121.1641,121.3009,4302.0
2021-02-01 12:30:00,124.01,124.01,123.43,123.94,6253.0,121.1739,121.1739,120.6071,121.1055,6253.0
2021-02-01 13:00:00,123.93,124.19,123.33,124.04,6839.0,121.0957,121.3498,120.5094,121.2032,6839.0
2021-02-01 13:30:00,124.17,124.29,123.82,123.96,5066.0,121.3302,121.4475,120.9882,121.125,5066.0
2021-02-01 14:00:00,123.92,125.19,123.91,125.19,7660.0,121.0859,122.3269,121.0762,122.3269,7660.0
2021-02-01 14:30:00,125.3,125.38,124.72,124.72,7387.0,122.4344,122.5125,121.8676,121.8676,7387.0
2021-02-01 15:00:00,124.88,124.89,123.92,124.22,10629.0,122.024,122.0337,121.0859,121.3791,10629.0
2021-02-01 15:30:00,124.26,124.77,123.91,124.21,29339.0,121.4182,121.9165,121.0762,121.3693,29339.0
2021-02-02 09:30:00,125.55,126.7,125.19,125.93,9388.0,122.6786,123.8023,122.3269,123.05,9388.0
2021-02-02 10:00:00,125.95,129.48,125.69,128.43,18096.0,123.0695,126.5188,122.8154,125.4928,18096.0
2021-02-02 10:30:00,128.53,129.76,128.16,128.28,15597.0,125.5905,126.7924,125.229,125.3462,15597.0
2021-02-02 11:00:00,128.27,129.66,128.14,129.48,22201.0,125.3364,126.6947,125.2094,126.5188,22201.0
2021-02-02 11:30:00,129.55,129.83,129.09,129.09,7007.0,126.5872,126.8608,126.1377,126.1377,7007.0
2021-02-02 12:00:00,129.13,129.45,128.64,128.64,4326.0,126.1768,126.4895,125.698,125.698,4326.0
2021-02-02 12:30:00,128.63,129.65,128.43,129.65,6442.0,125.6882,126.6849,125.4928,126.6849,6442.0
2021-02-02 13:00:00,129.78,130.05,129.19,129.35,12515.0,126.8119,127.0757,126.2354,126.3917,12515.0
2021-02-02 13:30:00,129.28,129.28,128.24,128.88,7648.0,126.3233,126.3233,125.3071,125.9325,7648.0
2021-02-02 14:00:00,128.7,129.41,128.46,128.94,10514.0,125.7566,126.4504,125.5221,125.9911,10514.0
2021-02-02 14:30:00,128.91,129.11,128.54,128.79,7820.0,125.9618,126.1572,125.6003,125.8445,7820.0
2021-02-02 15:00:00,128.75,128.76,127.82,128.11,12586.0,125.8055,125.8152,124.8967,125.1801,12586.0
2021-02-02 15:30:00,128.34,128.52,127.9,128.4,67259.0,125.4048,125.5807,124.9749,125.4635,67259.0
2021-02-03 09:30:00,128.52,130.0,128.14,128.4,8515.0,125.5807,127.0269,125.2094,125.4635,8515.0
2021-02-03 10:00:00,128.2,129.27,128.18,129.1,16428.0,125.268,126.3136,125.2485,126.1475,16428.0
2021-02-03 10:30:00,129.18,129.36,127.94,128.04,11281.0,126.2256,126.4015,125.014,125.1117,11281.0
2021-02-03 11:00:00,127.93,128.44,127.2,128.36,7147.0,125.0042,125.5026,124.2909,125.4244,7147.0
2021-02-03 11:30:00,128.38,128.54,127.52,128.53,8380.0,125.4439,125.6003,124.6036,125.5905,8380.0
2021-02-03 12:00:00,128.59,128.61,127.93,128.0,5234.0,125.6491,125.6687,125.0042,125.0726,5234.0
2021-02-03 12:30:00,127.92,128.47,127.87,128.32,4701.0,124.9944,125.5319,124.9456,125.3853,4701.0
2021-02-03 13:00:00,128.28,129.01,128.2,128.86,7882.0,125.3462,126.0595,125.268,125.9129,7882.0
2021-02-03 13:30:00,128.89,128.96,128.26,128.68,18736.0,125.9423,126.0107,125.3267,125.7371,18736.0
2021-02-03 14:00:00,128.73,128.8,128.38,128.52,5131.0,125.7859,125.8543,125.4439,125.5807,5131.0
2021-02-03 14:30:00,128.53,128.72,128.07,128.63,7842.0,125.5905,125.7761,125.141,125.6882,7842.0
2021-02-03 15:00:00,128.62,128.95,128.42,128.43,15177.0,125.6784,126.0009,125.483,125.4928,15177.0
2021-02-03 15:30:00,128.4,129.47,128.29,129.08,76056.0,125.4635,126.509,125.356,126.1279,76056.0
2021-02-04 09:30:00,129.37,132.74,126.66,131.31,18985.0,126.4113,129.7042,123.7633,128.3069,18985.0
2021-02-04 10:00:00,132.78,132.78,129.68,129.97,8174.0,129.7433,129.7433,126.7142,126.9976,8174.0
2021-02-04 10:30:00,129.56,130.9,128.62,130.77,11160.0,126.5969,127.9063,125.6784,127.7793,11160.0
2021-02-04 11:00:00,131.27,132.99,130.88,132.25,16377.0,128.2678,129.9485,127.8867,129.2254,16377.0
2021-02-04 11:30:00,132.43,133.45,131.67,133.07,14489.0,129.4013,130.398,128.6587,130.0267,14489.0
2021-02-04 12:00:00,132.92,133.38,132.07,132.77,13087.0,129.8801,130.3296,129.0495,129.7335,13087.0
2021-02-04 12:30:00,132.79,133.25,131.24,132.98,16045.0,129.7531,130.2025,128.2385,129.9387,16045.0
2021-02-04 13:00:00,132.83,133.54,132.51,133.13,9904.0,129.7922,130.4859,129.4795,130.0853,9904.0
2021-02-04 13:30:00,133.13,134.25,133.06,134.13,20911.0,130.0853,131.1797,130.0169,131.0624,20911.0
2021-02-04 14:00:00,133.95,133.97,132.84,133.61,10553.0,130.8865,130.9061,129.8019,130.5543,10553.0
2021-02-04 14:30:00,133.3,133.85,132.75,133.19,12295.0,130.2514,130.7888,129.714,130.1439,12295.0
2021-02-04 15:00:00,133.21,133.81,132.98,132.98,16130.0,130.1635,130.7497,129.9387,129.9387,16130.0
2021-02-04 15:30:00,133.11,133.27,132.12,132.37,44104.0,130.0657,130.2221,129.0984,129.3427,44104.0
2021-02-05 09:30:00,133.14,133.14,131.81,131.81,2691.0,130.0951,130.0951,128.7955,128.7955,2691.0
2021-02-05 10:00:00,131.91,132.69,129.29,129.46,17353.0,128.8932,129.6554,126.3331,126.4992,17353.0
2021-02-05 10:30:00,129.78,130.33,129.32,129.38,6662.0,126.8119,127.3493,126.3624,126.4211,6662.0
2021-02-05 11:00:00,129.29,129.59,128.36,128.73,6305.0,126.3331,126.6263,125.4244,125.7859,6305.0
2021-02-05 11:30:00,128.91,129.58,128.6,128.61,5021.0,125.9618,126.6165,125.6589,125.6687,5021.0
2021-02-05 12:00:00,128.56,128.82,128.42,128.69,6731.0,125.6198,125.8739,125.483,125.7468,6731.0
2021-02-05 12:30:00,128.71,129.01,128.16,128.2,6217.0,125.7664,126.0595,125.229,125.268,6217.0
2021-02-05 13:00:00,128.01,128.1,127.5,127.87,6930.0,125.0824,125.1703,124.5841,124.9456,6930.0
2021-02-05 13:30:00,127.95,128.16,127.24,127.9,13652.0,125.0238,125.229,124.33,124.9749,13652.0
2021-02-05 14:00:00,127.86,128.48,127.47,128.17,7532.0,124.9358,125.5416,124.5547,125.2387,7532.0
2021-02-05 14:30:00,128.27,128.41,127.84,127.99,9715.0,125.3364,125.4732,124.9163,125.0628,9715.0
2021-02-05 15:00:00,128.03,128.36,128.0,128.2,8074.0,125.1019,125.4244,125.0726,125.268,8074.0
2021-02-05 15:30:00,128.3,128.7,128.11,128.4,45983.0,125.3658,125.7566,125.1801,125.4635,45983.0
2021-02-08 09:30:00,129.69,129.69,128.02,128.37,4595.0,126.724,126.724,125.0922,125.4342,4595.0
2021-02-08 10:00:00,128.28,130.8,128.16,130.16,10134.0,125.3462,127.8086,125.229,127.1832,10134.0
2021-02-08 10:30:00,130.48,130.48,129.19,129.19,28245.0,127.4959,127.4959,126.2354,126.2354,28245.0
2021-02-08 11:00:00,129.19,130.14,129.07,130.06,7801.0,126.2354,127.1637,126.1181,127.0855,7801.0
2021-02-08 11:30:00,130.21,130.21,129.62,130.02,4473.0,127.2321,127.2321,126.6556,127.0464,4473.0
2021-02-08 12:00:00,129.99,130.13,129.7,129.95,4105.0,127.0171,127.1539,126.7337,126.978,4105.0
2021-02-08 12:30:00,129.96,129.96,128.94,128.97,4431.0,126.9878,126.9878,125.9911,126.0204,4431.0
2021-02-08 13:00:00,129.13,129.4,128.58,128.58,4542.0,126.1768,126.4406,125.6394,125.6394,4542.0
2021-02-08 13:30:00,128.57,128.86,128.54,128.67,2700.0,125.6296,125.9129,125.6003,125.7273,2700.0
2021-02-08 14:00:00,128.77,129.23,128.73,129.17,3414.0,125.825,126.2745,125.7859,126.2159,3414.0
2021-02-08 14:30:00,129.22,129.28,128.98,129.07,4266.0,126.2647,126.3233,126.0302,126.1181,4266.0
2021-02-08 15:00:00,129.11,129.16,128.64,128.64,6844.0,126.1572,126.2061,125.698,125.698,6844.0
2021-02-08 15:30:00,128.69,129.14,128.44,128.9,35185.0,125.7468,126.1865,125.5026,125.952,35185.0
2021-02-09 09:30:00,128.66,130.15,128.48,128.62,5503.0,125.7175,127.1734,125.5416,125.6784,5503.0
2021-02-09 10:00:00,128.42,129.2,128.27,128.46,9438.0,125.483,126.2452,125.3364,125.5221,9438.0
2021-02-09 10:30:00,128.37,128.48,127.33,127.33,6194.0,125.4342,125.5416,124.4179,124.4179,6194.0
2021-02-09 11:00:00,127.33,127.53,126.95,127.32,6674.0,124.4179,124.6134,124.0466,124.4082,6674.0
2021-02-09 11:30:00,127.37,128.31,127.26,128.31,5367.0,124.457,125.3755,124.3495,125.3755,5367.0
2021-02-09 12:00:00,128.16,128.73,128.12,128.38,4760.0,125.229,125.7859,125.1899,125.4439,4760.0
2021-02-09 12:30:00,128.33,128.55,128.12,128.12,5001.0,125.3951,125.61,125.1899,125.1899,5001.0
2021-02-09 13:00:00,128.18,128.29,127.98,127.98,3686.0,125.2485,125.356,125.0531,125.0531,3686.0
2021-02-09 13:30:00,128.01,128.01,127.35,127.81,12269.0,125.0824,125.0824,124.4375,124.887,12269.0
2021-02-09 14:00:00,127.75,127.96,127.53,127.57,7969.0,124.8283,125.0335,124.6134,124.6524,7969.0
2021-02-09 14:30:00,127.63,128.07,127.63,127.98,9163.0,124.7111,125.141,124.7111,125.0531,9163.0
2021-02-09 15:00:00,127.95,128.1,127.4,127.4,7167.0,125.0238,125.1703,124.4863,124.4863,7167.0
2021-02-09 15:30:00,127.41,127.6,126.9,127.02,36470.0,124.4961,124.6818,123.9978,124.115,36470.0
2021-02-10 09:30:00,127.63,127.72,126.99,127.35,5356.0,124.7111,124.799,124.0857,124.4375,5356.0
2021-02-10 10:00:00,127.1,127.58,126.4,127.41,34126.0,124.1932,124.6622,123.5092,124.4961,34126.0
2021-02-10 10:30:00,127.43,128.33,127.04,127.69,11636.0,124.5157,125.3951,124.1346,124.7697,11636.0
2021-02-10 11:00:00,127.63,127.68,126.37,126.57,17762.0,124.7111,124.7599,123.4799,123.6753,17762.0
2021-02-10 11:30:00,126.5,126.65,126.09,126.39,7008.0,123.6069,123.7535,123.2063,123.4994,7008.0
2021-02-10 12:00:00,126.04,126.13,125.47,126.02,5417.0,123.1574,123.2454,122.6005,123.1379,5417.0
2021-02-10 12:30:00,125.94,126.39,125.64,126.39,6388.0,123.0597,123.4994,122.7666,123.4994,6388.0
2021-02-10 13:00:00,126.34,126.49,126.16,126.49,3500.0,123.4506,123.5971,123.2747,123.5971,3500.0
2021-02-10 13:30:00,126.6,126.77,126.57,126.6,3207.0,123.7046,123.8707,123.6753,123.7046,3207.0
2021-02-10 14:00:00,126.66,127.07,126.66,127.07,5002.0,123.7633,124.1639,123.7633,124.1639,5002.0
2021-02-10 14:30:00,127.13,127.31,126.9,126.98,5936.0,124.2225,124.3984,123.9978,124.0759,5936.0
2021-02-10 15:00:00,126.9,126.9,126.34,126.37,5862.0,123.9978,123.9978,123.4506,123.4799,5862.0
2021-02-10 15:30:00,126.37,126.43,125.7,125.99,33644.0,123.4799,123.5385,122.8252,123.1086,33644.0
2021-02-11 09:30:00,125.64,127.05,125.49,125.64,4818.0,122.7666,124.1443,122.62,122.7666,4818.0
2021-02-11 10:00:00,125.86,127.05,125.86,126.92,1503.0,122.9816,124.1443,122.9816,124.0173,1503.0
2021-02-11 10:30:00,126.97,127.02,126.61,126.62,2400.0,124.0662,124.115,123.7144,123.7242,2400.0
2021-02-11 11:00:00,126.73,126.94,126.32,126.67,2976.0,123.8317,124.0369,123.431,123.773,2976.0
2021-02-11 11:30:00,126.6,126.68,126.18,126.24,1862.0,123.7046,123.7828,123.2942,123.3529,1862.0
2021-02-11 12:00:00,126.22,126.22,125.33,125.38,3250.0,123.3333,123.3333,122.4637,122.5125,3250.0
2021-02-11 12:30:00,125.34,125.44,124.85,125.31,4147.0,122.4735,122.5712,121.9947,122.4441,4147.0
2021-02-11 13:00:00,125.44,125.74,125.19,125.59,3000.0,122.5712,122.8643,122.3269,122.7177,3000.0
2021-02-11 13:30:00,125.55,125.55,125.18,125.19,4116.0,122.6786,122.6786,122.3171,122.3269,4116.0
2021-02-11 14:00:00,125.13,125.47,124.88,125.42,5503.0,122.2683,122.6005,122.024,122.5516,5503.0
2021-02-11 14:30:00,125.54,125.75,125.42,125.67,2607.0,122.6689,122.8741,122.5516,122.7959,2607.0
2021-02-11 15:00:00,125.63,125.98,125.63,125.81,5676.0,122.7568,123.0988,122.7568,122.9327,5676.0
2021-02-11 15:30:00,125.75,126.13,125.66,125.92,18759.0,122.8741,123.2454,122.7861,123.0402,18759.0
2021-02-12 09:30:00,125.11,125.85,125.11,125.3,7966.0,122.2487,122.9718,122.2487,122.4344,7966.0
2021-02-12 10:00:00,125.32,125.32,124.91,125.01,1800.0,122.4539,122.4539,122.0533,122.151,1800.0
2021-02-12 10:30:00,125.02,125.37,124.81,125.15,12625.0,122.1608,122.5028,121.9556,122.2878,12625.0
2021-02-12 11:00:00,125.14,125.14,124.77,124.93,8312.0,122.278,122.278,121.9165,122.0728,8312.0
2021-02-12 11:30:00,124.94,125.16,124.69,125.02,6958.0,122.0826,122.2976,121.8383,122.1608,6958.0
2021-02-12 12:00:00,125.13,125.16,124.36,124.41,4691.0,122.2683,122.2976,121.5159,121.5647,4691.0
2021-02-12 12:30:00,124.33,124.33,123.75,123.84,3508.0,121.4865,121.4865,120.9198,121.0078,3508.0
2021-02-12 13:00:00,123.76,123.79,123.28,123.49,5743.0,120.9296,120.9589,120.4606,120.6658,5743.0
2021-02-12 13:30:00,123.64,124.21,123.63,124.21,4130.0,120.8123,121.3693,120.8026,121.3693,4130.0
2021-02-12 14:00:00,124.36,124.37,124.06,124.26,3039.0,121.5159,121.5256,121.2227,121.4182,3039.0
2021-02-12 14:30:00,124.28,124.7,124.27,124.56,4352.0,121.4377,121.8481,121.4279,121.7113,4352.0
2021-02-12 15:00:00,124.57,124.57,124.04,124.11,5003.0,121.7211,121.7211,121.2032,121.2716,5003.0
2021-02-12 15:30:00,124.03,124.33,123.88,124.0,24891.0,121.1934,121.4865,121.0468,121.1641,24891.0
2021-02-16 09:30:00,124.54,126.46,124.12,125.85,13046.0,121.6917,123.5678,121.2814,122.9718,13046.0
2021-02-16 10:00:00,125.94,126.21,125.7,126.14,7957.0,123.0597,123.3236,122.8252,123.2552,7957.0
2021-02-16 10:30:00,126.36,126.37,125.34,125.35,14618.0,123.4701,123.4799,122.4735,122.4832,14618.0
2021-02-16 11:00:00,125.4,125.58,125.06,125.54,12379.0,122.5321,122.708,122.1999,122.6689,12379.0
2021-02-16 11:30:00,125.61,126.73,125.41,126.6,13043.0,122.7373,123.8317,122.5418,123.7046,13043.0
2021-02-16 12:00:00,126.73,127.51,126.63,127.41,10114.0,123.8317,124.5938,123.7339,124.4961,10114.0
2021-02-16 12:30:00,127.35,127.38,126.62,126.8,12194.0,124.4375,124.4668,123.7242,123.9001,12194.0
2021-02-16 13:00:00,126.83,127.3,126.78,127.21,9318.0,123.9294,124.3886,123.8805,124.3007,9318.0
2021-02-16 13:30:00,127.4,127.75,127.24,127.64,11601.0,124.4863,124.8283,124.33,124.7208,11601.0
2021-02-16 14:00:00,127.63,127.71,127.24,127.45,8732.0,124.7111,124.7892,124.33,124.5352,8732.0
2021-02-16 14:30:00,127.44,127.86,127.31,127.45,11256.0,124.5254,124.9358,124.3984,124.5352,11256.0
2021-02-16 15:00:00,127.47,127.47,126.51,126.72,10700.0,124.5547,124.5547,123.6167,123.8219,10700.0
2021-02-16 15:30:00,126.76,126.76,125.3,125.36,45481.0,123.861,123.861,122.4344,122.493,45481.0
2021-02-17 09:30:00,124.5,126.13,124.5,125.35,12714.0,121.6527,123.2454,121.6527,122.4832,12714.0
2021-02-17 10:00:00,125.19,125.28,124.25,124.45,12355.0,122.3269,122.4148,121.4084,121.6038,12355.0
2021-02-17 10:30:00,124.64,124.99,124.16,124.34,11160.0,121.7895,122.1315,121.3204,121.4963,11160.0
2021-02-17 11:00:00,124.22,124.22,123.15,124.13,10998.0,121.3791,121.3791,120.3335,121.2911,10998.0
2021-02-17 11:30:00,124.21,125.4,124.21,125.21,35450.0,121.3693,122.5321,121.3693,122.3464,35450.0
2021-02-17 12:00:00,125.25,125.28,124.65,124.77,6749.0,122.3855,122.4148,121.7992,121.9165,6749.0
2021-02-17 12:30:00,124.78,124.93,124.59,124.79,5987.0,121.9263,122.0728,121.7406,121.936,5987.0
2021-02-17 13:00:00,124.89,125.02,124.78,124.91,7594.0,122.0337,122.1608,121.9263,122.0533,7594.0
2021-02-17 13:30:00,124.91,124.99,124.69,124.85,10650.0,122.0533,122.1315,121.8383,121.9947,10650.0
2021-02-17 14:00:00,124.95,125.05,124.58,124.84,10726.0,122.0924,122.1901,121.7308,121.9849,10726.0
2021-02-17 14:30:00,124.9,124.95,124.75,124.81,13962.0,122.0435,122.0924,121.8969,121.9556,13962.0
2021-02-17 15:00:00,124.89,125.64,124.88,125.34,16548.0,122.0337,122.7666,122.024,122.4735,16548.0
2021-02-17 15:30:00,125.34,125.5,124.71,124.74,38477.0,122.4735,122.6298,121.8579,121.8872,38477.0
2021-02-18 09:30:00,125.0,125.0,124.11,124.4,9430.0,122.1412,122.1412,121.2716,121.5549,9430.0
2021-02-18 10:00:00,124.28,124.86,124.14,124.61,18376.0,121.4377,122.0044,121.3009,121.7601,18376.0
2021-02-18 10:30:00,124.53,124.62,124.05,124.12,11215.0,121.682,121.7699,121.213,121.2814,11215.0
2021-02-18 11:00:00,124.06,124.33,123.66,123.75,14678.0,121.2227,121.4865,120.8319,120.9198,14678.0
2021-02-18 11:30:00,123.63,123.92,123.62,123.85,10823.0,120.8026,121.0859,120.7928,121.0175,10823.0
2021-02-18 12:00:00,123.81,125.08,123.77,124.75,47830.0,120.9784,122.2194,120.9394,121.8969,47830.0
2021-02-18 12:30:00,124.75,125.11,124.35,124.98,30859.0,121.8969,122.2487,121.5061,122.1217,30859.0
2021-02-18 13:00:00,125.05,125.54,124.78,125.46,10698.0,122.1901,122.6689,121.9263,122.5907,10698.0
2021-02-18 13:30:00,125.55,125.87,125.47,125.56,5191.0,122.6786,122.9913,122.6005,122.6884,5191.0
2021-02-18 14:00:00,125.72,125.9,125.49,125.57,11333.0,122.8448,123.0206,122.62,122.6982,11333.0
2021-02-18 14:30:00,125.64,126.01,125.47,125.54,5514.0,122.7666,123.1281,122.6005,122.6689,5514.0
2021-02-18 15:00:00,125.67,125.77,125.56,125.65,2589.0,122.7959,122.8936,122.6884,122.7764,2589.0
2021-02-18 15:30:00,125.7,125.77,125.11,125.11,23977.0,122.8252,122.8936,122.2487,122.2487,23977.0
2021-02-19 09:30:00,124.74,125.38,124.74,125.13,10312.0,122.1319,122.7585,122.1319,122.5138,10312.0
2021-02-19 10:00:00,125.15,125.84,124.99,125.56,4321.0,122.5334,123.2089,122.3767,122.9348,4321.0
2021-02-19 10:30:00,125.56,125.56,124.3,124.31,8484.0,122.9348,122.9348,121.7011,121.7109,8484.0
2021-02-19 11:00:00,124.19,124.32,123.85,123.85,7137.0,121.5934,121.7207,121.2605,121.2605,7137.0
2021-02-19 11:30:00,123.94,124.91,123.91,124.5,11547.0,121.3487,122.2984,121.3193,121.8969,11547.0
2021-02-19 12:00:00,124.51,124.99,124.46,124.7,4754.0,121.9067,122.3767,121.8578,122.0928,4754.0
2021-02-19 12:30:00,124.78,124.82,124.62,124.66,5881.0,122.1711,122.2103,122.0144,122.0536,5881.0
2021-02-19 13:00:00,124.89,124.98,124.7,124.8,4100.0,122.2788,122.3669,122.0928,122.1907,4100.0
2021-02-19 13:30:00,124.85,124.86,124.69,124.8,5567.0,122.2396,122.2494,122.083,122.1907,5567.0
2021-02-19 14:00:00,124.89,125.06,124.54,124.87,7418.0,122.2788,122.4452,121.9361,122.2592,7418.0
2021-02-19 14:30:00,124.96,125.18,124.79,125.16,9426.0,122.3473,122.5627,122.1809,122.5431,9426.0
2021-02-19 15:00:00,125.17,125.21,124.5,124.54,8711.0,122.5529,122.5921,121.8969,121.9361,8711.0
2021-02-19 15:30:00,124.57,124.78,124.14,124.49,43799.0,121.9655,122.1711,121.5445,121.8872,43799.0
2021-02-22 09:30:00,124.1,125.02,123.39,124.73,35281.0,121.5053,122.4061,120.8102,122.1221,35281.0
2021-02-22 10:00:00,124.63,125.09,123.86,124.32,9912.0,122.0242,122.4746,121.2703,121.7207,9912.0
2021-02-22 10:30:00,124.15,124.38,123.92,124.12,9871.0,121.5543,121.7795,121.3291,121.5249,9871.0
2021-02-22 11:00:00,124.07,124.63,123.59,124.42,9533.0,121.4759,122.0242,121.006,121.8186,9533.0
2021-02-22 11:30:00,124.37,124.75,124.1,124.13,10100.0,121.7697,122.1417,121.5053,121.5347,10100.0
2021-02-22 12:00:00,124.13,124.13,123.86,124.02,7865.0,121.5347,121.5347,121.2703,121.427,7865.0
2021-02-22 12:30:00,124.02,124.72,124.02,124.72,11270.0,121.427,122.1123,121.427,122.1123,11270.0
2021-02-22 13:00:00,124.78,125.05,124.72,124.74,7320.0,122.1711,122.4354,122.1123,122.1319,7320.0
2021-02-22 13:30:00,124.81,124.94,124.58,124.7,9753.0,122.2005,122.3277,121.9753,122.0928,9753.0
2021-02-22 14:00:00,124.75,125.08,124.68,125.06,10116.0,122.1417,122.4648,122.0732,122.4452,10116.0
2021-02-22 14:30:00,125.12,125.15,124.72,124.95,8337.0,122.504,122.5334,122.1123,122.3375,8337.0
2021-02-22 15:00:00,124.95,125.22,124.8,125.22,10372.0,122.3375,122.6019,122.1907,122.6019,10372.0
2021-02-22 15:30:00,125.24,125.56,124.99,125.51,56027.0,122.6215,122.9348,122.3767,122.8858,56027.0
2021-02-23 09:30:00,125.28,126.53,124.74,126.13,14427.0,122.6606,123.8845,122.1319,123.4929,14427.0
2021-02-23 10:00:00,126.07,126.12,124.19,124.19,8141.0,123.4341,123.4831,121.5934,121.5934,8141.0
2021-02-23 10:30:00,124.21,124.87,123.75,124.84,23077.0,121.613,122.2592,121.1626,122.2298,23077.0
2021-02-23 11:00:00,124.83,125.21,124.82,124.99,7522.0,122.22,122.5921,122.2103,122.3767,7522.0
2021-02-23 11:30:00,124.98,125.3,124.66,124.85,9625.0,122.3669,122.6802,122.0536,122.2396,9625.0
2021-02-23 12:00:00,124.85,124.87,124.09,124.61,18059.0,122.2396,122.2592,121.4955,122.0046,18059.0
2021-02-23 12:30:00,124.67,125.25,124.59,124.95,11231.0,122.0634,122.6313,121.9851,122.3375,11231.0
2021-02-23 13:00:00,124.9,125.41,124.89,125.41,9374.0,122.2886,122.7879,122.2788,122.7879,9374.0
2021-02-23 13:30:00,125.34,126.24,125.31,126.08,19812.0,122.7194,123.6006,122.69,123.4439,19812.0
2021-02-23 14:00:00,126.05,126.12,125.24,125.83,24998.0,123.4145,123.4831,122.6215,123.1991,24998.0
2021-02-23 14:30:00,125.83,125.88,125.25,125.84,9496.0,123.1991,123.2481,122.6313,123.2089,9496.0
2021-02-23 15:00:00,125.83,126.55,125.71,126.47,13148.0,123.1991,123.9041,123.0816,123.8258,13148.0
2021-02-23 15:30:00,126.58,126.68,125.7,125.82,42065.0,123.9335,124.0314,123.0719,123.1893,42065.0
2021-02-24 09:30:00,126.72,126.73,125.24,125.57,4960.0,124.0705,124.0803,122.6215,122.9446,4960.0
2021-02-24 10:00:00,125.34,126.1,124.85,125.57,5200.0,122.7194,123.4635,122.2396,122.9446,5200.0
2021-02-24 10:30:00,126.06,126.56,125.36,126.56,11877.0,123.4243,123.9139,122.739,123.9139,11877.0
2021-02-24 11:00:00,126.58,127.12,126.58,126.83,7653.0,123.9335,124.4622,123.9335,124.1782,7653.0
2021-02-24 11:30:00,126.9,127.65,126.89,127.29,19449.0,124.2468,124.9811,124.237,124.6286,19449.0
2021-02-24 12:00:00,127.2,127.37,126.98,127.33,6029.0,124.5405,124.7069,124.3251,124.6678,6029.0
2021-02-24 12:30:00,127.34,127.66,127.22,127.27,5709.0,124.6776,124.9909,124.5601,124.609,5709.0
2021-02-24 13:00:00,127.37,127.77,127.23,127.67,6607.0,124.7069,125.0986,124.5699,125.0007,6607.0
2021-02-24 13:30:00,127.67,128.17,127.66,127.81,5524.0,125.0007,125.4902,124.9909,125.1377,5524.0
2021-02-24 14:00:00,127.9,127.96,126.82,126.87,10443.0,125.2259,125.2846,124.1684,124.2174,10443.0
2021-02-24 14:30:00,126.87,127.5,126.87,127.24,11627.0,124.2174,124.8342,124.2174,124.5797,11627.0
2021-02-24 15:00:00,127.23,127.65,127.23,127.6,7302.0,124.5699,124.9811,124.5699,124.9321,7302.0
2021-02-24 15:30:00,127.6,128.24,126.9,127.84,95408.0,124.9321,125.5587,124.2468,125.1671,95408.0
2021-02-25 09:30:00,127.78,128.59,127.61,127.92,5217.0,125.1084,125.9014,124.9419,125.2454,5217.0
2021-02-25 10:00:00,128.01,128.01,126.91,126.92,7429.0,125.3336,125.3336,124.2566,124.2663,7429.0
2021-02-25 10:30:00,126.47,127.28,126.3,127.27,9282.0,123.8258,124.6188,123.6593,124.609,9282.0
2021-02-25 11:00:00,127.4,127.72,127.17,127.18,10229.0,124.7363,125.0496,124.5111,124.5209,10229.0
2021-02-25 11:30:00,126.95,126.95,125.93,126.14,5297.0,124.2957,124.2957,123.297,123.5027,5297.0
2021-02-25 12:00:00,126.29,126.58,125.75,125.86,8803.0,123.6495,123.9335,123.1208,123.2285,8803.0
2021-02-25 12:30:00,125.79,126.01,125.44,125.53,7503.0,123.16,123.3754,122.8173,122.9054,7503.0
2021-02-25 13:00:00,125.25,125.61,124.81,125.23,9529.0,122.6313,122.9837,122.2005,122.6117,9529.0
2021-02-25 13:30:00,125.36,125.59,124.72,124.95,7227.0,122.739,122.9642,122.1123,122.3375,7227.0
2021-02-25 14:00:00,124.85,125.29,124.55,125.16,5041.0,122.2396,122.6704,121.9459,122.5431,5041.0
2021-02-25 14:30:00,125.09,125.17,124.66,124.74,6520.0,122.4746,122.5529,122.0536,122.1319,6520.0
2021-02-25 15:00:00,124.9,125.48,124.7,125.48,8675.0,122.2886,122.8565,122.0928,122.8565,8675.0
2021-02-25 15:30:00,125.36,125.49,124.75,124.86,21515.0,122.739,122.8662,122.1417,122.2494,21515.0
2021-02-26 09:30:00,125.57,125.57,124.0,125.06,11514.0,122.9446,122.9446,121.4074,122.4452,11514.0
2021-02-26 10:00:00,125.07,125.63,124.52,125.45,10134.0,122.455,123.0033,121.9165,122.8271,10134.0
2021-02-26 10:30:00,126.04,126.4,125.53,126.06,7950.0,123.4047,123.7572,122.9054,123.4243,7950.0
2021-02-26 11:00:00,125.99,126.64,125.57,126.44,11631.0,123.3558,123.9922,122.9446,123.7964,11631.0
2021-02-26 11:30:00,126.7,126.85,126.57,126.84,4877.0,124.0509,124.1978,123.9237,124.188,4877.0
2021-02-26 12:00:00,126.89,127.71,126.84,127.04,6617.0,124.237,125.0398,124.188,124.3838,6617.0
2021-02-26 12:30:00,127.05,127.05,126.27,126.36,6469.0,124.3936,124.3936,123.6299,123.7181,6469.0
2021-02-26 13:00:00,126.46,126.7,125.93,126.7,3281.0,123.816,124.0509,123.297,124.0509,3281.0
2021-02-26 13:30:00,126.73,126.73,125.62,125.62,4197.0,124.0803,124.0803,122.9935,122.9935,4197.0
2021-02-26 14:00:00,125.66,125.79,124.88,125.19,4282.0,123.0327,123.16,122.269,122.5725,4282.0
2021-02-26 14:30:00,125.25,125.61,125.17,125.39,3700.0,122.6313,122.9837,122.5529,122.7683,3700.0
2021-02-26 15:00:00,125.59,125.66,125.16,125.26,5254.0,122.9642,123.0327,122.5431,122.6411,5254.0
2021-02-26 15:30:00,125.22,125.59,124.62,124.63,34651.0,122.6019,122.9642,122.0144,122.0242,34651.0
2021-03-01 09:30:00,126.29,127.32,125.63,125.63,11286.0,123.6495,124.658,123.0033,123.0033,11286.0
2021-03-01 10:00:00,125.63,126.61,125.16,126.15,3236.0,123.0033,123.9628,122.5431,123.5124,3236.0
2021-03-01 10:30:00,126.19,126.58,126.18,126.51,5221.0,123.5516,123.9335,123.5418,123.8649,5221.0
2021-03-01 11:00:00,126.44,126.57,125.92,126.09,9242.0,123.7964,123.9237,123.2873,123.4537,9242.0
2021-03-01 11:30:00,126.22,126.4,126.03,126.26,13260.0,123.581,123.7572,123.395,123.6201,13260.0
2021-03-01 12:00:00,126.3,126.7,126.25,126.49,8657.0,123.6593,124.0509,123.6104,123.8453,8657.0
2021-03-01 12:30:00,126.48,126.93,126.48,126.59,4653.0,123.8355,124.2761,123.8355,123.9432,4653.0
2021-03-01 13:00:00,126.58,126.6,126.22,126.29,6258.0,123.9335,123.953,123.581,123.6495,6258.0
2021-03-01 13:30:00,126.37,126.89,126.37,126.58,5406.0,123.7278,124.237,123.7278,123.9335,5406.0
2021-03-01 14:00:00,126.56,126.74,126.47,126.61,4799.0,123.9139,124.0901,123.8258,123.9628,4799.0
2021-03-01 14:30:00,126.62,126.76,126.51,126.76,4690.0,123.9726,124.1097,123.8649,124.1097,4690.0
2021-03-01 15:00:00,126.81,126.87,126.55,126.8,12001.0,124.1586,124.2174,123.9041,124.1489,12001.0
2021-03-01 15:30:00,126.77,126.81,125.82,125.85,26734.0,124.1195,124.1586,123.1893,123.2187,26734.0
2021-03-02 09:30:00,125.81,126.41,124.51,125.01,23559.0,123.1796,123.767,121.9067,122.3963,23559.0
2021-03-02 10:00:00,124.65,124.79,123.28,123.58,6463.0,122.0438,122.1809,120.7025,120.9962,6463.0
2021-03-02 10:30:00,123.41,124.26,123.05,124.26,5101.0,120.8297,121.662,120.4773,121.662,5101.0
2021-03-02 11:00:00,124.25,124.3,123.29,124.3,6715.0,121.6522,121.7011,120.7122,121.7011,6715.0
2021-03-02 11:30:00,124.18,125.08,124.01,124.98,8814.0,121.5836,122.4648,121.4172,122.3669,8814.0
2021-03-02 12:00:00,124.82,125.3,124.7,125.3,8998.0,122.2103,122.6802,122.0928,122.6802,8998.0
2021-03-02 12:30:00,125.24,125.49,124.79,124.98,14434.0,122.6215,122.8662,122.1809,122.3669,14434.0
2021-03-02 13:00:00,124.81,125.53,124.81,125.15,9236.0,122.2005,122.9054,122.2005,122.5334,9236.0
2021-03-02 13:30:00,125.11,125.37,124.99,125.11,8103.0,122.4942,122.7488,122.3767,122.4942,8103.0
2021-03-02 14:00:00,125.1,125.25,124.55,125.04,6623.0,122.4844,122.6313,121.9459,122.4257,6623.0
2021-03-02 14:30:00,125.05,125.45,124.94,125.33,10651.0,122.4354,122.8271,122.3277,122.7096,10651.0
2021-03-02 15:00:00,125.25,125.45,124.93,125.1,5420.0,122.6313,122.8271,122.318,122.4844,5420.0
2021-03-02 15:30:00,125.0,125.25,124.42,124.49,23709.0,122.3865,122.6313,121.8186,121.8872,23709.0
2021-03-03 09:30:00,124.56,124.64,123.72,124.44,4553.0,121.9557,122.034,121.1333,121.8382,4553.0
2021-03-03 10:00:00,124.06,124.06,123.26,123.26,17892.0,121.4661,121.4661,120.6829,120.6829,17892.0
2021-03-03 10:30:00,123.22,123.62,123.06,123.51,11250.0,120.6437,121.0353,120.4871,120.9276,11250.0
2021-03-03 11:00:00,123.72,124.0,123.34,123.87,3207.0,121.1333,121.4074,120.7612,121.2801,3207.0
2021-03-03 11:30:00,123.79,124.07,123.51,123.51,3309.0,121.2018,121.4759,120.9276,120.9276,3309.0
2021-03-03 12:00:00,123.31,123.91,123.23,123.79,5744.0,120.7318,121.3193,120.6535,121.2018,5744.0
2021-03-03 12:30:00,123.79,123.79,123.48,123.51,2505.0,121.2018,121.2018,120.8983,120.9276,2505.0
2021-03-03 13:00:00,123.52,124.59,123.41,124.59,20713.0,120.9374,121.9851,120.8297,121.9851,20713.0
2021-03-03 13:30:00,124.48,124.62,124.1,124.33,5510.0,121.8774,122.0144,121.5053,121.7305,5510.0
2021-03-03 14:00:00,124.3,124.45,123.9,124.4,4651.0,121.7011,121.848,121.3095,121.799,4651.0
2021-03-03 14:30:00,124.34,124.6,124.05,124.4,6848.0,121.7403,121.9949,121.4564,121.799,6848.0
2021-03-03 15:00:00,124.44,124.77,123.99,124.27,34617.0,121.8382,122.1613,121.3976,121.6718,34617.0
2021-03-03 15:30:00,124.33,124.41,123.11,123.13,36708.0,121.7305,121.8088,120.536,120.5556,36708.0
2021-03-04 09:30:00,122.74,124.7,122.65,123.22,7189.0,120.1737,122.0928,120.0856,120.6437,7189.0
2021-03-04 10:00:00,123.2,123.61,122.46,122.96,15769.0,120.6241,121.0256,119.8996,120.3891,15769.0
2021-03-04 10:30:00,122.79,123.27,122.58,123.04,5048.0,120.2227,120.6927,120.0171,120.4675,5048.0
2021-03-04 11:00:00,123.12,123.57,122.85,123.27,6144.0,120.5458,120.9864,120.2814,120.6927,6144.0
2021-03-04 11:30:00,123.16,123.68,123.13,123.35,8578.0,120.585,121.0941,120.5556,120.771,8578.0
2021-03-04 12:00:00,123.61,123.62,122.64,122.73,8378.0,121.0256,121.0353,120.0758,120.164,8378.0
2021-03-04 12:30:00,122.62,122.75,121.64,121.64,8194.0,120.0563,120.1835,119.0967,119.0967,8194.0
2021-03-04 13:00:00,121.94,122.14,121.56,122.09,10571.0,119.3905,119.5863,119.0184,119.5373,10571.0
2021-03-04 13:30:00,122.12,122.12,121.0,121.3,11181.0,119.5667,119.5667,118.4701,118.7638,11181.0
2021-03-04 14:00:00,121.15,123.3,121.13,123.21,13824.0,118.617,120.722,118.5974,120.6339,13824.0
2021-03-04 14:30:00,123.43,124.23,123.29,123.76,8362.0,120.8493,121.6326,120.7122,121.1724,8362.0
2021-03-04 15:00:00,123.51,123.7,122.79,123.11,11805.0,120.9276,121.1137,120.2227,120.536,11805.0
2021-03-04 15:30:00,123.13,123.37,122.78,123.11,32163.0,120.5556,120.7906,120.2129,120.536,32163.0
2021-03-05 09:30:00,123.88,125.3,123.86,125.3,9215.0,121.2899,122.6802,121.2703,122.6802,9215.0
2021-03-05 10:00:00,125.27,125.8,124.48,125.11,7762.0,122.6508,123.1698,121.8774,122.4942,7762.0
2021-03-05 10:30:00,125.28,126.27,124.78,125.12,24541.0,122.6606,123.6299,122.1711,122.504,24541.0
2021-03-05 11:00:00,125.19,125.22,124.34,124.92,13252.0,122.5725,122.6019,121.7403,122.3082,13252.0
2021-03-05 11:30:00,124.92,124.93,124.0,124.46,10521.0,122.3082,122.318,121.4074,121.8578,10521.0
2021-03-05 12:00:00,124.56,124.97,124.47,124.91,6071.0,121.9557,122.3571,121.8676,122.2984,6071.0
2021-03-05 12:30:00,124.95,125.62,124.74,125.01,16088.0,122.3375,122.9935,122.1319,122.3963,16088.0
2021-03-05 13:00:00,125.31,125.84,124.92,125.4,13098.0,122.69,123.2089,122.3082,122.7781,13098.0
2021-03-05 13:30:00,125.36,125.78,124.77,125.77,17183.0,122.739,123.1502,122.1613,123.1404,17183.0
2021-03-05 14:00:00,125.98,126.18,125.45,126.11,8590.0,123.346,123.5418,122.8271,123.4733,8590.0
2021-03-05 14:30:00,126.1,126.17,125.23,125.76,10499.0,123.4635,123.532,122.6117,123.1306,10499.0
2021-03-05 15:00:00,125.9,125.9,125.3,125.83,21851.0,123.2677,123.2677,122.6802,123.1991,21851.0
2021-03-05 15:30:00,125.85,125.94,125.38,125.68,50627.0,123.2187,123.3068,122.7585,123.0523,50627.0
2021-03-08 09:30:00,126.12,127.49,125.48,126.04,10200.0,123.4831,124.8244,122.8565,123.4047,10200.0
2021-03-08 10:00:00,125.81,126.39,125.11,126.39,8298.0,123.1796,123.7474,122.4942,123.7474,8298.0
2021-03-08 10:30:00,126.42,127.38,126.09,127.38,15221.0,123.7768,124.7167,123.4537,124.7167,15221.0
2021-03-08 11:00:00,127.41,127.78,127.02,127.66,15479.0,124.7461,125.1084,124.3643,124.9909,15479.0
2021-03-08 11:30:00,127.67,127.73,126.63,126.63,10277.0,125.0007,125.0594,123.9824,123.9824,10277.0
2021-03-08 12:00:00,126.66,127.15,126.66,126.87,5139.0,124.0118,124.4915,124.0118,124.2174,5139.0
2021-03-08 12:30:00,126.88,127.66,126.74,126.82,8700.0,124.2272,124.9909,124.0901,124.1684,8700.0
2021-03-08 13:00:00,126.82,127.56,126.82,127.35,7384.0,124.1684,124.893,124.1684,124.6874,7384.0
2021-03-08 13:30:00,127.49,127.5,126.81,126.81,9945.0,124.8244,124.8342,124.1586,124.1586,9945.0
2021-03-08 14:00:00,126.96,127.22,126.75,126.89,7432.0,124.3055,124.5601,124.0999,124.237,7432.0
2021-03-08 14:30:00,126.85,127.17,126.21,126.26,9870.0,124.1978,124.5111,123.5712,123.6201,9870.0
2021-03-08 15:00:00,126.33,126.37,125.42,125.88,36284.0,123.6887,123.7278,122.7977,123.2481,36284.0
2021-03-08 15:30:00,125.91,126.67,125.61,125.69,53459.0,123.2775,124.0216,122.9837,123.0621,53459.0
2021-03-09 09:30:00,126.6,126.6,124.97,125.63,9161.0,123.953,123.953,122.3571,123.0033,9161.0
2021-03-09 10:00:00,125.75,125.79,124.41,124.7,7870.0,123.1208,123.16,121.8088,122.0928,7870.0
2021-03-09 10:30:00,124.6,124.66,123.83,124.12,9919.0,121.9949,122.0536,121.241,121.5249,9919.0
2021-03-09 11:00:00,124.12,125.68,123.93,125.32,8717.0,121.5249,123.0523,121.3389,122.6998,8717.0
2021-03-09 11:30:00,125.18,125.62,124.86,124.87,5310.0,122.5627,122.9935,122.2494,122.2592,5310.0
2021-03-09 12:00:00,125.25,125.34,124.9,125.04,6507.0,122.6313,122.7194,122.2886,122.4257,6507.0
2021-03-09 12:30:00,125.02,125.63,124.97,125.3,19164.0,122.4061,123.0033,122.3571,122.6802,19164.0
2021-03-09 13:00:00,125.24,125.8,125.24,125.69,7305.0,122.6215,123.1698,122.6215,123.0621,7305.0
2021-03-09 13:30:00,125.74,126.0,125.45,125.48,5350.0,123.111,123.3656,122.8271,122.8565,5350.0
2021-03-09 14:00:00,125.41,125.69,125.32,125.33,7722.0,122.7879,123.0621,122.6998,122.7096,7722.0
2021-03-09 14:30:00,125.47,125.59,125.02,125.17,17678.0,122.8467,122.9642,122.4061,122.5529,17678.0
2021-03-09 15:00:00,125.3,125.46,124.99,124.99,6257.0,122.6802,122.8369,122.3767,122.3767,6257.0
2021-03-09 15:30:00,124.99,125.49,124.95,125.27,56717.0,122.3767,122.8662,122.3375,122.6508,56717.0
2021-03-10 09:30:00,125.16,126.97,124.56,126.97,9216.0,122.5431,124.3153,121.9557,124.3153,9216.0
2021-03-10 10:00:00,126.95,127.37,126.64,127.13,27370.0,124.2957,124.7069,123.9922,124.472,27370.0
2021-03-10 10:30:00,127.3,127.56,126.44,126.91,21628.0,124.6384,124.893,123.7964,124.2566,21628.0
2021-03-10 11:00:00,127.01,127.1,126.7,126.91,11994.0,124.3545,124.4426,124.0509,124.2566,11994.0
2021-03-10 11:30:00,126.92,126.97,126.18,126.2,20225.0,124.2663,124.3153,123.5418,123.5614,20225.0
2021-03-10 12:00:00,126.2,126.85,126.2,126.33,6845.0,123.5614,124.1978,123.5614,123.6887,6845.0
2021-03-10 12:30:00,126.26,127.23,126.26,126.57,9380.0,123.6201,124.5699,123.6201,123.9237,9380.0
2021-03-10 13:00:00,126.26,126.83,126.05,126.82,7487.0,123.6201,124.1782,123.4145,124.1684,7487.0
2021-03-10 13:30:00,126.69,126.69,126.31,126.66,7571.0,124.0412,124.0412,123.6691,124.0118,7571.0
2021-03-10 14:00:00,126.49,126.69,126.49,126.53,5376.0,123.8453,124.0412,123.8453,123.8845,5376.0
2021-03-10 14:30:00,126.66,127.1,126.55,126.98,7115.0,124.0118,124.4426,123.9041,124.3251,7115.0
2021-03-10 15:00:00,126.84,128.67,126.54,128.46,20087.0,124.188,125.9798,123.8943,125.7741,20087.0
2021-03-10 15:30:00,128.46,129.13,127.78,127.93,58112.0,125.7741,126.4301,125.1084,125.2552,58112.0
2021-03-11 09:30:00,128.26,128.82,127.61,127.83,6741.0,125.5783,126.1266,124.9419,125.1573,6741.0
2021-03-11 10:00:00,128.0,128.79,127.92,128.69,12322.0,125.3238,126.0972,125.2454,125.9993,12322.0
2021-03-11 10:30:00,128.72,128.88,128.17,128.77,15165.0,126.0287,126.1854,125.4902,126.0777,15165.0
2021-03-11 11:00:00,128.77,128.89,127.63,127.73,9955.0,126.0777,126.1952,124.9615,125.0594,9955.0
2021-03-11 11:30:00,127.82,127.83,126.8,127.16,6744.0,125.1475,125.1573,124.1489,124.5013,6744.0
2021-03-11 12:00:00,127.19,127.39,126.99,127.09,5252.0,124.5307,124.7265,124.3349,124.4328,5252.0
2021-03-11 12:30:00,127.05,127.5,127.05,127.45,4383.0,124.3936,124.8342,124.3936,124.7853,4383.0
2021-03-11 13:00:00,127.46,127.46,126.92,126.99,4120.0,124.7951,124.7951,124.2663,124.3349,4120.0
2021-03-11 13:30:00,127.01,127.06,126.48,127.06,8776.0,124.3545,124.4034,123.8355,124.4034,8776.0
2021-03-11 14:00:00,127.09,127.46,126.99,127.07,5478.0,124.4328,124.7951,124.3349,124.4132,5478.0
2021-03-11 14:30:00,127.12,127.16,126.45,126.77,7601.0,124.4622,124.5013,123.8062,124.1195,7601.0
2021-03-11 15:00:00,126.7,126.86,126.42,126.72,4895.0,124.0509,124.2076,123.7768,124.0705,4895.0
2021-03-11 15:30:00,126.58,126.93,126.08,126.62,43820.0,123.9335,124.2761,123.4439,123.9726,43820.0
2021-03-12 09:30:00,127.94,128.41,126.82,127.75,6572.0,125.265,125.7252,124.1684,125.079,6572.0
2021-03-12 10:00:00,128.61,128.61,127.85,127.93,5705.0,125.921,125.921,125.1769,125.2552,5705.0
2021-03-12 10:30:00,127.92,128.85,127.08,128.84,20087.0,125.2454,126.156,124.423,126.1462,20087.0
2021-03-12 11:00:00,128.66,128.69,128.09,128.09,4269.0,125.97,125.9993,125.4119,125.4119,4269.0
2021-03-12 11:30:00,128.05,128.05,127.45,127.62,6277.0,125.3727,125.3727,124.7853,124.9517,6277.0
2021-03-12 12:00:00,127.55,127.76,127.36,127.76,4270.0,124.8832,125.0888,124.6971,125.0888,4270.0
2021-03-12 12:30:00,127.86,127.86,127.29,127.47,6514.0,125.1867,125.1867,124.6286,124.8048,6514.0
2021-03-12 13:00:00,127.64,127.82,127.14,127.14,3640.0,124.9713,125.1475,124.4817,124.4817,3640.0
2021-03-12 13:30:00,127.17,127.48,127.08,127.48,2121.0,124.5111,124.8146,124.423,124.8146,2121.0
2021-03-12 14:00:00,127.5,128.28,127.5,128.28,3440.0,124.8342,125.5979,124.8342,125.5979,3440.0
2021-03-12 14:30:00,128.32,128.39,127.79,128.06,4600.0,125.6371,125.7056,125.1182,125.3825,4600.0
2021-03-12 15:00:00,128.22,128.47,128.18,128.4,6378.0,125.5392,125.7839,125.5,125.7154,6378.0
2021-03-12 15:30:00,128.5,129.21,128.43,129.2,37529.0,125.8133,126.5085,125.7448,126.4987,37529.0
2021-03-15 09:30:00,128.56,130.63,128.56,129.69,9693.0,125.8721,127.8988,125.8721,126.9784,9693.0
2021-03-15 10:00:00,129.47,129.95,128.69,128.71,8190.0,126.763,127.233,125.9993,126.0189,8190.0
2021-03-15 10:30:00,128.59,129.06,128.34,128.56,3961.0,125.9014,126.3616,125.6567,125.8721,3961.0
2021-03-15 11:00:00,128.5,129.24,128.22,128.77,6582.0,125.8133,126.5378,125.5392,126.0777,6582.0
2021-03-15 11:30:00,128.89,129.03,128.64,128.91,4705.0,126.1952,126.3322,125.9504,126.2147,4705.0
2021-03-15 12:00:00,128.85,129.32,128.84,129.31,6984.0,126.156,126.6162,126.1462,126.6064,6984.0
2021-03-15 12:30:00,129.28,130.5,129.25,129.69,5820.0,126.577,127.7715,126.5476,126.9784,5820.0
2021-03-15 13:00:00,129.51,129.81,129.4,129.75,3299.0,126.8022,127.0959,126.6945,127.0372,3299.0
2021-03-15 13:30:00,129.85,129.93,129.57,129.81,5259.0,127.1351,127.2134,126.8609,127.0959,5259.0
2021-03-15 14:00:00,129.83,130.04,129.77,130.0,3171.0,127.1155,127.3211,127.0568,127.2819,3171.0
2021-03-15 14:30:00,130.0,130.29,129.86,130.29,6515.0,127.2819,127.5659,127.1449,127.5659,6515.0
2021-03-15 15:00:00,130.34,130.5,130.11,130.37,7621.0,127.6148,127.7715,127.3896,127.6442,7621.0
2021-03-15 15:30:00,130.39,130.86,130.18,130.7,46531.0,127.6638,128.124,127.4582,127.9673,46531.0
2021-03-16 09:30:00,130.74,131.49,130.52,131.04,2962.0,128.0065,128.7408,127.7911,128.3002,2962.0
2021-03-16 10:00:00,131.13,131.21,129.97,130.39,5340.0,128.3883,128.4667,127.2526,127.6638,5340.0
2021-03-16 10:30:00,130.42,130.65,130.22,130.4,5962.0,127.6932,127.9184,127.4973,127.6736,5962.0
2021-03-16 11:00:00,130.65,131.04,130.63,130.77,9242.0,127.9184,128.3002,127.8988,128.0359,9242.0
2021-03-16 11:30:00,130.7,130.79,130.29,130.4,6470.0,127.9673,128.0554,127.5659,127.6736,6470.0
2021-03-16 12:00:00,130.3,130.66,130.21,130.55,7931.0,127.5757,127.9282,127.4876,127.8205,7931.0
2021-03-16 12:30:00,130.56,131.2,130.54,131.2,4252.0,127.8302,128.4569,127.8107,128.4569,4252.0
2021-03-16 13:00:00,131.13,131.19,130.36,130.39,7953.0,128.3883,128.4471,127.6344,127.6638,7953.0
2021-03-16 13:30:00,130.4,130.4,129.81,129.99,6446.0,127.6736,127.6736,127.0959,127.2722,6446.0
2021-03-16 14:00:00,130.03,130.5,129.92,129.92,9638.0,127.3113,127.7715,127.2036,127.2036,9638.0
2021-03-16 14:30:00,129.96,131.26,129.95,131.26,18869.0,127.2428,128.5156,127.233,128.5156,18869.0
2021-03-16 15:00:00,131.24,131.57,130.86,131.57,14097.0,128.496,128.8191,128.124,128.8191,14097.0
2021-03-16 15:30:00,131.56,132.4,131.44,132.23,64230.0,128.8093,129.6318,128.6918,129.4653,64230.0
2021-03-17 09:30:00,132.45,132.45,130.43,130.44,2743.0,129.6807,129.6807,127.703,127.7127,2743.0
2021-03-17 10:00:00,130.15,130.73,130.03,130.34,26504.0,127.4288,127.9967,127.3113,127.6148,26504.0
2021-03-17 10:30:00,130.33,130.9,130.05,130.58,7573.0,127.605,128.1631,127.3309,127.8498,7573.0
2021-03-17 11:00:00,130.41,130.41,129.5,130.08,12425.0,127.6834,127.6834,126.7924,127.3603,12425.0
2021-03-17 11:30:00,129.93,131.69,129.93,131.69,21895.0,127.2134,128.9366,127.2134,128.9366,21895.0
2021-03-17 12:00:00,131.59,131.67,130.88,130.95,6828.0,128.8387,128.917,128.1436,128.2121,6828.0
2021-03-17 12:30:00,130.93,131.31,130.81,131.2,10640.0,128.1925,128.5646,128.075,128.4569,10640.0
2021-03-17 13:00:00,131.27,131.85,131.16,131.82,15722.0,128.5254,129.0933,128.4177,129.0639,15722.0
2021-03-17 13:30:00,131.66,132.0,131.57,131.78,11038.0,128.9072,129.2401,128.8191,129.0247,11038.0
2021-03-17 14:00:00,132.03,132.54,131.82,131.82,10008.0,129.2695,129.7688,129.0639,129.0639,10008.0
2021-03-17 14:30:00,131.81,132.12,131.43,132.06,5626.0,129.0541,129.3576,128.6821,129.2989,5626.0
2021-03-17 15:00:00,132.03,132.21,131.84,131.99,9189.0,129.2695,129.4457,129.0835,129.2303,9189.0
2021-03-17 15:30:00,132.13,132.29,131.45,132.14,38553.0,129.3674,129.5241,128.7016,129.3772,38553.0
2021-03-18 09:30:00,131.89,133.54,131.52,132.87,18249.0,129.1324,130.7479,128.7702,130.0919,18249.0
2021-03-18 10:00:00,133.16,133.22,131.11,131.85,12420.0,130.3759,130.4346,128.3687,129.0933,12420.0
2021-03-18 10:30:00,131.64,132.89,131.25,132.89,7403.0,128.8877,130.1115,128.5058,130.1115,7403.0
2021-03-18 11:00:00,132.93,133.16,132.68,132.97,9469.0,130.1507,130.3759,129.9059,130.1899,9469.0
2021-03-18 11:30:00,132.99,133.45,132.4,133.35,4032.0,130.2094,130.6598,129.6318,130.5619,4032.0
2021-03-18 12:00:00,133.36,133.71,133.15,133.45,5986.0,130.5717,130.9144,130.3661,130.6598,5986.0
2021-03-18 12:30:00,133.41,133.56,132.62,132.78,8247.0,130.6207,130.7675,129.8472,130.0038,8247.0
2021-03-18 13:00:00,132.76,132.76,132.22,132.43,9719.0,129.9842,129.9842,129.4555,129.6611,9719.0
2021-03-18 13:30:00,132.38,132.59,132.12,132.17,7799.0,129.6122,129.8178,129.3576,129.4066,7799.0
2021-03-18 14:00:00,132.25,132.25,131.16,131.2,8857.0,129.4849,129.4849,128.4177,128.4569,8857.0
2021-03-18 14:30:00,131.3,132.14,131.3,132.14,12090.0,128.5548,129.3772,128.5548,129.3772,12090.0
2021-03-18 15:00:00,132.0,132.19,131.58,132.05,11778.0,129.2401,129.4262,128.8289,129.2891,11778.0
2021-03-18 15:30:00,132.06,132.13,131.24,131.99,47454.0,129.2989,129.3674,128.496,129.2303,47454.0
2021-03-19 09:30:00,132.22,134.31,131.45,134.31,104639.0,129.4555,131.5018,128.7016,131.5018,104639.0
2021-03-19 10:00:00,134.22,135.39,134.14,134.48,16172.0,131.4137,132.5593,131.3354,131.6683,16172.0
2021-03-19 10:30:00,134.47,135.08,134.28,134.68,7799.0,131.6585,132.2557,131.4725,131.8641,7799.0
2021-03-19 11:00:00,134.88,135.45,134.62,135.14,8593.0,132.0599,132.618,131.8054,132.3145,8593.0
2021-03-19 11:30:00,135.26,135.98,135.22,135.46,7641.0,132.432,133.1369,132.3928,132.6278,7641.0
2021-03-19 12:00:00,135.54,136.07,135.04,136.07,6312.0,132.7061,133.225,132.2166,133.225,6312.0
2021-03-19 12:30:00,136.15,136.15,135.25,135.75,6667.0,133.3034,133.3034,132.4222,132.9117,6667.0
2021-03-19 13:00:00,135.82,136.8,135.58,136.8,10894.0,132.9803,133.9398,132.7453,133.9398,10894.0
2021-03-19 13:30:00,136.7,136.7,136.04,136.68,13521.0,133.8419,133.8419,133.1957,133.8223,13521.0
2021-03-19 14:00:00,136.83,136.83,135.86,136.55,9806.0,133.9691,133.9691,133.0194,133.695,9806.0
2021-03-19 14:30:00,136.5,137.24,136.23,137.24,14933.0,133.646,134.3706,133.3817,134.3706,14933.0
2021-03-19 15:00:00,137.31,137.96,137.0,137.94,19673.0,134.4391,135.0755,134.1356,135.0559,19673.0
2021-03-19 15:30:00,137.94,138.57,137.13,137.29,82993.0,135.0559,135.6728,134.2629,134.4195,82993.0
2021-03-22 09:30:00,136.72,138.02,136.38,136.8,7129.0,133.8614,135.1343,133.5286,133.9398,7129.0
2021-03-22 10:00:00,136.97,137.73,136.47,136.59,10132.0,134.1062,134.8503,133.6167,133.7342,10132.0
2021-03-22 10:30:00,136.6,137.45,136.3,136.76,9852.0,133.744,134.5762,133.4502,133.9006,9852.0
2021-03-22 11:00:00,136.56,137.37,135.69,135.69,12883.0,133.7048,134.4979,132.853,132.853,12883.0
2021-03-22 11:30:00,135.78,136.61,135.78,136.42,8717.0,132.9411,133.7537,132.9411,133.5677,8717.0
2021-03-22 12:00:00,136.78,137.29,136.73,137.18,7863.0,133.9202,134.4195,133.8712,134.3118,7863.0
2021-03-22 12:30:00,137.09,137.86,137.02,137.86,5599.0,134.2237,134.9776,134.1552,134.9776,5599.0
2021-03-22 13:00:00,137.86,138.0,137.53,137.84,10840.0,134.9776,135.1147,134.6545,134.958,10840.0
2021-03-22 13:30:00,137.85,137.91,137.4,137.62,10533.0,134.9678,135.0266,134.5272,134.7426,10533.0
2021-03-22 14:00:00,137.75,138.11,137.75,138.11,5511.0,134.8699,135.2224,134.8699,135.2224,5511.0
2021-03-22 14:30:00,138.28,138.62,137.97,138.54,9752.0,135.3888,135.7217,135.0853,135.6434,9752.0
2021-03-22 15:00:00,138.5,138.66,137.88,137.98,9007.0,135.6042,135.7609,134.9972,135.0951,9007.0
2021-03-22 15:30:00,138.0,138.23,137.78,137.9,31963.0,135.1147,135.3399,134.8993,135.0168,31963.0
2021-03-23 09:30:00,137.55,139.09,136.79,138.33,7055.0,134.6741,136.1819,133.93,135.4378,7055.0
2021-03-23 10:00:00,138.28,138.92,137.67,138.66,5901.0,135.3888,136.0154,134.7916,135.7609,5901.0
2021-03-23 10:30:00,138.89,139.81,138.88,139.52,9946.0,135.9861,136.8868,135.9763,136.6029,9946.0
2021-03-23 11:00:00,139.62,140.74,139.59,140.34,15173.0,136.7008,137.7974,136.6714,137.4058,15173.0
2021-03-23 11:30:00,140.37,141.09,140.2,141.08,9959.0,137.4351,138.1401,137.2687,138.1303,9959.0
2021-03-23 12:00:00,141.17,141.77,140.86,141.65,11979.0,138.2184,138.8059,137.9149,138.6884,11979.0
2021-03-23 12:30:00,141.53,141.65,140.59,141.09,13302.0,138.5709,138.6884,137.6505,138.1401,13302.0
2021-03-23 13:00:00,141.37,141.94,141.23,141.74,10060.0,138.4142,138.9723,138.2772,138.7765,10060.0
2021-03-23 13:30:00,141.74,142.44,141.55,142.39,19404.0,138.7765,139.4619,138.5905,139.4129,19404.0
2021-03-23 14:00:00,142.34,143.08,142.12,143.01,15403.0,139.3639,140.0885,139.1485,140.0199,15403.0
2021-03-23 14:30:00,142.93,143.02,141.66,141.81,20070.0,139.9416,140.0297,138.6982,138.845,20070.0
2021-03-23 15:00:00,141.84,142.08,141.15,141.25,19953.0,138.8744,139.1094,138.1988,138.2967,19953.0
2021-03-23 15:30:00,141.18,141.19,140.04,140.29,83810.0,138.2282,138.238,137.112,137.3568,83810.0
2021-03-24 09:30:00,140.07,140.75,139.53,140.75,6051.0,137.1414,137.8072,136.6127,137.8072,6051.0
2021-03-24 10:00:00,140.47,141.05,139.42,139.62,11284.0,137.533,138.1009,136.505,136.7008,11284.0
2021-03-24 10:30:00,139.65,140.02,139.01,139.39,18609.0,136.7302,137.0925,136.1036,136.4756,18609.0
2021-03-24 11:00:00,139.51,140.14,138.34,138.94,21284.0,136.5931,137.2099,135.4476,136.035,21284.0
2021-03-24 11:30:00,138.74,139.4,138.21,139.27,11356.0,135.8392,136.4854,135.3203,136.3581,11356.0
2021-03-24 12:00:00,139.32,141.12,139.2,141.12,9913.0,136.4071,138.1695,136.2896,138.1695,9913.0
2021-03-24 12:30:00,140.99,141.59,140.73,140.73,6237.0,138.0422,138.6296,137.7876,137.7876,6237.0
2021-03-24 13:00:00,140.68,140.7,139.34,139.55,18812.0,137.7387,137.7582,136.4267,136.6323,18812.0
2021-03-24 13:30:00,139.66,139.93,138.7,139.44,8138.0,136.74,137.0043,135.8,136.5246,8138.0
2021-03-24 14:00:00,139.36,139.36,138.48,138.52,7774.0,136.4462,136.4462,135.5846,135.6238,7774.0
2021-03-24 14:30:00,138.45,138.61,138.13,138.33,10644.0,135.5553,135.7119,135.242,135.4378,10644.0
2021-03-24 15:00:00,138.12,138.7,138.01,138.12,8665.0,135.2322,135.8,135.1245,135.2322,8665.0
2021-03-24 15:30:00,138.14,139.01,138.13,138.24,43481.0,135.2518,136.1036,135.242,135.3497,43481.0
2021-03-25 09:30:00,138.85,139.62,137.94,139.24,10529.0,135.9469,136.7008,135.0559,136.3288,10529.0
2021-03-25 10:00:00,139.37,140.54,139.37,140.28,5322.0,136.456,137.6016,136.456,137.347,5322.0
2021-03-25 10:30:00,139.94,140.85,139.45,140.61,23145.0,137.0141,137.9051,136.5344,137.6701,23145.0
2021-03-25 11:00:00,140.46,141.31,140.19,141.2,23472.0,137.5233,138.3555,137.2589,138.2478,23472.0
2021-03-25 11:30:00,141.42,141.47,140.84,141.43,6580.0,138.4632,138.5121,137.8953,138.473,6580.0
2021-03-25 12:00:00,141.63,141.87,141.31,141.47,8862.0,138.6688,138.9038,138.3555,138.5121,8862.0
2021-03-25 12:30:00,141.55,142.14,141.32,142.04,8125.0,138.5905,139.1681,138.3653,139.0702,8125.0
2021-03-25 13:00:00,142.0,142.65,141.85,141.9,6210.0,139.0311,139.6675,138.8842,138.9331,6210.0
2021-03-25 13:30:00,141.98,142.96,141.9,142.96,8133.0,139.0115,139.971,138.9331,139.971,8133.0
2021-03-25 14:00:00,142.93,143.44,142.33,143.31,10880.0,139.9416,140.4409,139.3542,140.3137,10880.0
2021-03-25 14:30:00,143.2,144.11,143.18,143.78,13438.0,140.206,141.0969,140.1864,140.7738,13438.0
2021-03-25 15:00:00,143.75,145.16,143.75,144.9,10814.0,140.7445,142.125,140.7445,141.8704,10814.0
2021-03-25 15:30:00,144.94,145.47,144.62,144.69,68175.0,141.9096,142.4285,141.5963,141.6648,68175.0
2021-03-26 09:30:00,144.82,146.0,143.59,146.0,14483.0,141.7921,142.9474,140.5878,142.9474,14483.0
2021-03-26 10:00:00,146.08,147.6,145.89,147.51,21348.0,143.0257,144.514,142.8397,144.4258,21348.0
2021-03-26 10:30:00,147.42,148.36,147.09,148.18,16456.0,144.3377,145.2581,144.0146,145.0818,16456.0
2021-03-26 11:00:00,148.32,149.25,148.31,148.95,18002.0,145.2189,146.1295,145.2091,145.8357,18002.0
2021-03-26 11:30:00,148.86,149.57,148.48,149.48,15415.0,145.7476,146.4428,145.3756,146.3547,15415.0
2021-03-26 12:00:00,149.47,150.29,149.47,150.04,13870.0,146.3449,147.1477,146.3449,146.903,13870.0
2021-03-26 12:30:00,150.54,150.67,149.99,150.37,8372.0,147.3925,147.5198,146.854,147.2261,8372.0
2021-03-26 13:00:00,150.38,150.84,150.3,150.44,8665.0,147.2358,147.6862,147.1575,147.2946,8665.0
2021-03-26 13:30:00,150.55,150.75,150.14,150.63,7348.0,147.4023,147.5981,147.0009,147.4806,7348.0
2021-03-26 14:00:00,150.64,151.35,150.64,151.35,15582.0,147.4904,148.1856,147.4904,148.1856,15582.0
2021-03-26 14:30:00,151.4,151.53,150.53,151.06,34892.0,148.2345,148.3618,147.3827,147.9016,34892.0
2021-03-26 15:00:00,151.1,151.63,150.97,151.45,42206.0,147.9408,148.4597,147.8135,148.2835,42206.0
2021-03-26 15:30:00,151.5,152.64,151.15,152.44,67828.0,148.3324,149.4486,147.9897,149.2528,67828.0
2021-03-29 09:30:00,152.51,154.74,151.86,154.38,20298.0,149.3213,151.5047,148.6849,151.1522,20298.0
2021-03-29 10:00:00,154.18,154.95,153.14,153.53,21082.0,150.9564,151.7103,149.9381,150.32,21082.0
2021-03-29 10:30:00,153.17,153.3,152.27,152.27,9950.0,149.9675,150.0948,149.0863,149.0863,9950.0
2021-03-29 11:00:00,152.22,153.53,152.21,153.5,7404.0,149.0374,150.32,149.0276,150.2906,7404.0
2021-03-29 11:30:00,153.59,154.9,153.59,154.4,18413.0,150.3787,151.6613,150.3787,151.1718,18413.0
2021-03-29 12:00:00,153.97,153.97,152.95,153.65,16674.0,150.7508,150.7508,149.7521,150.4375,16674.0
2021-03-29 12:30:00,153.64,154.13,152.95,152.95,10395.0,150.4277,150.9074,149.7521,149.7521,10395.0
2021-03-29 13:00:00,152.91,153.58,152.78,153.58,9835.0,149.7129,150.3689,149.5857,150.3689,9835.0
2021-03-29 13:30:00,153.55,154.66,153.55,154.66,12012.0,150.3396,151.4264,150.3396,151.4264,12012.0
2021-03-29 14:00:00,154.65,154.81,153.96,154.8,7281.0,151.4166,151.5732,150.741,151.5634,7281.0
2021-03-29 14:30:00,154.78,154.79,153.98,154.12,9147.0,151.5438,151.5536,150.7606,150.8976,9147.0
2021-03-29 15:00:00,154.19,155.32,154.19,155.16,17512.0,150.9662,152.0726,150.9662,151.9159,17512.0
2021-03-29 15:30:00,155.18,155.69,154.92,155.12,97244.0,151.9355,152.4348,151.6809,151.8767,97244.0
2021-03-30 09:30:00,155.61,159.0,155.61,157.83,17389.0,152.3565,155.6756,152.3565,154.5301,17389.0
2021-03-30 10:00:00,157.61,158.61,157.4,157.57,33634.0,154.3147,155.2938,154.1091,154.2755,33634.0
2021-03-30 10:30:00,157.67,157.92,156.68,157.26,31141.0,154.3734,154.6182,153.4041,153.972,31141.0
2021-03-30 11:00:00,157.15,157.18,154.09,154.59,19455.0,153.8643,153.8937,150.8683,151.3578,19455.0
2021-03-30 11:30:00,154.76,154.97,153.61,154.0,11258.0,151.5243,151.7299,150.3983,150.7802,11258.0
2021-03-30 12:00:00,154.03,154.32,153.7,154.19,11410.0,150.8095,151.0935,150.4864,150.9662,11410.0
2021-03-30 12:30:00,154.2,154.2,153.42,153.53,10703.0,150.976,150.976,150.2123,150.32,10703.0
2021-03-30 13:00:00,153.53,154.19,152.67,153.08,15201.0,150.32,150.9662,149.478,149.8794,15201.0
2021-03-30 13:30:00,152.91,152.91,151.95,152.44,16123.0,149.7129,149.7129,148.773,149.2528,16123.0
2021-03-30 14:00:00,152.19,152.2,151.51,152.09,14030.0,149.008,149.0178,148.3422,148.9101,14030.0
2021-03-30 14:30:00,152.06,152.13,151.3,151.59,22249.0,148.8807,148.9493,148.1366,148.4205,22249.0
2021-03-30 15:00:00,151.53,151.59,150.25,150.63,32350.0,148.3618,148.4205,147.1086,147.4806,32350.0
2021-03-30 15:30:00,150.63,151.44,150.33,150.86,77995.0,147.4806,148.2737,147.1869,147.7058,77995.0
2021-03-31 09:30:00,150.72,151.36,149.29,149.8,13928.0,147.5687,148.1954,146.1686,146.668,13928.0
2021-03-31 10:00:00,149.75,149.75,147.75,147.91,16946.0,146.619,146.619,144.6608,144.8175,16946.0
2021-03-31 10:30:00,148.18,148.31,146.79,146.79,14732.0,145.0818,145.2091,143.7209,143.7209,14732.0
2021-03-31 11:00:00,146.78,147.59,146.13,147.43,18978.0,143.7111,144.5042,143.0747,144.3475,18978.0
2021-03-31 11:30:00,147.57,147.81,146.77,146.85,10346.0,144.4846,144.7196,143.7013,143.7796,10346.0
2021-03-31 12:00:00,146.77,147.78,146.76,146.85,13756.0,143.7013,144.6902,143.6915,143.7796,13756.0
2021-03-31 12:30:00,146.84,147.27,146.32,147.06,10720.0,143.7699,144.1909,143.2607,143.9853,10720.0
2021-03-31 13:00:00,147.02,147.11,146.12,146.12,7189.0,143.9461,144.0342,143.0649,143.0649,7189.0
2021-03-31 13:30:00,146.22,147.01,145.99,146.15,14294.0,143.1628,143.9363,142.9376,143.0943,14294.0
2021-03-31 14:00:00,146.16,146.93,145.8,146.49,16895.0,143.1041,143.858,142.7516,143.4272,16895.0
2021-03-31 14:30:00,146.33,146.44,145.76,145.78,10025.0,143.2705,143.3782,142.7124,142.732,10025.0
2021-03-31 15:00:00,145.68,145.96,145.41,145.56,8626.0,142.6341,142.9083,142.3698,142.5166,8626.0
2021-03-31 15:30:00,145.54,145.92,144.59,144.63,65836.0,142.497,142.8691,141.5669,141.6061,65836.0
2021-04-01 09:30:00,145.01,145.08,141.69,143.25,7693.0,141.9781,142.0467,138.7275,140.2549,7693.0
2021-04-01 10:00:00,142.75,143.94,142.75,143.11,5863.0,139.7654,140.9305,139.7654,140.1178,5863.0
2021-04-01 10:30:00,143.37,144.89,143.37,144.87,11971.0,140.3724,141.8606,140.3724,141.841,11971.0
2021-04-01 11:00:00,144.83,146.32,144.83,146.17,6508.0,141.8019,143.2607,141.8019,143.1139,6508.0
2021-04-01 11:30:00,146.27,146.27,145.43,145.88,8385.0,143.2118,143.2118,142.3893,142.8299,8385.0
2021-04-01 12:00:00,146.06,146.53,145.82,146.46,9138.0,143.0062,143.4663,142.7712,143.3978,9138.0
2021-04-01 12:30:00,146.46,146.87,146.28,146.71,3963.0,143.3978,143.7992,143.2216,143.6426,3963.0
2021-04-01 13:00:00,146.42,146.9,146.36,146.9,3948.0,143.3586,143.8286,143.2999,143.8286,3948.0
2021-04-01 13:30:00,146.94,147.44,146.58,147.13,8380.0,143.8678,144.3573,143.5153,144.0538,8380.0
2021-04-01 14:00:00,147.09,147.44,146.4,146.4,6880.0,144.0146,144.3573,143.3391,143.3391,6880.0
2021-04-01 14:30:00,146.33,146.46,146.13,146.13,4191.0,143.2705,143.3978,143.0747,143.0747,4191.0
2021-04-01 15:00:00,146.05,146.06,145.81,145.89,7953.0,142.9964,143.0062,142.7614,142.8397,7953.0
2021-04-01 15:30:00,145.87,145.93,145.46,145.46,42452.0,142.8201,142.8789,142.4187,142.4187,42452.0
2021-04-05 09:30:00,146.61,146.61,144.49,144.53,6422.0,143.5447,143.5447,141.469,141.5082,6422.0
2021-04-05 10:00:00,144.82,144.82,143.78,144.41,33027.0,141.7921,141.7921,140.7738,141.3907,33027.0
2021-04-05 10:30:00,144.51,144.6,143.28,143.39,15453.0,141.4886,141.5767,140.2843,140.392,15453.0
2021-04-05 11:00:00,143.39,144.21,143.39,143.47,10939.0,140.392,141.1948,140.392,140.4703,10939.0
2021-04-05 11:30:00,143.35,143.65,143.1,143.31,15385.0,140.3528,140.6466,140.1081,140.3137,15385.0
2021-04-05 12:00:00,143.36,143.94,142.74,142.74,11679.0,140.3626,140.9305,139.7556,139.7556,11679.0
2021-04-05 12:30:00,142.74,143.51,142.66,142.91,15297.0,139.7556,140.5095,139.6773,139.922,15297.0
2021-04-05 13:00:00,142.84,143.22,142.55,142.72,9390.0,139.8535,140.2255,139.5696,139.736,9390.0
2021-04-05 13:30:00,142.72,142.73,141.63,141.66,13652.0,139.736,139.7458,138.6688,138.6982,13652.0
2021-04-05 14:00:00,141.67,142.29,141.67,142.1,18464.0,138.708,139.315,138.708,139.129,18464.0
2021-04-05 14:30:00,142.24,142.85,142.17,142.65,6767.0,139.266,139.8633,139.1975,139.6675,6767.0
2021-04-05 15:00:00,142.61,143.34,142.47,143.11,8024.0,139.6283,140.343,139.4912,140.1178,8024.0
2021-04-05 15:30:00,143.11,144.18,143.11,143.95,43448.0,140.1178,141.1655,140.1178,140.9403,43448.0
2021-04-06 09:30:00,144.29,144.87,143.62,143.93,3485.0,141.2732,141.841,140.6172,140.9207,3485.0
2021-04-06 10:00:00,143.82,145.41,143.59,144.52,8336.0,140.813,142.3698,140.5878,141.4984,8336.0
2021-04-06 10:30:00,144.42,144.75,143.07,143.22,8453.0,141.4005,141.7236,140.0787,140.2255,8453.0
2021-04-06 11:00:00,143.17,143.62,142.71,143.62,13921.0,140.1766,140.6172,139.7262,140.6172,13921.0
2021-04-06 11:30:00,143.58,143.95,143.23,143.78,6705.0,140.578,140.9403,140.2353,140.7738,6705.0
2021-04-06 12:00:00,143.97,144.19,143.28,143.28,12312.0,140.9599,141.1753,140.2843,140.2843,12312.0
2021-04-06 12:30:00,143.46,143.81,143.33,143.59,2903.0,140.4605,140.8032,140.3332,140.5878,2903.0
2021-04-06 13:00:00,143.64,144.45,143.63,144.45,6609.0,140.6368,141.4298,140.627,141.4298,6609.0
2021-04-06 13:30:00,144.68,144.7,144.15,144.53,7674.0,141.655,141.6746,141.1361,141.5082,7674.0
2021-04-06 14:00:00,144.59,144.76,144.26,144.43,3063.0,141.5669,141.7333,141.2438,141.4102,3063.0
2021-04-06 14:30:00,144.49,144.53,144.15,144.21,3659.0,141.469,141.5082,141.1361,141.1948,3659.0
2021-04-06 15:00:00,144.18,144.21,143.52,143.61,3943.0,141.1655,141.1948,140.5193,140.6074,3943.0
2021-04-06 15:30:00,143.67,144.4,143.67,143.86,27217.0,140.6661,141.3809,140.6661,140.8522,27217.0
2021-04-07 09:30:00,143.41,143.74,141.27,142.33,5698.0,140.4116,140.7347,138.3163,139.3542,5698.0
2021-04-07 10:00:00,142.46,142.51,141.4,142.5,7225.0,139.4814,139.5304,138.4436,139.5206,7225.0
2021-04-07 10:30:00,142.73,143.74,142.63,143.63,8809.0,139.7458,140.7347,139.6479,140.627,8809.0
2021-04-07 11:00:00,143.51,144.01,143.36,143.5,6924.0,140.5095,140.999,140.3626,140.4997,6924.0
2021-04-07 11:30:00,143.46,144.02,143.46,143.68,5409.0,140.4605,141.0088,140.4605,140.6759,5409.0
2021-04-07 12:00:00,143.8,144.15,143.33,143.82,3896.0,140.7934,141.1361,140.3332,140.813,3896.0
2021-04-07 12:30:00,143.87,144.07,143.6,143.83,5392.0,140.862,141.0578,140.5976,140.8228,5392.0
2021-04-07 13:00:00,143.73,144.24,143.62,143.91,4574.0,140.7249,141.2242,140.6172,140.9011,4574.0
2021-04-07 13:30:00,143.91,144.04,143.65,143.84,4004.0,140.9011,141.0284,140.6466,140.8326,4004.0
2021-04-07 14:00:00,143.95,144.13,143.67,143.86,6311.0,140.9403,141.1165,140.6661,140.8522,6311.0
2021-04-07 14:30:00,143.89,144.11,143.68,144.0,6405.0,140.8815,141.0969,140.6759,140.9892,6405.0
2021-04-07 15:00:00,144.0,144.18,143.61,143.95,5907.0,140.9892,141.1655,140.6074,140.9403,5907.0
2021-04-07 15:30:00,143.89,144.15,143.55,144.09,29405.0,140.8815,141.1361,140.5486,141.0774,29405.0
2021-04-08 09:30:00,144.97,145.54,143.02,143.21,5652.0,141.939,142.497,140.0297,140.2158,5652.0
2021-04-08 10:00:00,143.25,143.8,142.63,143.01,9375.0,140.2549,140.7934,139.6479,140.0199,9375.0
2021-04-08 10:30:00,143.07,143.15,142.16,142.4,5673.0,140.0787,140.157,139.1877,139.4227,5673.0
2021-04-08 11:00:00,142.45,142.75,142.14,142.33,9351.0,139.4716,139.7654,139.1681,139.3542,9351.0
2021-04-08 11:30:00,142.44,142.48,141.69,141.88,5690.0,139.4619,139.501,138.7275,138.9136,5690.0
2021-04-08 12:00:00,142.15,142.63,141.86,142.44,7703.0,139.1779,139.6479,138.894,139.4619,7703.0
2021-04-08 12:30:00,142.44,142.86,142.34,142.47,10943.0,139.4619,139.8731,139.3639,139.4912,10943.0
2021-04-08 13:00:00,142.47,142.48,142.16,142.2,4350.0,139.4912,139.501,139.1877,139.2269,4350.0
2021-04-08 13:30:00,142.13,142.15,141.75,141.87,5497.0,139.1583,139.1779,138.7863,138.9038,5497.0
2021-04-08 14:00:00,141.93,143.1,141.92,143.1,20314.0,138.9625,140.1081,138.9527,140.1081,20314.0
2021-04-08 14:30:00,143.15,143.32,143.04,143.32,3261.0,140.157,140.3235,140.0493,140.3235,3261.0
2021-04-08 15:00:00,143.47,143.47,142.85,143.38,11172.0,140.4703,140.4703,139.8633,140.3822,11172.0
2021-04-08 15:30:00,143.39,143.61,143.03,143.52,27813.0,140.392,140.6074,140.0395,140.5193,27813.0
2021-04-09 09:30:00,143.02,144.96,142.52,144.96,2648.0,140.0297,141.9292,139.5402,141.9292,2648.0
2021-04-09 10:00:00,145.01,145.37,144.28,144.83,5611.0,141.9781,142.3306,141.2634,141.8019,5611.0
2021-04-09 10:30:00,144.82,144.9,143.76,144.04,3400.0,141.7921,141.8704,140.7543,141.0284,3400.0
2021-04-09 11:00:00,143.94,144.38,143.5,143.5,5245.0,140.9305,141.3613,140.4997,140.4997,5245.0
2021-04-09 11:30:00,143.68,143.68,142.83,142.83,3288.0,140.6759,140.6759,139.8437,139.8437,3288.0
2021-04-09 12:00:00,143.15,143.15,142.44,142.49,2108.0,140.157,140.157,139.4619,139.5108,2108.0
2021-04-09 12:30:00,142.56,143.61,142.53,143.41,4787.0,139.5793,140.6074,139.55,140.4116,4787.0
2021-04-09 13:00:00,143.29,143.57,143.11,143.14,4031.0,140.2941,140.5682,140.1178,140.1472,4031.0
2021-04-09 13:30:00,143.39,143.63,143.25,143.58,3421.0,140.392,140.627,140.2549,140.578,3421.0
2021-04-09 14:00:00,143.64,144.08,143.52,143.96,4438.0,140.6368,141.0676,140.5193,140.9501,4438.0
2021-04-09 14:30:00,143.87,144.04,143.54,143.73,3450.0,140.862,141.0284,140.5389,140.7249,3450.0
2021-04-09 15:00:00,143.67,143.67,143.11,143.58,6421.0,140.6661,140.6661,140.1178,140.578,6421.0
2021-04-09 15:30:00,143.65,144.15,143.52,143.71,23215.0,140.6466,141.1361,140.5193,140.7053,23215.0
2021-04-12 09:30:00,144.68,145.88,144.25,144.36,5456.0,141.655,142.8299,141.234,141.3417,5456.0
2021-04-12 10:00:00,144.37,144.7,144.02,144.26,4341.0,141.3515,141.6746,141.0088,141.2438,4341.0
2021-04-12 10:30:00,144.3,144.54,143.92,144.06,2900.0,141.283,141.5179,140.9109,141.048,2900.0
2021-04-12 11:00:00,144.02,144.76,143.84,144.75,3754.0,141.0088,141.7333,140.8326,141.7236,3754.0
2021-04-12 11:30:00,144.52,144.65,144.41,144.42,2101.0,141.4984,141.6256,141.3907,141.4005,2101.0
2021-04-12 12:00:00,144.21,144.21,143.5,143.56,5006.0,141.1948,141.1948,140.4997,140.5584,5006.0
2021-04-12 12:30:00,143.62,143.65,143.31,143.41,7325.0,140.6172,140.6466,140.3137,140.4116,7325.0
2021-04-12 13:00:00,143.42,143.42,143.19,143.19,2893.0,140.4214,140.4214,140.1962,140.1962,2893.0
2021-04-12 13:30:00,143.12,143.41,143.1,143.31,4033.0,140.1276,140.4116,140.1081,140.3137,4033.0
2021-04-12 14:00:00,143.26,144.35,143.26,144.11,4300.0,140.2647,141.3319,140.2647,141.0969,4300.0
2021-04-12 14:30:00,144.18,144.25,143.78,144.16,5305.0,141.1655,141.234,140.7738,141.1459,5305.0
2021-04-12 15:00:00,144.08,144.47,143.95,144.47,6942.0,141.0676,141.4494,140.9403,141.4494,6942.0
2021-04-12 15:30:00,144.46,144.52,143.79,143.79,32237.0,141.4396,141.4984,140.7836,140.7836,32237.0
2021-04-13 09:30:00,143.96,144.91,143.02,144.28,13564.0,140.9501,141.8802,140.0297,141.2634,13564.0
2021-04-13 10:00:00,144.22,144.66,143.13,143.96,13273.0,141.2046,141.6354,140.1374,140.9501,13273.0
2021-04-13 10:30:00,143.96,144.0,142.73,142.9,13195.0,140.9501,140.9892,139.7458,139.9122,13195.0
2021-04-13 11:00:00,142.89,142.96,142.27,142.27,5877.0,139.9024,139.971,139.2954,139.2954,5877.0
2021-04-13 11:30:00,142.32,143.1,142.32,142.77,12377.0,139.3444,140.1081,139.3444,139.785,12377.0
2021-04-13 12:00:00,142.55,142.59,141.65,141.99,4386.0,139.5696,139.6087,138.6884,139.0213,4386.0
2021-04-13 12:30:00,141.62,142.04,141.36,141.77,7656.0,138.659,139.0702,138.4044,138.8059,7656.0
2021-04-13 13:00:00,141.37,141.46,140.85,141.06,6341.0,138.4142,138.5023,137.9051,138.1107,6341.0
2021-04-13 13:30:00,141.25,141.77,141.04,141.43,5672.0,138.2967,138.8059,138.0911,138.473,5672.0
2021-04-13 14:00:00,141.5,141.71,141.34,141.67,5488.0,138.5415,138.7471,138.3849,138.708,5488.0
2021-04-13 14:30:00,141.74,141.78,141.22,141.36,4101.0,138.7765,138.8157,138.2674,138.4044,4101.0
2021-04-13 15:00:00,141.35,141.46,141.23,141.4,5164.0,138.3946,138.5023,138.2772,138.4436,5164.0
2021-04-13 15:30:00,141.4,141.79,141.07,141.24,24286.0,138.4436,138.8254,138.1205,138.2869,24286.0
2021-04-14 09:30:00,140.85,143.38,140.85,143.29,6776.0,137.9051,140.3822,137.9051,140.2941,6776.0
2021-04-14 10:00:00,143.13,143.14,141.58,142.4,16347.0,140.1374,140.1472,138.6198,139.4227,16347.0
2021-04-14 10:30:00,142.38,142.53,141.03,141.46,9856.0,139.4031,139.55,138.0813,138.5023,9856.0
2021-04-14 11:00:00,141.38,141.7,140.93,141.39,7543.0,138.424,138.7373,137.9834,138.4338,7543.0
2021-04-14 11:30:00,141.2,141.61,140.86,141.61,12423.0,138.2478,138.6492,137.9149,138.6492,12423.0
2021-04-14 12:00:00,141.8,141.8,140.57,140.84,8095.0,138.8352,138.8352,137.631,137.8953,8095.0
2021-04-14 12:30:00,140.81,140.81,140.21,140.46,3397.0,137.8659,137.8659,137.2785,137.5233,3397.0
2021-04-14 13:00:00,140.47,140.5,140.07,140.24,6421.0,137.533,137.5624,137.1414,137.3079,6421.0
2021-04-14 13:30:00,140.23,140.41,139.83,139.83,6538.0,137.2981,137.4743,136.9064,136.9064,6538.0
2021-04-14 14:00:00,139.82,140.08,139.57,139.68,7290.0,136.8966,137.1512,136.6519,136.7596,7290.0
2021-04-14 14:30:00,139.58,140.02,139.58,139.65,5729.0,136.6617,137.0925,136.6617,136.7302,5729.0
2021-04-14 15:00:00,139.56,140.03,139.4,139.84,8936.0,136.6421,137.1022,136.4854,136.9162,8936.0
2021-04-14 15:30:00,139.89,140.37,139.39,139.72,41501.0,136.9652,137.4351,136.4756,136.7987,41501.0
2021-04-15 09:30:00,140.24,140.64,139.19,139.89,11591.0,137.3079,137.6995,136.2798,136.9652,11591.0
2021-04-15 10:00:00,140.5,141.26,140.19,140.31,8170.0,137.5624,138.3065,137.2589,137.3764,8170.0
2021-04-15 10:30:00,140.38,141.33,140.08,140.08,7081.0,137.4449,138.3751,137.1512,137.1512,7081.0
2021-04-15 11:00:00,140.12,140.89,140.11,140.76,5090.0,137.1904,137.9443,137.1806,137.817,5090.0
2021-04-15 11:30:00,140.73,140.9,140.28,140.28,4147.0,137.7876,137.9541,137.347,137.347,4147.0
2021-04-15 12:00:00,140.25,140.37,139.8,140.26,5192.0,137.3176,137.4351,136.8771,137.3274,5192.0
2021-04-15 12:30:00,140.24,140.56,139.93,140.56,4939.0,137.3079,137.6212,137.0043,137.6212,4939.0
2021-04-15 13:00:00,140.39,140.59,140.05,140.46,3714.0,137.4547,137.6505,137.1218,137.5233,3714.0
2021-04-15 13:30:00,140.44,140.73,139.97,140.16,7093.0,137.5037,137.7876,137.0435,137.2295,7093.0
2021-04-15 14:00:00,140.16,140.98,140.16,140.86,5348.0,137.2295,138.0324,137.2295,137.9149,5348.0
2021-04-15 14:30:00,141.06,141.23,140.54,140.66,4295.0,138.1107,138.2772,137.6016,137.7191,4295.0
2021-04-15 15:00:00,140.65,141.37,140.58,140.97,7911.0,137.7093,138.4142,137.6407,138.0226,7911.0
2021-04-15 15:30:00,140.94,141.71,140.92,141.29,39687.0,137.9932,138.7471,137.9736,138.3359,39687.0
2021-04-16 09:30:00,142.31,142.35,141.02,142.34,9581.0,139.3346,139.3737,138.0715,139.3639,9581.0
2021-04-16 10:00:00,142.0,142.24,141.19,141.21,3812.0,139.0311,139.266,138.238,138.2576,3812.0
2021-04-16 10:30:00,141.36,141.74,140.53,141.17,10144.0,138.4044,138.7765,137.5918,138.2184,10144.0
2021-04-16 11:00:00,141.03,141.98,141.03,141.98,2945.0,138.0813,139.0115,138.0813,139.0115,2945.0
2021-04-16 11:30:00,142.0,142.34,141.91,142.06,10453.0,139.0311,139.3639,138.9429,139.0898,10453.0
2021-04-16 12:00:00,142.17,142.66,142.17,142.3,4648.0,139.1975,139.6773,139.1975,139.3248,4648.0
2021-04-16 12:30:00,142.13,142.74,142.03,142.74,3605.0,139.1583,139.7556,139.0604,139.7556,3605.0
2021-04-16 13:00:00,142.84,143.11,142.61,143.11,4950.0,139.8535,140.1178,139.6283,140.1178,4950.0
2021-04-16 13:30:00,143.03,143.19,142.74,142.99,4210.0,140.0395,140.1962,139.7556,140.0004,4210.0
2021-04-16 14:00:00,142.95,143.64,142.95,143.2,6717.0,139.9612,140.6368,139.9612,140.206,6717.0
2021-04-16 14:30:00,143.28,143.53,143.23,143.53,5747.0,140.2843,140.5291,140.2353,140.5291,5747.0
2021-04-16 15:00:00,143.44,143.55,143.15,143.46,4804.0,140.4409,140.5486,140.157,140.4605,4804.0
2021-04-16 15:30:00,143.52,143.68,142.75,142.81,17254.0,140.5193,140.6759,139.7654,139.8241,17254.0
2021-04-19 09:30:00,143.26,143.26,142.09,142.12,5089.0,140.2647,140.2647,139.1192,139.1485,5089.0
2021-04-19 10:00:00,141.98,142.43,141.71,142.25,3582.0,139.0115,139.4521,138.7471,139.2758,3582.0
2021-04-19 10:30:00,142.34,142.35,141.19,141.27,4552.0,139.3639,139.3737,138.238,138.3163,4552.0
2021-04-19 11:00:00,141.41,142.01,141.28,141.77,3507.0,138.4534,139.0408,138.3261,138.8059,3507.0
2021-04-19 11:30:00,142.11,142.27,141.56,141.59,2705.0,139.1388,139.2954,138.6003,138.6296,2705.0
2021-04-19 12:00:00,141.81,142.33,141.62,141.88,3078.0,138.845,139.3542,138.659,138.9136,3078.0
2021-04-19 12:30:00,141.83,142.56,141.6,142.41,7429.0,138.8646,139.5793,138.6394,139.4325,7429.0
2021-04-19 13:00:00,142.4,143.0,142.4,142.89,5040.0,139.4227,140.0101,139.4227,139.9024,5040.0
2021-04-19 13:30:00,142.96,143.16,142.66,142.87,5131.0,139.971,140.1668,139.6773,139.8829,5131.0
2021-04-19 14:00:00,142.75,143.26,142.75,143.25,3586.0,139.7654,140.2647,139.7654,140.2549,3586.0
2021-04-19 14:30:00,143.22,143.59,142.94,143.25,8701.0,140.2255,140.5878,139.9514,140.2549,8701.0
2021-04-19 15:00:00,143.2,143.39,142.61,142.61,20713.0,140.206,140.392,139.6283,139.6283,20713.0
2021-04-19 15:30:00,142.64,142.71,141.36,141.95,40901.0,139.6577,139.7262,138.4044,138.9821,40901.0
2021-04-20 09:30:00,141.98,142.6,141.59,141.87,3273.0,139.0115,139.6185,138.6296,138.9038,3273.0
2021-04-20 10:00:00,142.39,142.5,140.28,140.49,11700.0,139.4129,139.5206,137.347,137.5526,11700.0
2021-04-20 10:30:00,140.39,140.98,140.05,140.86,11729.0,137.4547,138.0324,137.1218,137.9149,11729.0
2021-04-20 11:00:00,140.6,141.19,140.37,140.93,8675.0,137.6603,138.238,137.4351,137.9834,8675.0
2021-04-20 11:30:00,140.8,140.9,139.98,140.08,2360.0,137.8561,137.9541,137.0533,137.1512,2360.0
2021-04-20 12:00:00,140.05,141.1,140.05,141.09,3193.0,137.1218,138.1499,137.1218,138.1401,3193.0
2021-04-20 12:30:00,141.1,141.28,140.67,140.75,3431.0,138.1499,138.3261,137.7289,137.8072,3431.0
2021-04-20 13:00:00,140.76,140.77,140.22,140.27,4259.0,137.817,137.8268,137.2883,137.3372,4259.0
2021-04-20 13:30:00,140.22,140.43,139.95,140.29,4164.0,137.2883,137.4939,137.0239,137.3568,4164.0
2021-04-20 14:00:00,140.42,140.71,140.06,140.06,5471.0,137.4841,137.768,137.1316,137.1316,5471.0
2021-04-20 14:30:00,140.02,140.02,139.22,139.4,9754.0,137.0925,137.0925,136.3092,136.4854,9754.0
2021-04-20 15:00:00,139.51,140.14,139.37,140.14,7889.0,136.5931,137.2099,136.456,137.2099,7889.0
2021-04-20 15:30:00,140.09,140.47,139.59,140.45,43878.0,137.161,137.533,136.6714,137.5135,43878.0
2021-04-21 09:30:00,140.59,141.61,140.2,140.22,2373.0,137.6505,138.6492,137.2687,137.2883,2373.0
2021-04-21 10:00:00,140.5,140.85,139.45,140.12,19095.0,137.5624,137.9051,136.5344,137.1904,19095.0
2021-04-21 10:30:00,140.26,140.34,139.36,139.36,7089.0,137.3274,137.4058,136.4462,136.4462,7089.0
2021-04-21 11:00:00,139.44,139.53,138.58,138.69,12896.0,136.5246,136.6127,135.6826,135.7903,12896.0
2021-04-21 11:30:00,138.75,139.16,138.64,139.09,8057.0,135.849,136.2504,135.7413,136.1819,8057.0
2021-04-21 12:00:00,139.08,139.65,139.0,139.65,7512.0,136.1721,136.7302,136.0938,136.7302,7512.0
2021-04-21 12:30:00,139.71,140.35,139.57,140.18,6017.0,136.7889,137.4156,136.6519,137.2491,6017.0
2021-04-21 13:00:00,140.13,140.45,139.88,139.91,4984.0,137.2002,137.5135,136.9554,136.9848,4984.0
2021-04-21 13:30:00,139.99,140.31,139.99,140.26,4919.0,137.0631,137.3764,137.0631,137.3274,4919.0
2021-04-21 14:00:00,140.19,140.29,139.72,139.96,6143.0,137.2589,137.3568,136.7987,137.0337,6143.0
2021-04-21 14:30:00,140.02,140.23,139.78,139.93,3971.0,137.0925,137.2981,136.8575,137.0043,3971.0
2021-04-21 15:00:00,140.02,140.18,139.81,139.99,9179.0,137.0925,137.2491,136.8868,137.0631,9179.0
2021-04-21 15:30:00,139.99,140.22,139.41,139.58,34258.0,137.0631,137.2883,136.4952,136.6617,34258.0
2021-04-22 09:30:00,139.29,139.29,137.29,137.59,7672.0,136.3777,136.3777,134.4195,134.7133,7672.0
2021-04-22 10:00:00,137.27,137.85,136.9,137.56,7154.0,134.3999,134.9678,134.0377,134.6839,7154.0
2021-04-22 10:30:00,137.58,138.33,137.58,138.24,14265.0,134.7035,135.4378,134.7035,135.3497,14265.0
2021-04-22 11:00:00,138.47,138.97,138.09,138.83,10019.0,135.5749,136.0644,135.2028,135.9273,10019.0
2021-04-22 11:30:00,138.99,139.35,138.69,138.86,14220.0,136.084,136.4365,135.7903,135.9567,14220.0
2021-04-22 12:00:00,138.7,139.01,138.56,138.56,6925.0,135.8,136.1036,135.663,135.663,6925.0
2021-04-22 12:30:00,138.65,138.7,138.35,138.6,10412.0,135.7511,135.8,135.4574,135.7021,10412.0
2021-04-22 13:00:00,138.65,138.79,138.25,138.78,15355.0,135.7511,135.8882,135.3595,135.8784,15355.0
2021-04-22 13:30:00,138.66,139.06,138.47,138.64,5218.0,135.7609,136.1525,135.5749,135.7413,5218.0
2021-04-22 14:00:00,138.47,138.96,138.4,138.96,3500.0,135.5749,136.0546,135.5063,136.0546,3500.0
2021-04-22 14:30:00,139.12,139.54,138.97,139.46,5855.0,136.2113,136.6225,136.0644,136.5442,5855.0
2021-04-22 15:00:00,139.39,139.5,139.03,139.49,8540.0,136.4756,136.5833,136.1231,136.5735,8540.0
2021-04-22 15:30:00,139.52,139.95,139.32,139.4,52272.0,136.6029,137.0239,136.4071,136.4854,52272.0
2021-04-23 09:30:00,140.78,141.3,139.04,140.66,10773.0,137.8366,138.3457,136.1329,137.7191,10773.0
2021-04-23 10:00:00,140.51,140.7,138.93,139.34,7479.0,137.5722,137.7582,136.0252,136.4267,7479.0
2021-04-23 10:30:00,139.21,140.31,139.04,140.31,6692.0,136.2994,137.3764,136.1329,137.3764,6692.0
2021-04-23 11:00:00,140.36,140.73,140.05,140.47,5010.0,137.4253,137.7876,137.1218,137.533,5010.0
2021-04-23 11:30:00,140.31,141.3,140.31,141.3,5320.0,137.3764,138.3457,137.3764,138.3457,5320.0
2021-04-23 12:00:00,141.21,141.35,140.92,140.93,3579.0,138.2576,138.3946,137.9736,137.9834,3579.0
2021-04-23 12:30:00,140.92,141.25,140.92,141.03,6375.0,137.9736,138.2967,137.9736,138.0813,6375.0
2021-04-23 13:00:00,141.06,141.31,140.81,140.81,6626.0,138.1107,138.3555,137.8659,137.8659,6626.0
2021-04-23 13:30:00,140.81,141.32,140.7,140.91,9798.0,137.8659,138.3653,137.7582,137.9638,9798.0
2021-04-23 14:00:00,140.98,141.62,140.98,141.38,5149.0,138.0324,138.659,138.0324,138.424,5149.0
2021-04-23 14:30:00,141.32,141.44,140.43,141.0,18281.0,138.3653,138.4828,137.4939,138.052,18281.0
2021-04-23 15:00:00,141.14,141.96,140.97,141.83,6067.0,138.189,138.9919,138.0226,138.8646,6067.0
2021-04-23 15:30:00,141.88,142.11,141.47,141.57,26999.0,138.9136,139.1388,138.5121,138.61,26999.0
2021-04-26 09:30:00,141.52,143.0,141.14,141.45,17941.0,138.5611,140.0101,138.189,138.4926,17941.0
2021-04-26 10:00:00,141.43,142.22,140.89,140.89,13127.0,138.473,139.2465,137.9443,137.9443,13127.0
2021-04-26 10:30:00,141.05,141.44,140.83,140.89,4665.0,138.1009,138.4828,137.8855,137.9443,4665.0
2021-04-26 11:00:00,140.79,140.89,139.17,139.17,11166.0,137.8464,137.9443,136.2602,136.2602,11166.0
2021-04-26 11:30:00,139.17,140.14,139.09,139.65,16430.0,136.2602,137.2099,136.1819,136.7302,16430.0
2021-04-26 12:00:00,139.63,139.99,138.96,139.47,11976.0,136.7106,137.0631,136.0546,136.5539,11976.0
2021-04-26 12:30:00,139.43,139.84,139.07,139.34,7711.0,136.5148,136.9162,136.1623,136.4267,7711.0
2021-04-26 13:00:00,139.32,139.84,139.05,139.65,6210.0,136.4071,136.9162,136.1427,136.7302,6210.0
2021-04-26 13:30:00,139.6,140.02,139.45,139.75,8963.0,136.6812,137.0925,136.5344,136.8281,8963.0
2021-04-26 14:00:00,139.77,140.03,139.27,139.93,9595.0,136.8477,137.1022,136.3581,137.0043,9595.0
2021-04-26 14:30:00,140.03,140.45,140.02,140.13,7390.0,137.1022,137.5135,137.0925,137.2002,7390.0
2021-04-26 15:00:00,140.19,140.34,139.55,139.69,21258.0,137.2589,137.4058,136.6323,136.7694,21258.0
2021-04-26 15:30:00,139.66,140.24,139.41,139.98,69468.0,136.74,137.3079,136.4952,137.0533,69468.0
2021-04-27 09:30:00,140.0,141.31,139.56,140.53,12924.0,137.0729,138.3555,136.6421,137.5918,12924.0
2021-04-27 10:00:00,140.35,142.01,140.35,140.84,18621.0,137.4156,139.0408,137.4156,137.8953,18621.0
2021-04-27 10:30:00,140.84,141.97,140.76,141.17,7834.0,137.8953,139.0017,137.817,138.2184,7834.0
2021-04-27 11:00:00,141.08,141.63,140.99,141.21,7044.0,138.1303,138.6688,138.0422,138.2576,7044.0
2021-04-27 11:30:00,141.33,142.18,141.21,141.87,6945.0,138.3751,139.2073,138.2576,138.9038,6945.0
2021-04-27 12:00:00,141.81,142.5,141.59,141.92,10033.0,138.845,139.5206,138.6296,138.9527,10033.0
2021-04-27 12:30:00,141.94,142.44,141.84,142.33,11946.0,138.9723,139.4619,138.8744,139.3542,11946.0
2021-04-27 13:00:00,142.37,142.88,142.16,142.8,9479.0,139.3933,139.8927,139.1877,139.8143,9479.0
2021-04-27 13:30:00,142.81,142.82,142.22,142.28,9997.0,139.8241,139.8339,139.2465,139.3052,9997.0
2021-04-27 14:00:00,142.21,142.75,142.03,142.59,7399.0,139.2367,139.7654,139.0604,139.6087,7399.0
2021-04-27 14:30:00,142.68,142.88,142.35,142.64,10882.0,139.6968,139.8927,139.3737,139.6577,10882.0
2021-04-27 15:00:00,142.63,142.81,142.3,142.5,13218.0,139.6479,139.8241,139.3248,139.5206,13218.0
2021-04-27 15:30:00,142.46,142.79,142.23,142.68,64546.0,139.4814,139.8045,139.2562,139.6968,64546.0
2021-04-28 09:30:00,142.3,143.01,141.5,142.0,31345.0,139.3248,140.0199,138.5415,139.0311,31345.0
2021-04-28 10:00:00,141.87,143.11,141.25,142.03,46478.0,138.9038,140.1178,138.2967,139.0604,46478.0
2021-04-28 10:30:00,142.12,142.98,142.12,142.86,8962.0,139.1485,139.9906,139.1485,139.8731,8962.0
2021-04-28 11:00:00,142.76,143.34,142.63,143.34,10109.0,139.7752,140.343,139.6479,140.343,10109.0
2021-04-28 11:30:00,143.36,143.53,142.57,142.59,8302.0,140.3626,140.5291,139.5891,139.6087,8302.0
2021-04-28 12:00:00,142.49,143.3,142.46,143.05,7443.0,139.5108,140.3039,139.4814,140.0591,7443.0
2021-04-28 12:30:00,143.08,143.56,142.95,143.5,8265.0,140.0885,140.5584,139.9612,140.4997,8265.0
2021-04-28 13:00:00,143.52,143.61,143.16,143.34,6971.0,140.5193,140.6074,140.1668,140.343,6971.0
2021-04-28 13:30:00,143.33,143.71,143.25,143.49,12494.0,140.3332,140.7053,140.2549,140.4899,12494.0
2021-04-28 14:00:00,143.66,143.84,143.19,143.69,9281.0,140.6563,140.8326,140.1962,140.6857,9281.0
2021-04-28 14:30:00,143.61,143.82,143.1,143.28,10897.0,140.6074,140.813,140.1081,140.2843,10897.0
2021-04-28 15:00:00,143.28,143.35,142.18,142.76,11692.0,140.2843,140.3528,139.2073,139.7752,11692.0
2021-04-28 15:30:00,142.79,142.79,141.88,142.22,29565.0,139.8045,139.8045,138.9136,139.2465,29565.0
2021-04-29 09:30:00,142.97,143.56,135.87,139.27,28632.0,139.9808,140.5584,133.0292,136.3581,28632.0
2021-04-29 10:00:00,139.24,140.49,137.94,138.71,22883.0,136.3288,137.5526,135.0559,135.8098,22883.0
2021-04-29 10:30:00,138.49,139.15,138.04,139.01,7914.0,135.5944,136.2406,135.1538,136.1036,7914.0
2021-04-29 11:00:00,138.68,139.42,138.36,139.42,6147.0,135.7805,136.505,135.4672,136.505,6147.0
2021-04-29 11:30:00,139.4,139.4,138.37,138.53,8489.0,136.4854,136.4854,135.4769,135.6336,8489.0
2021-04-29 12:00:00,138.09,138.14,136.46,136.93,14662.0,135.2028,135.2518,133.6069,134.0671,14662.0
2021-04-29 12:30:00,136.85,137.13,136.11,136.86,11112.0,133.9887,134.2629,133.2642,133.9985,11112.0
2021-04-29 13:00:00,136.85,138.06,136.82,137.76,7757.0,133.9887,135.1734,133.9594,134.8797,7757.0
2021-04-29 13:30:00,137.72,138.21,137.41,137.83,6872.0,134.8405,135.3203,134.537,134.9482,6872.0
2021-04-29 14:00:00,137.87,138.48,137.87,138.1,8997.0,134.9874,135.5846,134.9874,135.2126,8997.0
2021-04-29 14:30:00,138.12,138.45,137.99,138.22,8000.0,135.2322,135.5553,135.1049,135.3301,8000.0
2021-04-29 15:00:00,138.17,139.91,137.94,139.82,11553.0,135.2811,136.9848,135.0559,136.8966,11553.0
2021-04-29 15:30:00,139.82,139.95,138.79,139.03,56222.0,136.8966,137.0239,135.8882,136.1231,56222.0
2021-04-30 09:30:00,138.67,138.67,137.49,137.57,4382.0,135.7707,135.7707,134.6153,134.6937,4382.0
2021-04-30 10:00:00,137.18,137.3,136.07,136.68,8252.0,134.3118,134.4293,133.225,133.8223,8252.0
2021-04-30 10:30:00,136.62,137.34,135.7,137.17,25329.0,133.7635,134.4685,132.8628,134.302,25329.0
2021-04-30 11:00:00,137.03,138.92,136.96,138.78,13798.0,134.165,136.0154,134.0964,135.8784,13798.0
2021-04-30 11:30:00,138.78,138.95,138.55,138.83,15734.0,135.8784,136.0448,135.6532,135.9273,15734.0
2021-04-30 12:00:00,138.91,139.19,138.57,138.84,8167.0,136.0057,136.2798,135.6728,135.9371,8167.0
2021-04-30 12:30:00,138.98,139.32,138.75,139.31,12250.0,136.0742,136.4071,135.849,136.3973,12250.0
2021-04-30 13:00:00,139.14,139.14,138.8,139.08,3868.0,136.2308,136.2308,135.898,136.1721,3868.0
2021-04-30 13:30:00,139.09,139.2,138.52,138.58,5132.0,136.1819,136.2896,135.6238,135.6826,5132.0
2021-04-30 14:00:00,138.71,139.04,138.67,138.83,6718.0,135.8098,136.1329,135.7707,135.9273,6718.0
2021-04-30 14:30:00,138.93,139.03,138.6,138.93,5184.0,136.0252,136.1231,135.7021,136.0252,5184.0
2021-04-30 15:00:00,139.07,139.15,138.8,138.84,5905.0,136.1623,136.2406,135.898,135.9371,5905.0
2021-04-30 15:30:00,138.84,139.51,138.75,139.5,30119.0,135.9371,136.5931,135.849,136.5833,30119.0
2021-05-03 09:30:00,140.22,141.45,139.78,141.45,4714.0,137.2883,138.4926,136.8575,138.4926,4714.0
2021-05-03 10:00:00,141.39,143.34,140.94,142.9,7430.0,138.4338,140.343,137.9932,139.9122,7430.0
2021-05-03 10:30:00,142.72,143.21,142.0,143.05,7647.0,139.736,140.2158,139.0311,140.0591,7647.0
2021-05-03 11:00:00,143.02,143.38,142.81,143.27,4588.0,140.0297,140.3822,139.8241,140.2745,4588.0
2021-05-03 11:30:00,143.26,143.72,143.0,143.0,6519.0,140.2647,140.7151,140.0101,140.0101,6519.0
2021-05-03 12:00:00,143.0,143.16,142.57,142.87,10307.0,140.0101,140.1668,139.5891,139.8829,10307.0
2021-05-03 12:30:00,142.89,143.63,142.8,143.28,3622.0,139.9024,140.627,139.8143,140.2843,3622.0
2021-05-03 13:00:00,143.45,143.92,143.45,143.92,2803.0,140.4507,140.9109,140.4507,140.9109,2803.0
2021-05-03 13:30:00,143.85,143.85,143.32,143.47,2313.0,140.8424,140.8424,140.3235,140.4703,2313.0
2021-05-03 14:00:00,143.69,143.84,143.45,143.62,4987.0,140.6857,140.8326,140.4507,140.6172,4987.0
2021-05-03 14:30:00,143.65,143.93,143.42,143.56,10537.0,140.6466,140.9207,140.4214,140.5584,10537.0
2021-05-03 15:00:00,143.39,143.51,142.35,142.42,10350.0,140.392,140.5095,139.3737,139.4423,10350.0
2021-05-03 15:30:00,142.4,142.56,141.7,141.71,42411.0,139.4227,139.5793,138.7373,138.7471,42411.0
2021-05-04 09:30:00,141.42,142.33,140.86,141.43,3087.0,138.4632,139.3542,137.9149,138.473,3087.0
2021-05-04 10:00:00,141.36,141.9,140.94,141.11,5663.0,138.4044,138.9331,137.9932,138.1597,5663.0
2021-05-04 10:30:00,141.03,141.81,141.03,141.81,8322.0,138.0813,138.845,138.0813,138.845,8322.0
2021-05-04 11:00:00,141.69,141.89,141.16,141.44,17025.0,138.7275,138.9234,138.2086,138.4828,17025.0
2021-05-04 11:30:00,141.47,141.78,141.21,141.65,5600.0,138.5121,138.8157,138.2576,138.6884,5600.0
2021-05-04 12:00:00,141.77,141.91,141.61,141.91,3801.0,138.8059,138.9429,138.6492,138.9429,3801.0
2021-05-04 12:30:00,141.99,142.05,141.48,141.56,3435.0,139.0213,139.08,138.5219,138.6003,3435.0
2021-05-04 13:00:00,141.26,141.59,141.11,141.59,6179.0,138.3065,138.6296,138.1597,138.6296,6179.0
2021-05-04 13:30:00,141.61,141.65,140.98,141.09,3561.0,138.6492,138.6884,138.0324,138.1401,3561.0
2021-05-04 14:00:00,140.86,141.11,140.22,140.22,2699.0,137.9149,138.1597,137.2883,137.2883,2699.0
2021-05-04 14:30:00,140.31,140.6,139.91,140.06,8342.0,137.3764,137.6603,136.9848,137.1316,8342.0
2021-05-04 15:00:00,139.92,140.11,139.43,139.48,11432.0,136.9945,137.1806,136.5148,136.5637,11432.0
2021-05-04 15:30:00,139.51,140.43,139.51,139.86,40699.0,136.5931,137.4939,136.5931,136.9358,40699.0
2021-05-05 09:30:00,139.4,139.4,137.79,138.06,3809.0,136.4854,136.4854,134.9091,135.1734,3809.0
2021-05-05 10:00:00,137.78,138.16,137.68,137.96,6236.0,134.8993,135.2713,134.8014,135.0755,6236.0
2021-05-05 10:30:00,137.85,138.68,137.6,138.34,9772.0,134.9678,135.7805,134.723,135.4476,9772.0
2021-05-05 11:00:00,138.18,138.4,137.97,138.26,7265.0,135.2909,135.5063,135.0853,135.3692,7265.0
2021-05-05 11:30:00,138.16,138.4,137.93,137.95,6578.0,135.2713,135.5063,135.0461,135.0657,6578.0
2021-05-05 12:00:00,137.83,138.39,137.43,137.61,8418.0,134.9482,135.4965,134.5566,134.7328,8418.0
2021-05-05 12:30:00,137.59,137.59,136.33,137.16,7011.0,134.7133,134.7133,133.4796,134.2922,7011.0
2021-05-05 13:00:00,137.46,137.49,136.59,136.77,6588.0,134.586,134.6153,133.7342,133.9104,6588.0
2021-05-05 13:30:00,136.73,137.82,136.73,137.04,5332.0,133.8712,134.9384,133.8712,134.1748,5332.0
2021-05-05 14:00:00,137.06,137.99,137.06,137.65,5440.0,134.1943,135.1049,134.1943,134.772,5440.0
2021-05-05 14:30:00,137.56,138.12,137.47,138.01,15034.0,134.6839,135.2322,134.5958,135.1245,15034.0
2021-05-05 15:00:00,138.01,138.31,137.92,138.14,6847.0,135.1245,135.4182,135.0364,135.2518,6847.0
2021-05-05 15:30:00,138.09,138.37,137.74,137.8,31135.0,135.2028,135.4769,134.8601,134.9189,31135.0
2021-05-06 09:30:00,138.21,140.07,138.12,138.12,6870.0,135.3203,137.1414,135.2322,135.2322,6870.0
2021-05-06 10:00:00,138.26,138.6,137.49,138.27,3709.0,135.3692,135.7021,134.6153,135.379,3709.0
2021-05-06 10:30:00,138.24,138.65,137.84,137.87,2497.0,135.3497,135.7511,134.958,134.9874,2497.0
2021-05-06 11:00:00,137.71,138.1,137.56,137.95,8836.0,134.8307,135.2126,134.6839,135.0657,8836.0
2021-05-06 11:30:00,137.88,138.08,137.54,137.81,3862.0,134.9972,135.193,134.6643,134.9287,3862.0
2021-05-06 12:00:00,137.84,137.95,137.0,137.13,2051.0,134.958,135.0657,134.1356,134.2629,2051.0
2021-05-06 12:30:00,137.15,137.15,136.57,136.65,2500.0,134.2825,134.2825,133.7146,133.7929,2500.0
2021-05-06 13:00:00,136.63,136.68,136.04,136.57,4401.0,133.7733,133.8223,133.1957,133.7146,4401.0
2021-05-06 13:30:00,136.58,136.63,136.19,136.25,4112.0,133.7244,133.7733,133.3425,133.4013,4112.0
2021-05-06 14:00:00,136.25,136.57,136.24,136.43,5202.0,133.4013,133.7146,133.3915,133.5775,5202.0
2021-05-06 14:30:00,136.49,137.02,136.35,136.35,4746.0,133.6363,134.1552,133.4992,133.4992,4746.0
2021-05-06 15:00:00,136.43,136.69,136.26,136.54,6225.0,133.5775,133.8321,133.4111,133.6852,6225.0
2021-05-06 15:30:00,136.69,137.37,136.54,137.25,29332.0,133.8321,134.4979,133.6852,134.3804,29332.0
2021-05-07 09:30:00,136.67,136.86,136.05,136.54,8223.0,133.8125,133.9985,133.2055,133.6852,8223.0
2021-05-07 10:00:00,136.56,138.25,136.37,138.25,15419.0,133.7048,135.3595,133.5188,135.3595,15419.0
2021-05-07 10:30:00,138.36,138.39,137.53,138.0,18911.0,135.4672,135.4965,134.6545,135.1147,18911.0
2021-05-07 11:00:00,138.0,139.45,138.0,139.16,18796.0,135.1147,136.5344,135.1147,136.2504,18796.0
2021-05-07 11:30:00,139.29,139.63,139.19,139.57,15611.0,136.3777,136.7106,136.2798,136.6519,15611.0
2021-05-07 12:00:00,139.65,140.09,139.61,139.83,10087.0,136.7302,137.161,136.691,136.9064,10087.0
2021-05-07 12:30:00,139.7,140.04,139.7,139.91,10703.0,136.7791,137.112,136.7791,136.9848,10703.0
2021-05-07 13:00:00,139.97,140.01,139.48,139.8,14658.0,137.0435,137.0827,136.5637,136.8771,14658.0
2021-05-07 13:30:00,139.94,140.36,139.89,140.36,4600.0,137.0141,137.4253,136.9652,137.4253,4600.0
2021-05-07 14:00:00,140.3,140.65,140.22,140.57,5824.0,137.3666,137.7093,137.2883,137.631,5824.0
2021-05-07 14:30:00,140.57,140.82,140.31,140.79,16760.0,137.631,137.8757,137.3764,137.8464,16760.0
2021-05-07 15:00:00,140.79,140.84,140.58,140.71,12544.0,137.8464,137.8953,137.6407,137.768,12544.0
2021-05-07 15:30:00,140.81,141.23,140.45,141.16,52963.0,137.8659,138.2772,137.5135,138.2086,52963.0
2021-05-10 09:30:00,140.97,142.9,140.75,142.7,10075.0,138.0226,139.9122,137.8072,139.7164,10075.0
2021-05-10 10:00:00,142.77,142.92,142.05,142.41,8585.0,139.785,139.9318,139.08,139.4325,8585.0
2021-05-10 10:30:00,142.61,144.25,142.61,143.78,9828.0,139.6283,141.234,139.6283,140.7738,9828.0
2021-05-10 11:00:00,143.92,144.91,143.92,144.61,11672.0,140.9109,141.8802,140.9109,141.5865,11672.0
2021-05-10 11:30:00,144.75,144.79,144.31,144.7,12001.0,141.7236,141.7627,141.2928,141.6746,12001.0
2021-05-10 12:00:00,144.48,144.5,144.15,144.44,6167.0,141.4592,141.4788,141.1361,141.42,6167.0
2021-05-10 12:30:00,144.57,145.0,144.23,144.24,8048.0,141.5473,141.9683,141.2144,141.2242,8048.0
2021-05-10 13:00:00,144.32,144.88,144.14,144.74,9268.0,141.3025,141.8508,141.1263,141.7138,9268.0
2021-05-10 13:30:00,144.73,144.89,144.11,144.39,8440.0,141.704,141.8606,141.0969,141.3711,8440.0
2021-05-10 14:00:00,144.19,144.19,143.42,143.76,13627.0,141.1753,141.1753,140.4214,140.7543,13627.0
2021-05-10 14:30:00,143.77,143.77,143.14,143.49,17331.0,140.764,140.764,140.1472,140.4899,17331.0
2021-05-10 15:00:00,143.5,143.59,143.27,143.51,12832.0,140.4997,140.5878,140.2745,140.5095,12832.0
2021-05-10 15:30:00,143.49,144.09,143.09,143.1,47835.0,140.4899,141.0774,140.0983,140.1081,47835.0
2021-05-11 09:30:00,142.38,145.12,142.0,143.34,114260.0,139.4031,142.0858,139.0311,140.343,114260.0
2021-05-11 10:00:00,143.4,144.45,143.4,143.83,12076.0,140.4018,141.4298,140.4018,140.8228,12076.0
2021-05-11 10:30:00,143.68,143.88,141.58,141.7,43499.0,140.6759,140.8717,138.6198,138.7373,43499.0
2021-05-11 11:00:00,141.71,141.86,140.83,141.86,9882.0,138.7471,138.894,137.8855,138.894,9882.0
2021-05-11 11:30:00,141.9,143.06,141.78,142.58,16959.0,138.9331,140.0689,138.8157,139.5989,16959.0
2021-05-11 12:00:00,142.48,142.96,141.95,142.68,37299.0,139.501,139.971,138.9821,139.6968,37299.0
2021-05-11 12:30:00,142.68,143.39,142.59,143.0,32114.0,139.6968,140.392,139.6087,140.0101,32114.0
2021-05-11 13:00:00,143.06,143.43,142.95,142.95,31564.0,140.0689,140.4312,139.9612,139.9612,31564.0
2021-05-11 13:30:00,143.05,144.06,143.05,144.06,16253.0,140.0591,141.048,140.0591,141.048,16253.0
2021-05-11 14:00:00,144.13,144.35,143.3,143.95,21415.0,141.1165,141.3319,140.3039,140.9403,21415.0
2021-05-11 14:30:00,143.91,144.38,143.33,144.14,24527.0,140.9011,141.3613,140.3332,141.1263,24527.0
2021-05-11 15:00:00,144.15,144.27,143.42,144.02,26925.0,141.1361,141.2536,140.4214,141.0088,26925.0
2021-05-11 15:30:00,144.05,144.05,142.62,143.41,117118.0,141.0382,141.0382,139.6381,140.4116,117118.0
2021-05-12 09:30:00,142.32,142.49,140.29,140.31,5503.0,139.3444,139.5108,137.3568,137.3764,5503.0
2021-05-12 10:00:00,140.26,141.03,139.98,140.82,21289.0,137.3274,138.0813,137.0533,137.8757,21289.0
2021-05-12 10:30:00,140.57,140.57,139.72,140.29,6297.0,137.631,137.631,136.7987,137.3568,6297.0
2021-05-12 11:00:00,140.27,140.63,138.57,139.01,14816.0,137.3372,137.6897,135.6728,136.1036,14816.0
2021-05-12 11:30:00,138.99,139.19,138.36,138.37,10792.0,136.084,136.2798,135.4672,135.4769,10792.0
2021-05-12 12:00:00,138.25,138.54,137.52,138.43,9851.0,135.3595,135.6434,134.6447,135.5357,9851.0
2021-05-12 12:30:00,138.47,138.58,137.99,138.27,11047.0,135.5749,135.6826,135.1049,135.379,11047.0
2021-05-12 13:00:00,138.27,138.81,138.26,138.65,11352.0,135.379,135.9077,135.3692,135.7511,11352.0
2021-05-12 13:30:00,138.68,138.8,137.71,137.78,9234.0,135.7805,135.898,134.8307,134.8993,9234.0
2021-05-12 14:00:00,137.73,137.75,136.23,136.63,14408.0,134.8503,134.8699,133.3817,133.7733,14408.0
2021-05-12 14:30:00,136.58,138.11,136.56,137.49,12062.0,133.7244,135.2224,133.7048,134.6153,12062.0
2021-05-12 15:00:00,137.47,137.47,136.62,136.67,16084.0,134.5958,134.5958,133.7635,133.8125,16084.0
2021-05-12 15:30:00,136.54,137.19,136.11,136.3,57493.0,133.6852,134.3216,133.2642,133.4502,57493.0
2021-05-13 09:30:00,136.63,138.87,136.63,138.79,9263.0,133.7733,135.9665,133.7733,135.8882,9263.0
2021-05-13 10:00:00,138.79,138.86,137.44,137.9,10178.0,135.8882,135.9567,134.5664,135.0168,10178.0
2021-05-13 10:30:00,138.11,138.26,137.62,137.76,11194.0,135.2224,135.3692,134.7426,134.8797,11194.0
2021-05-13 11:00:00,137.74,138.81,137.66,138.47,10467.0,134.8601,135.9077,134.7818,135.5749,10467.0
2021-05-13 11:30:00,138.24,139.15,138.24,138.96,12033.0,135.3497,136.2406,135.3497,136.0546,12033.0
2021-05-13 12:00:00,138.91,139.7,138.91,139.7,9585.0,136.0057,136.7791,136.0057,136.7791,9585.0
2021-05-13 12:30:00,139.67,139.99,139.18,139.64,9128.0,136.7498,137.0631,136.27,136.7204,9128.0
2021-05-13 13:00:00,139.79,139.8,138.67,138.87,12862.0,136.8673,136.8771,135.7707,135.9665,12862.0
2021-05-13 13:30:00,139.09,139.11,138.23,139.09,11357.0,136.1819,136.2015,135.3399,136.1819,11357.0
2021-05-13 14:00:00,139.09,140.2,139.09,140.16,10269.0,136.1819,137.2687,136.1819,137.2295,10269.0
2021-05-13 14:30:00,140.14,140.14,139.61,139.77,8659.0,137.2099,137.2099,136.691,136.8477,8659.0
2021-05-13 15:00:00,139.77,140.73,139.72,140.57,13452.0,136.8477,137.7876,136.7987,137.631,13452.0
2021-05-13 15:30:00,140.74,141.01,139.99,140.22,39866.0,137.7974,138.0618,137.0631,137.2883,39866.0
2021-05-14 09:30:00,140.23,141.97,140.23,140.72,8529.0,137.5409,139.2476,137.5409,138.0215,8529.0
2021-05-14 10:00:00,140.3,140.83,139.86,140.07,8449.0,137.6096,138.1294,137.178,137.384,8449.0
2021-05-14 10:30:00,140.1,140.39,139.74,140.1,3911.0,137.4134,137.6979,137.0603,137.4134,3911.0
2021-05-14 11:00:00,140.0,140.22,139.89,140.11,2871.0,137.3154,137.5311,137.2075,137.4232,2871.0
2021-05-14 11:30:00,140.11,140.57,139.97,140.03,3201.0,137.4232,137.8744,137.2859,137.3448,3201.0
2021-05-14 12:00:00,140.09,140.35,139.72,140.35,5707.0,137.4036,137.6586,137.0407,137.6586,5707.0
2021-05-14 12:30:00,140.35,140.42,140.21,140.31,2402.0,137.6586,137.7273,137.5213,137.6194,2402.0
2021-05-14 13:00:00,140.33,140.52,140.11,140.32,6179.0,137.639,137.8254,137.4232,137.6292,6179.0
2021-05-14 13:30:00,140.43,140.73,140.43,140.73,4260.0,137.7371,138.0314,137.7371,138.0314,4260.0
2021-05-14 14:00:00,140.69,140.76,140.46,140.74,3731.0,137.9921,138.0608,137.7665,138.0412,3731.0
2021-05-14 14:30:00,140.74,140.83,140.34,140.62,4644.0,138.0412,138.1294,137.6488,137.9235,4644.0
2021-05-14 15:00:00,140.84,140.84,140.5,140.5,4706.0,138.1392,138.1392,137.8058,137.8058,4706.0
2021-05-14 15:30:00,140.49,141.43,140.38,141.4,58626.0,137.796,138.7179,137.6881,138.6885,58626.0
2021-05-17 09:30:00,140.31,142.28,140.31,142.27,5839.0,137.6194,139.5516,137.6194,139.5418,5839.0
2021-05-17 10:00:00,142.15,143.16,142.15,142.74,7878.0,139.4241,140.4148,139.4241,140.0028,7878.0
2021-05-17 10:30:00,142.56,142.63,142.03,142.29,10939.0,139.8263,139.8949,139.3064,139.5614,10939.0
2021-05-17 11:00:00,142.42,142.78,142.11,142.13,8132.0,139.6889,140.042,139.3849,139.4045,8132.0
2021-05-17 11:30:00,142.0,142.8,141.63,142.8,9719.0,139.277,140.0617,138.9141,140.0617,9719.0
2021-05-17 12:00:00,143.14,143.34,142.55,143.34,6802.0,140.3951,140.5913,139.8165,140.5913,6802.0
2021-05-17 12:30:00,143.34,143.76,143.23,143.76,8427.0,140.5913,141.0033,140.4834,141.0033,8427.0
2021-05-17 13:00:00,143.85,144.24,143.65,143.76,8377.0,141.0915,141.474,140.8954,141.0033,8377.0
2021-05-17 13:30:00,143.84,144.54,143.84,144.5,6433.0,141.0817,141.7683,141.0817,141.7291,6433.0
2021-05-17 14:00:00,144.49,144.64,144.19,144.64,9575.0,141.7193,141.8664,141.425,141.8664,9575.0
2021-05-17 14:30:00,144.65,144.65,143.86,144.17,9952.0,141.8762,141.8762,141.1013,141.4054,9952.0
2021-05-17 15:00:00,144.21,144.26,143.57,143.89,10182.0,141.4446,141.4937,140.8169,141.1308,10182.0
2021-05-17 15:30:00,143.91,144.7,143.78,144.52,70000.0,141.1504,141.9252,141.0229,141.7487,70000.0
2021-05-18 09:30:00,145.25,145.25,144.27,144.27,4757.0,142.4647,142.4647,141.5035,141.5035,4757.0
2021-05-18 10:00:00,144.17,144.18,143.09,143.61,5321.0,141.4054,141.4152,140.3461,140.8561,5321.0
2021-05-18 10:30:00,143.43,144.16,143.29,144.16,2932.0,140.6796,141.3956,140.5423,141.3956,2932.0
2021-05-18 11:00:00,144.06,144.24,143.01,143.19,5628.0,141.2975,141.474,140.2676,140.4442,5628.0
2021-05-18 11:30:00,143.08,143.64,143.0,143.61,5781.0,140.3363,140.8856,140.2578,140.8561,5781.0
2021-05-18 12:00:00,143.57,143.6,142.9,142.9,4402.0,140.8169,140.8463,140.1597,140.1597,4402.0
2021-05-18 12:30:00,142.77,142.97,142.24,142.24,4974.0,140.0322,140.2284,139.5124,139.5124,4974.0
2021-05-18 13:00:00,142.31,142.52,142.16,142.35,5947.0,139.5811,139.787,139.4339,139.6203,5947.0
2021-05-18 13:30:00,142.41,142.87,142.29,142.47,5716.0,139.6791,140.1303,139.5614,139.738,5716.0
2021-05-18 14:00:00,142.39,142.41,142.0,142.01,4444.0,139.6595,139.6791,139.277,139.2868,4444.0
2021-05-18 14:30:00,142.14,142.17,141.7,142.08,7467.0,139.4143,139.4437,138.9828,139.3555,7467.0
2021-05-18 15:00:00,142.03,142.26,141.87,142.09,6112.0,139.3064,139.532,139.1495,139.3653,6112.0
2021-05-18 15:30:00,142.04,142.34,141.52,141.58,36014.0,139.3162,139.6105,138.8062,138.8651,36014.0
2021-05-19 09:30:00,140.06,141.33,138.16,141.3,10820.0,137.3742,138.6199,135.5106,138.5904,10820.0
2021-05-19 10:00:00,140.87,140.87,138.77,138.91,16627.0,138.1687,138.1687,136.1089,136.2463,16627.0
2021-05-19 10:30:00,138.91,139.25,138.09,138.92,11004.0,136.2463,136.5797,135.442,136.2561,11004.0
2021-05-19 11:00:00,138.84,139.07,138.35,139.07,7227.0,136.1776,136.4032,135.697,136.4032,7227.0
2021-05-19 11:30:00,139.06,139.9,138.89,139.9,7263.0,136.3934,137.2173,136.2266,137.2173,7263.0
2021-05-19 12:00:00,139.9,139.93,139.46,139.72,8818.0,137.2173,137.2467,136.7857,137.0407,8818.0
2021-05-19 12:30:00,139.72,140.39,139.72,140.29,6061.0,137.0407,137.6979,137.0407,137.5998,6061.0
2021-05-19 13:00:00,140.29,140.31,139.72,140.01,6549.0,137.5998,137.6194,137.0407,137.3252,6549.0
2021-05-19 13:30:00,140.01,140.63,139.7,140.15,8898.0,137.3252,137.9333,137.0211,137.4625,8898.0
2021-05-19 14:00:00,140.22,140.45,139.77,140.24,10682.0,137.5311,137.7567,137.0898,137.5508,10682.0
2021-05-19 14:30:00,140.32,140.38,140.01,140.29,8448.0,137.6292,137.6881,137.3252,137.5998,8448.0
2021-05-19 15:00:00,140.2,140.31,140.03,140.18,9321.0,137.5115,137.6194,137.3448,137.4919,9321.0
2021-05-19 15:30:00,140.05,140.47,139.78,140.29,33851.0,137.3644,137.7763,137.0996,137.5998,33851.0
2021-05-20 09:30:00,139.88,140.6,139.43,139.79,4711.0,137.1977,137.9038,136.7563,137.1094,4711.0
2021-05-20 10:00:00,139.78,140.05,139.59,139.7,4500.0,137.0996,137.3644,136.9132,137.0211,4500.0
2021-05-20 10:30:00,139.63,140.12,139.45,139.99,7299.0,136.9525,137.4331,136.7759,137.3055,7299.0
2021-05-20 11:00:00,140.05,140.16,139.6,140.09,8383.0,137.3644,137.4723,136.923,137.4036,8383.0
2021-05-20 11:30:00,140.17,140.39,140.01,140.16,4500.0,137.4821,137.6979,137.3252,137.4723,4500.0
2021-05-20 12:00:00,140.11,140.19,139.88,139.88,3053.0,137.4232,137.5017,137.1977,137.1977,3053.0
2021-05-20 12:30:00,139.96,140.16,139.66,139.86,5449.0,137.2761,137.4723,136.9819,137.178,5449.0
2021-05-20 13:00:00,139.86,140.05,139.77,139.92,5684.0,137.178,137.3644,137.0898,137.2369,5684.0
2021-05-20 13:30:00,139.92,140.07,139.54,139.79,8934.0,137.2369,137.384,136.8642,137.1094,8934.0
2021-05-20 14:00:00,139.78,139.96,139.69,139.96,7329.0,137.0996,137.2761,137.0113,137.2761,7329.0
2021-05-20 14:30:00,139.95,140.02,139.72,139.87,12394.0,137.2663,137.335,137.0407,137.1878,12394.0
2021-05-20 15:00:00,139.88,140.44,139.68,140.33,7005.0,137.1977,137.7469,137.0015,137.639,7005.0
2021-05-20 15:30:00,140.37,140.37,139.66,139.69,25602.0,137.6783,137.6783,136.9819,137.0113,25602.0
2021-05-21 09:30:00,140.03,140.03,138.81,139.59,7252.0,137.3448,137.3448,136.1482,136.9132,7252.0
2021-05-21 10:00:00,139.21,139.3,138.51,138.82,8215.0,136.5405,136.6288,135.8539,136.158,8215.0
2021-05-21 10:30:00,138.86,139.3,138.24,139.06,9098.0,136.1972,136.6288,135.5891,136.3934,9098.0
2021-05-21 11:00:00,138.91,138.91,138.42,138.67,9331.0,136.2463,136.2463,135.7657,136.0109,9331.0
2021-05-21 11:30:00,138.8,138.85,137.63,137.63,7811.0,136.1384,136.1874,134.9908,134.9908,7811.0
2021-05-21 12:00:00,137.67,137.98,137.55,137.72,7019.0,135.03,135.3341,134.9123,135.0791,7019.0
2021-05-21 12:30:00,137.77,138.12,137.61,137.61,10370.0,135.1281,135.4714,134.9712,134.9712,10370.0
2021-05-21 13:00:00,137.61,137.67,137.09,137.5,5816.0,134.9712,135.03,134.4612,134.8633,5816.0
2021-05-21 13:30:00,137.42,137.6,137.29,137.33,6692.0,134.7848,134.9614,134.6573,134.6966,6692.0
2021-05-21 14:00:00,137.26,137.59,137.21,137.58,4882.0,134.6279,134.9516,134.5789,134.9418,4882.0
2021-05-21 14:30:00,137.58,137.63,137.09,137.33,6528.0,134.9418,134.9908,134.4612,134.6966,6528.0
2021-05-21 15:00:00,137.32,137.5,137.24,137.27,8444.0,134.6867,134.8633,134.6083,134.6377,8444.0
2021-05-21 15:30:00,137.21,138.07,137.1,137.79,57058.0,134.5789,135.4224,134.471,135.1477,57058.0
2021-05-24 09:30:00,138.32,138.32,136.56,137.18,6797.0,135.6676,135.6676,133.9413,134.5494,6797.0
2021-05-24 10:00:00,137.46,137.92,137.14,137.17,4899.0,134.8241,135.2752,134.5102,134.5396,4899.0
2021-05-24 10:30:00,137.16,138.06,137.16,137.99,8290.0,134.5298,135.4126,134.5298,135.3439,8290.0
2021-05-24 11:00:00,138.0,138.0,137.49,137.71,3349.0,135.3537,135.3537,134.8535,135.0693,3349.0
2021-05-24 11:30:00,137.5,137.5,136.9,136.9,4098.0,134.8633,134.8633,134.2748,134.2748,4098.0
2021-05-24 12:00:00,136.92,136.92,136.64,136.65,3963.0,134.2944,134.2944,134.0198,134.0296,3963.0
2021-05-24 12:30:00,136.63,136.64,136.15,136.28,4089.0,134.01,134.0198,133.5392,133.6667,4089.0
2021-05-24 13:00:00,136.31,136.63,136.17,136.35,6650.0,133.6961,134.01,133.5588,133.7353,6650.0
2021-05-24 13:30:00,136.33,136.68,136.3,136.58,9099.0,133.7157,134.059,133.6863,133.9609,9099.0
2021-05-24 14:00:00,136.5,136.76,136.43,136.45,3306.0,133.8825,134.1375,133.8138,133.8334,3306.0
2021-05-24 14:30:00,136.34,136.47,136.16,136.16,5178.0,133.7255,133.853,133.549,133.549,5178.0
2021-05-24 15:00:00,136.13,136.33,135.99,136.02,23880.0,133.5196,133.7157,133.3823,133.4117,23880.0
2021-05-24 15:30:00,136.02,136.23,135.41,135.46,28067.0,133.4117,133.6176,132.8134,132.8624,28067.0
2021-05-25 09:30:00,134.98,134.98,133.67,134.61,20777.0,132.3916,132.3916,131.1067,132.0287,20777.0
2021-05-25 10:00:00,134.92,135.35,134.55,134.85,9296.0,132.3328,132.7545,131.9699,132.2641,9296.0
2021-05-25 10:30:00,134.85,135.24,134.85,134.91,5610.0,132.2641,132.6466,132.2641,132.323,5610.0
2021-05-25 11:00:00,134.84,135.15,134.26,134.41,9832.0,132.2543,132.5584,131.6854,131.8325,9832.0
2021-05-25 11:30:00,134.47,134.83,134.37,134.46,9707.0,131.8914,132.2445,131.7933,131.8816,9707.0
2021-05-25 12:00:00,134.45,134.96,134.44,134.86,5616.0,131.8718,132.372,131.862,132.2739,5616.0
2021-05-25 12:30:00,134.86,134.98,134.73,134.75,5798.0,132.2739,132.3916,132.1464,132.166,5798.0
2021-05-25 13:00:00,134.81,134.82,134.46,134.46,9291.0,132.2249,132.2347,131.8816,131.8816,9291.0
2021-05-25 13:30:00,134.46,134.46,134.04,134.04,11490.0,131.8816,131.8816,131.4696,131.4696,11490.0
2021-05-25 14:00:00,134.03,134.15,133.75,134.06,21077.0,131.4598,131.5775,131.1852,131.4893,21077.0
2021-05-25 14:30:00,134.06,134.6,134.06,134.22,11201.0,131.4893,132.0189,131.4893,131.6462,11201.0
2021-05-25 15:00:00,134.19,134.79,134.19,134.63,12142.0,131.6168,132.2053,131.6168,132.0483,12142.0
2021-05-25 15:30:00,134.65,134.81,133.83,133.89,38587.0,132.0679,132.2249,131.2637,131.3225,38587.0
2021-05-26 09:30:00,133.63,133.9,132.79,133.53,8651.0,131.0675,131.3323,130.2436,130.9694,8651.0
2021-05-26 10:00:00,133.68,134.28,133.68,134.06,8763.0,131.1165,131.705,131.1165,131.4893,8763.0
2021-05-26 10:30:00,134.04,134.79,134.01,134.54,10302.0,131.4696,132.2053,131.4402,131.9601,10302.0
2021-05-26 11:00:00,134.68,134.98,134.11,134.12,7107.0,132.0974,132.3916,131.5383,131.5481,7107.0
2021-05-26 11:30:00,134.11,134.41,134.0,134.41,8007.0,131.5383,131.8325,131.4304,131.8325,8007.0
2021-05-26 12:00:00,134.41,134.79,134.4,134.53,6300.0,131.8325,132.2053,131.8227,131.9502,6300.0
2021-05-26 12:30:00,134.59,134.87,134.5,134.84,7457.0,132.0091,132.2837,131.9208,132.2543,7457.0
2021-05-26 13:00:00,134.84,134.97,134.74,134.97,5979.0,132.2543,132.3818,132.1562,132.3818,5979.0
2021-05-26 13:30:00,134.89,134.98,134.51,134.77,8510.0,132.3033,132.3916,131.9306,132.1856,8510.0
2021-05-26 14:00:00,134.67,135.11,134.64,135.11,10085.0,132.0876,132.5191,132.0581,132.5191,10085.0
2021-05-26 14:30:00,135.13,135.29,134.98,135.13,12975.0,132.5387,132.6957,132.3916,132.5387,12975.0
2021-05-26 15:00:00,135.13,135.36,135.12,135.36,12018.0,132.5387,132.7643,132.5289,132.7643,12018.0
2021-05-26 15:30:00,135.36,135.52,134.77,134.95,44252.0,132.7643,132.9213,132.1856,132.3622,44252.0
2021-05-27 09:30:00,135.89,135.89,134.95,135.12,6715.0,133.2842,133.2842,132.3622,132.5289,6715.0
2021-05-27 10:00:00,135.14,135.39,134.72,135.22,4500.0,132.5486,132.7938,132.1366,132.627,4500.0
2021-05-27 10:30:00,135.06,135.65,134.79,134.93,6271.0,132.4701,133.0488,132.2053,132.3426,6271.0
2021-05-27 11:00:00,134.99,134.99,134.45,134.81,5908.0,132.4014,132.4014,131.8718,132.2249,5908.0
2021-05-27 11:30:00,134.77,135.16,134.49,134.9,5534.0,132.1856,132.5682,131.911,132.3132,5534.0
2021-05-27 12:00:00,134.85,135.43,134.75,135.36,21440.0,132.2641,132.833,132.166,132.7643,21440.0
2021-05-27 12:30:00,135.34,135.54,135.03,135.12,18321.0,132.7447,132.9409,132.4407,132.5289,18321.0
2021-05-27 13:00:00,135.19,135.37,135.05,135.14,4512.0,132.5976,132.7741,132.4603,132.5486,4512.0
2021-05-27 13:30:00,135.1,135.29,135.06,135.16,9098.0,132.5093,132.6957,132.4701,132.5682,9098.0
2021-05-27 14:00:00,135.18,135.53,135.09,135.14,7307.0,132.5878,132.9311,132.4995,132.5486,7307.0
2021-05-27 14:30:00,135.05,135.1,134.72,134.72,4251.0,132.4603,132.5093,132.1366,132.1366,4251.0
2021-05-27 15:00:00,134.73,134.73,134.44,134.44,4071.0,132.1464,132.1464,131.862,131.862,4071.0
2021-05-27 15:30:00,134.45,134.73,133.73,133.82,38237.0,131.8718,132.1464,131.1656,131.2539,38237.0
2021-05-28 09:30:00,134.6,134.66,133.73,134.42,11332.0,132.0189,132.0778,131.1656,131.8424,11332.0
2021-05-28 10:00:00,134.44,135.08,134.42,135.08,8341.0,131.862,132.4897,131.8424,132.4897,8341.0
2021-05-28 10:30:00,135.0,135.18,134.61,135.09,6235.0,132.4112,132.5878,132.0287,132.4995,6235.0
2021-05-28 11:00:00,135.07,135.74,135.05,135.42,6636.0,132.4799,133.137,132.4603,132.8232,6636.0
2021-05-28 11:30:00,135.42,135.42,135.09,135.09,2940.0,132.8232,132.8232,132.4995,132.4995,2940.0
2021-05-28 12:00:00,135.17,135.33,135.04,135.04,2781.0,132.578,132.7349,132.4505,132.4505,2781.0
2021-05-28 12:30:00,135.04,135.19,134.91,135.19,5990.0,132.4505,132.5976,132.323,132.5976,5990.0
2021-05-28 13:00:00,135.13,135.55,135.13,135.46,4430.0,132.5387,132.9507,132.5387,132.8624,4430.0
2021-05-28 13:30:00,135.44,135.45,135.0,135.04,3389.0,132.8428,132.8526,132.4112,132.4505,3389.0
2021-05-28 14:00:00,135.04,135.22,134.99,135.09,4150.0,132.4505,132.627,132.4014,132.4995,4150.0
2021-05-28 14:30:00,135.18,135.33,134.89,134.98,8044.0,132.5878,132.7349,132.3033,132.3916,8044.0
2021-05-28 15:00:00,134.98,135.02,134.78,134.81,4008.0,132.3916,132.4309,132.1955,132.2249,4008.0
2021-05-28 15:30:00,134.81,135.2,134.66,134.81,19750.0,132.2249,132.6074,132.0778,132.2249,19750.0
2021-06-01 09:30:00,135.28,135.28,134.23,134.95,6099.0,132.6859,132.6859,131.656,132.3622,6099.0
2021-06-01 10:00:00,134.95,135.34,134.93,135.23,4329.0,132.3622,132.7447,132.3426,132.6368,4329.0
2021-06-01 10:30:00,135.29,135.55,135.09,135.46,7289.0,132.6957,132.9507,132.4995,132.8624,7289.0
2021-06-01 11:00:00,135.44,135.67,134.7,135.22,6966.0,132.8428,133.0684,132.117,132.627,6966.0
2021-06-01 11:30:00,135.15,135.32,134.95,135.12,9166.0,132.5584,132.7251,132.3622,132.5289,9166.0
2021-06-01 12:00:00,135.18,135.27,134.85,134.89,8212.0,132.5878,132.6761,132.2641,132.3033,8212.0
2021-06-01 12:30:00,134.98,135.18,134.98,135.11,8145.0,132.3916,132.5878,132.3916,132.5191,8145.0
2021-06-01 13:00:00,135.09,135.41,135.04,135.23,8530.0,132.4995,132.8134,132.4505,132.6368,8530.0
2021-06-01 13:30:00,135.16,135.23,134.73,135.08,6419.0,132.5682,132.6368,132.1464,132.4897,6419.0
2021-06-01 14:00:00,135.12,135.25,134.99,135.14,5009.0,132.5289,132.6564,132.4014,132.5486,5009.0
2021-06-01 14:30:00,135.11,135.22,135.04,135.14,3881.0,132.5191,132.627,132.4505,132.5486,3881.0
2021-06-01 15:00:00,135.13,135.39,135.12,135.18,6627.0,132.5387,132.7938,132.5289,132.5878,6627.0
2021-06-01 15:30:00,135.09,135.09,134.51,134.53,17411.0,132.4995,132.4995,131.9306,131.9502,17411.0
2021-06-02 09:30:00,134.87,134.87,133.56,134.16,8218.0,132.2837,132.2837,130.9988,131.5873,8218.0
2021-06-02 10:00:00,134.18,134.62,133.46,133.9,9330.0,131.607,132.0385,130.9008,131.3323,9330.0
2021-06-02 10:30:00,133.92,134.54,133.78,134.54,8645.0,131.3519,131.9601,131.2146,131.9601,8645.0
2021-06-02 11:00:00,134.5,134.92,134.49,134.74,13083.0,131.9208,132.3328,131.911,132.1562,13083.0
2021-06-02 11:30:00,134.69,135.04,134.07,135.0,6744.0,132.1072,132.4505,131.4991,132.4112,6744.0
2021-06-02 12:00:00,135.05,135.05,134.13,134.65,15075.0,132.4603,132.4603,131.5579,132.0679,15075.0
2021-06-02 12:30:00,134.74,135.12,134.49,134.56,9649.0,132.1562,132.5289,131.911,131.9797,9649.0
2021-06-02 13:00:00,134.6,135.06,134.42,134.78,7805.0,132.0189,132.4701,131.8424,132.1955,7805.0
2021-06-02 13:30:00,134.76,135.01,134.48,134.83,9406.0,132.1758,132.421,131.9012,132.2445,9406.0
2021-06-02 14:00:00,134.91,135.02,134.66,134.89,9552.0,132.323,132.4309,132.0778,132.3033,9552.0
2021-06-02 14:30:00,134.88,134.91,134.73,134.85,9643.0,132.2935,132.323,132.1464,132.2641,9643.0
2021-06-02 15:00:00,134.9,135.15,134.86,135.15,14398.0,132.3132,132.5584,132.2739,132.5584,14398.0
2021-06-02 15:30:00,135.1,135.15,134.25,134.35,62757.0,132.5093,132.5584,131.6756,131.7737,62757.0
2021-06-03 09:30:00,133.36,133.84,132.69,133.42,7895.0,130.8027,131.2735,130.1455,130.8615,7895.0
2021-06-03 10:00:00,133.75,134.8,133.75,134.71,8644.0,131.1852,132.2151,131.1852,132.1268,8644.0
2021-06-03 10:30:00,134.71,135.11,134.4,135.0,11164.0,132.1268,132.5191,131.8227,132.4112,11164.0
2021-06-03 11:00:00,134.99,135.35,134.98,135.22,9321.0,132.4014,132.7545,132.3916,132.627,9321.0
2021-06-03 11:30:00,135.17,135.5,134.76,135.03,17323.0,132.578,132.9016,132.1758,132.4407,17323.0
2021-06-03 12:00:00,135.05,135.31,135.05,135.22,4508.0,132.4603,132.7153,132.4603,132.627,4508.0
2021-06-03 12:30:00,135.01,135.41,135.0,135.11,9538.0,132.421,132.8134,132.4112,132.5191,9538.0
2021-06-03 13:00:00,135.22,135.65,135.21,135.56,8745.0,132.627,133.0488,132.6172,132.9605,8745.0
2021-06-03 13:30:00,135.53,135.64,135.38,135.64,6984.0,132.9311,133.039,132.7839,133.039,6984.0
2021-06-03 14:00:00,135.41,135.41,134.99,135.0,3216.0,132.8134,132.8134,132.4014,132.4112,3216.0
2021-06-03 14:30:00,135.0,135.17,134.94,135.15,8408.0,132.4112,132.578,132.3524,132.5584,8408.0
2021-06-03 15:00:00,135.13,135.18,134.87,135.06,8757.0,132.5387,132.5878,132.2837,132.4701,8757.0
2021-06-03 15:30:00,135.06,135.63,134.99,135.25,34832.0,132.4701,133.0292,132.4014,132.6564,34832.0
2021-06-04 09:30:00,135.92,135.92,135.08,135.34,4001.0,133.3136,133.3136,132.4897,132.7447,4001.0
2021-06-04 10:00:00,135.48,136.61,135.09,136.61,6580.0,132.882,133.9904,132.4995,133.9904,6580.0
2021-06-04 10:30:00,136.48,136.82,136.3,136.82,8654.0,133.8629,134.1963,133.6863,134.1963,8654.0
2021-06-04 11:00:00,136.8,137.21,136.72,136.98,8430.0,134.1767,134.5789,134.0983,134.3533,8430.0
2021-06-04 11:30:00,136.99,137.35,136.77,137.08,8597.0,134.3631,134.7162,134.1473,134.4513,8597.0
2021-06-04 12:00:00,137.02,137.04,136.75,136.78,10968.0,134.3925,134.4121,134.1277,134.1571,10968.0
2021-06-04 12:30:00,136.78,136.99,136.78,136.84,8199.0,134.1571,134.3631,134.1571,134.216,8199.0
2021-06-04 13:00:00,136.84,137.14,136.79,137.05,9263.0,134.216,134.5102,134.1669,134.4219,9263.0
2021-06-04 13:30:00,137.0,137.12,136.76,136.82,6808.0,134.3729,134.4906,134.1375,134.1963,6808.0
2021-06-04 14:00:00,136.85,137.26,136.85,137.25,9078.0,134.2258,134.6279,134.2258,134.6181,9078.0
2021-06-04 14:30:00,137.25,137.45,137.25,137.25,8066.0,134.6181,134.8143,134.6181,134.6181,8066.0
2021-06-04 15:00:00,137.26,137.45,137.0,137.25,28544.0,134.6279,134.8143,134.3729,134.6181,28544.0
2021-06-04 15:30:00,137.21,137.68,137.14,137.48,41403.0,134.5789,135.0398,134.5102,134.8437,41403.0
2021-06-07 09:30:00,137.43,138.23,137.4,137.98,3521.0,134.7946,135.5793,134.7652,135.3341,3521.0
2021-06-07 10:00:00,138.0,138.18,137.49,137.5,3830.0,135.3537,135.5303,134.8535,134.8633,3830.0
2021-06-07 10:30:00,137.37,137.37,135.92,135.93,6148.0,134.7358,134.7358,133.3136,133.3234,6148.0
2021-06-07 11:00:00,135.82,136.28,135.57,135.58,6884.0,133.2155,133.6667,132.9703,132.9801,6884.0
2021-06-07 11:30:00,135.63,135.65,135.28,135.55,5830.0,133.0292,133.0488,132.6859,132.9507,5830.0
2021-06-07 12:00:00,135.36,135.58,135.01,135.01,5426.0,132.7643,132.9801,132.421,132.421,5426.0
2021-06-07 12:30:00,135.15,135.31,134.91,135.31,5699.0,132.5584,132.7153,132.323,132.7153,5699.0
2021-06-07 13:00:00,135.36,135.36,134.94,135.21,4658.0,132.7643,132.7643,132.3524,132.6172,4658.0
2021-06-07 13:30:00,135.22,135.22,134.95,135.08,5346.0,132.627,132.627,132.3622,132.4897,5346.0
2021-06-07 14:00:00,135.07,135.16,134.95,135.0,3349.0,132.4799,132.5682,132.3622,132.4112,3349.0
2021-06-07 14:30:00,135.01,135.25,134.97,135.04,6889.0,132.421,132.6564,132.3818,132.4505,6889.0
2021-06-07 15:00:00,135.1,135.63,135.1,135.63,4605.0,132.5093,133.0292,132.5093,133.0292,4605.0
2021-06-07 15:30:00,135.59,135.72,135.25,135.4,25396.0,132.9899,133.1174,132.6564,132.8036,25396.0
2021-06-08 09:30:00,135.81,135.81,135.23,135.68,4840.0,133.2057,133.2057,132.6368,133.0782,4840.0
2021-06-08 10:00:00,135.69,136.11,135.46,135.96,3305.0,133.088,133.5,132.8624,133.3528,3305.0
2021-06-08 10:30:00,136.08,136.29,135.95,136.29,4288.0,133.4705,133.6765,133.343,133.6765,4288.0
2021-06-08 11:00:00,136.25,136.37,135.81,136.09,3639.0,133.6373,133.755,133.2057,133.4803,3639.0
2021-06-08 11:30:00,136.2,136.29,135.91,136.15,3473.0,133.5882,133.6765,133.3038,133.5392,3473.0
2021-06-08 12:00:00,136.25,136.98,136.18,136.75,8320.0,133.6373,134.3533,133.5686,134.1277,8320.0
2021-06-08 12:30:00,136.74,137.05,136.58,136.58,8682.0,134.1179,134.4219,133.9609,133.9609,8682.0
2021-06-08 13:00:00,136.57,136.92,136.57,136.65,5555.0,133.9511,134.2944,133.9511,134.0296,5555.0
2021-06-08 13:30:00,136.75,136.85,136.62,136.84,7577.0,134.1277,134.2258,134.0002,134.216,7577.0
2021-06-08 14:00:00,136.89,137.11,136.72,137.08,10349.0,134.265,134.4808,134.0983,134.4513,10349.0
2021-06-08 14:30:00,137.18,137.29,136.92,137.28,4114.0,134.5494,134.6573,134.2944,134.6475,4114.0
2021-06-08 15:00:00,137.38,137.59,137.34,137.37,9734.0,134.7456,134.9516,134.7064,134.7358,9734.0
2021-06-08 15:30:00,137.36,137.65,137.3,137.4,42445.0,134.726,135.0104,134.6671,134.7652,42445.0
2021-06-09 09:30:00,138.01,138.64,137.17,137.18,3594.0,135.3635,135.9814,134.5396,134.5494,3594.0
2021-06-09 10:00:00,137.35,138.03,137.35,137.72,10774.0,134.7162,135.3831,134.7162,135.0791,10774.0
2021-06-09 10:30:00,137.59,137.67,137.05,137.33,5846.0,134.9516,135.03,134.4219,134.6966,5846.0
2021-06-09 11:00:00,137.36,137.94,137.19,137.59,10621.0,134.726,135.2949,134.5592,134.9516,10621.0
2021-06-09 11:30:00,137.7,137.96,137.25,137.45,6017.0,135.0595,135.3145,134.6181,134.8143,6017.0
2021-06-09 12:00:00,137.5,137.61,136.67,136.87,5525.0,134.8633,134.9712,134.0492,134.2454,5525.0
2021-06-09 12:30:00,136.78,136.79,136.18,136.28,2022.0,134.1571,134.1669,133.5686,133.6667,2022.0
2021-06-09 13:00:00,136.28,136.4,135.86,136.18,4282.0,133.6667,133.7844,133.2547,133.5686,4282.0
2021-06-09 13:30:00,136.16,136.18,135.73,135.8,4020.0,133.549,133.5686,133.1272,133.1959,4020.0
2021-06-09 14:00:00,135.78,135.87,135.68,135.68,2985.0,133.1763,133.2646,133.0782,133.0782,2985.0
2021-06-09 14:30:00,135.74,136.93,135.61,136.8,9222.0,133.137,134.3042,133.0095,134.1767,9222.0
2021-06-09 15:00:00,136.9,137.1,136.74,136.74,8750.0,134.2748,134.471,134.1179,134.1179,8750.0
2021-06-09 15:30:00,136.69,136.99,136.58,136.58,25410.0,134.0688,134.3631,133.9609,133.9609,25410.0
2021-06-10 09:30:00,136.75,136.75,135.68,136.17,3087.0,134.1277,134.1277,133.0782,133.5588,3087.0
2021-06-10 10:00:00,136.28,136.33,135.83,135.83,2003.0,133.6667,133.7157,133.2253,133.2253,2003.0
2021-06-10 10:30:00,136.06,136.32,136.03,136.08,3818.0,133.4509,133.7059,133.4215,133.4705,3818.0
2021-06-10 11:00:00,136.08,136.08,135.68,135.94,2909.0,133.4705,133.4705,133.0782,133.3332,2909.0
2021-06-10 11:30:00,135.82,135.96,135.39,135.39,3449.0,133.2155,133.3528,132.7938,132.7938,3449.0
2021-06-10 12:00:00,135.33,135.36,135.08,135.18,2705.0,132.7349,132.7643,132.4897,132.5878,2705.0
2021-06-10 12:30:00,135.35,135.64,135.31,135.61,3128.0,132.7545,133.039,132.7153,133.0095,3128.0
2021-06-10 13:00:00,135.53,135.95,135.53,135.71,2586.0,132.9311,133.343,132.9311,133.1076,2586.0
2021-06-10 13:30:00,135.82,136.02,135.82,135.85,3768.0,133.2155,133.4117,133.2155,133.2449,3768.0
2021-06-10 14:00:00,135.86,135.95,135.34,135.34,4128.0,133.2547,133.343,132.7447,132.7447,4128.0
2021-06-10 14:30:00,135.42,135.46,135.22,135.38,2622.0,132.8232,132.8624,132.627,132.7839,2622.0
2021-06-10 15:00:00,135.45,135.53,135.31,135.49,4168.0,132.8526,132.9311,132.7153,132.8918,4168.0
2021-06-10 15:30:00,135.46,135.55,135.13,135.24,21171.0,132.8624,132.9507,132.5387,132.6466,21171.0
2021-06-11 09:30:00,135.04,136.61,135.04,136.14,3310.0,132.4505,133.9904,132.4505,133.5294,3310.0
2021-06-11 10:00:00,136.21,136.76,136.14,136.66,6524.0,133.598,134.1375,133.5294,134.0394,6524.0
2021-06-11 10:30:00,136.66,136.97,136.33,136.96,10066.0,134.0394,134.3435,133.7157,134.3337,10066.0
2021-06-11 11:00:00,136.94,137.02,136.38,136.69,11333.0,134.314,134.3925,133.7648,134.0688,11333.0
2021-06-11 11:30:00,136.7,137.14,136.69,137.09,9718.0,134.0786,134.5102,134.0688,134.4612,9718.0
2021-06-11 12:00:00,137.19,137.2,136.65,136.98,5601.0,134.5592,134.569,134.0296,134.3533,5601.0
2021-06-11 12:30:00,136.98,137.02,136.56,136.68,9367.0,134.3533,134.3925,133.9413,134.059,9367.0
2021-06-11 13:00:00,136.7,137.29,136.67,137.16,6873.0,134.0786,134.6573,134.0492,134.5298,6873.0
2021-06-11 13:30:00,137.12,137.32,136.97,137.29,6406.0,134.4906,134.6867,134.3435,134.6573,6406.0
2021-06-11 14:00:00,137.37,137.48,137.12,137.41,7465.0,134.7358,134.8437,134.4906,134.775,7465.0
2021-06-11 14:30:00,137.36,137.51,137.08,137.19,5389.0,134.726,134.8731,134.4513,134.5592,5389.0
2021-06-11 15:00:00,137.14,137.21,137.0,137.18,8458.0,134.5102,134.5789,134.3729,134.5494,8458.0
2021-06-11 15:30:00,137.24,138.03,137.18,138.01,24717.0,134.6083,135.3831,134.5494,135.3635,24717.0
2021-06-14 09:30:00,137.9,137.9,136.99,136.99,6423.0,135.2556,135.2556,134.3631,134.3631,6423.0
2021-06-14 10:00:00,137.24,137.75,137.24,137.39,2746.0,134.6083,135.1085,134.6083,134.7554,2746.0
2021-06-14 10:30:00,137.31,137.47,137.3,137.34,3958.0,134.6769,134.8339,134.6671,134.7064,3958.0
2021-06-14 11:00:00,137.34,137.63,137.34,137.45,5075.0,134.7064,134.9908,134.7064,134.8143,5075.0
2021-06-14 11:30:00,137.39,137.57,137.39,137.51,7919.0,134.7554,134.932,134.7554,134.8731,7919.0
2021-06-14 12:00:00,137.5,137.54,136.81,136.89,10788.0,134.8633,134.9025,134.1865,134.265,10788.0
2021-06-14 12:30:00,136.97,136.99,136.65,136.68,4103.0,134.3435,134.3631,134.0296,134.059,4103.0
2021-06-14 13:00:00,136.58,136.58,135.86,136.1,3106.0,133.9609,133.9609,133.2547,133.4901,3106.0
2021-06-14 13:30:00,136.11,136.11,135.92,136.05,4135.0,133.5,133.5,133.3136,133.4411,4135.0
2021-06-14 14:00:00,136.0,136.48,135.87,136.36,6001.0,133.3921,133.8629,133.2646,133.7452,6001.0
2021-06-14 14:30:00,136.28,136.29,135.98,136.22,4401.0,133.6667,133.6765,133.3724,133.6078,4401.0
2021-06-14 15:00:00,136.17,136.46,136.15,136.43,4571.0,133.5588,133.8432,133.5392,133.8138,4571.0
2021-06-14 15:30:00,136.47,137.08,136.47,137.0,29203.0,133.853,134.4513,133.853,134.3729,29203.0
2021-06-15 09:30:00,137.43,137.43,136.58,137.03,4417.0,134.7946,134.7946,133.9609,134.4023,4417.0
2021-06-15 10:00:00,137.38,137.74,137.2,137.73,3105.0,134.7456,135.0987,134.569,135.0889,3105.0
2021-06-15 10:30:00,137.94,138.17,137.69,138.17,8963.0,135.2949,135.5204,135.0497,135.5204,8963.0
2021-06-15 11:00:00,138.14,138.3,137.77,138.03,6208.0,135.491,135.648,135.1281,135.3831,6208.0
2021-06-15 11:30:00,137.91,138.06,137.37,137.39,6757.0,135.2654,135.4126,134.7358,134.7554,6757.0
2021-06-15 12:00:00,137.52,137.91,137.22,137.91,8141.0,134.8829,135.2654,134.5887,135.2654,8141.0
2021-06-15 12:30:00,137.83,138.13,137.66,138.13,5278.0,135.187,135.4812,135.0202,135.4812,5278.0
2021-06-15 13:00:00,138.14,138.14,137.56,137.81,26336.0,135.491,135.491,134.9221,135.1674,26336.0
2021-06-15 13:30:00,137.89,137.92,137.57,137.78,7849.0,135.2458,135.2752,134.932,135.1379,7849.0
2021-06-15 14:00:00,137.74,137.81,137.62,137.75,5036.0,135.0987,135.1674,134.981,135.1085,5036.0
2021-06-15 14:30:00,137.75,137.75,137.58,137.61,5169.0,135.1085,135.1085,134.9418,134.9712,5169.0
2021-06-15 15:00:00,137.57,137.57,136.98,137.09,7646.0,134.932,134.932,134.3533,134.4612,7646.0
2021-06-15 15:30:00,137.19,137.42,136.96,137.04,22245.0,134.5592,134.7848,134.3337,134.4121,22245.0
2021-06-16 09:30:00,136.63,136.63,134.99,135.39,9160.0,134.01,134.01,132.4014,132.7938,9160.0
2021-06-16 10:00:00,135.24,135.76,134.99,135.02,9091.0,132.6466,133.1567,132.4014,132.4309,9091.0
2021-06-16 10:30:00,135.1,135.31,134.64,134.67,9847.0,132.5093,132.7153,132.0581,132.0876,9847.0
2021-06-16 11:00:00,134.62,135.48,134.49,135.28,10210.0,132.0385,132.882,131.911,132.6859,10210.0
2021-06-16 11:30:00,135.22,135.43,135.03,135.43,9162.0,132.627,132.833,132.4407,132.833,9162.0
2021-06-16 12:00:00,135.3,135.47,134.95,134.95,8549.0,132.7055,132.8722,132.3622,132.3622,8549.0
2021-06-16 12:30:00,134.89,135.06,134.71,134.97,5954.0,132.3033,132.4701,132.1268,132.3818,5954.0
2021-06-16 13:00:00,135.15,135.18,134.83,134.94,8615.0,132.5584,132.5878,132.2445,132.3524,8615.0
2021-06-16 13:30:00,134.97,135.04,134.75,135.03,9084.0,132.3818,132.4505,132.166,132.4407,9084.0
2021-06-16 14:00:00,134.63,135.27,134.32,135.06,12277.0,132.0483,132.6761,131.7443,132.4701,12277.0
2021-06-16 14:30:00,134.92,135.19,134.74,134.97,7838.0,132.3328,132.5976,132.1562,132.3818,7838.0
2021-06-16 15:00:00,134.95,134.99,134.56,134.71,11091.0,132.3622,132.4014,131.9797,132.1268,11091.0
2021-06-16 15:30:00,134.65,134.65,133.81,133.87,37283.0,132.0679,132.0679,131.2441,131.3029,37283.0
2021-06-17 09:30:00,132.91,133.71,132.64,132.8,7176.0,130.3613,131.146,130.0965,130.2534,7176.0
2021-06-17 10:00:00,132.89,133.43,132.79,132.79,7548.0,130.3417,130.8713,130.2436,130.2436,7548.0
2021-06-17 10:30:00,132.81,133.01,132.57,132.57,7935.0,130.2632,130.4594,130.0278,130.0278,7935.0
2021-06-17 11:00:00,132.56,133.03,132.51,132.87,9751.0,130.018,130.479,129.969,130.3221,9751.0
2021-06-17 11:30:00,132.8,132.96,132.7,132.7,9844.0,130.2534,130.4104,130.1553,130.1553,9844.0
2021-06-17 12:00:00,132.61,132.62,131.91,132.03,9584.0,130.0671,130.0769,129.3805,129.4982,9584.0
2021-06-17 12:30:00,132.02,132.07,131.52,132.02,8292.0,129.4884,129.5374,128.998,129.4884,8292.0
2021-06-17 13:00:00,132.0,132.14,131.85,131.92,13302.0,129.4688,129.6061,129.3216,129.3903,13302.0
2021-06-17 13:30:00,132.05,132.11,131.68,132.06,11881.0,129.5178,129.5767,129.1549,129.5276,11881.0
2021-06-17 14:00:00,132.05,132.72,131.86,132.6,28118.0,129.5178,130.175,129.3314,130.0573,28118.0
2021-06-17 14:30:00,132.59,132.73,132.26,132.26,8964.0,130.0474,130.1848,129.7238,129.7238,8964.0
2021-06-17 15:00:00,132.3,132.97,132.3,132.93,17158.0,129.763,130.4202,129.763,130.3809,17158.0
2021-06-17 15:30:00,132.95,133.02,132.0,132.08,59827.0,130.4005,130.4692,129.4688,129.5472,59827.0
2021-06-18 09:30:00,130.38,131.15,129.59,130.07,60827.0,127.8798,128.6351,127.105,127.5758,60827.0
2021-06-18 10:00:00,130.13,130.17,129.65,129.97,12053.0,127.6346,127.6739,127.1638,127.4777,12053.0
2021-06-18 10:30:00,129.94,130.49,129.91,130.24,5807.0,127.4483,127.9877,127.4188,127.7425,5807.0
2021-06-18 11:00:00,130.27,130.83,130.16,130.65,19821.0,127.7719,128.3212,127.664,128.1447,19821.0
2021-06-18 11:30:00,130.71,131.2,130.6,130.8,15566.0,128.2035,128.6841,128.0956,128.2918,15566.0
2021-06-18 12:00:00,130.8,131.22,130.59,130.73,22667.0,128.2918,128.7037,128.0858,128.2231,22667.0
2021-06-18 12:30:00,130.78,130.79,130.13,130.24,23352.0,128.2722,128.282,127.6346,127.7425,23352.0
2021-06-18 13:00:00,130.32,130.52,130.2,130.44,9181.0,127.821,128.0171,127.7033,127.9387,9181.0
2021-06-18 13:30:00,130.42,130.72,130.3,130.32,9576.0,127.9191,128.2133,127.8014,127.821,9576.0
2021-06-18 14:00:00,130.33,130.41,129.86,130.18,8748.0,127.8308,127.9093,127.3698,127.6837,8748.0
2021-06-18 14:30:00,130.19,130.34,128.53,128.92,25705.0,127.6935,127.8406,126.0653,126.4478,25705.0
2021-06-18 15:00:00,128.96,129.75,128.77,129.64,28533.0,126.4871,127.2619,126.3007,127.154,28533.0
2021-06-18 15:30:00,129.61,129.8,129.14,129.19,110567.0,127.1246,127.311,126.6636,126.7126,110567.0
2021-06-21 09:30:00,130.0,130.27,127.16,127.23,19832.0,127.5071,127.7719,124.7216,124.7902,19832.0
2021-06-21 10:00:00,127.2,129.39,127.15,129.09,17924.0,124.7608,126.9088,124.7118,126.6146,17924.0
2021-06-21 10:30:00,129.09,129.29,128.17,128.99,25516.0,126.6146,126.8107,125.7122,126.5165,25516.0
2021-06-21 11:00:00,129.11,129.53,128.99,129.39,17616.0,126.6342,127.0461,126.5165,126.9088,17616.0
2021-06-21 11:30:00,129.44,129.92,129.43,129.69,10710.0,126.9579,127.4286,126.948,127.2031,10710.0
2021-06-21 12:00:00,129.79,129.84,129.08,129.08,25672.0,127.3011,127.3502,126.6048,126.6048,25672.0
2021-06-21 12:30:00,129.08,129.29,129.04,129.05,9638.0,126.6048,126.8107,126.5655,126.5753,9638.0
2021-06-21 13:00:00,129.13,129.38,128.88,129.28,15034.0,126.6538,126.899,126.4086,126.8009,15034.0
2021-06-21 13:30:00,129.31,129.37,129.08,129.3,7994.0,126.8303,126.8892,126.6048,126.8205,7994.0
2021-06-21 14:00:00,129.28,130.28,129.26,130.28,8304.0,126.8009,127.7817,126.7813,127.7817,8304.0
2021-06-21 14:30:00,130.2,130.37,129.88,130.05,6452.0,127.7033,127.87,127.3894,127.5562,6452.0
2021-06-21 15:00:00,130.03,130.17,129.88,130.04,10464.0,127.5365,127.6739,127.3894,127.5463,10464.0
2021-06-21 15:30:00,130.05,130.09,129.49,129.74,60621.0,127.5562,127.5954,127.0069,127.2521,60621.0
2021-06-22 09:30:00,129.38,129.76,127.34,127.49,8041.0,126.899,127.2717,124.8981,125.0452,8041.0
2021-06-22 10:00:00,127.71,127.71,126.56,127.04,16208.0,125.261,125.261,124.1331,124.6039,16208.0
2021-06-22 10:30:00,127.12,128.12,126.61,128.12,15437.0,124.6823,125.6632,124.1821,125.6632,15437.0
2021-06-22 11:00:00,128.12,129.64,128.09,129.49,42213.0,125.6632,127.154,125.6337,127.0069,42213.0
2021-06-22 11:30:00,129.44,129.47,128.52,128.85,19285.0,126.9579,126.9873,126.0555,126.3792,19285.0
2021-06-22 12:00:00,128.79,129.33,128.78,129.03,8783.0,126.3203,126.85,126.3105,126.5557,8783.0
2021-06-22 12:30:00,129.0,129.6,128.78,129.36,9925.0,126.5263,127.1148,126.3105,126.8794,9925.0
2021-06-22 13:00:00,129.39,129.7,129.11,129.11,7140.0,126.9088,127.2129,126.6342,126.6342,7140.0
2021-06-22 13:30:00,129.21,129.33,128.72,128.78,6276.0,126.7323,126.85,126.2517,126.3105,6276.0
2021-06-22 14:00:00,128.78,129.06,128.62,129.03,14693.0,126.3105,126.5851,126.1536,126.5557,14693.0
2021-06-22 14:30:00,129.03,129.51,128.67,129.27,11980.0,126.5557,127.0265,126.2026,126.7911,11980.0
2021-06-22 15:00:00,129.21,129.8,128.84,129.67,14767.0,126.7323,127.311,126.3694,127.1834,14767.0
2021-06-22 15:30:00,129.61,129.85,129.13,129.18,46695.0,127.1246,127.36,126.6538,126.7028,46695.0
2021-06-23 09:30:00,128.51,128.83,127.99,128.75,4724.0,126.0457,126.3596,125.5357,126.2811,4724.0
2021-06-23 10:00:00,129.01,130.0,129.01,129.47,28599.0,126.5361,127.5071,126.5361,126.9873,28599.0
2021-06-23 10:30:00,129.47,130.12,129.29,129.29,41315.0,126.9873,127.6248,126.8107,126.8107,41315.0
2021-06-23 11:00:00,129.28,129.75,129.28,129.41,3427.0,126.8009,127.2619,126.8009,126.9284,3427.0
2021-06-23 11:30:00,129.36,129.45,128.9,129.12,5892.0,126.8794,126.9677,126.4282,126.644,5892.0
2021-06-23 12:00:00,129.13,129.62,129.12,129.48,4710.0,126.6538,127.1344,126.644,126.9971,4710.0
2021-06-23 12:30:00,129.55,130.0,129.55,129.8,4408.0,127.0657,127.5071,127.0657,127.311,4408.0
2021-06-23 13:00:00,129.82,130.45,129.8,130.45,4588.0,127.3306,127.9485,127.311,127.9485,4588.0
2021-06-23 13:30:00,130.53,130.81,130.45,130.45,5731.0,128.027,128.3016,127.9485,127.9485,5731.0
2021-06-23 14:00:00,130.45,131.05,130.45,130.72,6313.0,127.9485,128.537,127.9485,128.2133,6313.0
2021-06-23 14:30:00,130.76,131.05,130.58,130.85,7584.0,128.2525,128.537,128.076,128.3408,7584.0
2021-06-23 15:00:00,130.85,131.0,130.77,131.0,5649.0,128.3408,128.4879,128.2624,128.4879,5649.0
2021-06-23 15:30:00,131.01,131.05,130.6,130.97,52933.0,128.4977,128.537,128.0956,128.4585,52933.0
2021-06-24 09:30:00,131.26,131.63,130.5,131.46,3403.0,128.743,129.1059,127.9975,128.9391,3403.0
2021-06-24 10:00:00,131.41,131.84,131.41,131.76,6232.0,128.8901,129.3118,128.8901,129.2334,6232.0
2021-06-24 10:30:00,131.94,131.97,130.6,130.61,18195.0,129.4099,129.4393,128.0956,128.1054,18195.0
2021-06-24 11:00:00,130.58,131.06,130.58,130.75,11427.0,128.076,128.5468,128.076,128.2427,11427.0
2021-06-24 11:30:00,130.61,130.95,130.61,130.84,4769.0,128.1054,128.4389,128.1054,128.331,4769.0
2021-06-24 12:00:00,130.87,131.13,130.81,131.13,4170.0,128.3604,128.6154,128.3016,128.6154,4170.0
2021-06-24 12:30:00,131.19,131.72,131.18,131.59,4149.0,128.6743,129.1941,128.6645,129.0666,4149.0
2021-06-24 13:00:00,131.59,131.84,131.47,131.66,5509.0,129.0666,129.3118,128.9489,129.1353,5509.0
2021-06-24 13:30:00,131.68,131.98,131.68,131.86,5082.0,129.1549,129.4491,129.1549,129.3314,5082.0
2021-06-24 14:00:00,131.86,132.16,131.62,131.89,14670.0,129.3314,129.6257,129.0961,129.3609,14670.0
2021-06-24 14:30:00,131.94,132.04,131.72,131.76,5436.0,129.4099,129.508,129.1941,129.2334,5436.0
2021-06-24 15:00:00,131.88,132.01,131.75,131.86,5909.0,129.3511,129.4786,129.2236,129.3314,5909.0
2021-06-24 15:30:00,131.93,132.09,131.69,132.0,40070.0,129.4001,129.557,129.1647,129.4688,40070.0
2021-06-25 09:30:00,132.03,132.71,131.68,132.62,22676.0,129.4982,130.1651,129.1549,130.0769,22676.0
2021-06-25 10:00:00,133.09,133.72,133.07,133.36,10278.0,130.5379,131.1558,130.5182,130.8027,10278.0
2021-06-25 10:30:00,133.36,133.46,132.51,132.51,10036.0,130.8027,130.9008,129.969,129.969,10036.0
2021-06-25 11:00:00,132.59,132.81,132.26,132.38,11408.0,130.0474,130.2632,129.7238,129.8415,11408.0
2021-06-25 11:30:00,132.34,132.34,131.45,131.45,8334.0,129.8022,129.8022,128.9293,128.9293,8334.0
2021-06-25 12:00:00,131.45,132.26,131.44,132.22,7026.0,128.9293,129.7238,128.9195,129.6845,7026.0
2021-06-25 12:30:00,132.25,132.31,131.83,132.11,18504.0,129.714,129.7728,129.302,129.5767,18504.0
2021-06-25 13:00:00,132.17,132.25,132.02,132.2,3933.0,129.6355,129.714,129.4884,129.6649,3933.0
2021-06-25 13:30:00,132.16,132.78,132.16,132.71,4713.0,129.6257,130.2338,129.6257,130.1651,4713.0
2021-06-25 14:00:00,132.52,132.56,132.29,132.44,5389.0,129.9788,130.018,129.7532,129.9003,5389.0
2021-06-25 14:30:00,132.41,132.86,132.36,132.72,12342.0,129.8709,130.3123,129.8219,130.175,12342.0
2021-06-25 15:00:00,132.78,133.02,132.47,132.62,4532.0,130.2338,130.4692,129.9298,130.0769,4532.0
2021-06-25 15:30:00,132.68,132.7,131.99,132.05,41412.0,130.1357,130.1553,129.459,129.5178,41412.0
2021-06-28 09:30:00,132.35,132.57,130.91,132.56,7824.0,129.8121,130.0278,128.3997,130.018,7824.0
2021-06-28 10:00:00,132.56,132.56,131.19,132.11,5444.0,130.018,130.018,128.6743,129.5767,5444.0
2021-06-28 10:30:00,132.14,132.58,131.84,132.36,15752.0,129.6061,130.0376,129.3118,129.8219,15752.0
2021-06-28 11:00:00,132.2,132.47,132.11,132.16,3720.0,129.6649,129.9298,129.5767,129.6257,3720.0
2021-06-28 11:30:00,132.33,132.63,132.2,132.63,2411.0,129.7924,130.0867,129.6649,130.0867,2411.0
2021-06-28 12:00:00,132.63,132.7,132.05,132.06,5437.0,130.0867,130.1553,129.5178,129.5276,5437.0
2021-06-28 12:30:00,132.03,132.15,131.84,132.09,4543.0,129.4982,129.6159,129.3118,129.557,4543.0
2021-06-28 13:00:00,132.06,132.1,131.28,131.4,6620.0,129.5276,129.5668,128.7626,128.8803,6620.0
2021-06-28 13:30:00,131.49,132.56,131.49,132.56,6774.0,128.9685,130.018,128.9685,130.018,6774.0
2021-06-28 14:00:00,132.56,132.9,132.51,132.86,9770.0,130.018,130.3515,129.969,130.3123,9770.0
2021-06-28 14:30:00,132.85,132.86,132.22,132.31,4016.0,130.3025,130.3123,129.6845,129.7728,4016.0
2021-06-28 15:00:00,132.38,132.88,132.29,132.65,7533.0,129.8415,130.3319,129.7532,130.1063,7533.0
2021-06-28 15:30:00,132.58,132.91,132.48,132.79,27082.0,130.0376,130.3613,129.9396,130.2436,27082.0
2021-06-29 09:30:00,133.07,133.19,132.44,132.78,7025.0,130.5182,130.6359,129.9003,130.2338,7025.0
2021-06-29 10:00:00,132.63,133.3,132.38,132.95,7853.0,130.0867,130.7438,129.8415,130.4005,7853.0
2021-06-29 10:30:00,132.94,133.36,132.71,133.01,5535.0,130.3907,130.8027,130.1651,130.4594,5535.0
2021-06-29 11:00:00,133.12,133.56,133.12,133.55,3158.0,130.5673,130.9988,130.5673,130.989,3158.0
2021-06-29 11:30:00,133.55,133.7,133.13,133.13,5746.0,130.989,131.1362,130.5771,130.5771,5746.0
2021-06-29 12:00:00,133.04,133.12,132.84,133.0,3330.0,130.4888,130.5673,130.2927,130.4496,3330.0
2021-06-29 12:30:00,133.0,133.08,132.75,133.0,10031.0,130.4496,130.5281,130.2044,130.4496,10031.0
2021-06-29 13:00:00,133.08,133.08,132.52,132.69,7149.0,130.5281,130.5281,129.9788,130.1455,7149.0
2021-06-29 13:30:00,132.75,133.02,132.64,132.95,15658.0,130.2044,130.4692,130.0965,130.4005,15658.0
2021-06-29 14:00:00,132.93,133.09,132.9,133.01,5137.0,130.3809,130.5379,130.3515,130.4594,5137.0
2021-06-29 14:30:00,132.96,133.1,132.6,132.68,15214.0,130.4104,130.5477,130.0573,130.1357,15214.0
2021-06-29 15:00:00,132.79,132.79,132.3,132.31,12136.0,130.2436,130.2436,129.763,129.7728,12136.0
2021-06-29 15:30:00,132.24,132.41,132.07,132.22,36055.0,129.7042,129.8709,129.5374,129.6845,36055.0
2021-06-30 09:30:00,131.76,132.45,131.76,132.4,3346.0,129.2334,129.9101,129.2334,129.8611,3346.0
2021-06-30 10:00:00,132.53,132.9,132.31,132.68,5751.0,129.9886,130.3515,129.7728,130.1357,5751.0
2021-06-30 10:30:00,132.59,132.68,132.05,132.05,3234.0,130.0474,130.1357,129.5178,129.5178,3234.0
2021-06-30 11:00:00,132.05,132.06,131.59,131.75,3573.0,129.5178,129.5276,129.0666,129.2236,3573.0
2021-06-30 11:30:00,131.75,131.81,131.61,131.75,3203.0,129.2236,129.2824,129.0862,129.2236,3203.0
2021-06-30 12:00:00,131.82,132.0,131.53,131.99,8706.0,129.2922,129.4688,129.0078,129.459,8706.0
2021-06-30 12:30:00,132.27,132.41,131.92,131.92,6069.0,129.7336,129.8709,129.3903,129.3903,6069.0
2021-06-30 13:00:00,131.89,131.89,131.35,131.59,7650.0,129.3609,129.3609,128.8312,129.0666,7650.0
2021-06-30 13:30:00,131.63,132.02,131.63,132.01,3988.0,129.1059,129.4884,129.1059,129.4786,3988.0
2021-06-30 14:00:00,132.01,132.57,132.01,132.54,3115.0,129.4786,130.0278,129.4786,129.9984,3115.0
2021-06-30 14:30:00,132.59,132.85,132.58,132.76,7157.0,130.0474,130.3025,130.0376,130.2142,7157.0
2021-06-30 15:00:00,132.71,133.57,132.71,133.57,13827.0,130.1651,131.0087,130.1651,131.0087,13827.0
2021-06-30 15:30:00,133.52,133.75,133.29,133.39,43839.0,130.9596,131.1852,130.734,130.8321,43839.0
2021-07-01 09:30:00,134.13,134.88,133.61,134.88,4498.0,131.5579,132.2935,131.0479,132.2935,4498.0
2021-07-01 10:00:00,134.28,134.78,133.66,133.75,5691.0,131.705,132.1955,131.0969,131.1852,5691.0
2021-07-01 10:30:00,133.63,133.96,133.46,133.68,6039.0,131.0675,131.3912,130.9008,131.1165,6039.0
2021-07-01 11:00:00,133.92,134.71,133.92,134.6,3063.0,131.3519,132.1268,131.3519,132.0189,3063.0
2021-07-01 11:30:00,134.57,134.57,134.06,134.22,2702.0,131.9895,131.9895,131.4893,131.6462,2702.0
2021-07-01 12:00:00,134.19,134.36,134.18,134.28,2928.0,131.6168,131.7835,131.607,131.705,2928.0
2021-07-01 12:30:00,134.39,134.94,134.38,134.89,2398.0,131.8129,132.3524,131.8031,132.3033,2398.0
2021-07-01 13:00:00,134.83,134.94,134.18,134.33,4804.0,132.2445,132.3524,131.607,131.7541,4804.0
2021-07-01 13:30:00,134.42,134.59,134.33,134.42,4590.0,131.8424,132.0091,131.7541,131.8424,4590.0
2021-07-01 14:00:00,134.38,134.38,133.73,133.97,4301.0,131.8031,131.8031,131.1656,131.401,4301.0
2021-07-01 14:30:00,133.95,133.96,133.71,133.89,3781.0,131.3814,131.3912,131.146,131.3225,3781.0
2021-07-01 15:00:00,133.99,134.06,133.89,134.01,4397.0,131.4206,131.4893,131.3225,131.4402,4397.0
2021-07-01 15:30:00,134.05,134.05,133.63,133.73,21505.0,131.4795,131.4795,131.0675,131.1656,21505.0
2021-07-02 09:30:00,133.61,133.61,132.94,132.98,1456.0,131.0479,131.0479,130.3907,130.43,1456.0
2021-07-02 10:00:00,133.33,133.65,133.13,133.51,3419.0,130.7733,131.0871,130.5771,130.9498,3419.0
2021-07-02 10:30:00,133.62,133.64,133.51,133.64,2632.0,131.0577,131.0773,130.9498,131.0773,2632.0
2021-07-02 11:00:00,133.7,133.89,133.59,133.87,3435.0,131.1362,131.3225,131.0283,131.3029,3435.0
2021-07-02 11:30:00,133.94,134.27,133.94,134.22,5498.0,131.3716,131.6952,131.3716,131.6462,5498.0
2021-07-02 12:00:00,134.17,134.31,134.08,134.31,2136.0,131.5972,131.7345,131.5089,131.7345,2136.0
2021-07-02 12:30:00,134.31,134.31,134.11,134.16,4272.0,131.7345,131.7345,131.5383,131.5873,4272.0
2021-07-02 13:00:00,134.36,134.59,134.26,134.34,3464.0,131.7835,132.0091,131.6854,131.7639,3464.0
2021-07-02 13:30:00,134.5,134.5,134.34,134.38,2104.0,131.9208,131.9208,131.7639,131.8031,2104.0
2021-07-02 14:00:00,134.37,134.64,134.37,134.52,3214.0,131.7933,132.0581,131.7933,131.9404,3214.0
2021-07-02 14:30:00,134.52,134.68,134.44,134.5,1919.0,131.9404,132.0974,131.862,131.9208,1919.0
2021-07-02 15:00:00,134.43,134.8,134.42,134.73,1734.0,131.8522,132.2151,131.8424,132.1464,1734.0
2021-07-02 15:30:00,134.67,134.87,134.51,134.87,21720.0,132.0876,132.2837,131.9306,132.2837,21720.0
2021-07-06 09:30:00,134.56,134.56,133.85,133.85,6074.0,131.9797,131.9797,131.2833,131.2833,6074.0
2021-07-06 10:00:00,134.14,134.14,132.25,132.58,5874.0,131.5677,131.5677,129.714,130.0376,5874.0
2021-07-06 10:30:00,132.38,132.86,131.95,132.16,8109.0,129.8415,130.3123,129.4197,129.6257,8109.0
2021-07-06 11:00:00,132.27,132.27,131.95,132.0,8780.0,129.7336,129.7336,129.4197,129.4688,8780.0
2021-07-06 11:30:00,132.14,132.74,132.03,132.06,3235.0,129.6061,130.1946,129.4982,129.5276,3235.0
2021-07-06 12:00:00,132.06,132.62,132.06,132.5,4166.0,129.5276,130.0769,129.5276,129.9592,4166.0
2021-07-06 12:30:00,132.5,132.61,132.4,132.4,3784.0,129.9592,130.0671,129.8611,129.8611,3784.0
2021-07-06 13:00:00,132.54,132.62,132.4,132.54,3185.0,129.9984,130.0769,129.8611,129.9984,3185.0
2021-07-06 13:30:00,132.6,132.81,132.46,132.74,5778.0,130.0573,130.2632,129.9199,130.1946,5778.0
2021-07-06 14:00:00,132.73,132.99,132.53,132.97,5333.0,130.1848,130.4398,129.9886,130.4202,5333.0
2021-07-06 14:30:00,132.96,133.27,132.95,133.04,5756.0,130.4104,130.7144,130.4005,130.4888,5756.0
2021-07-06 15:00:00,132.94,133.04,132.8,132.85,5846.0,130.3907,130.4888,130.2534,130.3025,5846.0
2021-07-06 15:30:00,132.93,132.93,132.18,132.19,22454.0,130.3809,130.3809,129.6453,129.6551,22454.0
2021-07-07 09:30:00,131.49,132.87,131.12,132.32,5557.0,128.9685,130.3221,128.6056,129.7826,5557.0
2021-07-07 10:00:00,132.11,132.37,131.44,131.8,7327.0,129.5767,129.8317,128.9195,129.2726,7327.0
2021-07-07 10:30:00,131.47,132.27,131.39,131.98,5513.0,128.9489,129.7336,128.8705,129.4491,5513.0
2021-07-07 11:00:00,132.11,132.75,132.11,132.75,2618.0,129.5767,130.2044,129.5767,130.2044,2618.0
2021-07-07 11:30:00,133.07,133.34,132.99,133.12,2401.0,130.5182,130.7831,130.4398,130.5673,2401.0
2021-07-07 12:00:00,133.01,133.38,132.97,132.97,2722.0,130.4594,130.8223,130.4202,130.4202,2722.0
2021-07-07 12:30:00,133.15,133.32,132.79,133.21,3377.0,130.5967,130.7635,130.2436,130.6556,3377.0
2021-07-07 13:00:00,133.22,133.33,132.99,132.99,4382.0,130.6654,130.7733,130.4398,130.4398,4382.0
2021-07-07 13:30:00,133.1,133.29,133.09,133.14,4504.0,130.5477,130.734,130.5379,130.5869,4504.0
2021-07-07 14:00:00,133.14,133.29,132.89,132.94,5100.0,130.5869,130.734,130.3417,130.3907,5100.0
2021-07-07 14:30:00,132.92,132.98,132.65,132.98,2407.0,130.3711,130.43,130.1063,130.43,2407.0
2021-07-07 15:00:00,132.99,133.45,132.98,133.29,4617.0,130.4398,130.891,130.43,130.734,4617.0
2021-07-07 15:30:00,133.41,133.58,133.01,133.02,15999.0,130.8517,131.0185,130.4594,130.4692,15999.0
2021-07-08 09:30:00,131.92,133.74,131.55,132.57,8504.0,129.3903,131.1754,129.0274,130.0278,8504.0
2021-07-08 10:00:00,132.56,133.36,131.96,133.36,9743.0,130.018,130.8027,129.4295,130.8027,9743.0
2021-07-08 10:30:00,133.48,134.43,133.39,134.38,5980.0,130.9204,131.8522,130.8321,131.8031,5980.0
2021-07-08 11:00:00,134.47,135.22,134.4,135.22,6477.0,131.8914,132.627,131.8227,132.627,6477.0
2021-07-08 11:30:00,135.04,135.35,134.9,135.07,5924.0,132.4505,132.7545,132.3132,132.4799,5924.0
2021-07-08 12:00:00,135.13,135.41,134.9,135.02,18061.0,132.5387,132.8134,132.3132,132.4309,18061.0
2021-07-08 12:30:00,134.99,135.94,134.87,135.62,15942.0,132.4014,133.3332,132.2837,133.0193,15942.0
2021-07-08 13:00:00,135.45,135.58,135.13,135.58,9208.0,132.8526,132.9801,132.5387,132.9801,9208.0
2021-07-08 13:30:00,135.56,135.57,135.21,135.38,8725.0,132.9605,132.9703,132.6172,132.7839,8725.0
2021-07-08 14:00:00,135.44,135.82,135.25,135.44,10867.0,132.8428,133.2155,132.6564,132.8428,10867.0
2021-07-08 14:30:00,135.34,135.61,135.25,135.51,11540.0,132.7447,133.0095,132.6564,132.9115,11540.0
2021-07-08 15:00:00,135.52,136.03,135.51,135.65,17616.0,132.9213,133.4215,132.9115,133.0488,17616.0
2021-07-08 15:30:00,135.6,136.49,135.6,136.49,57916.0,132.9997,133.8727,132.9997,133.8727,57916.0
2021-07-09 09:30:00,137.63,139.35,137.4,139.05,13519.0,134.9908,136.6778,134.7652,136.3836,13519.0
2021-07-09 10:00:00,139.06,139.3,138.4,138.65,9358.0,136.3934,136.6288,135.746,135.9912,9358.0
2021-07-09 10:30:00,138.75,138.8,138.09,138.12,12293.0,136.0893,136.1384,135.442,135.4714,12293.0
2021-07-09 11:00:00,138.13,138.81,138.13,138.66,5409.0,135.4812,136.1482,135.4812,136.0011,5409.0
2021-07-09 11:30:00,138.69,139.43,138.57,139.23,10338.0,136.0305,136.7563,135.9128,136.5601,10338.0
2021-07-09 12:00:00,139.22,139.56,138.87,139.2,7136.0,136.5503,136.8838,136.207,136.5307,7136.0
2021-07-09 12:30:00,139.12,139.32,138.67,138.8,4537.0,136.4522,136.6484,136.0109,136.1384,4537.0
2021-07-09 13:00:00,138.9,139.05,138.75,138.84,2357.0,136.2364,136.3836,136.0893,136.1776,2357.0
2021-07-09 13:30:00,138.81,138.87,138.56,138.56,2573.0,136.1482,136.207,135.903,135.903,2573.0
2021-07-09 14:00:00,138.39,138.45,138.2,138.21,3477.0,135.7362,135.7951,135.5499,135.5597,3477.0
2021-07-09 14:30:00,138.11,138.76,138.11,138.72,4696.0,135.4616,136.0991,135.4616,136.0599,4696.0
2021-07-09 15:00:00,138.82,139.19,138.77,139.19,6082.0,136.158,136.5209,136.1089,136.5209,6082.0
2021-07-09 15:30:00,139.31,139.41,139.01,139.33,25622.0,136.6386,136.7367,136.3443,136.6582,25622.0
2021-07-12 09:30:00,138.3,139.74,138.04,139.74,7446.0,135.648,137.0603,135.3929,137.0603,7446.0
2021-07-12 10:00:00,139.75,140.68,139.64,140.53,9885.0,137.0701,137.9823,136.9623,137.8352,9885.0
2021-07-12 10:30:00,140.58,141.3,140.37,141.3,6388.0,137.8842,138.5904,137.6783,138.5904,6388.0
2021-07-12 11:00:00,141.31,141.31,140.55,141.05,7176.0,138.6002,138.6002,137.8548,138.3452,7176.0
2021-07-12 11:30:00,141.05,141.29,140.83,141.28,4927.0,138.3452,138.5806,138.1294,138.5708,4927.0
2021-07-12 12:00:00,141.31,141.31,140.79,140.94,12548.0,138.6002,138.6002,138.0902,138.2373,12548.0
2021-07-12 12:30:00,140.99,141.3,140.91,141.24,8841.0,138.2864,138.5904,138.2079,138.5316,8841.0
2021-07-12 13:00:00,141.21,141.39,141.12,141.39,3115.0,138.5022,138.6787,138.4139,138.6787,3115.0
2021-07-12 13:30:00,141.25,141.55,140.95,140.96,6120.0,138.5414,138.8356,138.2471,138.2569,6120.0
2021-07-12 14:00:00,140.97,141.45,140.97,141.43,8616.0,138.2668,138.7376,138.2668,138.7179,8616.0
2021-07-12 14:30:00,141.29,141.5,141.2,141.24,6896.0,138.5806,138.7866,138.4923,138.5316,6896.0
2021-07-12 15:00:00,141.28,141.43,141.21,141.4,10641.0,138.5708,138.7179,138.5022,138.6885,10641.0
2021-07-12 15:30:00,141.36,141.36,140.16,140.38,32379.0,138.6493,138.6493,137.4723,137.6881,32379.0
2021-07-13 09:30:00,139.99,140.4,139.2,140.09,4163.0,137.3055,137.7077,136.5307,137.4036,4163.0
2021-07-13 10:00:00,139.72,140.55,139.72,139.96,4595.0,137.0407,137.8548,137.0407,137.2761,4595.0
2021-07-13 10:30:00,139.81,140.47,139.61,139.89,12943.0,137.129,137.7763,136.9328,137.2075,12943.0
2021-07-13 11:00:00,139.85,140.39,139.81,140.3,4231.0,137.1682,137.6979,137.129,137.6096,4231.0
2021-07-13 11:30:00,140.29,140.56,139.99,140.5,1900.0,137.5998,137.8646,137.3055,137.8058,1900.0
2021-07-13 12:00:00,140.46,140.97,140.34,140.6,6236.0,137.7665,138.2668,137.6488,137.9038,6236.0
2021-07-13 12:30:00,140.65,140.71,140.45,140.58,5395.0,137.9529,138.0117,137.7567,137.8842,5395.0
2021-07-13 13:00:00,140.44,140.44,140.01,140.12,2957.0,137.7469,137.7469,137.3252,137.4331,2957.0
2021-07-13 13:30:00,140.19,140.43,140.07,140.43,5696.0,137.5017,137.7371,137.384,137.7371,5696.0
2021-07-13 14:00:00,140.41,140.81,140.35,140.72,3742.0,137.7175,138.1098,137.6586,138.0215,3742.0
2021-07-13 14:30:00,140.65,140.65,140.25,140.55,3447.0,137.9529,137.9529,137.5606,137.8548,3447.0
2021-07-13 15:00:00,140.56,140.67,140.18,140.22,3568.0,137.8646,137.9725,137.4919,137.5311,3568.0
2021-07-13 15:30:00,140.32,140.32,139.56,139.64,24213.0,137.6292,137.6292,136.8838,136.9623,24213.0
2021-07-14 09:30:00,140.31,140.34,139.62,139.7,2921.0,137.6194,137.6488,136.9426,137.0211,2921.0
2021-07-14 10:00:00,139.7,140.29,139.51,140.03,5820.0,137.0211,137.5998,136.8348,137.3448,5820.0
2021-07-14 10:30:00,140.0,140.27,139.82,140.27,2935.0,137.3154,137.5802,137.1388,137.5802,2935.0
2021-07-14 11:00:00,140.28,140.29,139.65,139.76,2849.0,137.59,137.5998,136.9721,137.08,2849.0
2021-07-14 11:30:00,139.69,139.78,139.53,139.59,9919.0,137.0113,137.0996,136.8544,136.9132,9919.0
2021-07-14 12:00:00,140.15,140.32,140.01,140.3,2835.0,137.4625,137.6292,137.3252,137.6096,2835.0
2021-07-14 12:30:00,140.26,140.52,140.26,140.46,1633.0,137.5704,137.8254,137.5704,137.7665,1633.0
2021-07-14 13:00:00,140.29,140.54,140.15,140.42,2658.0,137.5998,137.845,137.4625,137.7273,2658.0
2021-07-14 13:30:00,140.36,140.78,140.33,140.56,6103.0,137.6685,138.0804,137.639,137.8646,6103.0
2021-07-14 14:00:00,140.67,140.83,140.5,140.72,3494.0,137.9725,138.1294,137.8058,138.0215,3494.0
2021-07-14 14:30:00,140.82,140.94,140.59,140.87,5050.0,138.1196,138.2373,137.894,138.1687,5050.0
2021-07-14 15:00:00,140.86,140.98,140.81,140.81,7288.0,138.1589,138.2766,138.1098,138.1098,7288.0
2021-07-14 15:30:00,140.78,140.81,140.27,140.33,16890.0,138.0804,138.1098,137.5802,137.639,16890.0
2021-07-15 09:30:00,140.03,140.16,139.35,140.16,3840.0,137.3448,137.4723,136.6778,137.4723,3840.0
2021-07-15 10:00:00,140.4,140.81,139.72,140.45,3876.0,137.7077,138.1098,137.0407,137.7567,3876.0
2021-07-15 10:30:00,140.45,140.9,140.02,140.08,8698.0,137.7567,138.1981,137.335,137.3938,8698.0
2021-07-15 11:00:00,140.03,140.15,139.46,139.71,5283.0,137.3448,137.4625,136.7857,137.0309,5283.0
2021-07-15 11:30:00,139.79,140.66,139.71,140.66,2911.0,137.1094,137.9627,137.0309,137.9627,2911.0
2021-07-15 12:00:00,140.7,140.93,140.44,140.55,6781.0,138.0019,138.2275,137.7469,137.8548,6781.0
2021-07-15 12:30:00,140.48,141.1,140.48,140.85,4112.0,137.7862,138.3943,137.7862,138.1491,4112.0
2021-07-15 13:00:00,140.73,140.9,140.36,140.42,7393.0,138.0314,138.1981,137.6685,137.7273,7393.0
2021-07-15 13:30:00,140.43,140.76,140.32,140.41,7883.0,137.7371,138.0608,137.6292,137.7175,7883.0
2021-07-15 14:00:00,140.49,140.49,139.63,139.9,35772.0,137.796,137.796,136.9525,137.2173,35772.0
2021-07-15 14:30:00,139.89,140.31,139.8,140.18,6004.0,137.2075,137.6194,137.1192,137.4919,6004.0
2021-07-15 15:00:00,140.24,140.54,140.11,140.53,8235.0,137.5508,137.845,137.4232,137.8352,8235.0
2021-07-15 15:30:00,140.41,140.86,140.41,140.52,21899.0,137.7175,138.1589,137.7175,137.8254,21899.0
2021-07-16 09:30:00,141.22,141.89,140.98,141.7,5834.0,138.512,139.1691,138.2766,138.9828,5834.0
2021-07-16 10:00:00,141.25,141.3,140.93,140.94,2019.0,138.5414,138.5904,138.2275,138.2373,2019.0
2021-07-16 10:30:00,141.09,141.69,141.09,141.53,2017.0,138.3845,138.9729,138.3845,138.816,2017.0
2021-07-16 11:00:00,141.42,141.62,141.41,141.44,1000.0,138.7081,138.9043,138.6983,138.7277,1000.0
2021-07-16 11:30:00,141.4,141.98,141.38,141.98,3615.0,138.6885,139.2574,138.6689,139.2574,3615.0
2021-07-16 12:00:00,141.94,141.95,141.68,141.69,3699.0,139.2182,139.228,138.9631,138.9729,3699.0
2021-07-16 12:30:00,141.65,141.73,141.41,141.58,4653.0,138.9337,139.0122,138.6983,138.8651,4653.0
2021-07-16 13:00:00,141.49,141.61,141.36,141.61,2948.0,138.7768,138.8945,138.6493,138.8945,2948.0
2021-07-16 13:30:00,141.6,141.73,141.47,141.61,6710.0,138.8847,139.0122,138.7572,138.8945,6710.0
2021-07-16 14:00:00,141.66,141.8,141.4,141.7,7567.0,138.9435,139.0808,138.6885,138.9828,7567.0
2021-07-16 14:30:00,141.71,141.92,141.7,141.86,8425.0,138.9926,139.1985,138.9828,139.1397,8425.0
2021-07-16 15:00:00,141.83,141.87,141.32,141.64,8080.0,139.1103,139.1495,138.61,138.9239,8080.0
2021-07-16 15:30:00,141.55,142.02,141.46,142.0,38806.0,138.8356,139.2966,138.7474,139.277,38806.0
2021-07-19 09:30:00,141.15,141.34,140.28,140.55,5369.0,138.4433,138.6297,137.59,137.8548,5369.0
2021-07-19 10:00:00,140.49,140.58,139.91,140.45,7495.0,137.796,137.8842,137.2271,137.7567,7495.0
2021-07-19 10:30:00,140.73,141.0,140.3,140.64,6572.0,138.0314,138.2962,137.6096,137.9431,6572.0
2021-07-19 11:00:00,140.58,141.33,140.58,140.67,3160.0,137.8842,138.6199,137.8842,137.9725,3160.0
2021-07-19 11:30:00,140.73,141.37,140.61,141.37,3490.0,138.0314,138.6591,137.9137,138.6591,3490.0
2021-07-19 12:00:00,141.11,141.11,140.58,140.81,5242.0,138.4041,138.4041,137.8842,138.1098,5242.0
2021-07-19 12:30:00,140.58,140.85,140.46,140.75,6874.0,137.8842,138.1491,137.7665,138.051,6874.0
2021-07-19 13:00:00,140.93,141.22,140.64,140.64,4035.0,138.2275,138.512,137.9431,137.9431,4035.0
2021-07-19 13:30:00,140.57,140.64,139.88,140.22,5886.0,137.8744,137.9431,137.1977,137.5311,5886.0
2021-07-19 14:00:00,140.15,140.45,140.14,140.37,8865.0,137.4625,137.7567,137.4527,137.6783,8865.0
2021-07-19 14:30:00,140.39,140.43,139.88,140.07,7918.0,137.6979,137.7371,137.1977,137.384,7918.0
2021-07-19 15:00:00,140.02,140.45,139.96,140.25,5682.0,137.335,137.7567,137.2761,137.5606,5682.0
2021-07-19 15:30:00,140.17,140.87,139.97,140.72,33007.0,137.4821,138.1687,137.2859,138.0215,33007.0
2021-07-20 09:30:00,141.02,143.37,140.5,143.19,10306.0,138.3158,140.6207,137.8058,140.4442,10306.0
2021-07-20 10:00:00,143.16,144.4,142.97,143.56,16505.0,140.4148,141.631,140.2284,140.8071,16505.0
2021-07-20 10:30:00,143.21,143.78,142.88,143.42,5050.0,140.4638,141.0229,140.1401,140.6698,5050.0
2021-07-20 11:00:00,143.63,144.01,143.49,143.5,2803.0,140.8757,141.2485,140.7384,140.7482,2803.0
2021-07-20 11:30:00,143.49,143.86,143.29,143.86,4888.0,140.7384,141.1013,140.5423,141.1013,4888.0
2021-07-20 12:00:00,144.03,144.04,143.56,143.8,3519.0,141.2681,141.2779,140.8071,141.0425,3519.0
2021-07-20 12:30:00,143.78,144.0,143.64,143.8,3617.0,141.0229,141.2387,140.8856,141.0425,3617.0
2021-07-20 13:00:00,143.86,143.93,142.83,142.94,4114.0,141.1013,141.17,140.0911,140.199,4114.0
2021-07-20 13:30:00,142.93,143.29,142.92,143.11,4662.0,140.1892,140.5423,140.1794,140.3657,4662.0
2021-07-20 14:00:00,143.22,143.51,143.13,143.21,5859.0,140.4736,140.758,140.3853,140.4638,5859.0
2021-07-20 14:30:00,143.3,143.39,142.67,142.8,9751.0,140.5521,140.6403,139.9342,140.0617,9751.0
2021-07-20 15:00:00,142.8,143.28,142.71,143.22,10878.0,140.0617,140.5325,139.9734,140.4736,10878.0
2021-07-20 15:30:00,143.25,143.43,142.75,142.75,57057.0,140.503,140.6796,140.0126,140.0126,57057.0
2021-07-21 09:30:00,143.34,143.98,143.0,143.69,2994.0,140.5913,141.219,140.2578,140.9346,2994.0
2021-07-21 10:00:00,143.94,143.94,141.58,141.92,18299.0,141.1798,141.1798,138.8651,139.1985,18299.0
2021-07-21 10:30:00,141.75,143.24,141.69,142.92,12016.0,139.0318,140.4932,138.9729,140.1794,12016.0
2021-07-21 11:00:00,143.02,143.07,142.52,142.59,9136.0,140.2774,140.3265,139.787,139.8557,9136.0
2021-07-21 11:30:00,142.66,142.92,142.43,142.68,3720.0,139.9243,140.1794,139.6988,139.944,3720.0
2021-07-21 12:00:00,142.82,142.82,142.41,142.59,15040.0,140.0813,140.0813,139.6791,139.8557,15040.0
2021-07-21 12:30:00,142.6,142.98,142.28,142.71,19977.0,139.8655,140.2382,139.5516,139.9734,19977.0
2021-07-21 13:00:00,142.69,142.91,142.64,142.71,6323.0,139.9538,140.1696,139.9047,139.9734,6323.0
2021-07-21 13:30:00,142.67,142.67,142.22,142.28,5429.0,139.9342,139.9342,139.4928,139.5516,5429.0
2021-07-21 14:00:00,142.31,142.74,142.31,142.44,5839.0,139.5811,140.0028,139.5811,139.7086,5839.0
2021-07-21 14:30:00,142.43,143.03,142.43,143.0,5919.0,139.6988,140.2873,139.6988,140.2578,5919.0
2021-07-21 15:00:00,143.09,143.15,142.86,143.02,5070.0,140.3461,140.405,140.1205,140.2774,5070.0
2021-07-21 15:30:00,142.91,142.91,142.3,142.35,39078.0,140.1696,140.1696,139.5713,139.6203,39078.0
2021-07-22 09:30:00,142.21,142.21,141.5,141.69,3141.0,139.483,139.483,138.7866,138.9729,3141.0
2021-07-22 10:00:00,141.76,141.79,140.63,140.63,3034.0,139.0416,139.071,137.9333,137.9333,3034.0
2021-07-22 10:30:00,140.64,141.66,140.56,141.44,8593.0,137.9431,138.9435,137.8646,138.7277,8593.0
2021-07-22 11:00:00,141.36,141.5,141.11,141.23,2710.0,138.6493,138.7866,138.4041,138.5218,2710.0
2021-07-22 11:30:00,141.37,141.44,140.55,140.65,5030.0,138.6591,138.7277,137.8548,137.9529,5030.0
2021-07-22 12:00:00,140.29,140.45,140.16,140.37,3900.0,137.5998,137.7567,137.4723,137.6783,3900.0
2021-07-22 12:30:00,140.42,140.85,140.42,140.83,3502.0,137.7273,138.1491,137.7273,138.1294,3502.0
2021-07-22 13:00:00,140.91,141.05,140.65,140.81,7639.0,138.2079,138.3452,137.9529,138.1098,7639.0
2021-07-22 13:30:00,140.56,140.63,140.36,140.52,4519.0,137.8646,137.9333,137.6685,137.8254,4519.0
2021-07-22 14:00:00,140.56,140.91,140.54,140.91,3340.0,137.8646,138.2079,137.845,138.2079,3340.0
2021-07-22 14:30:00,140.99,141.13,140.88,140.99,2948.0,138.2864,138.4237,138.1785,138.2864,2948.0
2021-07-22 15:00:00,141.05,141.06,140.56,140.64,8356.0,138.3452,138.355,137.8646,137.9431,8356.0
2021-07-22 15:30:00,140.5,140.78,140.29,140.68,26695.0,137.8058,138.0804,137.5998,137.9823,26695.0
2021-07-23 09:30:00,141.56,142.14,139.97,141.72,2431.0,138.8454,139.4143,137.2859,139.0024,2431.0
2021-07-23 10:00:00,141.72,142.06,141.56,141.91,4658.0,139.0024,139.3359,138.8454,139.1887,4658.0
2021-07-23 10:30:00,141.87,142.7,141.46,142.7,5351.0,139.1495,139.9636,138.7474,139.9636,5351.0
2021-07-23 11:00:00,142.65,143.15,142.59,143.15,3516.0,139.9145,140.405,139.8557,140.405,3516.0
2021-07-23 11:30:00,143.17,143.17,142.69,142.69,2900.0,140.4246,140.4246,139.9538,139.9538,2900.0
2021-07-23 12:00:00,142.64,142.86,142.39,142.82,3379.0,139.9047,140.1205,139.6595,140.0813,3379.0
2021-07-23 12:30:00,142.94,143.29,142.78,143.29,2702.0,140.199,140.5423,140.042,140.5423,2702.0
2021-07-23 13:00:00,143.19,143.74,143.19,143.53,6253.0,140.4442,140.9836,140.4442,140.7777,6253.0
2021-07-23 13:30:00,143.55,143.84,143.47,143.62,6661.0,140.7973,141.0817,140.7188,140.8659,6661.0
2021-07-23 14:00:00,143.74,143.79,143.37,143.54,3179.0,140.9836,141.0327,140.6207,140.7875,3179.0
2021-07-23 14:30:00,143.56,143.86,143.5,143.5,13506.0,140.8071,141.1013,140.7482,140.7482,13506.0
2021-07-23 15:00:00,143.64,143.94,143.62,143.94,4120.0,140.8856,141.1798,140.8659,141.1798,4120.0
2021-07-23 15:30:00,143.86,144.06,143.69,143.74,20936.0,141.1013,141.2975,140.9346,140.9836,20936.0
2021-07-26 09:30:00,145.9,147.35,145.09,147.34,9917.0,143.1022,144.5244,142.3077,144.5146,9917.0
2021-07-26 10:00:00,147.01,147.69,146.68,147.58,5463.0,144.1909,144.8579,143.8673,144.75,5463.0
2021-07-26 10:30:00,147.43,147.84,147.11,147.22,7689.0,144.6029,145.005,144.289,144.3969,7689.0
2021-07-26 11:00:00,147.3,147.36,146.94,147.28,8276.0,144.4754,144.5342,144.1223,144.4558,8276.0
2021-07-26 11:30:00,147.19,147.3,147.02,147.19,3516.0,144.3675,144.4754,144.2007,144.3675,3516.0
2021-07-26 12:00:00,147.17,147.55,147.14,147.49,3792.0,144.3479,144.7206,144.3184,144.6617,3792.0
2021-07-26 12:30:00,147.46,147.46,146.89,147.18,4522.0,144.6323,144.6323,144.0732,144.3577,4522.0
2021-07-26 13:00:00,147.13,147.19,146.84,147.0,6666.0,144.3086,144.3675,144.0242,144.1811,6666.0
2021-07-26 13:30:00,146.88,146.93,146.68,146.86,8150.0,144.0634,144.1125,143.8673,144.0438,8150.0
2021-07-26 14:00:00,146.89,147.17,146.77,146.98,4467.0,144.0732,144.3479,143.9555,144.1615,4467.0
2021-07-26 14:30:00,147.0,147.05,146.73,146.76,4174.0,144.1811,144.2302,143.9163,143.9457,4174.0
2021-07-26 15:00:00,146.77,147.26,146.72,147.08,5938.0,143.9555,144.4361,143.9065,144.2596,5938.0
2021-07-26 15:30:00,147.04,147.2,146.9,147.03,22990.0,144.2204,144.3773,144.083,144.2105,22990.0
2021-07-27 09:30:00,146.48,146.48,146.08,146.3,1878.0,143.6711,143.6711,143.2788,143.4945,1878.0
2021-07-27 10:00:00,146.05,146.79,146.0,146.34,3001.0,143.2493,143.9752,143.2003,143.5338,3001.0
2021-07-27 10:30:00,146.22,146.92,145.9,146.7,1803.0,143.4161,144.1027,143.1022,143.8869,1803.0
2021-07-27 11:00:00,146.71,146.88,146.44,146.44,3328.0,143.8967,144.0634,143.6319,143.6319,3328.0
2021-07-27 11:30:00,146.36,146.39,145.84,146.1,3603.0,143.5534,143.5828,143.0434,143.2984,3603.0
2021-07-27 12:00:00,145.83,146.29,145.8,145.97,4257.0,143.0336,143.4847,143.0041,143.1709,4257.0
2021-07-27 12:30:00,145.97,146.13,145.78,145.99,2923.0,143.1709,143.3278,142.9845,143.1905,2923.0
2021-07-27 13:00:00,145.97,146.57,145.97,146.54,7235.0,143.1709,143.7594,143.1709,143.7299,7235.0
2021-07-27 13:30:00,146.37,146.7,146.36,146.42,3880.0,143.5632,143.8869,143.5534,143.6122,3880.0
2021-07-27 14:00:00,146.4,146.68,146.22,146.68,4033.0,143.5926,143.8673,143.4161,143.8673,4033.0
2021-07-27 14:30:00,146.61,146.74,146.39,146.51,3794.0,143.7986,143.9261,143.5828,143.7005,3794.0
2021-07-27 15:00:00,146.49,146.7,146.42,146.51,3923.0,143.6809,143.8869,143.6122,143.7005,3923.0
2021-07-27 15:30:00,146.41,147.11,146.23,146.83,21366.0,143.6024,144.289,143.4259,144.0144,21366.0
2021-07-28 09:30:00,147.39,148.06,147.09,147.09,3201.0,144.5636,145.2208,144.2694,144.2694,3201.0
2021-07-28 10:00:00,147.4,147.4,145.96,146.73,4427.0,144.5735,144.5735,143.1611,143.9163,4427.0
2021-07-28 10:30:00,146.65,147.14,146.43,146.96,4706.0,143.8378,144.3184,143.6221,144.1419,4706.0
2021-07-28 11:00:00,147.11,148.84,146.97,148.75,45931.0,144.289,145.9858,144.1517,145.8976,45931.0
2021-07-28 11:30:00,148.62,149.07,147.98,148.12,10502.0,145.7701,146.2114,145.1423,145.2796,10502.0
2021-07-28 12:00:00,148.1,148.1,147.5,147.51,3315.0,145.26,145.26,144.6715,144.6813,3315.0
2021-07-28 12:30:00,147.24,147.92,147.24,147.92,5011.0,144.4165,145.0835,144.4165,145.0835,5011.0
2021-07-28 13:00:00,147.91,148.06,147.58,147.85,10330.0,145.0737,145.2208,144.75,145.0148,10330.0
2021-07-28 13:30:00,147.9,148.01,147.74,147.87,9204.0,145.0639,145.1718,144.9069,145.0344,9204.0
2021-07-28 14:00:00,147.5,148.34,147.47,147.62,15349.0,144.6715,145.4954,144.6421,144.7892,15349.0
2021-07-28 14:30:00,147.56,148.2,147.56,148.0,15877.0,144.7304,145.3581,144.7304,145.1619,15877.0
2021-07-28 15:00:00,148.03,148.66,147.94,148.38,15511.0,145.1914,145.8093,145.1031,145.5347,15511.0
2021-07-28 15:30:00,148.41,148.6,147.92,147.97,40209.0,145.5641,145.7504,145.0835,145.1325,40209.0
2021-07-29 09:30:00,149.5,152.48,147.11,148.64,12059.0,146.6332,149.556,144.289,145.7897,12059.0
2021-07-29 10:00:00,148.64,148.89,147.33,148.2,12052.0,145.7897,146.0349,144.5048,145.3581,12052.0
2021-07-29 10:30:00,148.2,148.86,147.58,148.29,11474.0,145.3581,146.0055,144.75,145.4464,11474.0
2021-07-29 11:00:00,148.05,148.34,147.83,148.34,8450.0,145.211,145.4954,144.9952,145.4954,8450.0
2021-07-29 11:30:00,148.35,148.96,148.12,148.33,9466.0,145.5052,146.1035,145.2796,145.4856,9466.0
2021-07-29 12:00:00,148.43,148.43,147.73,148.13,7678.0,145.5837,145.5837,144.8971,145.2895,7678.0
2021-07-29 12:30:00,148.21,148.57,148.12,148.3,5960.0,145.3679,145.721,145.2796,145.4562,5960.0
2021-07-29 13:00:00,148.34,148.75,148.21,148.42,8324.0,145.4954,145.8976,145.3679,145.5739,8324.0
2021-07-29 13:30:00,148.49,149.07,148.38,149.06,4142.0,145.6426,146.2114,145.5347,146.2016,4142.0
2021-07-29 14:00:00,149.11,149.2,148.69,148.85,15069.0,146.2507,146.3389,145.8387,145.9956,15069.0
2021-07-29 14:30:00,148.95,148.95,147.57,147.77,12177.0,146.0937,146.0937,144.7402,144.9364,12177.0
2021-07-29 15:00:00,147.67,148.19,147.58,147.84,11132.0,144.8383,145.3483,144.75,145.005,11132.0
2021-07-29 15:30:00,147.86,148.06,147.38,147.63,42667.0,145.0246,145.2208,144.5538,144.799,42667.0
2021-07-30 09:30:00,147.27,148.94,146.11,148.53,3466.0,144.4459,146.0839,143.3082,145.6818,3466.0
2021-07-30 10:00:00,148.42,148.42,146.75,146.75,6584.0,145.5739,145.5739,143.9359,143.9359,6584.0
2021-07-30 10:30:00,147.01,147.02,146.26,146.74,8988.0,144.1909,144.2007,143.4553,143.9261,8988.0
2021-07-30 11:00:00,146.82,147.92,146.59,147.79,6612.0,144.0046,145.0835,143.779,144.956,6612.0
2021-07-30 11:30:00,147.68,147.93,147.63,147.69,4901.0,144.8481,145.0933,144.799,144.8579,4901.0
2021-07-30 12:00:00,147.36,147.66,147.15,147.15,3978.0,144.5342,144.8285,144.3282,144.3282,3978.0
2021-07-30 12:30:00,147.05,147.28,146.84,146.86,4311.0,144.2302,144.4558,144.0242,144.0438,4311.0
2021-07-30 13:00:00,146.9,146.91,146.14,146.17,5268.0,144.083,144.0928,143.3376,143.367,5268.0
2021-07-30 13:30:00,146.16,146.48,145.9,146.47,5207.0,143.3572,143.6711,143.1022,143.6613,5207.0
2021-07-30 14:00:00,146.62,146.92,146.4,146.53,4280.0,143.8084,144.1027,143.5926,143.7201,4280.0
2021-07-30 14:30:00,146.18,146.6,146.11,146.25,3580.0,143.3768,143.7888,143.3082,143.4455,3580.0
2021-07-30 15:00:00,146.31,146.78,146.2,146.75,4813.0,143.5044,143.9653,143.3965,143.9359,4813.0
2021-07-30 15:30:00,146.72,147.63,146.72,147.51,33448.0,143.9065,144.799,143.9065,144.6813,33448.0
2021-08-02 09:30:00,147.22,149.96,147.22,149.75,5777.0,144.3969,147.0844,144.3969,146.8784,5777.0
2021-08-02 10:00:00,149.58,149.92,148.64,149.1,3206.0,146.7116,147.0451,145.7897,146.2409,3206.0
2021-08-02 10:30:00,148.85,149.03,148.2,148.32,4682.0,145.9956,146.1722,145.3581,145.4758,4682.0
2021-08-02 11:00:00,148.3,148.6,148.13,148.6,4070.0,145.4562,145.7504,145.2895,145.7504,4070.0
2021-08-02 11:30:00,148.49,148.49,147.77,147.78,7518.0,145.6426,145.6426,144.9364,144.9462,7518.0
2021-08-02 12:00:00,147.74,147.74,147.03,147.06,3400.0,144.9069,144.9069,144.2105,144.24,3400.0
2021-08-02 12:30:00,147.06,147.71,147.05,147.32,3435.0,144.24,144.8775,144.2302,144.495,3435.0
2021-08-02 13:00:00,147.4,147.9,147.19,147.86,4638.0,144.5735,145.0639,144.3675,145.0246,4638.0
2021-08-02 13:30:00,147.8,148.04,147.65,147.97,5335.0,144.9658,145.2012,144.8187,145.1325,5335.0
2021-08-02 14:00:00,147.97,148.42,147.9,148.11,7023.0,145.1325,145.5739,145.0639,145.2698,7023.0
2021-08-02 14:30:00,148.1,148.47,148.06,148.35,6075.0,145.26,145.6229,145.2208,145.5052,6075.0
2021-08-02 15:00:00,148.22,148.36,147.9,148.25,4483.0,145.3777,145.515,145.0639,145.4072,4483.0
2021-08-02 15:30:00,148.21,148.5,147.63,147.64,26876.0,145.3679,145.6524,144.799,144.8089,26876.0
2021-08-03 09:30:00,147.89,147.99,147.35,147.99,4698.0,145.0541,145.1521,144.5244,145.1521,4698.0
2021-08-03 10:00:00,147.96,148.65,147.36,148.65,4831.0,145.1227,145.7995,144.5342,145.7995,4831.0
2021-08-03 10:30:00,148.4,148.97,148.38,148.57,3846.0,145.5543,146.1133,145.5347,145.721,3846.0
2021-08-03 11:00:00,148.57,149.19,148.46,149.12,3107.0,145.721,146.3291,145.6131,146.2605,3107.0
2021-08-03 11:30:00,149.21,149.81,149.21,149.43,2400.0,146.3487,146.9372,146.3487,146.5645,2400.0
2021-08-03 12:00:00,149.31,149.64,149.18,149.59,6241.0,146.4468,146.7705,146.3193,146.7215,6241.0
2021-08-03 12:30:00,149.53,149.89,149.45,149.82,3517.0,146.6626,147.0157,146.5841,146.947,3517.0
2021-08-03 13:00:00,149.9,150.48,149.9,150.44,2631.0,147.0255,147.5944,147.0255,147.5552,2631.0
2021-08-03 13:30:00,150.36,150.85,150.35,150.84,5084.0,147.4767,147.9573,147.4669,147.9475,5084.0
2021-08-03 14:00:00,150.75,150.93,150.68,150.83,8867.0,147.8592,148.0358,147.7906,147.9377,8867.0
2021-08-03 14:30:00,150.75,150.96,150.54,150.95,6850.0,147.8592,148.0652,147.6532,148.0554,6850.0
2021-08-03 15:00:00,150.88,151.12,150.73,151.08,6175.0,147.9867,148.2221,147.8396,148.1829,6175.0
2021-08-03 15:30:00,151.03,151.03,150.51,150.84,25043.0,148.1338,148.1338,147.6238,147.9475,25043.0
2021-08-04 09:30:00,150.85,150.96,148.91,150.08,5321.0,147.9573,148.0652,146.0545,147.2021,5321.0
2021-08-04 10:00:00,150.33,151.03,149.73,150.97,4097.0,147.4473,148.1338,146.8588,148.075,4097.0
2021-08-04 10:30:00,150.66,151.48,150.66,151.15,15817.0,147.7709,148.5752,147.7709,148.2515,15817.0
2021-08-04 11:00:00,151.06,151.58,150.51,150.75,7388.0,148.1633,148.6733,147.6238,147.8592,7388.0
2021-08-04 11:30:00,150.68,150.85,150.43,150.66,6142.0,147.7906,147.9573,147.5453,147.7709,6142.0
2021-08-04 12:00:00,150.43,150.49,149.95,150.21,5240.0,147.5453,147.6042,147.0746,147.3296,5240.0
2021-08-04 12:30:00,150.21,150.59,150.07,150.44,7816.0,147.3296,147.7023,147.1923,147.5552,7816.0
2021-08-04 13:00:00,150.52,150.54,150.28,150.54,3473.0,147.6336,147.6532,147.3982,147.6532,3473.0
2021-08-04 13:30:00,150.59,151.07,150.45,150.56,7165.0,147.7023,148.1731,147.565,147.6729,7165.0
2021-08-04 14:00:00,150.69,150.81,150.34,150.34,4838.0,147.8004,147.9181,147.4571,147.4571,4838.0
2021-08-04 14:30:00,150.26,150.88,150.24,150.88,10694.0,147.3786,147.9867,147.359,147.9867,10694.0
2021-08-04 15:00:00,150.84,150.94,150.64,150.89,12394.0,147.9475,148.0456,147.7513,147.9965,12394.0
2021-08-04 15:30:00,150.93,151.49,150.37,150.38,41989.0,148.0358,148.585,147.4865,147.4963,41989.0
2021-08-05 09:30:00,150.99,150.99,149.77,150.41,4286.0,148.0946,148.0946,146.898,147.5257,4286.0
2021-08-05 10:00:00,150.86,151.31,150.5,151.28,5443.0,147.9671,148.4085,147.614,148.379,5443.0
2021-08-05 10:30:00,151.06,151.38,150.83,151.38,3947.0,148.1633,148.4771,147.9377,148.4771,3947.0
2021-08-05 11:00:00,151.19,151.37,150.96,151.36,4952.0,148.2908,148.4673,148.0652,148.4575,4952.0
2021-08-05 11:30:00,151.34,151.35,150.67,150.81,8409.0,148.4379,148.4477,147.7807,147.9181,8409.0
2021-08-05 12:00:00,150.82,150.82,149.94,149.94,4798.0,147.9279,147.9279,147.0647,147.0647,4798.0
2021-08-05 12:30:00,149.82,150.38,149.67,150.3,4173.0,146.947,147.4963,146.7999,147.4178,4173.0
2021-08-05 13:00:00,150.29,150.72,150.17,150.48,6110.0,147.408,147.8298,147.2903,147.5944,6110.0
2021-08-05 13:30:00,150.53,150.99,150.45,150.86,3601.0,147.6434,148.0946,147.565,147.9671,3601.0
2021-08-05 14:00:00,150.81,151.09,150.65,150.85,3308.0,147.9181,148.1927,147.7611,147.9573,3308.0
2021-08-05 14:30:00,151.09,151.1,150.76,150.8,4551.0,148.1927,148.2025,147.869,147.9083,4551.0
2021-08-05 15:00:00,151.02,151.42,151.02,151.36,11772.0,148.124,148.5164,148.124,148.4575,11772.0
2021-08-05 15:30:00,151.37,151.37,150.44,151.07,39269.0,148.4673,148.4673,147.5552,148.1731,39269.0
2021-08-06 09:30:00,152.12,152.53,151.37,151.37,2548.0,149.2029,149.6051,148.4673,148.4673,2548.0
2021-08-06 10:00:00,151.45,152.22,151.3,152.02,7122.0,148.5458,149.301,148.3987,149.1049,7122.0
2021-08-06 10:30:00,151.91,152.17,151.68,151.9,3800.0,148.997,149.252,148.7714,148.9872,3800.0
2021-08-06 11:00:00,152.0,152.58,151.73,151.83,4015.0,149.0852,149.6541,148.8204,148.9185,4015.0
2021-08-06 11:30:00,151.91,152.02,151.58,151.67,5951.0,148.997,149.1049,148.6733,148.7616,5951.0
2021-08-06 12:00:00,151.68,152.48,151.57,152.4,7893.0,148.7714,149.556,148.6635,149.4776,7893.0
2021-08-06 12:30:00,152.31,152.52,151.98,151.98,4901.0,149.3893,149.5953,149.0656,149.0656,4901.0
2021-08-06 13:00:00,151.99,151.99,151.38,151.55,4382.0,149.0754,149.0754,148.4771,148.6439,4382.0
2021-08-06 13:30:00,151.66,151.72,151.45,151.56,5308.0,148.7518,148.8106,148.5458,148.6537,5308.0
2021-08-06 14:00:00,151.52,151.88,151.45,151.88,4504.0,148.6144,148.9675,148.5458,148.9675,4504.0
2021-08-06 14:30:00,151.93,151.97,151.39,151.39,3191.0,149.0166,149.0558,148.4869,148.4869,3191.0
2021-08-06 15:00:00,151.33,151.34,150.64,150.71,3822.0,148.4281,148.4379,147.7513,147.82,3822.0
2021-08-06 15:30:00,150.7,150.87,149.98,150.04,28805.0,147.8102,147.9769,147.104,147.1628,28805.0
2021-08-09 09:30:00,149.49,149.59,148.06,149.12,5897.0,146.6234,146.7215,145.2208,146.2605,5897.0
2021-08-09 10:00:00,149.41,149.41,148.52,148.67,2732.0,146.5449,146.5449,145.672,145.8191,2732.0
2021-08-09 10:30:00,148.81,149.72,148.75,149.47,3277.0,145.9564,146.849,145.8976,146.6038,3277.0
2021-08-09 11:00:00,149.52,149.74,149.33,149.51,2949.0,146.6528,146.8686,146.4664,146.643,2949.0
2021-08-09 11:30:00,149.4,149.85,149.38,149.84,2566.0,146.5351,146.9765,146.5155,146.9667,2566.0
2021-08-09 12:00:00,149.64,149.86,149.64,149.72,1540.0,146.7705,146.9863,146.7705,146.849,1540.0
2021-08-09 12:30:00,149.66,149.71,149.5,149.69,2248.0,146.7901,146.8392,146.6332,146.8195,2248.0
2021-08-09 13:00:00,149.57,149.68,149.17,149.3,2650.0,146.7018,146.8097,146.3095,146.437,2650.0
2021-08-09 13:30:00,149.25,149.33,149.12,149.12,2300.0,146.388,146.4664,146.2605,146.2605,2300.0
2021-08-09 14:00:00,149.17,149.17,148.75,148.85,4005.0,146.3095,146.3095,145.8976,145.9956,4005.0
2021-08-09 14:30:00,148.97,149.43,148.97,149.28,3364.0,146.1133,146.5645,146.1133,146.4174,3364.0
2021-08-09 15:00:00,149.33,149.33,148.85,148.89,4811.0,146.4664,146.4664,145.9956,146.0349,4811.0
2021-08-09 15:30:00,148.82,149.1,148.43,148.43,15961.0,145.9662,146.2409,145.5837,145.5837,15961.0
2021-08-10 09:30:00,148.18,149.0,148.12,148.37,3472.0,145.3385,146.1428,145.2796,145.5249,3472.0
2021-08-10 10:00:00,148.76,149.52,148.47,149.49,2713.0,145.9074,146.6528,145.6229,146.6234,2713.0
2021-08-10 10:30:00,149.8,150.45,149.73,149.84,10414.0,146.9274,147.565,146.8588,146.9667,10414.0
2021-08-10 11:00:00,149.79,150.38,149.35,150.34,7099.0,146.9176,147.4963,146.4861,147.4571,7099.0
2021-08-10 11:30:00,150.29,150.31,149.96,150.22,5813.0,147.408,147.4277,147.0844,147.3394,5813.0
2021-08-10 12:00:00,150.15,150.15,149.61,149.71,4396.0,147.2707,147.2707,146.7411,146.8392,4396.0
2021-08-10 12:30:00,149.76,149.79,149.35,149.79,2596.0,146.8882,146.9176,146.4861,146.9176,2596.0
2021-08-10 13:00:00,149.8,149.8,149.43,149.67,3231.0,146.9274,146.9274,146.5645,146.7999,3231.0
2021-08-10 13:30:00,149.59,149.78,149.17,149.32,5590.0,146.7215,146.9078,146.3095,146.4566,5590.0
2021-08-10 14:00:00,149.28,149.61,149.28,149.59,4540.0,146.4174,146.7411,146.4174,146.7215,4540.0
2021-08-10 14:30:00,149.53,149.66,148.84,148.89,6514.0,146.6626,146.7901,145.9858,146.0349,6514.0
2021-08-10 15:00:00,148.8,149.05,148.72,148.78,6890.0,145.9466,146.1918,145.8681,145.927,6890.0
2021-08-10 15:30:00,148.78,149.23,148.71,148.88,19265.0,145.927,146.3684,145.8583,146.0251,19265.0
2021-08-11 09:30:00,149.86,150.0,148.58,149.93,4133.0,146.9863,147.1236,145.7308,147.0549,4133.0
2021-08-11 10:00:00,149.71,149.73,148.9,149.42,5289.0,146.8392,146.8588,146.0447,146.5547,5289.0
2021-08-11 10:30:00,149.36,149.58,149.09,149.16,5926.0,146.4959,146.7116,146.231,146.2997,5926.0
2021-08-11 11:00:00,149.17,149.23,148.59,148.59,4208.0,146.3095,146.3684,145.7406,145.7406,4208.0
2021-08-11 11:30:00,148.65,149.11,148.58,148.72,5515.0,145.7995,146.2507,145.7308,145.8681,5515.0
2021-08-11 12:00:00,148.58,148.84,148.58,148.72,3037.0,145.7308,145.9858,145.7308,145.8681,3037.0
2021-08-11 12:30:00,148.81,148.85,148.5,148.5,4561.0,145.9564,145.9956,145.6524,145.6524,4561.0
2021-08-11 13:00:00,148.47,149.32,148.47,149.25,11521.0,145.6229,146.4566,145.6229,146.388,11521.0
2021-08-11 13:30:00,149.29,150.19,149.29,149.91,7974.0,146.4272,147.31,146.4272,147.0353,7974.0
2021-08-11 14:00:00,149.86,150.19,149.76,150.16,4809.0,146.9863,147.31,146.8882,147.2805,4809.0
2021-08-11 14:30:00,150.14,150.28,150.06,150.14,4401.0,147.2609,147.3982,147.1824,147.2609,4401.0
2021-08-11 15:00:00,150.2,150.27,149.91,150.27,3721.0,147.3198,147.3884,147.0353,147.3884,3721.0
2021-08-11 15:30:00,150.2,150.79,150.13,150.7,22551.0,147.3198,147.8984,147.2511,147.8102,22551.0
2021-08-12 09:30:00,151.24,151.91,150.11,150.6,4816.0,148.3398,148.997,147.2315,147.7121,4816.0
2021-08-12 10:00:00,151.09,151.53,151.09,151.53,1849.0,148.1927,148.6243,148.1927,148.6243,1849.0
2021-08-12 10:30:00,151.51,151.51,150.85,151.03,3915.0,148.6046,148.6046,147.9573,148.1338,3915.0
2021-08-12 11:00:00,151.08,151.49,150.85,151.48,2716.0,148.1829,148.585,147.9573,148.5752,2716.0
2021-08-12 11:30:00,151.39,151.39,150.86,150.98,1578.0,148.4869,148.4869,147.9671,148.0848,1578.0
2021-08-12 12:00:00,151.05,151.52,151.05,151.52,1427.0,148.1535,148.6144,148.1535,148.6144,1427.0
2021-08-12 12:30:00,151.76,151.83,151.44,151.45,3410.0,148.8498,148.9185,148.536,148.5458,3410.0
2021-08-12 13:00:00,151.49,151.73,151.41,151.73,2421.0,148.585,148.8204,148.5066,148.8204,2421.0
2021-08-12 13:30:00,151.73,151.73,151.44,151.44,2665.0,148.8204,148.8204,148.536,148.536,2665.0
2021-08-12 14:00:00,151.48,151.74,151.45,151.54,3020.0,148.5752,148.8302,148.5458,148.6341,3020.0
2021-08-12 14:30:00,151.51,151.52,151.13,151.14,2620.0,148.6046,148.6144,148.2319,148.2417,2620.0
2021-08-12 15:00:00,151.22,151.51,151.22,151.47,1800.0,148.3202,148.6046,148.3202,148.5654,1800.0
2021-08-12 15:30:00,151.45,152.16,151.41,151.69,15184.0,148.5458,149.2422,148.5066,148.7812,15184.0
2021-08-13 09:30:00,151.72,152.21,151.43,152.21,2074.0,148.8106,149.2912,148.5262,149.2912,2074.0
2021-08-13 10:00:00,151.79,152.81,151.64,152.81,4079.0,148.8793,149.8797,148.7321,149.8797,4079.0
2021-08-13 10:30:00,152.87,153.15,152.32,152.47,4304.0,149.9386,150.2132,149.3991,149.5462,4304.0
2021-08-13 11:00:00,152.62,152.84,152.58,152.84,822.0,149.6934,149.9091,149.6541,149.9091,822.0
2021-08-13 11:30:00,152.83,153.2,152.82,153.09,3554.0,149.8993,150.2622,149.8895,150.1543,3554.0
2021-08-13 12:00:00,153.09,153.52,153.09,153.34,5465.0,150.1543,150.5761,150.1543,150.3995,5465.0
2021-08-13 12:30:00,153.31,153.4,153.03,153.25,5817.0,150.3701,150.4584,150.0955,150.3113,5817.0
2021-08-13 13:00:00,153.32,153.5,153.25,153.41,3120.0,150.3799,150.5565,150.3113,150.4682,3120.0
2021-08-13 13:30:00,153.39,153.39,153.16,153.17,2810.0,150.4486,150.4486,150.223,150.2328,2810.0
2021-08-13 14:00:00,153.09,153.38,153.07,153.3,4104.0,150.1543,150.4388,150.1347,150.3603,4104.0
2021-08-13 14:30:00,153.21,153.26,152.14,152.14,5295.0,150.272,150.3211,149.2226,149.2226,5295.0
2021-08-13 15:00:00,152.13,152.37,152.01,152.23,4418.0,149.2128,149.4481,149.0951,149.3108,4418.0
2021-08-13 15:30:00,152.32,152.93,152.24,152.78,33548.0,149.3991,149.9974,149.3206,149.8503,33548.0
2021-08-16 09:30:00,152.23,152.42,151.77,152.42,1092.0,149.3108,149.4972,148.8597,149.4972,1092.0
2021-08-16 10:00:00,152.68,154.04,152.68,153.56,3162.0,149.7522,151.0861,149.7522,150.6153,3162.0
2021-08-16 10:30:00,153.64,153.96,153.23,153.96,6383.0,150.6938,151.0077,150.2917,151.0077,6383.0
2021-08-16 11:00:00,154.1,154.24,153.9,154.11,4945.0,151.145,151.2823,150.9488,151.1548,4945.0
2021-08-16 11:30:00,154.22,154.38,154.16,154.38,2996.0,151.2627,151.4196,151.2038,151.4196,2996.0
2021-08-16 12:00:00,154.41,154.5,154.26,154.37,4760.0,151.449,151.5373,151.3019,151.4098,4760.0
2021-08-16 12:30:00,154.55,154.57,154.23,154.47,6995.0,151.5863,151.606,151.2725,151.5079,6995.0
2021-08-16 13:00:00,154.46,154.46,154.08,154.09,3371.0,151.4981,151.4981,151.1254,151.1352,3371.0
2021-08-16 13:30:00,154.03,154.03,153.18,153.49,5087.0,151.0763,151.0763,150.2426,150.5467,5087.0
2021-08-16 14:00:00,153.5,153.93,153.43,153.63,2902.0,150.5565,150.9782,150.4878,150.684,2902.0
2021-08-16 14:30:00,153.61,153.98,153.57,153.87,3127.0,150.6644,151.0273,150.6251,150.9194,3127.0
2021-08-16 15:00:00,153.83,154.11,153.83,153.9,2681.0,150.8802,151.1548,150.8802,150.9488,2681.0
2021-08-16 15:30:00,153.9,154.36,153.9,154.03,15698.0,150.9488,151.4,150.9488,151.0763,15698.0
2021-08-17 09:30:00,153.32,153.32,152.28,152.28,3005.0,150.3799,150.3799,149.3599,149.3599,3005.0
2021-08-17 10:00:00,152.07,153.26,151.96,152.96,2965.0,149.1539,150.3211,149.046,150.0268,2965.0
2021-08-17 10:30:00,153.0,153.08,152.57,152.81,2911.0,150.0661,150.1445,149.6443,149.8797,2911.0
2021-08-17 11:00:00,153.32,153.32,152.65,152.74,2036.0,150.3799,150.3799,149.7228,149.8111,2036.0
2021-08-17 11:30:00,153.34,153.34,152.56,153.01,5667.0,150.3995,150.3995,149.6345,150.0759,5667.0
2021-08-17 12:00:00,153.09,153.58,152.76,153.32,3036.0,150.1543,150.6349,149.8307,150.3799,3036.0
2021-08-17 12:30:00,153.1,153.28,152.74,152.93,4258.0,150.1641,150.3407,149.8111,149.9974,4258.0
2021-08-17 13:00:00,152.96,153.65,152.84,153.43,5487.0,150.0268,150.7036,149.9091,150.4878,5487.0
2021-08-17 13:30:00,153.28,153.62,153.04,153.62,3400.0,150.3407,150.6742,150.1053,150.6742,3400.0
2021-08-17 14:00:00,153.75,153.89,153.44,153.71,5390.0,150.8017,150.939,150.4976,150.7625,5390.0
2021-08-17 14:30:00,153.74,153.98,153.57,153.98,5735.0,150.7919,151.0273,150.6251,151.0273,5735.0
2021-08-17 15:00:00,154.09,154.11,153.56,153.73,3938.0,151.1352,151.1548,150.6153,150.7821,3938.0
2021-08-17 15:30:00,153.81,154.06,153.61,153.83,13487.0,150.8605,151.1057,150.6644,150.8802,13487.0
2021-08-18 09:30:00,153.54,154.65,152.35,154.65,2372.0,150.5957,151.6844,149.4285,151.6844,2372.0
2021-08-18 10:00:00,154.65,155.35,154.45,154.86,3537.0,151.6844,152.371,151.4883,151.8904,3537.0
2021-08-18 10:30:00,155.11,155.26,154.7,155.0,7715.0,152.1356,152.2827,151.7335,152.0277,7715.0
2021-08-18 11:00:00,154.91,155.32,154.55,155.32,16013.0,151.9394,152.3416,151.5863,152.3416,16013.0
2021-08-18 11:30:00,155.38,155.48,155.2,155.22,4247.0,152.4004,152.4985,152.2239,152.2435,4247.0
2021-08-18 12:00:00,155.15,155.36,154.64,154.64,4543.0,152.1748,152.3808,151.6746,151.6746,4543.0
2021-08-18 12:30:00,154.45,154.73,154.29,154.64,3823.0,151.4883,151.7629,151.3313,151.6746,3823.0
2021-08-18 13:00:00,154.65,154.65,154.44,154.44,3002.0,151.6844,151.6844,151.4785,151.4785,3002.0
2021-08-18 13:30:00,154.53,155.08,154.53,155.08,4693.0,151.5667,152.1062,151.5667,152.1062,4693.0
2021-08-18 14:00:00,155.04,155.17,154.43,155.17,13329.0,152.0669,152.1945,151.4686,152.1945,13329.0
2021-08-18 14:30:00,155.19,155.24,154.57,154.82,5708.0,152.2141,152.2631,151.606,151.8512,5708.0
2021-08-18 15:00:00,154.66,155.13,154.66,154.67,4940.0,151.6942,152.1552,151.6942,151.704,4940.0
2021-08-18 15:30:00,154.58,154.59,153.59,153.87,21468.0,151.6158,151.6256,150.6448,150.9194,21468.0
2021-08-19 09:30:00,153.44,154.35,153.29,154.31,1436.0,150.4976,151.3902,150.3505,151.3509,1436.0
2021-08-19 10:00:00,154.38,155.2,154.38,155.13,2923.0,151.4196,152.2239,151.4196,152.1552,2923.0
2021-08-19 10:30:00,155.18,155.18,154.22,154.77,5256.0,152.2043,152.2043,151.2627,151.8021,5256.0
2021-08-19 11:00:00,154.61,154.78,154.2,154.21,4158.0,151.6452,151.8119,151.2431,151.2529,4158.0
2021-08-19 11:30:00,154.29,155.32,154.17,155.09,2343.0,151.3313,152.3416,151.2136,152.116,2343.0
2021-08-19 12:00:00,155.04,155.23,154.77,155.22,3258.0,152.0669,152.2533,151.8021,152.2435,3258.0
2021-08-19 12:30:00,155.21,155.74,155.12,155.72,2022.0,152.2337,152.7535,152.1454,152.7339,2022.0
2021-08-19 13:00:00,155.74,155.91,155.36,155.5,4904.0,152.7535,152.9203,152.3808,152.5181,4904.0
2021-08-19 13:30:00,155.25,155.56,155.24,155.28,2755.0,152.2729,152.577,152.2631,152.3023,2755.0
2021-08-19 14:00:00,155.38,155.65,155.28,155.46,4700.0,152.4004,152.6653,152.3023,152.4789,4700.0
2021-08-19 14:30:00,155.1,155.66,155.1,155.66,5201.0,152.1258,152.6751,152.1258,152.6751,5201.0
2021-08-19 15:00:00,155.74,155.94,155.51,155.86,8500.0,152.7535,152.9497,152.5279,152.8712,8500.0
2021-08-19 15:30:00,155.74,155.83,155.03,155.45,28726.0,152.7535,152.8418,152.0571,152.4691,28726.0
2021-08-20 09:30:00,155.98,156.72,155.7,156.53,7411.0,152.9889,153.7147,152.7143,153.5284,7411.0
2021-08-20 10:00:00,156.71,157.34,156.54,156.75,2957.0,153.7049,154.3228,153.5382,153.7442,2957.0
2021-08-20 10:30:00,156.73,156.86,156.23,156.5,4530.0,153.7245,153.852,153.2341,153.499,4530.0
2021-08-20 11:00:00,156.65,156.95,156.56,156.84,4851.0,153.6461,153.9403,153.5578,153.8324,4851.0
2021-08-20 11:30:00,156.85,156.85,156.36,156.75,4933.0,153.8422,153.8422,153.3616,153.7442,4933.0
2021-08-20 12:00:00,156.69,156.9,156.41,156.78,5467.0,153.6853,153.8913,153.4107,153.7736,5467.0
2021-08-20 12:30:00,156.78,157.33,156.73,157.12,4906.0,153.7736,154.313,153.7245,154.1071,4906.0
2021-08-20 13:00:00,157.02,157.14,156.77,156.78,3959.0,154.009,154.1267,153.7638,153.7736,3959.0
2021-08-20 13:30:00,156.59,156.67,156.44,156.55,1504.0,153.5872,153.6657,153.4401,153.548,1504.0
2021-08-20 14:00:00,156.62,156.93,156.51,156.51,2783.0,153.6166,153.9207,153.5088,153.5088,2783.0
2021-08-20 14:30:00,156.63,156.7,156.48,156.54,2811.0,153.6265,153.6951,153.4793,153.5382,2811.0
2021-08-20 15:00:00,156.52,157.02,156.52,157.02,3902.0,153.5186,154.009,153.5186,154.009,3902.0
2021-08-20 15:30:00,157.03,157.06,156.71,156.8,25397.0,154.0188,154.0482,153.7049,153.7932,25397.0
2021-08-23 09:30:00,157.47,157.47,155.06,155.06,4884.0,154.4504,154.4504,152.0866,152.0866,4884.0
2021-08-23 10:00:00,154.86,155.33,153.66,153.98,7597.0,151.8904,152.3514,150.7134,151.0273,7597.0
2021-08-23 10:30:00,154.16,154.72,154.05,154.28,5393.0,151.2038,151.7531,151.0959,151.3215,5393.0
2021-08-23 11:00:00,154.33,154.95,154.32,154.56,3250.0,151.3706,151.9787,151.3608,151.5962,3250.0
2021-08-23 11:30:00,154.64,154.93,154.63,154.93,3806.0,151.6746,151.9591,151.6648,151.9591,3806.0
2021-08-23 12:00:00,154.98,155.19,154.82,154.94,2708.0,152.0081,152.2141,151.8512,151.9689,2708.0
2021-08-23 12:30:00,154.99,155.22,154.62,154.76,12469.0,152.0179,152.2435,151.655,151.7923,12469.0
2021-08-23 13:00:00,154.76,154.76,154.06,154.16,6373.0,151.7923,151.7923,151.1057,151.2038,6373.0
2021-08-23 13:30:00,154.15,154.38,154.03,154.38,3951.0,151.194,151.4196,151.0763,151.4196,3951.0
2021-08-23 14:00:00,154.49,154.61,154.09,154.12,3902.0,151.5275,151.6452,151.1352,151.1646,3902.0
2021-08-23 14:30:00,154.12,154.14,153.89,154.09,6603.0,151.1646,151.1842,150.939,151.1352,6603.0
2021-08-23 15:00:00,154.2,154.63,153.77,154.63,8114.0,151.2431,151.6648,150.8213,151.6648,8114.0
2021-08-23 15:30:00,154.74,154.98,154.28,154.36,30551.0,151.7727,152.0081,151.3215,151.4,30551.0
2021-08-24 09:30:00,154.57,156.66,154.57,154.83,1117.0,151.606,153.6559,151.606,151.861,1117.0
2021-08-24 10:00:00,154.34,154.96,154.18,154.54,4071.0,151.3804,151.9885,151.2234,151.5765,4071.0
2021-08-24 10:30:00,154.56,154.95,154.39,154.88,2600.0,151.5962,151.9787,151.4294,151.91,2600.0
2021-08-24 11:00:00,154.97,154.99,154.12,154.45,3699.0,151.9983,152.0179,151.1646,151.4883,3699.0
2021-08-24 11:30:00,154.46,154.47,154.06,154.06,2927.0,151.4981,151.5079,151.1057,151.1057,2927.0
2021-08-24 12:00:00,154.11,154.11,153.69,153.86,2202.0,151.1548,151.1548,150.7428,150.9096,2202.0
2021-08-24 12:30:00,153.99,154.29,153.66,154.17,3187.0,151.0371,151.3313,150.7134,151.2136,3187.0
2021-08-24 13:00:00,154.14,154.37,154.08,154.28,3043.0,151.1842,151.4098,151.1254,151.3215,3043.0
2021-08-24 13:30:00,154.38,154.44,154.25,154.4,2801.0,151.4196,151.4785,151.2921,151.4392,2801.0
2021-08-24 14:00:00,154.31,154.42,154.17,154.27,3712.0,151.3509,151.4588,151.2136,151.3117,3712.0
2021-08-24 14:30:00,154.22,154.39,154.15,154.32,2889.0,151.2627,151.4294,151.194,151.3608,2889.0
2021-08-24 15:00:00,154.24,154.79,154.19,154.72,7941.0,151.2823,151.8217,151.2332,151.7531,7941.0
2021-08-24 15:30:00,154.69,154.74,153.69,153.93,25673.0,151.7237,151.7727,150.7428,150.9782,25673.0
2021-08-25 09:30:00,153.81,154.79,153.32,153.32,2420.0,150.8605,151.8217,150.3799,150.3799,2420.0
2021-08-25 10:00:00,153.45,154.02,152.9,152.9,2612.0,150.5074,151.0665,149.968,149.968,2612.0
2021-08-25 10:30:00,152.96,152.98,152.62,152.62,3428.0,150.0268,150.0465,149.6934,149.6934,3428.0
2021-08-25 11:00:00,152.75,152.99,152.74,152.97,2318.0,149.8209,150.0563,149.8111,150.0366,2318.0
2021-08-25 11:30:00,153.01,153.3,152.96,153.3,4512.0,150.0759,150.3603,150.0268,150.3603,4512.0
2021-08-25 12:00:00,153.39,154.23,153.39,154.23,3527.0,150.4486,151.2725,150.4486,151.2725,3527.0
2021-08-25 12:30:00,154.14,154.14,153.84,153.84,2623.0,151.1842,151.1842,150.89,150.89,2623.0
2021-08-25 13:00:00,153.68,154.21,153.66,154.04,3215.0,150.733,151.2529,150.7134,151.0861,3215.0
2021-08-25 13:30:00,154.01,154.25,153.8,154.18,4213.0,151.0567,151.2921,150.8507,151.2234,4213.0
2021-08-25 14:00:00,154.15,154.65,154.03,154.65,3274.0,151.194,151.6844,151.0763,151.6844,3274.0
2021-08-25 14:30:00,154.62,154.83,154.53,154.62,5627.0,151.655,151.861,151.5667,151.655,5627.0
2021-08-25 15:00:00,154.58,154.58,154.2,154.24,4234.0,151.6158,151.6158,151.2431,151.2823,4234.0
2021-08-25 15:30:00,154.24,154.27,153.49,153.95,15106.0,151.2823,151.3117,150.5467,150.9978,15106.0
2021-08-26 09:30:00,153.77,154.2,152.35,153.01,4227.0,150.8213,151.2431,149.4285,150.0759,4227.0
2021-08-26 10:00:00,153.01,153.01,151.56,152.84,5750.0,150.0759,150.0759,148.6537,149.9091,5750.0
2021-08-26 10:30:00,153.25,153.26,152.17,152.62,4573.0,150.3113,150.3211,149.252,149.6934,4573.0
2021-08-26 11:00:00,152.66,153.27,152.45,152.83,3544.0,149.7326,150.3309,149.5266,149.8993,3544.0
2021-08-26 11:30:00,152.91,152.91,152.18,152.3,2500.0,149.9778,149.9778,149.2618,149.3795,2500.0
2021-08-26 12:00:00,152.3,152.79,152.3,152.64,4251.0,149.3795,149.8601,149.3795,149.713,4251.0
2021-08-26 12:30:00,152.46,152.65,152.3,152.39,5001.0,149.5364,149.7228,149.3795,149.4678,5001.0
2021-08-26 13:00:00,152.5,152.67,152.35,152.45,3111.0,149.5757,149.7424,149.4285,149.5266,3111.0
2021-08-26 13:30:00,152.49,152.9,152.45,152.78,4900.0,149.5658,149.968,149.5266,149.8503,4900.0
2021-08-26 14:00:00,152.59,152.63,152.37,152.58,3302.0,149.6639,149.7032,149.4481,149.6541,3302.0
2021-08-26 14:30:00,152.46,152.98,152.46,152.94,4801.0,149.5364,150.0465,149.5364,150.0072,4801.0
2021-08-26 15:00:00,152.73,152.96,152.58,152.72,4672.0,149.8012,150.0268,149.6541,149.7914,4672.0
2021-08-26 15:30:00,152.69,152.73,152.14,152.33,15930.0,149.762,149.8012,149.2226,149.4089,15930.0
2021-08-27 09:30:00,151.97,152.1,151.35,151.97,3573.0,149.2939,149.4217,148.6849,149.2939,3573.0
2021-08-27 10:00:00,151.61,153.06,151.61,153.06,4178.0,148.9403,150.3647,148.9403,150.3647,4178.0
2021-08-27 10:30:00,153.33,153.84,152.72,153.76,9230.0,150.63,151.131,150.0307,151.0524,9230.0
2021-08-27 11:00:00,153.67,154.37,153.66,154.22,4823.0,150.964,151.6517,150.9542,151.5043,4823.0
2021-08-27 11:30:00,154.2,155.11,154.18,154.72,5915.0,151.4847,152.3786,151.465,151.9955,5915.0
2021-08-27 12:00:00,154.7,155.36,154.7,155.35,5752.0,151.9759,152.6242,151.9759,152.6144,5752.0
2021-08-27 12:30:00,155.57,155.69,155.37,155.69,5286.0,152.8305,152.9484,152.6341,152.9484,5286.0
2021-08-27 13:00:00,155.61,155.83,155.44,155.73,3944.0,152.8698,153.086,152.7028,152.9877,3944.0
2021-08-27 13:30:00,155.77,155.78,155.58,155.63,5475.0,153.027,153.0369,152.8404,152.8895,5475.0
2021-08-27 14:00:00,155.38,155.52,155.29,155.37,4970.0,152.6439,152.7814,152.5555,152.6341,4970.0
2021-08-27 14:30:00,155.51,155.52,155.27,155.43,6432.0,152.7716,152.7814,152.5358,152.693,6432.0
2021-08-27 15:00:00,155.37,156.32,155.37,155.95,8167.0,152.6341,153.5673,152.6341,153.2039,8167.0
2021-08-27 15:30:00,155.95,156.62,155.82,156.62,49323.0,153.2039,153.8621,153.0761,153.8621,49323.0
2021-08-30 09:30:00,156.0,157.47,155.98,157.47,4478.0,153.253,154.6971,153.2333,154.6971,4478.0
2021-08-30 10:00:00,158.08,159.48,157.88,159.08,7111.0,155.2964,156.6717,155.0999,156.2787,7111.0
2021-08-30 10:30:00,158.94,159.8,158.62,159.35,4906.0,156.1412,156.9861,155.8268,156.544,4906.0
2021-08-30 11:00:00,158.98,158.98,158.03,158.09,2690.0,156.1805,156.1805,155.2472,155.3062,2690.0
2021-08-30 11:30:00,158.11,158.11,156.84,156.84,3878.0,155.3258,155.3258,154.0782,154.0782,3878.0
2021-08-30 12:00:00,156.88,157.41,156.86,157.06,6657.0,154.1175,154.6381,154.0978,154.2943,6657.0
2021-08-30 12:30:00,157.07,157.42,156.99,157.08,6980.0,154.3041,154.648,154.2255,154.314,6980.0
2021-08-30 13:00:00,157.12,157.17,156.61,156.72,3800.0,154.3533,154.4024,153.8522,153.9603,3800.0
2021-08-30 13:30:00,156.71,157.11,156.69,157.11,2810.0,153.9505,154.3434,153.9308,154.3434,2810.0
2021-08-30 14:00:00,157.0,157.3,156.82,157.03,7363.0,154.2354,154.5301,154.0585,154.2648,7363.0
2021-08-30 14:30:00,157.04,157.14,156.66,156.78,3187.0,154.2747,154.3729,153.9014,154.0192,3187.0
2021-08-30 15:00:00,156.8,156.85,156.16,156.24,10999.0,154.0389,154.088,153.4102,153.4888,10999.0
2021-08-30 15:30:00,156.26,156.26,155.53,155.97,27686.0,153.5084,153.5084,152.7913,153.2235,27686.0
2021-08-31 09:30:00,155.19,156.4,155.19,155.99,4991.0,152.4572,153.6459,152.4572,153.2432,4991.0
2021-08-31 10:00:00,156.0,156.55,155.82,155.83,4495.0,153.253,153.7933,153.0761,153.086,4495.0
2021-08-31 10:30:00,155.98,156.28,155.71,156.21,3387.0,153.2333,153.528,152.9681,153.4593,3387.0
2021-08-31 11:00:00,156.1,156.18,155.66,155.67,7050.0,153.3512,153.4298,152.919,152.9288,7050.0
2021-08-31 11:30:00,155.72,156.04,155.72,156.03,4200.0,152.9779,153.2923,152.9779,153.2824,4200.0
2021-08-31 12:00:00,156.14,156.18,156.0,156.12,3244.0,153.3905,153.4298,153.253,153.3709,3244.0
2021-08-31 12:30:00,156.04,156.19,156.04,156.06,2063.0,153.2923,153.4396,153.2923,153.3119,2063.0
2021-08-31 13:00:00,156.05,156.05,155.36,155.36,2611.0,153.3021,153.3021,152.6242,152.6242,2611.0
2021-08-31 13:30:00,155.34,155.76,155.33,155.76,1845.0,152.6046,153.0172,152.5948,153.0172,1845.0
2021-08-31 14:00:00,155.96,156.76,155.91,156.37,7990.0,153.2137,153.9996,153.1646,153.6165,7990.0
2021-08-31 14:30:00,156.26,156.33,155.92,155.92,7489.0,153.5084,153.5772,153.1744,153.1744,7489.0
2021-08-31 15:00:00,155.78,155.78,155.28,155.28,3102.0,153.0369,153.0369,152.5457,152.5457,3102.0
2021-08-31 15:30:00,155.23,155.8,155.21,155.28,21723.0,152.4965,153.0565,152.4769,152.5457,21723.0
2021-09-01 09:30:00,156.27,156.53,154.49,154.49,2234.0,153.5182,153.7736,151.7696,151.7696,2234.0
2021-09-01 10:00:00,154.33,154.76,154.21,154.41,3700.0,151.6124,152.0348,151.4945,151.691,3700.0
2021-09-01 10:30:00,154.73,154.88,154.15,154.16,1912.0,152.0053,152.1527,151.4356,151.4454,1912.0
2021-09-01 11:00:00,154.05,154.27,153.73,153.8,4326.0,151.3373,151.5534,151.0229,151.0917,4326.0
2021-09-01 11:30:00,153.7,154.41,153.7,154.3,2347.0,150.9935,151.691,150.9935,151.5829,2347.0
2021-09-01 12:00:00,154.4,154.74,154.04,154.46,1500.0,151.6812,152.0152,151.3275,151.7401,1500.0
2021-09-01 12:30:00,154.59,155.38,154.59,154.76,8061.0,151.8678,152.6439,151.8678,152.0348,8061.0
2021-09-01 13:00:00,154.84,155.0,154.65,154.65,2002.0,152.1134,152.2706,151.9267,151.9267,2002.0
2021-09-01 13:30:00,154.83,155.11,154.75,155.02,4063.0,152.1036,152.3786,152.025,152.2902,4063.0
2021-09-01 14:00:00,155.07,155.09,154.61,154.91,10863.0,152.3394,152.359,151.8875,152.1822,10863.0
2021-09-01 14:30:00,154.89,155.01,154.61,154.71,3017.0,152.1625,152.2804,151.8875,151.9857,3017.0
2021-09-01 15:00:00,154.59,154.63,154.29,154.29,2901.0,151.8678,151.9071,151.5731,151.5731,2901.0
2021-09-01 15:30:00,154.3,154.48,154.03,154.37,9961.0,151.5829,151.7597,151.3177,151.6517,9961.0
2021-09-02 09:30:00,155.09,155.31,153.92,153.92,3338.0,152.359,152.5751,151.2096,151.2096,3338.0
2021-09-02 10:00:00,154.36,155.35,154.36,155.35,700.0,151.6419,152.6144,151.6419,152.6144,700.0
2021-09-02 10:30:00,155.54,155.57,154.65,154.73,5530.0,152.8011,152.8305,151.9267,152.0053,5530.0
2021-09-02 11:00:00,154.74,155.2,154.58,155.0,12194.0,152.0152,152.4671,151.858,152.2706,12194.0
2021-09-02 11:30:00,155.01,155.87,154.98,155.37,9621.0,152.2804,153.1253,152.2509,152.6341,9621.0
2021-09-02 12:00:00,155.07,155.17,154.94,154.97,4728.0,152.3394,152.4376,152.2116,152.2411,4728.0
2021-09-02 12:30:00,155.01,155.04,154.75,154.75,3986.0,152.2804,152.3099,152.025,152.025,3986.0
2021-09-02 13:00:00,154.75,155.1,154.74,155.03,7280.0,152.025,152.3688,152.0152,152.3001,7280.0
2021-09-02 13:30:00,155.03,155.1,154.97,155.1,2960.0,152.3001,152.3688,152.2411,152.3688,2960.0
2021-09-02 14:00:00,155.18,155.56,155.07,155.53,6195.0,152.4474,152.8207,152.3394,152.7913,6195.0
2021-09-02 14:30:00,155.65,155.86,155.52,155.71,4003.0,152.9091,153.1154,152.7814,152.9681,4003.0
2021-09-02 15:00:00,155.64,155.71,155.08,155.47,6248.0,152.8993,152.9681,152.3492,152.7323,6248.0
2021-09-02 15:30:00,155.56,156.19,155.51,156.17,15470.0,152.8207,153.4396,152.7716,153.42,15470.0
2021-09-03 09:30:00,155.24,155.81,155.15,155.71,2887.0,152.5064,153.0663,152.4179,152.9681,2887.0
2021-09-03 10:00:00,155.48,155.48,155.0,155.09,1800.0,152.7421,152.7421,152.2706,152.359,1800.0
2021-09-03 10:30:00,155.52,156.16,155.42,156.16,3935.0,152.7814,153.4102,152.6832,153.4102,3935.0
2021-09-03 11:00:00,156.22,156.58,156.15,156.53,2800.0,153.4691,153.8228,153.4003,153.7736,2800.0
2021-09-03 11:30:00,156.51,156.69,156.36,156.41,1163.0,153.754,153.9308,153.6066,153.6558,1163.0
2021-09-03 12:00:00,156.5,157.32,156.4,157.28,4297.0,153.7442,154.5497,153.6459,154.5104,4297.0
2021-09-03 12:30:00,157.21,157.21,156.96,157.1,1900.0,154.4417,154.4417,154.1961,154.3336,1900.0
2021-09-03 13:00:00,157.21,157.35,156.7,157.18,8672.0,154.4417,154.5792,153.9407,154.4122,8672.0
2021-09-03 13:30:00,157.19,157.28,156.94,157.1,3927.0,154.422,154.5104,154.1764,154.3336,3927.0
2021-09-03 14:00:00,157.01,157.09,156.82,156.9,2421.0,154.2452,154.3238,154.0585,154.1371,2421.0
2021-09-03 14:30:00,156.88,157.08,156.7,156.79,6242.0,154.1175,154.314,153.9407,154.0291,6242.0
2021-09-03 15:00:00,156.82,157.17,156.82,157.1,4833.0,154.0585,154.4024,154.0585,154.3336,4833.0
2021-09-03 15:30:00,157.1,157.4,156.94,157.39,23170.0,154.3336,154.6283,154.1764,154.6185,23170.0
2021-09-07 09:30:00,156.54,157.84,156.32,156.67,2507.0,153.7835,155.0606,153.5673,153.9112,2507.0
2021-09-07 10:00:00,156.67,157.35,156.38,157.02,4729.0,153.9112,154.5792,153.6263,154.255,4729.0
2021-09-07 10:30:00,157.04,157.04,156.13,156.16,5891.0,154.2747,154.2747,153.3807,153.4102,5891.0
2021-09-07 11:00:00,156.21,156.93,156.21,156.58,3231.0,153.4593,154.1666,153.4593,153.8228,3231.0
2021-09-07 11:30:00,156.63,156.65,155.64,155.64,5857.0,153.8719,153.8915,152.8993,152.8993,5857.0
2021-09-07 12:00:00,155.61,155.76,155.16,155.63,7540.0,152.8698,153.0172,152.4278,152.8895,7540.0
2021-09-07 12:30:00,155.66,155.8,155.46,155.53,5733.0,152.919,153.0565,152.7225,152.7913,5733.0
2021-09-07 13:00:00,155.52,155.58,155.41,155.53,5636.0,152.7814,152.8404,152.6734,152.7913,5636.0
2021-09-07 13:30:00,155.5,155.52,155.22,155.45,5005.0,152.7618,152.7814,152.4867,152.7127,5005.0
2021-09-07 14:00:00,155.34,155.65,154.85,154.85,4634.0,152.6046,152.9091,152.1232,152.1232,4634.0
2021-09-07 14:30:00,154.76,154.84,154.58,154.73,4424.0,152.0348,152.1134,151.858,152.0053,4424.0
2021-09-07 15:00:00,154.73,154.87,154.39,154.39,6109.0,152.0053,152.1429,151.6713,151.6713,6109.0
2021-09-07 15:30:00,154.34,154.42,153.72,153.75,20054.0,151.6222,151.7008,151.0131,151.0426,20054.0
2021-09-08 09:30:00,152.98,153.9,152.15,153.07,3863.0,150.2862,151.19,149.4708,150.3746,3863.0
2021-09-08 10:00:00,153.11,154.05,153.11,153.14,3009.0,150.4139,151.3373,150.4139,150.4433,3009.0
2021-09-08 10:30:00,153.07,154.02,152.45,153.95,15735.0,150.3746,151.3078,149.7655,151.2391,15735.0
2021-09-08 11:00:00,153.97,155.12,153.97,154.88,17864.0,151.2587,152.3885,151.2587,152.1527,17864.0
2021-09-08 11:30:00,154.66,155.55,154.55,155.53,7408.0,151.9366,152.8109,151.8285,152.7913,7408.0
2021-09-08 12:00:00,155.66,156.46,155.63,156.31,8674.0,152.919,153.7049,152.8895,153.5575,8674.0
2021-09-08 12:30:00,156.23,156.32,155.4,155.63,8558.0,153.4789,153.5673,152.6635,152.8895,8558.0
2021-09-08 13:00:00,155.72,155.8,155.09,155.21,3924.0,152.9779,153.0565,152.359,152.4769,3924.0
2021-09-08 13:30:00,155.23,155.23,154.94,155.13,4519.0,152.4965,152.4965,152.2116,152.3983,4519.0
2021-09-08 14:00:00,155.09,155.33,155.06,155.16,5144.0,152.359,152.5948,152.3295,152.4278,5144.0
2021-09-08 14:30:00,155.13,155.15,154.83,155.06,5542.0,152.3983,152.4179,152.1036,152.3295,5542.0
2021-09-08 15:00:00,155.14,155.89,155.04,155.82,4690.0,152.4081,153.1449,152.3099,153.0761,4690.0
2021-09-08 15:30:00,155.74,156.1,155.06,156.0,29142.0,152.9976,153.3512,152.3295,153.253,29142.0
2021-09-09 09:30:00,155.45,156.09,153.4,153.4,3567.0,152.7127,153.3414,150.6988,150.6988,3567.0
2021-09-09 10:00:00,153.51,154.04,153.51,154.03,3225.0,150.8068,151.3275,150.8068,151.3177,3225.0
2021-09-09 10:30:00,154.11,154.63,153.77,153.77,5594.0,151.3963,151.9071,151.0622,151.0622,5594.0
2021-09-09 11:00:00,153.67,153.72,152.6,152.7,6331.0,150.964,151.0131,149.9128,150.0111,6331.0
2021-09-09 11:30:00,152.59,152.91,151.92,152.46,6521.0,149.903,150.2174,149.2448,149.7753,6521.0
2021-09-09 12:00:00,152.54,152.69,152.32,152.68,6544.0,149.8539,150.0013,149.6378,149.9914,6544.0
2021-09-09 12:30:00,152.65,153.13,152.34,153.13,6629.0,149.962,150.4335,149.6574,150.4335,6629.0
2021-09-09 13:00:00,153.22,153.59,152.83,152.96,3741.0,150.5219,150.8854,150.1388,150.2665,3741.0
2021-09-09 13:30:00,152.89,152.89,152.41,152.41,8462.0,150.1977,150.1977,149.7262,149.7262,8462.0
2021-09-09 14:00:00,152.42,152.43,152.06,152.06,5533.0,149.736,149.7458,149.3824,149.3824,5533.0
2021-09-09 14:30:00,152.12,152.64,151.93,152.5,9201.0,149.4413,149.9521,149.2546,149.8146,9201.0
2021-09-09 15:00:00,152.44,152.69,152.36,152.45,9017.0,149.7557,150.0013,149.6771,149.7655,9017.0
2021-09-09 15:30:00,152.37,152.63,151.83,151.89,28630.0,149.6869,149.9423,149.1564,149.2154,28630.0
2021-09-10 09:30:00,153.09,153.09,150.66,151.13,3506.0,150.3942,150.3942,148.007,148.4687,3506.0
2021-09-10 10:00:00,151.01,151.01,149.62,149.72,3665.0,148.3508,148.3508,146.9853,147.0836,3665.0
2021-09-10 10:30:00,149.6,150.4,149.16,149.16,6232.0,146.9657,147.7516,146.5334,146.5334,6232.0
2021-09-10 11:00:00,149.14,149.27,148.4,148.51,5783.0,146.5138,146.6415,145.7868,145.8949,5783.0
2021-09-10 11:30:00,148.46,148.46,147.78,148.03,6506.0,145.8457,145.8457,145.1777,145.4233,6506.0
2021-09-10 12:00:00,147.95,148.7,147.95,148.64,11274.0,145.3447,146.0815,145.3447,146.0226,11274.0
2021-09-10 12:30:00,148.61,149.1,148.55,148.98,4186.0,145.9931,146.4745,145.9342,146.3566,4186.0
2021-09-10 13:00:00,149.03,149.16,148.2,148.4,8862.0,146.4057,146.5334,145.5903,145.7868,8862.0
2021-09-10 13:30:00,148.37,148.76,148.17,148.25,5284.0,145.7573,146.1405,145.5609,145.6394,5284.0
2021-09-10 14:00:00,148.23,148.34,148.06,148.2,9895.0,145.6198,145.7279,145.4528,145.5903,9895.0
2021-09-10 14:30:00,148.18,148.52,147.79,148.01,14724.0,145.5707,145.9047,145.1875,145.4037,14724.0
2021-09-10 15:00:00,147.81,148.52,147.81,148.52,5251.0,145.2072,145.9047,145.2072,145.9047,5251.0
2021-09-10 15:30:00,148.5,149.03,147.71,148.02,26407.0,145.885,146.4057,145.109,145.4135,26407.0
2021-09-13 09:30:00,149.0,149.95,147.92,149.93,3520.0,146.3762,147.3095,145.3153,147.2899,3520.0
2021-09-13 10:00:00,149.91,150.55,149.61,150.3,5103.0,147.2702,147.8989,146.9755,147.6533,5103.0
2021-09-13 10:30:00,150.3,150.41,149.5,149.56,3211.0,147.6533,147.7614,146.8674,146.9264,3211.0
2021-09-13 11:00:00,149.39,149.51,148.85,148.88,6108.0,146.7594,146.8773,146.2289,146.2584,6108.0
2021-09-13 11:30:00,148.91,149.01,148.65,148.79,5570.0,146.2878,146.3861,146.0324,146.1699,5570.0
2021-09-13 12:00:00,148.75,148.75,148.26,148.32,9064.0,146.1306,146.1306,145.6493,145.7082,9064.0
2021-09-13 12:30:00,148.19,148.28,148.09,148.27,3492.0,145.5805,145.6689,145.4823,145.6591,3492.0
2021-09-13 13:00:00,148.19,148.6,148.15,148.6,2959.0,145.5805,145.9833,145.5412,145.9833,2959.0
2021-09-13 13:30:00,148.65,148.65,148.23,148.45,4057.0,146.0324,146.0324,145.6198,145.8359,4057.0
2021-09-13 14:00:00,148.73,148.99,148.61,148.85,3200.0,146.111,146.3664,145.9931,146.2289,3200.0
2021-09-13 14:30:00,148.94,149.28,148.7,149.08,2805.0,146.3173,146.6513,146.0815,146.4548,2805.0
2021-09-13 15:00:00,148.95,149.42,148.64,149.42,3102.0,146.3271,146.7888,146.0226,146.7888,3102.0
2021-09-13 15:30:00,149.39,149.59,149.15,149.23,16519.0,146.7594,146.9559,146.5236,146.6022,16519.0
2021-09-14 09:30:00,150.32,150.5,148.46,148.91,2149.0,147.673,147.8498,145.8457,146.2878,2149.0
2021-09-14 10:00:00,147.97,147.97,146.68,147.41,4382.0,145.3644,145.3644,144.0971,144.8142,4382.0
2021-09-14 10:30:00,147.27,147.46,147.06,147.07,3990.0,144.6767,144.8634,144.4704,144.4802,3990.0
2021-09-14 11:00:00,146.95,147.25,146.89,147.15,3903.0,144.3623,144.6571,144.3034,144.5588,3903.0
2021-09-14 11:30:00,147.13,147.13,146.68,146.88,3063.0,144.5392,144.5392,144.0971,144.2936,3063.0
2021-09-14 12:00:00,146.9,147.37,146.79,146.79,3166.0,144.3132,144.7749,144.2052,144.2052,3166.0
2021-09-14 12:30:00,146.83,146.97,146.14,146.18,4720.0,144.2445,144.382,143.5666,143.6059,4720.0
2021-09-14 13:00:00,146.33,146.52,146.06,146.42,3601.0,143.7533,143.9399,143.488,143.8417,3601.0
2021-09-14 13:30:00,146.39,146.47,146.14,146.24,3500.0,143.8122,143.8908,143.5666,143.6648,3500.0
2021-09-14 14:00:00,146.24,146.66,146.08,146.6,5805.0,143.6648,144.0774,143.5077,144.0185,5805.0
2021-09-14 14:30:00,146.41,146.52,145.89,146.05,4573.0,143.8318,143.9399,143.321,143.4782,4573.0
2021-09-14 15:00:00,145.93,146.77,145.71,146.38,4625.0,143.3603,144.1855,143.1442,143.8024,4625.0
2021-09-14 15:30:00,146.24,146.27,145.54,145.71,23256.0,143.6648,143.6943,142.9772,143.1442,23256.0
2021-09-15 09:30:00,145.87,146.28,145.24,146.13,4032.0,143.3014,143.7041,142.6825,143.5568,4032.0
2021-09-15 10:00:00,145.94,147.04,145.94,146.74,4000.0,143.3701,144.4508,143.3701,144.156,4000.0
2021-09-15 10:30:00,146.73,146.73,145.31,146.25,6332.0,144.1462,144.1462,142.7512,143.6747,6332.0
2021-09-15 11:00:00,146.35,147.12,146.34,147.12,4162.0,143.7729,144.5293,143.7631,144.5293,4162.0
2021-09-15 11:30:00,146.94,147.63,146.87,147.42,3128.0,144.3525,145.0304,144.2837,144.8241,3128.0
2021-09-15 12:00:00,147.41,148.07,147.34,147.96,6783.0,144.8142,145.4626,144.7455,145.3546,6783.0
2021-09-15 12:30:00,147.84,148.22,147.73,147.99,4203.0,145.2367,145.61,145.1286,145.384,4203.0
2021-09-15 13:00:00,148.11,148.23,148.02,148.08,4919.0,145.5019,145.6198,145.4135,145.4724,4919.0
2021-09-15 13:30:00,148.05,148.33,148.0,148.19,9792.0,145.443,145.718,145.3938,145.5805,9792.0
2021-09-15 14:00:00,148.19,148.76,148.19,148.62,7322.0,145.5805,146.1405,145.5805,146.0029,7322.0
2021-09-15 14:30:00,148.61,148.78,148.34,148.7,8820.0,145.9931,146.1601,145.7279,146.0815,8820.0
2021-09-15 15:00:00,148.58,149.05,148.52,148.87,7050.0,145.9636,146.4254,145.9047,146.2485,7050.0
2021-09-15 15:30:00,148.75,149.14,148.53,148.92,24561.0,146.1306,146.5138,145.9145,146.2976,24561.0
2021-09-16 09:30:00,149.6,153.88,149.6,153.16,30351.0,146.9657,151.1703,146.9657,150.463,30351.0
2021-09-16 10:00:00,153.16,153.16,152.15,152.96,7109.0,150.463,150.463,149.4708,150.2665,7109.0
2021-09-16 10:30:00,152.44,153.14,152.11,152.69,8424.0,149.7557,150.4433,149.4315,150.0013,8424.0
2021-09-16 11:00:00,152.9,153.64,152.89,153.64,3925.0,150.2076,150.9345,150.1977,150.9345,3925.0
2021-09-16 11:30:00,153.53,154.15,153.37,154.12,9493.0,150.8265,151.4356,150.6693,151.4061,9493.0
2021-09-16 12:00:00,154.16,154.85,154.08,154.78,6942.0,151.4454,152.1232,151.3668,152.0545,6942.0
2021-09-16 12:30:00,154.78,155.39,154.78,154.94,5931.0,152.0545,152.6537,152.0545,152.2116,5931.0
2021-09-16 13:00:00,154.96,155.51,154.96,155.31,7042.0,152.2313,152.7716,152.2313,152.5751,7042.0
2021-09-16 13:30:00,155.27,155.85,155.18,155.85,10329.0,152.5358,153.1056,152.4474,153.1056,10329.0
2021-09-16 14:00:00,155.74,156.26,155.66,156.12,8212.0,152.9976,153.5084,152.919,153.3709,8212.0
2021-09-16 14:30:00,156.2,157.02,156.16,156.96,11786.0,153.4495,154.255,153.4102,154.1961,11786.0
2021-09-16 15:00:00,156.97,158.19,156.85,158.13,15774.0,154.2059,155.4044,154.088,155.3455,15774.0
2021-09-16 15:30:00,158.17,159.01,157.71,159.01,88503.0,155.3848,156.21,154.9329,156.21,88503.0
2021-09-17 09:30:00,160.51,163.24,160.23,162.66,44498.0,157.6836,160.3655,157.4085,159.7957,44498.0
2021-09-17 10:00:00,162.58,162.99,162.34,162.64,10051.0,159.7171,160.1199,159.4813,159.7761,10051.0
2021-09-17 10:30:00,162.62,163.97,162.62,163.89,11009.0,159.7564,161.0826,159.7564,161.004,11009.0
2021-09-17 11:00:00,163.92,164.2,163.63,163.73,7857.0,161.0335,161.3086,160.7486,160.8469,7857.0
2021-09-17 11:30:00,163.79,165.77,163.67,165.6,6626.0,160.9058,162.8509,160.7879,162.6839,6626.0
2021-09-17 12:00:00,165.51,165.51,165.17,165.2,14430.0,162.5955,162.5955,162.2615,162.291,14430.0
2021-09-17 12:30:00,165.18,165.82,165.1,165.61,9168.0,162.2713,162.9001,162.1927,162.6938,9168.0
2021-09-17 13:00:00,165.61,166.41,165.55,165.78,22617.0,162.6938,163.4797,162.6348,162.8608,22617.0
2021-09-17 13:30:00,165.78,165.83,165.52,165.76,13046.0,162.8608,162.9099,162.6053,162.8411,13046.0
2021-09-17 14:00:00,165.65,166.82,165.65,166.72,10652.0,162.733,163.8824,162.733,163.7842,10652.0
2021-09-17 14:30:00,166.68,166.83,166.15,166.8,19687.0,163.7449,163.8923,163.2242,163.8628,19687.0
2021-09-17 15:00:00,166.54,166.72,166.24,166.24,25626.0,163.6074,163.7842,163.3127,163.3127,25626.0
2021-09-17 15:30:00,166.33,167.12,165.7,166.66,105734.0,163.4011,164.1772,162.7822,163.7253,105734.0
2021-09-20 09:30:00,165.64,165.95,164.63,164.94,6640.0,162.7232,163.0278,161.731,162.0356,6640.0
2021-09-20 10:00:00,164.53,164.53,160.24,162.16,11067.0,161.6328,161.6328,157.4183,159.3045,11067.0
2021-09-20 10:30:00,162.33,162.33,160.42,160.64,13922.0,159.4715,159.4715,157.5951,157.8113,13922.0
2021-09-20 11:00:00,160.56,161.68,160.28,161.68,10985.0,157.7327,158.833,157.4576,158.833,10985.0
2021-09-20 11:30:00,161.38,161.38,159.96,160.24,6004.0,158.5382,158.5382,157.1432,157.4183,6004.0
2021-09-20 12:00:00,160.25,160.87,160.19,160.44,11141.0,157.4281,158.0372,157.3692,157.6148,11141.0
2021-09-20 12:30:00,160.41,161.15,160.15,160.34,9495.0,157.5853,158.3123,157.3299,157.5166,9495.0
2021-09-20 13:00:00,160.48,160.53,160.2,160.44,6858.0,157.6541,157.7032,157.379,157.6148,6858.0
2021-09-20 13:30:00,160.56,161.22,160.47,161.04,13354.0,157.7327,158.3811,157.6443,158.2042,13354.0
2021-09-20 14:00:00,161.06,161.41,160.37,160.38,3349.0,158.2239,158.5677,157.546,157.5558,3349.0
2021-09-20 14:30:00,160.46,161.76,160.43,161.55,9164.0,157.6344,158.9115,157.605,158.7052,9164.0
2021-09-20 15:00:00,161.49,161.61,161.16,161.34,8051.0,158.6463,158.7642,158.3221,158.4989,8051.0
2021-09-20 15:30:00,161.34,161.9,160.87,161.67,50818.0,158.4989,159.0491,158.0372,158.8231,50818.0
2021-09-21 09:30:00,164.11,164.11,161.61,161.62,6670.0,161.2202,161.2202,158.7642,158.774,6670.0
2021-09-21 10:00:00,161.65,162.0,160.54,161.31,7227.0,158.8035,159.1473,157.713,158.4695,7227.0
2021-09-21 10:30:00,161.4,161.41,160.75,161.32,4300.0,158.5579,158.5677,157.9193,158.4793,4300.0
2021-09-21 11:00:00,161.42,162.0,161.32,161.4,5270.0,158.5775,159.1473,158.4793,158.5579,5270.0
2021-09-21 11:30:00,161.59,161.91,161.27,161.27,3300.0,158.7445,159.0589,158.4302,158.4302,3300.0
2021-09-21 12:00:00,161.31,161.34,160.39,160.39,5531.0,158.4695,158.4989,157.5657,157.5657,5531.0
2021-09-21 12:30:00,160.46,160.46,159.29,159.32,8644.0,157.6344,157.6344,156.485,156.5145,8644.0
2021-09-21 13:00:00,159.48,159.89,159.44,159.67,6863.0,156.6717,157.0745,156.6324,156.8584,6863.0
2021-09-21 13:30:00,159.65,159.83,159.45,159.61,4310.0,156.8387,157.0155,156.6422,156.7994,4310.0
2021-09-21 14:00:00,159.58,159.58,158.41,158.44,12379.0,156.7699,156.7699,155.6205,155.65,12379.0
2021-09-21 14:30:00,158.51,158.9,158.03,158.37,11910.0,155.7188,156.1019,155.2472,155.5812,11910.0
2021-09-21 15:00:00,158.38,160.03,158.38,160.03,8922.0,155.5911,157.212,155.5911,157.212,8922.0
2021-09-21 15:30:00,160.03,160.95,160.02,160.25,34298.0,157.212,158.1158,157.2022,157.4281,34298.0
2021-09-22 09:30:00,161.39,161.39,159.12,160.95,2814.0,158.5481,158.5481,156.318,158.1158,2814.0
2021-09-22 10:00:00,160.81,161.36,160.81,161.03,3407.0,157.9783,158.5186,157.9783,158.1944,3407.0
2021-09-22 10:30:00,160.92,162.07,160.92,162.04,3872.0,158.0863,159.2161,158.0863,159.1866,3872.0
2021-09-22 11:00:00,162.17,162.69,162.13,162.18,2956.0,159.3143,159.8252,159.275,159.3242,2956.0
2021-09-22 11:30:00,162.37,163.06,162.36,162.9,2423.0,159.5108,160.1887,159.501,160.0315,2423.0
2021-09-22 12:00:00,162.84,162.88,162.61,162.71,1601.0,159.9725,160.0118,159.7466,159.8448,1601.0
2021-09-22 12:30:00,162.6,163.07,162.59,163.0,3104.0,159.7368,160.1985,159.7269,160.1297,3104.0
2021-09-22 13:00:00,163.1,163.36,162.82,163.36,2300.0,160.228,160.4834,159.9529,160.4834,2300.0
2021-09-22 13:30:00,163.12,163.36,163.02,163.36,2198.0,160.2476,160.4834,160.1494,160.4834,2198.0
2021-09-22 14:00:00,163.25,164.05,162.96,163.84,3746.0,160.3753,161.1612,160.0904,160.9549,3746.0
2021-09-22 14:30:00,163.71,164.06,162.55,162.55,3842.0,160.8272,161.171,159.6876,159.6876,3842.0
2021-09-22 15:00:00,162.49,163.34,162.49,163.2,5016.0,159.6287,160.4637,159.6287,160.3262,5016.0
2021-09-22 15:30:00,163.05,163.05,161.79,162.02,16637.0,160.1788,160.1788,158.941,159.167,16637.0
2021-09-23 09:30:00,162.71,163.83,162.01,162.94,1568.0,159.8448,160.9451,159.1571,160.0708,1568.0
2021-09-23 10:00:00,163.06,163.06,161.68,161.84,2740.0,160.1887,160.1887,158.833,158.9901,2740.0
2021-09-23 10:30:00,161.84,162.26,161.64,161.89,4087.0,158.9901,159.4027,158.7937,159.0393,4087.0
2021-09-23 11:00:00,161.98,162.04,161.55,161.76,3200.0,159.1277,159.1866,158.7052,158.9115,3200.0
2021-09-23 11:30:00,161.7,162.82,161.52,162.73,4888.0,158.8526,159.9529,158.6758,159.8645,4888.0
2021-09-23 12:00:00,162.66,163.18,162.5,163.18,5096.0,159.7957,160.3065,159.6385,160.3065,5096.0
2021-09-23 12:30:00,163.18,163.47,162.93,163.46,4382.0,160.3065,160.5914,160.0609,160.5816,4382.0
2021-09-23 13:00:00,163.52,164.16,163.5,164.13,7808.0,160.6406,161.2693,160.6209,161.2398,7808.0
2021-09-23 13:30:00,164.13,164.21,163.93,164.15,4006.0,161.2398,161.3184,161.0433,161.2595,4006.0
2021-09-23 14:00:00,164.18,164.22,163.66,163.66,4885.0,161.2889,161.3282,160.7781,160.7781,4885.0
2021-09-23 14:30:00,163.74,163.87,163.52,163.52,6530.0,160.8567,160.9844,160.6406,160.6406,6530.0
2021-09-23 15:00:00,163.6,163.66,162.4,162.78,6265.0,160.7191,160.7781,159.5403,159.9136,6265.0
2021-09-23 15:30:00,162.78,163.17,162.31,163.16,21178.0,159.9136,160.2967,159.4519,160.2869,21178.0
2021-09-24 09:30:00,161.8,162.46,161.33,161.96,2213.0,158.9508,159.5992,158.4891,159.108,2213.0
2021-09-24 10:00:00,162.96,162.97,162.29,162.53,1613.0,160.0904,160.1002,159.4322,159.668,1613.0
2021-09-24 10:30:00,162.52,163.34,162.31,163.34,3400.0,159.6582,160.4637,159.4519,160.4637,3400.0
2021-09-24 11:00:00,163.32,163.35,162.78,163.15,3301.0,160.4441,160.4735,159.9136,160.2771,3301.0
2021-09-24 11:30:00,163.17,164.07,163.17,163.96,12697.0,160.2967,161.1809,160.2967,161.0728,12697.0
2021-09-24 12:00:00,163.9,164.24,163.71,164.24,2101.0,161.0139,161.3479,160.8272,161.3479,2101.0
2021-09-24 12:30:00,164.12,164.66,163.99,164.66,2045.0,161.23,161.7605,161.1023,161.7605,2045.0
2021-09-24 13:00:00,164.58,165.25,164.58,165.15,3084.0,161.6819,162.3401,161.6819,162.2419,3084.0
2021-09-24 13:30:00,165.13,165.69,165.01,165.69,3314.0,162.2222,162.7723,162.1043,162.7723,3314.0
2021-09-24 14:00:00,165.62,166.14,165.45,166.11,4018.0,162.7036,163.2144,162.5366,163.1849,4018.0
2021-09-24 14:30:00,166.06,166.06,165.32,165.88,3735.0,163.1358,163.1358,162.4089,162.959,3735.0
2021-09-24 15:00:00,165.78,166.28,165.54,166.16,3437.0,162.8608,163.352,162.625,163.2341,3437.0
2021-09-24 15:30:00,166.17,166.49,165.01,165.03,31553.0,163.2439,163.5583,162.1043,162.124,31553.0
2021-09-27 09:30:00,165.61,167.68,165.61,167.53,2350.0,162.6938,164.7273,162.6938,164.5799,2350.0
2021-09-27 10:00:00,167.24,167.94,167.07,167.5,3201.0,164.2951,164.9827,164.128,164.5505,3201.0
2021-09-27 10:30:00,167.66,167.66,166.43,166.59,2709.0,164.7077,164.7077,163.4993,163.6565,2709.0
2021-09-27 11:00:00,166.53,166.64,166.42,166.5,2008.0,163.5976,163.7056,163.4895,163.5681,2008.0
2021-09-27 11:30:00,166.62,166.96,166.27,166.96,3406.0,163.686,164.02,163.3421,164.02,3406.0
2021-09-27 12:00:00,167.05,167.69,167.04,167.58,7061.0,164.1084,164.7371,164.0986,164.6291,7061.0
2021-09-27 12:30:00,167.74,167.83,167.35,167.43,3701.0,164.7862,164.8747,164.4031,164.4817,3701.0
2021-09-27 13:00:00,167.64,168.16,167.64,168.11,1205.0,164.688,165.1989,164.688,165.1497,1205.0
2021-09-27 13:30:00,167.83,167.95,167.74,167.87,3844.0,164.8747,164.9925,164.7862,164.914,3844.0
2021-09-27 14:00:00,167.93,169.52,167.93,169.51,5531.0,164.9729,166.5349,164.9729,166.5251,5531.0
2021-09-27 14:30:00,169.37,169.37,168.85,168.89,12740.0,166.3875,166.3875,165.8767,165.916,12740.0
2021-09-27 15:00:00,168.97,169.55,168.94,169.55,4001.0,165.9946,166.5644,165.9651,166.5644,4001.0
2021-09-27 15:30:00,169.64,170.01,169.07,169.24,56800.0,166.6528,167.0163,166.0928,166.2598,56800.0
2021-09-28 09:30:00,167.7,169.01,167.4,167.92,3293.0,164.747,166.0339,164.4522,164.9631,3293.0
2021-09-28 10:00:00,167.39,167.77,167.27,167.57,3609.0,164.4424,164.8157,164.3245,164.6192,3609.0
2021-09-28 10:30:00,167.77,168.13,167.62,167.69,2504.0,164.8157,165.1694,164.6684,164.7371,2504.0
2021-09-28 11:00:00,167.67,167.89,167.41,167.89,3011.0,164.7175,164.9336,164.4621,164.9336,3011.0
2021-09-28 11:30:00,167.73,167.73,166.58,166.71,3300.0,164.7764,164.7764,163.6467,163.7744,3300.0
2021-09-28 12:00:00,166.67,167.24,166.67,167.0,2665.0,163.7351,164.2951,163.7351,164.0593,2665.0
2021-09-28 12:30:00,166.75,166.75,166.15,166.53,2800.0,163.8137,163.8137,163.2242,163.5976,2800.0
2021-09-28 13:00:00,166.54,167.29,166.54,167.02,2300.0,163.6074,164.3442,163.6074,164.0789,2300.0
2021-09-28 13:30:00,166.84,166.93,166.63,166.69,2803.0,163.9021,163.9905,163.6958,163.7547,2803.0
2021-09-28 14:00:00,166.45,166.68,166.12,166.68,3200.0,163.519,163.7449,163.1948,163.7449,3200.0
2021-09-28 14:30:00,166.52,167.17,166.25,167.17,2600.0,163.5877,164.2263,163.3225,164.2263,2600.0
2021-09-28 15:00:00,167.03,167.24,166.61,166.61,3220.0,164.0887,164.2951,163.6761,163.6761,3220.0
2021-09-28 15:30:00,166.62,167.59,166.53,166.53,19876.0,163.686,164.6389,163.5976,163.5976,19876.0
2021-09-29 09:30:00,167.53,167.94,166.08,167.62,1369.0,164.5799,164.9827,163.1555,164.6684,1369.0
2021-09-29 10:00:00,168.7,169.13,168.45,168.81,1362.0,165.7293,166.1518,165.4837,165.8374,1362.0
2021-09-29 10:30:00,168.58,168.88,167.97,168.72,2933.0,165.6115,165.9062,165.0122,165.749,2933.0
2021-09-29 11:00:00,168.84,169.2,168.54,169.2,1187.0,165.8669,166.2205,165.5722,166.2205,1187.0
2021-09-29 11:30:00,169.32,169.53,168.96,169.24,1336.0,166.3384,166.5447,165.9848,166.2598,1336.0
2021-09-29 12:00:00,169.4,169.4,168.93,169.15,3353.0,166.417,166.417,165.9553,166.1714,3353.0
2021-09-29 12:30:00,169.26,169.31,168.76,168.76,1400.0,166.2795,166.3286,165.7883,165.7883,1400.0
2021-09-29 13:00:00,168.75,170.55,168.68,170.32,9790.0,165.7785,167.5468,165.7097,167.3208,9790.0
2021-09-29 13:30:00,170.55,171.11,170.51,171.11,1475.0,167.5468,168.0969,167.5075,168.0969,1475.0
2021-09-29 14:00:00,171.22,171.67,171.05,171.35,5736.0,168.205,168.647,168.038,168.3327,5736.0
2021-09-29 14:30:00,171.42,171.57,170.79,171.09,4925.0,168.4014,168.5488,167.7825,168.0773,4925.0
2021-09-29 15:00:00,170.98,171.04,170.59,171.0,2900.0,167.9692,168.0281,167.5861,167.9888,2900.0
2021-09-29 15:30:00,170.94,171.05,169.65,170.61,39272.0,167.9299,168.038,166.6626,167.6057,39272.0
2021-09-30 09:30:00,169.81,170.78,168.25,170.6,2911.0,166.8198,167.7727,165.2873,167.5959,2911.0
2021-09-30 10:00:00,170.04,170.42,168.56,168.97,2809.0,167.0457,167.4191,165.5918,165.9946,2809.0
2021-09-30 10:30:00,169.26,169.49,167.41,168.04,3983.0,166.2795,166.5054,164.4621,165.081,3983.0
2021-09-30 11:00:00,167.56,168.13,167.51,167.92,2785.0,164.6094,165.1694,164.5603,164.9631,2785.0
2021-09-30 11:30:00,167.87,168.54,167.8,168.14,4832.0,164.914,165.5722,164.8452,165.1792,4832.0
2021-09-30 12:00:00,168.22,168.22,166.51,166.94,4766.0,165.2578,165.2578,163.5779,164.0003,4766.0
2021-09-30 12:30:00,166.6,166.84,166.29,166.5,2940.0,163.6663,163.9021,163.3618,163.5681,2940.0
2021-09-30 13:00:00,166.64,167.5,166.64,167.47,1797.0,163.7056,164.5505,163.7056,164.521,1797.0
2021-09-30 13:30:00,167.49,167.76,167.19,167.7,2346.0,164.5406,164.8059,164.2459,164.747,2346.0
2021-09-30 14:00:00,167.75,168.09,167.66,167.74,2518.0,164.7961,165.1301,164.7077,164.7862,2518.0
2021-09-30 14:30:00,167.98,168.18,167.6,167.6,2345.0,165.022,165.2185,164.6487,164.6487,2345.0
2021-09-30 15:00:00,167.41,168.03,167.25,168.03,5072.0,164.4621,165.0711,164.3049,165.0711,5072.0
2021-09-30 15:30:00,168.1,168.33,167.2,167.22,62007.0,165.1399,165.3659,164.2558,164.2754,62007.0
2021-10-01 09:30:00,167.8,169.56,166.33,167.92,5485.0,164.8452,166.5742,163.4011,164.9631,5485.0
2021-10-01 10:00:00,168.51,168.51,166.34,166.82,5813.0,165.5427,165.5427,163.4109,163.8824,5813.0
2021-10-01 10:30:00,166.6,167.56,166.6,167.36,2069.0,163.6663,164.6094,163.6663,164.4129,2069.0
2021-10-01 11:00:00,167.5,168.83,167.27,168.83,5005.0,164.5505,165.8571,164.3245,165.8571,5005.0
2021-10-01 11:30:00,168.7,169.28,168.58,168.83,4240.0,165.7293,166.2991,165.6115,165.8571,4240.0
2021-10-01 12:00:00,168.68,169.17,168.48,169.17,2510.0,165.7097,166.1911,165.5132,166.1911,2510.0
2021-10-01 12:30:00,169.1,169.94,169.1,169.91,2924.0,166.1223,166.9475,166.1223,166.918,2924.0
2021-10-01 13:00:00,169.93,170.65,169.93,170.65,2000.0,166.9377,167.645,166.9377,167.645,2000.0
2021-10-01 13:30:00,170.52,171.35,170.52,171.31,2709.0,167.5173,168.3327,167.5173,168.2934,2709.0
2021-10-01 14:00:00,171.31,172.06,171.19,172.06,2591.0,168.2934,169.0302,168.1755,169.0302,2591.0
2021-10-01 14:30:00,171.99,172.39,170.46,170.47,3918.0,168.9614,169.3544,167.4583,167.4682,3918.0
2021-10-01 15:00:00,170.5,170.5,169.63,169.87,7968.0,167.4976,167.4976,166.643,166.8787,7968.0
2021-10-01 15:30:00,169.81,169.81,168.22,168.45,30265.0,166.8198,166.8198,165.2578,165.4837,30265.0
2021-10-04 09:30:00,167.75,170.2,166.32,169.41,3356.0,164.7961,167.2029,163.3913,166.4268,3356.0
2021-10-04 10:00:00,169.43,169.51,168.41,168.7,3540.0,166.4465,166.5251,165.4444,165.7293,3540.0
2021-10-04 10:30:00,168.9,168.9,168.1,168.5,2595.0,165.9258,165.9258,165.1399,165.5329,2595.0
2021-10-04 11:00:00,168.49,169.55,168.2,169.39,1835.0,165.523,166.5644,165.2381,166.4072,1835.0
2021-10-04 11:30:00,169.28,169.92,169.26,169.91,3333.0,166.2991,166.9279,166.2795,166.918,3333.0
2021-10-04 12:00:00,169.92,170.34,169.79,170.13,1817.0,166.9279,167.3405,166.8001,167.1342,1817.0
2021-10-04 12:30:00,170.3,170.37,169.81,170.01,3031.0,167.3012,167.3699,166.8198,167.0163,3031.0
2021-10-04 13:00:00,169.67,169.95,169.45,169.5,3700.0,166.6823,166.9573,166.4661,166.5153,3700.0
2021-10-04 13:30:00,169.42,169.6,168.63,168.65,4674.0,166.4367,166.6135,165.6606,165.6802,4674.0
2021-10-04 14:00:00,168.73,168.88,168.02,168.5,3301.0,165.7588,165.9062,165.0613,165.5329,3301.0
2021-10-04 14:30:00,168.52,168.66,168.31,168.36,3518.0,165.5525,165.69,165.3462,165.3953,3518.0
2021-10-04 15:00:00,168.41,168.54,168.11,168.53,2673.0,165.4444,165.5722,165.1497,165.5623,2673.0
2021-10-04 15:30:00,168.97,169.43,168.37,169.34,26796.0,165.9946,166.4465,165.4052,166.3581,26796.0
2021-10-05 09:30:00,170.38,170.38,167.65,168.35,4430.0,167.3798,167.3798,164.6978,165.3855,4430.0
2021-10-05 10:00:00,168.27,168.35,166.81,168.03,4826.0,165.3069,165.3855,163.8726,165.0711,4826.0
2021-10-05 10:30:00,168.01,168.62,167.2,167.33,6217.0,165.0515,165.6507,164.2558,164.3835,6217.0
2021-10-05 11:00:00,167.06,167.39,166.6,166.75,5928.0,164.1182,164.4424,163.6663,163.8137,5928.0
2021-10-05 11:30:00,166.78,166.9,165.64,165.77,8944.0,163.8432,163.961,162.7232,162.8509,8944.0
2021-10-05 12:00:00,165.58,165.84,164.01,164.39,5545.0,162.6643,162.9197,161.1219,161.4952,5545.0
2021-10-05 12:30:00,164.59,164.88,163.65,164.35,7249.0,161.6917,161.9766,160.7683,161.4559,7249.0
2021-10-05 13:00:00,164.26,164.75,164.16,164.69,3014.0,161.3675,161.8489,161.2693,161.79,3014.0
2021-10-05 13:30:00,164.68,164.94,164.0,164.32,4963.0,161.7801,162.0356,161.1121,161.4265,4963.0
2021-10-05 14:00:00,164.46,164.58,164.0,164.01,11102.0,161.564,161.6819,161.1121,161.1219,11102.0
2021-10-05 14:30:00,163.96,164.62,163.85,164.26,5622.0,161.0728,161.7212,160.9647,161.3675,5622.0
2021-10-05 15:00:00,164.11,164.93,164.11,164.34,5886.0,161.2202,162.0257,161.2202,161.4461,5886.0
2021-10-05 15:30:00,164.51,164.92,164.0,164.09,43124.0,161.6131,162.0159,161.1121,161.2005,43124.0
2021-10-06 09:30:00,163.84,165.15,163.84,164.5,2388.0,160.9549,162.2419,160.9549,161.6033,2388.0
2021-10-06 10:00:00,164.06,164.3,163.27,164.3,3305.0,161.171,161.4068,160.395,161.4068,3305.0
2021-10-06 10:30:00,164.31,164.57,163.54,164.5,13230.0,161.4166,161.6721,160.6602,161.6033,13230.0
2021-10-06 11:00:00,164.46,164.52,162.95,162.95,17029.0,161.564,161.6229,160.0806,160.0806,17029.0
2021-10-06 11:30:00,162.93,163.8,162.84,163.8,1309.0,160.0609,160.9156,159.9725,160.9156,1309.0
2021-10-06 12:00:00,163.71,163.71,162.75,162.84,3912.0,160.8272,160.8272,159.8841,159.9725,3912.0
2021-10-06 12:30:00,163.0,163.18,162.76,163.06,21429.0,160.1297,160.3065,159.8939,160.1887,21429.0
2021-10-06 13:00:00,163.02,163.09,161.95,162.98,5774.0,160.1494,160.2181,159.0982,160.1101,5774.0
2021-10-06 13:30:00,163.06,163.6,162.84,163.37,7566.0,160.1887,160.7191,159.9725,160.4932,7566.0
2021-10-06 14:00:00,163.47,163.75,163.3,163.31,5613.0,160.5914,160.8665,160.4244,160.4343,5613.0
2021-10-06 14:30:00,163.15,163.33,162.95,163.1,4048.0,160.2771,160.4539,160.0806,160.228,4048.0
2021-10-06 15:00:00,163.06,163.07,162.81,162.94,2732.0,160.1887,160.1985,159.9431,160.0708,2732.0
2021-10-06 15:30:00,162.85,163.63,162.79,163.46,41782.0,159.9824,160.7486,159.9234,160.5816,41782.0
2021-10-07 09:30:00,164.04,167.09,164.04,166.68,5587.0,161.1514,164.1477,161.1514,163.7449,5587.0
2021-10-07 10:00:00,166.67,167.61,166.54,166.79,1902.0,163.7351,164.6585,163.6074,163.853,1902.0
2021-10-07 10:30:00,166.78,166.88,166.27,166.88,3245.0,163.8432,163.9414,163.3421,163.9414,3245.0
2021-10-07 11:00:00,166.89,167.32,166.53,167.31,2431.0,163.9512,164.3736,163.5976,164.3638,2431.0
2021-10-07 11:30:00,167.16,167.8,167.16,167.6,3718.0,164.2165,164.8452,164.2165,164.6487,3718.0
2021-10-07 12:00:00,167.67,167.93,167.29,167.34,6911.0,164.7175,164.9729,164.3442,164.3933,6911.0
2021-10-07 12:30:00,166.99,167.23,166.8,167.16,3109.0,164.0495,164.2852,163.8628,164.2165,3109.0
2021-10-07 13:00:00,167.12,167.72,167.02,167.68,4142.0,164.1772,164.7666,164.0789,164.7273,4142.0
2021-10-07 13:30:00,167.67,167.73,167.26,167.47,5700.0,164.7175,164.7764,164.3147,164.521,5700.0
2021-10-07 14:00:00,167.28,167.3,167.12,167.12,2700.0,164.3343,164.354,164.1772,164.1772,2700.0
2021-10-07 14:30:00,166.88,166.88,166.67,166.73,3116.0,163.9414,163.9414,163.7351,163.794,3116.0
2021-10-07 15:00:00,166.71,167.62,166.65,167.62,8675.0,163.7744,164.6684,163.7154,164.6684,8675.0
2021-10-07 15:30:00,167.8,167.89,166.9,167.02,25150.0,164.8452,164.9336,163.961,164.0789,25150.0
2021-10-08 09:30:00,167.6,167.6,167.23,167.26,2485.0,164.6487,164.6487,164.2852,164.3147,2485.0
2021-10-08 10:00:00,167.47,168.24,167.36,167.37,1710.0,164.521,165.2774,164.4129,164.4228,1710.0
2021-10-08 10:30:00,167.42,168.8,167.4,167.97,5262.0,164.4719,165.8276,164.4522,165.0122,5262.0
2021-10-08 11:00:00,167.62,168.3,167.62,168.2,3168.0,164.6684,165.3364,164.6684,165.2381,3168.0
2021-10-08 11:30:00,167.91,167.93,167.64,167.67,3410.0,164.9533,164.9729,164.688,164.7175,3410.0
2021-10-08 12:00:00,167.71,168.32,167.59,167.82,5616.0,164.7568,165.356,164.6389,164.8648,5616.0
2021-10-08 12:30:00,168.17,168.57,168.17,168.56,1177.0,165.2087,165.6016,165.2087,165.5918,1177.0
2021-10-08 13:00:00,168.64,168.8,167.89,168.23,2505.0,165.6704,165.8276,164.9336,165.2676,2505.0
2021-10-08 13:30:00,168.15,168.97,168.15,168.97,2270.0,165.189,165.9946,165.189,165.9946,2270.0
2021-10-08 14:00:00,168.71,168.92,168.59,168.75,3107.0,165.7392,165.9455,165.6213,165.7785,3107.0
2021-10-08 14:30:00,168.68,168.76,168.44,168.5,2220.0,165.7097,165.7883,165.4739,165.5329,2220.0
2021-10-08 15:00:00,168.49,168.88,168.48,168.79,3583.0,165.523,165.9062,165.5132,165.8178,3583.0
2021-10-08 15:30:00,168.72,169.08,168.47,169.06,28706.0,165.749,166.1026,165.5034,166.083,28706.0
2021-10-11 09:30:00,169.75,170.55,168.2,170.48,5427.0,166.7609,167.5468,165.2381,167.478,5427.0
2021-10-11 10:00:00,169.94,170.8,169.13,169.14,4123.0,166.9475,167.7924,166.1518,166.1616,4123.0
2021-10-11 10:30:00,169.2,169.45,169.12,169.31,5418.0,166.2205,166.4661,166.1419,166.3286,5418.0
2021-10-11 11:00:00,169.29,169.29,166.71,166.71,12533.0,166.309,166.309,163.7744,163.7744,12533.0
2021-10-11 11:30:00,166.67,167.0,165.39,165.39,8018.0,163.7351,164.0593,162.4776,162.4776,8018.0
2021-10-11 12:00:00,165.18,165.43,163.97,164.76,7867.0,162.2713,162.5169,161.0826,161.8587,7867.0
2021-10-11 12:30:00,164.96,165.56,164.88,165.04,6346.0,162.0552,162.6446,161.9766,162.1338,6346.0
2021-10-11 13:00:00,164.91,165.75,164.89,165.5,3441.0,162.0061,162.8313,161.9864,162.5857,3441.0
2021-10-11 13:30:00,165.36,165.5,165.03,165.04,3072.0,162.4482,162.5857,162.124,162.1338,3072.0
2021-10-11 14:00:00,165.0,165.21,164.43,164.57,3905.0,162.0945,162.3008,161.5345,161.6721,3905.0
2021-10-11 14:30:00,164.66,164.93,164.34,164.93,3074.0,161.7605,162.0257,161.4461,162.0257,3074.0
2021-10-11 15:00:00,165.05,165.05,164.0,164.14,4446.0,162.1436,162.1436,161.1121,161.2496,4446.0
2021-10-11 15:30:00,164.05,164.67,163.78,163.86,33964.0,161.1612,161.7703,160.896,160.9746,33964.0
2021-10-12 09:30:00,164.1,165.12,161.16,161.16,8918.0,161.2103,162.2124,158.3221,158.3221,8918.0
2021-10-12 10:00:00,161.1,162.69,160.84,162.59,18725.0,158.2632,159.8252,158.0077,159.7269,18725.0
2021-10-12 10:30:00,162.46,162.61,161.61,161.61,8663.0,159.5992,159.7466,158.7642,158.7642,8663.0
2021-10-12 11:00:00,161.67,161.93,161.23,161.93,25186.0,158.8231,159.0786,158.3909,159.0786,25186.0
2021-10-12 11:30:00,161.82,163.0,161.82,162.68,7646.0,158.9705,160.1297,158.9705,159.8153,7646.0
2021-10-12 12:00:00,162.79,163.0,162.14,162.18,13169.0,159.9234,160.1297,159.2849,159.3242,13169.0
2021-10-12 12:30:00,162.3,162.77,162.25,162.4,8516.0,159.442,159.9038,159.3929,159.5403,8516.0
2021-10-12 13:00:00,162.46,163.05,161.9,162.97,9109.0,159.5992,160.1788,159.0491,160.1002,9109.0
2021-10-12 13:30:00,162.99,163.2,161.93,162.28,9348.0,160.1199,160.3262,159.0786,159.4224,9348.0
2021-10-12 14:00:00,162.33,163.2,162.17,163.01,16799.0,159.4715,160.3262,159.3143,160.1395,16799.0
2021-10-12 14:30:00,162.98,162.98,162.15,162.15,6924.0,160.1101,160.1101,159.2947,159.2947,6924.0
2021-10-12 15:00:00,162.3,162.3,161.47,161.54,9449.0,159.442,159.442,158.6267,158.6954,9449.0
2021-10-12 15:30:00,161.5,162.04,161.46,162.03,47926.0,158.6561,159.1866,158.6168,159.1768,47926.0
2021-10-13 09:30:00,161.64,163.17,161.54,161.54,2051.0,158.7937,160.2967,158.6954,158.6954,2051.0
2021-10-13 10:00:00,160.78,160.93,159.97,160.31,1500.0,157.9488,158.0962,157.1531,157.4871,1500.0
2021-10-13 10:30:00,160.43,161.54,160.41,161.21,2210.0,157.605,158.6954,157.5853,158.3712,2210.0
2021-10-13 11:00:00,161.24,161.91,161.08,161.59,3465.0,158.4007,159.0589,158.2435,158.7445,3465.0
2021-10-13 11:30:00,161.81,162.36,161.79,162.09,1600.0,158.9607,159.501,158.941,159.2357,1600.0
2021-10-13 12:00:00,162.04,162.26,162.0,162.22,1900.0,159.1866,159.4027,159.1473,159.3634,1900.0
2021-10-13 12:30:00,162.4,162.99,162.38,162.72,1663.0,159.5403,160.1199,159.5206,159.8546,1663.0
2021-10-13 13:00:00,162.91,162.91,162.72,162.72,1380.0,160.0413,160.0413,159.8546,159.8546,1380.0
2021-10-13 13:30:00,162.92,163.04,162.85,162.88,2504.0,160.0511,160.169,159.9824,160.0118,2504.0
2021-10-13 14:00:00,162.96,163.09,162.49,162.49,1743.0,160.0904,160.2181,159.6287,159.6287,1743.0
2021-10-13 14:30:00,162.64,162.64,162.04,162.3,3088.0,159.7761,159.7761,159.1866,159.442,3088.0
2021-10-13 15:00:00,162.41,162.95,162.2,162.72,3439.0,159.5501,160.0806,159.3438,159.8546,3439.0
2021-10-13 15:30:00,162.87,163.41,162.72,163.34,12264.0,160.002,160.5325,159.8546,160.4637,12264.0
2021-10-14 09:30:00,163.75,165.41,163.16,164.94,4569.0,160.8665,162.4973,160.2869,162.0356,4569.0
2021-10-14 10:00:00,164.74,166.35,164.74,166.35,4037.0,161.8391,163.4207,161.8391,163.4207,4037.0
2021-10-14 10:30:00,166.35,167.35,166.09,167.12,4287.0,163.4207,164.4031,163.1653,164.1772,4287.0
2021-10-14 11:00:00,167.17,168.02,167.17,168.0,4113.0,164.2263,165.0613,164.2263,165.0417,4113.0
2021-10-14 11:30:00,168.0,169.09,168.0,169.03,4483.0,165.0417,166.1125,165.0417,166.0535,4483.0
2021-10-14 12:00:00,168.99,169.04,168.54,168.79,3117.0,166.0142,166.0634,165.5722,165.8178,3117.0
2021-10-14 12:30:00,168.73,168.76,168.19,168.7,4037.0,165.7588,165.7883,165.2283,165.7293,4037.0
2021-10-14 13:00:00,168.75,168.75,168.07,168.07,3121.0,165.7785,165.7785,165.1104,165.1104,3121.0
2021-10-14 13:30:00,168.12,168.15,167.25,167.28,2351.0,165.1596,165.189,164.3049,164.3343,2351.0
2021-10-14 14:00:00,167.38,168.1,167.38,167.98,1844.0,164.4326,165.1399,164.4326,165.022,1844.0
2021-10-14 14:30:00,168.25,168.37,167.67,167.67,2900.0,165.2873,165.4052,164.7175,164.7175,2900.0
2021-10-14 15:00:00,167.44,167.91,167.28,167.84,3218.0,164.4915,164.9533,164.3343,164.8845,3218.0
2021-10-14 15:30:00,167.84,167.84,166.74,167.51,26395.0,164.8845,164.8845,163.8039,164.5603,26395.0
2021-10-15 09:30:00,169.13,170.29,168.62,169.6,9898.0,166.1518,167.2913,165.6507,166.6135,9898.0
2021-10-15 10:00:00,170.27,171.23,170.17,170.4,2402.0,167.2717,168.2148,167.1735,167.3994,2402.0
2021-10-15 10:30:00,170.6,171.07,170.53,171.07,2323.0,167.5959,168.0576,167.5271,168.0576,2323.0
2021-10-15 11:00:00,171.15,171.15,170.85,170.91,1735.0,168.1362,168.1362,167.8415,167.9004,1735.0
2021-10-15 11:30:00,170.9,171.11,170.44,170.82,2870.0,167.8906,168.0969,167.4387,167.812,2870.0
2021-10-15 12:00:00,171.01,171.05,170.9,170.97,1331.0,167.9987,168.038,167.8906,167.9594,1331.0
2021-10-15 12:30:00,171.04,171.17,169.42,169.52,4168.0,168.0281,168.1558,166.4367,166.5349,4168.0
2021-10-15 13:00:00,169.53,169.53,167.55,167.55,7494.0,166.5447,166.5447,164.5996,164.5996,7494.0
2021-10-15 13:30:00,167.55,168.16,167.01,167.01,4239.0,164.5996,165.1989,164.0691,164.0691,4239.0
2021-10-15 14:00:00,167.28,168.1,167.27,168.1,4524.0,164.3343,165.1399,164.3245,165.1399,4524.0
2021-10-15 14:30:00,167.95,168.01,167.47,167.91,3798.0,164.9925,165.0515,164.521,164.9533,3798.0
2021-10-15 15:00:00,167.97,167.97,167.03,167.2,3499.0,165.0122,165.0122,164.0887,164.2558,3499.0
2021-10-15 15:30:00,167.18,167.3,165.78,165.89,28807.0,164.2361,164.354,162.8608,162.9688,28807.0
2021-10-18 09:30:00,165.91,166.5,165.29,165.67,3215.0,162.9885,163.5681,162.3794,162.7527,3215.0
2021-10-18 10:00:00,166.53,167.36,166.53,167.3,1981.0,163.5976,164.4129,163.5976,164.354,1981.0
2021-10-18 10:30:00,167.21,168.24,167.0,167.81,2357.0,164.2656,165.2774,164.0593,164.855,2357.0
2021-10-18 11:00:00,168.23,168.77,168.05,168.65,1200.0,165.2676,165.7981,165.0908,165.6802,1200.0
2021-10-18 11:30:00,168.48,169.61,168.47,169.52,3618.0,165.5132,166.6233,165.5034,166.5349,3618.0
2021-10-18 12:00:00,169.3,169.59,168.97,169.05,2492.0,166.3188,166.6037,165.9946,166.0732,2492.0
2021-10-18 12:30:00,169.13,169.39,169.04,169.06,3175.0,166.1518,166.4072,166.0634,166.083,3175.0
2021-10-18 13:00:00,169.06,169.06,167.93,167.93,5414.0,166.083,166.083,164.9729,164.9729,5414.0
2021-10-18 13:30:00,167.86,168.31,167.52,168.22,3785.0,164.9041,165.3462,164.5701,165.2578,3785.0
2021-10-18 14:00:00,168.24,168.25,167.8,168.03,2858.0,165.2774,165.2873,164.8452,165.0711,2858.0
2021-10-18 14:30:00,168.0,168.53,167.67,168.5,3270.0,165.0417,165.5623,164.7175,165.5329,3270.0
2021-10-18 15:00:00,168.56,168.84,168.42,168.76,2422.0,165.5918,165.8669,165.4543,165.7883,2422.0
2021-10-18 15:30:00,168.92,169.02,168.5,168.61,12810.0,165.9455,166.0437,165.5329,165.6409,12810.0
2021-10-19 09:30:00,169.06,169.06,167.12,167.98,4475.0,166.083,166.083,164.1772,165.022,4475.0
2021-10-19 10:00:00,167.93,168.84,167.48,168.32,2300.0,164.9729,165.8669,164.5308,165.356,2300.0
2021-10-19 10:30:00,168.24,169.12,168.12,169.12,3904.0,165.2774,166.1419,165.1596,166.1419,3904.0
2021-10-19 11:00:00,169.22,169.58,169.0,169.58,4398.0,166.2402,166.5938,166.0241,166.5938,4398.0
2021-10-19 11:30:00,169.49,170.0,169.33,169.8,4161.0,166.5054,167.0064,166.3482,166.81,4161.0
2021-10-19 12:00:00,169.71,169.81,169.26,169.59,3325.0,166.7216,166.8198,166.2795,166.6037,3325.0
2021-10-19 12:30:00,169.65,170.22,169.65,169.83,3532.0,166.6626,167.2226,166.6626,166.8394,3532.0
2021-10-19 13:00:00,169.63,169.72,168.86,168.96,1902.0,166.643,166.7314,165.8865,165.9848,1902.0
2021-10-19 13:30:00,168.84,169.01,168.4,168.52,3119.0,165.8669,166.0339,165.4346,165.5525,3119.0
2021-10-19 14:00:00,168.72,169.01,168.52,168.53,3312.0,165.749,166.0339,165.5525,165.5623,3312.0
2021-10-19 14:30:00,168.49,168.73,168.29,168.62,7057.0,165.523,165.7588,165.3266,165.6507,7057.0
2021-10-19 15:00:00,168.71,169.44,168.52,169.31,3817.0,165.7392,166.4563,165.5525,166.3286,3817.0
2021-10-19 15:30:00,169.27,169.82,168.72,169.62,25571.0,166.2893,166.8296,165.749,166.6331,25571.0
2021-10-20 09:30:00,170.35,171.92,170.35,170.87,3793.0,167.3503,168.8926,167.3503,167.8611,3793.0
2021-10-20 10:00:00,170.71,171.98,170.71,171.97,1501.0,167.7039,168.9516,167.7039,168.9418,1501.0
2021-10-20 10:30:00,172.16,172.63,172.11,172.46,2246.0,169.1284,169.5901,169.0793,169.4231,2246.0
2021-10-20 11:00:00,171.91,172.54,171.91,172.34,2926.0,168.8828,169.5017,168.8828,169.3052,2926.0
2021-10-20 11:30:00,172.31,172.81,172.13,172.81,1850.0,169.2758,169.767,169.0989,169.767,1850.0
2021-10-20 12:00:00,173.09,173.2,172.72,173.04,2600.0,170.042,170.1501,169.6786,169.9929,2600.0
2021-10-20 12:30:00,172.96,173.99,172.96,173.99,2940.0,169.9143,170.9262,169.9143,170.9262,2940.0
2021-10-20 13:00:00,174.06,174.07,173.26,173.96,2940.0,170.995,171.0048,170.209,170.8967,2940.0
2021-10-20 13:30:00,173.96,174.37,173.62,173.96,5402.0,170.8967,171.2995,170.5627,170.8967,5402.0
2021-10-20 14:00:00,173.99,174.07,173.76,174.02,4420.0,170.9262,171.0048,170.7002,170.9557,4420.0
2021-10-20 14:30:00,174.1,174.64,174.1,174.32,4036.0,171.0343,171.5647,171.0343,171.2504,4036.0
2021-10-20 15:00:00,174.27,174.37,173.51,173.81,2311.0,171.2013,171.2995,170.4546,170.7494,2311.0
2021-10-20 15:30:00,173.57,173.74,173.06,173.09,18993.0,170.5136,170.6806,170.0126,170.042,18993.0
2021-10-21 09:30:00,173.28,174.25,173.28,174.17,2051.0,170.2287,171.1816,170.2287,171.103,2051.0
2021-10-21 10:00:00,174.46,175.46,174.09,174.95,5325.0,171.3879,172.3703,171.0244,171.8693,5325.0
2021-10-21 10:30:00,175.06,175.13,174.25,174.3,3289.0,171.9773,172.0461,171.1816,171.2307,3289.0
2021-10-21 11:00:00,174.52,174.67,174.11,174.62,3047.0,171.4469,171.5942,171.0441,171.5451,3047.0
2021-10-21 11:30:00,174.62,175.0,174.29,174.79,3118.0,171.5451,171.9184,171.2209,171.7121,3118.0
2021-10-21 12:00:00,174.85,174.85,174.37,174.59,3395.0,171.771,171.771,171.2995,171.5156,3395.0
2021-10-21 12:30:00,174.64,174.93,174.55,174.55,2761.0,171.5647,171.8496,171.4763,171.4763,2761.0
2021-10-21 13:00:00,174.55,175.41,174.55,175.24,3547.0,171.4763,172.3212,171.4763,172.1542,3547.0
2021-10-21 13:30:00,175.3,175.54,174.7,174.7,1900.0,172.2131,172.4489,171.6237,171.6237,1900.0
2021-10-21 14:00:00,174.72,175.93,174.69,175.83,5703.0,171.6433,172.832,171.6139,172.7338,5703.0
2021-10-21 14:30:00,175.71,176.29,175.4,176.22,9008.0,172.6159,173.1857,172.3114,173.1169,9008.0
2021-10-21 15:00:00,176.3,176.93,176.3,176.85,6559.0,173.1955,173.8144,173.1955,173.7358,6559.0
2021-10-21 15:30:00,176.93,177.0,176.49,176.57,22025.0,173.8144,173.8832,173.3822,173.4608,22025.0
2021-10-22 09:30:00,177.48,178.33,176.37,178.18,6582.0,174.3547,175.1898,173.2643,175.0424,6582.0
2021-10-22 10:00:00,177.55,178.29,177.28,177.69,6052.0,174.4235,175.1505,174.1583,174.561,6052.0
2021-10-22 10:30:00,177.46,177.82,177.03,177.82,6209.0,174.3351,174.6887,173.9127,174.6887,6209.0
2021-10-22 11:00:00,177.91,178.6,177.63,177.68,2600.0,174.7772,175.455,174.5021,174.5512,2600.0
2021-10-22 11:30:00,177.43,177.43,176.6,176.79,2922.0,174.3056,174.3056,173.4902,173.6769,2922.0
2021-10-22 12:00:00,176.5,176.83,176.2,176.22,2569.0,173.392,173.7162,173.0973,173.1169,2569.0
2021-10-22 12:30:00,176.18,176.93,176.18,176.86,4147.0,173.0776,173.8144,173.0776,173.7457,4147.0
2021-10-22 13:00:00,176.62,177.02,176.6,176.84,1904.0,173.5099,173.9028,173.4902,173.726,1904.0
2021-10-22 13:30:00,176.83,176.99,176.34,176.34,2213.0,173.7162,173.8734,173.2348,173.2348,2213.0
2021-10-22 14:00:00,176.22,176.52,176.13,176.52,3095.0,173.1169,173.4116,173.0285,173.4116,3095.0
2021-10-22 14:30:00,176.55,177.27,176.45,176.94,3718.0,173.4411,174.1484,173.3429,173.8242,3718.0
2021-10-22 15:00:00,176.91,177.1,176.66,176.85,3037.0,173.7948,173.9814,173.5492,173.7358,3037.0
2021-10-22 15:30:00,177.0,177.42,176.75,176.95,8505.0,173.8832,174.2958,173.6376,173.8341,8505.0
2021-10-25 09:30:00,177.26,177.47,176.72,177.47,1394.0,174.1386,174.3449,173.6081,174.3449,1394.0
2021-10-25 10:00:00,177.75,178.16,176.91,178.16,6020.0,174.62,175.0228,173.7948,175.0228,6020.0
2021-10-25 10:30:00,178.57,178.97,178.04,178.34,7112.0,175.4255,175.8185,174.9049,175.1996,7112.0
2021-10-25 11:00:00,178.27,178.89,178.18,178.89,4988.0,175.1308,175.7399,175.0424,175.7399,4988.0
2021-10-25 11:30:00,178.89,179.44,178.59,179.35,8258.0,175.7399,176.2802,175.4452,176.1918,8258.0
2021-10-25 12:00:00,179.4,179.43,177.99,178.5,7045.0,176.2409,176.2704,174.8558,175.3568,7045.0
2021-10-25 12:30:00,178.68,178.71,177.79,177.9,3933.0,175.5336,175.5631,174.6593,174.7673,3933.0
2021-10-25 13:00:00,177.96,178.13,177.66,177.95,4907.0,174.8263,174.9933,174.5316,174.8165,4907.0
2021-10-25 13:30:00,177.84,177.86,177.31,177.84,2490.0,174.7084,174.728,174.1877,174.7084,2490.0
2021-10-25 14:00:00,177.84,178.37,177.84,178.14,2972.0,174.7084,175.2291,174.7084,175.0031,2972.0
2021-10-25 14:30:00,178.06,178.08,175.88,176.61,11715.0,174.9245,174.9442,172.7829,173.5001,11715.0
2021-10-25 15:00:00,176.51,176.62,174.64,174.95,11995.0,173.4018,173.5099,171.5647,171.8693,11995.0
2021-10-25 15:30:00,174.91,176.49,174.76,176.47,28556.0,171.83,173.3822,171.6826,173.3625,28556.0
2021-10-26 09:30:00,175.72,176.11,171.13,172.13,9825.0,172.6257,173.0089,168.1166,169.0989,9825.0
2021-10-26 10:00:00,171.94,173.25,170.41,170.97,6379.0,168.9123,170.1992,167.4092,167.9594,6379.0
2021-10-26 10:30:00,171.1,171.58,169.17,169.96,9281.0,168.0871,168.5586,166.1911,166.9672,9281.0
2021-10-26 11:00:00,169.94,170.05,169.2,169.2,11856.0,166.9475,167.0556,166.2205,166.2205,11856.0
2021-10-26 11:30:00,169.2,169.76,168.97,169.34,9855.0,166.2205,166.7707,165.9946,166.3581,9855.0
2021-10-26 12:00:00,169.02,170.1,168.96,169.65,14520.0,166.0437,167.1047,165.9848,166.6626,14520.0
2021-10-26 12:30:00,169.44,170.72,169.32,170.72,3206.0,166.4563,167.7138,166.3384,167.7138,3206.0
2021-10-26 13:00:00,170.48,170.48,168.18,168.21,8177.0,167.478,167.478,165.2185,165.248,8177.0
2021-10-26 13:30:00,168.01,169.48,168.01,169.48,4661.0,165.0515,166.4956,165.0515,166.4956,4661.0
2021-10-26 14:00:00,169.64,169.72,168.73,168.73,5099.0,166.6528,166.7314,165.7588,165.7588,5099.0
2021-10-26 14:30:00,168.43,168.43,167.07,167.57,16092.0,165.4641,165.4641,164.128,164.6192,16092.0
2021-10-26 15:00:00,167.94,168.66,167.82,168.66,16773.0,164.9827,165.69,164.8648,165.69,16773.0
2021-10-26 15:30:00,168.62,168.78,167.86,168.55,38971.0,165.6507,165.8079,164.9041,165.582,38971.0
2021-10-27 09:30:00,167.91,167.91,165.91,165.91,16243.0,164.9533,164.9533,162.9885,162.9885,16243.0
2021-10-27 10:00:00,166.41,167.8,165.91,165.91,17270.0,163.4797,164.8452,162.9885,162.9885,17270.0
2021-10-27 10:30:00,166.28,167.39,166.14,166.77,5262.0,163.352,164.4424,163.2144,163.8333,5262.0
2021-10-27 11:00:00,166.93,167.85,166.85,167.61,3784.0,163.9905,164.8943,163.9119,164.6585,3784.0
2021-10-27 11:30:00,167.59,167.73,167.15,167.15,4510.0,164.6389,164.7764,164.2066,164.2066,4510.0
2021-10-27 12:00:00,167.06,167.75,166.77,166.82,11524.0,164.1182,164.7961,163.8333,163.8824,11524.0
2021-10-27 12:30:00,166.88,167.13,166.44,166.72,6933.0,163.9414,164.187,163.5091,163.7842,6933.0
2021-10-27 13:00:00,166.72,167.46,166.59,167.09,6193.0,163.7842,164.5112,163.6565,164.1477,6193.0
2021-10-27 13:30:00,167.23,167.61,166.6,166.7,8503.0,164.2852,164.6585,163.6663,163.7646,8503.0
2021-10-27 14:00:00,166.8,167.02,166.6,166.78,4374.0,163.8628,164.0789,163.6663,163.8432,4374.0
2021-10-27 14:30:00,166.84,168.19,166.79,167.67,5690.0,163.9021,165.2283,163.853,164.7175,5690.0
2021-10-27 15:00:00,167.48,167.48,166.25,166.89,11906.0,164.5308,164.5308,163.3225,163.9512,11906.0
2021-10-27 15:30:00,166.98,167.04,165.53,165.88,48489.0,164.0396,164.0986,162.6152,162.959,48489.0
2021-10-28 09:30:00,169.18,170.61,165.53,166.21,8674.0,166.2009,167.6057,162.6152,163.2832,8674.0
2021-10-28 10:00:00,166.3,167.88,162.01,163.22,22906.0,163.3716,164.9238,159.1571,160.3458,22906.0
2021-10-28 10:30:00,163.28,167.69,163.27,167.66,15485.0,160.4048,164.7371,160.395,164.7077,15485.0
2021-10-28 11:00:00,167.81,167.81,164.75,164.77,11508.0,164.855,164.855,161.8489,161.8685,11508.0
2021-10-28 11:30:00,164.78,166.23,164.4,164.95,10935.0,161.8784,163.3028,161.5051,162.0454,10935.0
2021-10-28 12:00:00,164.83,165.51,164.56,164.83,10367.0,161.9275,162.5955,161.6622,161.9275,10367.0
2021-10-28 12:30:00,164.8,164.8,163.23,163.26,9673.0,161.898,161.898,160.3557,160.3851,9673.0
2021-10-28 13:00:00,163.13,163.23,161.85,161.88,11668.0,160.2574,160.3557,159.0,159.0294,11668.0
2021-10-28 13:30:00,161.81,164.07,161.78,163.84,10374.0,158.9607,161.1809,158.9312,160.9549,10374.0
2021-10-28 14:00:00,163.85,163.85,162.97,163.12,8082.0,160.9647,160.9647,160.1002,160.2476,8082.0
2021-10-28 14:30:00,163.12,163.12,161.71,162.08,10222.0,160.2476,160.2476,158.8624,159.2259,10222.0
2021-10-28 15:00:00,162.08,162.08,160.74,161.05,19043.0,159.2259,159.2259,157.9095,158.2141,19043.0
2021-10-28 15:30:00,161.09,163.14,160.81,163.11,44832.0,158.2533,160.2672,157.9783,160.2378,44832.0
2021-10-29 09:30:00,163.27,165.74,162.83,165.31,4314.0,160.395,162.8215,159.9627,162.399,4314.0
2021-10-29 10:00:00,165.49,165.92,163.79,163.93,8704.0,162.5759,162.9983,160.9058,161.0433,8704.0
2021-10-29 10:30:00,163.76,165.38,163.74,165.3,4633.0,160.8763,162.4678,160.8567,162.3892,4633.0
2021-10-29 11:00:00,165.42,165.61,163.56,163.58,5934.0,162.5071,162.6938,160.6799,160.6995,5934.0
2021-10-29 11:30:00,163.58,163.81,162.65,162.66,2819.0,160.6995,160.9254,159.7859,159.7957,2819.0
2021-10-29 12:00:00,162.33,162.84,162.27,162.72,2904.0,159.4715,159.9725,159.4126,159.8546,2904.0
2021-10-29 12:30:00,162.64,163.49,162.64,163.32,3221.0,159.7761,160.6111,159.7761,160.4441,3221.0
2021-10-29 13:00:00,163.37,163.38,162.34,163.05,2715.0,160.4932,160.503,159.4813,160.1788,2715.0
2021-10-29 13:30:00,163.39,164.51,163.28,163.44,4147.0,160.5128,161.6131,160.4048,160.562,4147.0
2021-10-29 14:00:00,163.36,163.62,162.4,162.4,3201.0,160.4834,160.7388,159.5403,159.5403,3201.0
2021-10-29 14:30:00,162.51,162.93,162.5,162.89,4850.0,159.6483,160.0609,159.6385,160.0217,4850.0
2021-10-29 15:00:00,162.92,162.96,162.39,162.63,5651.0,160.0511,160.0904,159.5305,159.7662,5651.0
2021-10-29 15:30:00,162.63,163.84,162.62,162.97,33792.0,159.7662,160.9549,159.7564,160.1002,33792.0
2021-11-01 09:30:00,162.99,165.97,161.98,165.97,4037.0,160.1199,163.0474,159.1277,163.0474,4037.0
2021-11-01 10:00:00,165.25,165.25,164.23,164.33,3133.0,162.3401,162.3401,161.3381,161.4363,3133.0
2021-11-01 10:30:00,164.79,165.37,164.62,165.37,3153.0,161.8882,162.458,161.7212,162.458,3153.0
2021-11-01 11:00:00,165.51,166.34,165.51,165.76,3447.0,162.5955,163.4109,162.5955,162.8411,3447.0
2021-11-01 11:30:00,165.6,165.78,165.13,165.58,1567.0,162.6839,162.8608,162.2222,162.6643,1567.0
2021-11-01 12:00:00,165.59,166.83,165.43,165.81,3488.0,162.6741,163.8923,162.5169,162.8902,3488.0
2021-11-01 12:30:00,166.28,166.85,166.03,166.85,3043.0,163.352,163.9119,163.1064,163.9119,3043.0
2021-11-01 13:00:00,166.72,166.72,165.86,166.44,2300.0,163.7842,163.7842,162.9394,163.5091,2300.0
2021-11-01 13:30:00,166.28,166.53,165.44,165.44,2797.0,163.352,163.5976,162.5267,162.5267,2797.0
2021-11-01 14:00:00,165.45,165.53,164.53,165.13,2970.0,162.5366,162.6152,161.6328,162.2222,2970.0
2021-11-01 14:30:00,165.26,165.27,164.6,164.9,3849.0,162.3499,162.3597,161.7015,161.9963,3849.0
2021-11-01 15:00:00,164.81,164.81,164.1,164.3,2051.0,161.9078,161.9078,161.2103,161.4068,2051.0
2021-11-01 15:30:00,164.22,164.97,164.2,164.85,16037.0,161.3282,162.065,161.3086,161.9471,16037.0
2021-11-02 09:30:00,166.12,166.13,165.27,165.72,5369.0,163.1948,163.2046,162.3597,162.8018,5369.0
2021-11-02 10:00:00,165.65,167.08,165.64,167.01,9000.0,162.733,164.1379,162.7232,164.0691,9000.0
2021-11-02 10:30:00,166.93,167.46,166.81,167.46,6954.0,163.9905,164.5112,163.8726,164.5112,6954.0
2021-11-02 11:00:00,167.5,167.78,166.7,166.82,5501.0,164.5505,164.8255,163.7646,163.8824,5501.0
2021-11-02 11:30:00,166.75,167.06,166.12,166.13,8792.0,163.8137,164.1182,163.1948,163.2046,8792.0
2021-11-02 12:00:00,166.12,166.12,165.64,165.75,5810.0,163.1948,163.1948,162.7232,162.8313,5810.0
2021-11-02 12:30:00,166.14,166.25,165.48,165.48,9225.0,163.2144,163.3225,162.566,162.566,9225.0
2021-11-02 13:00:00,165.44,165.55,165.31,165.33,5426.0,162.5267,162.6348,162.399,162.4187,5426.0
2021-11-02 13:30:00,165.33,165.49,165.0,165.23,5511.0,162.4187,162.5759,162.0945,162.3204,5511.0
2021-11-02 14:00:00,165.16,165.66,164.95,165.66,4795.0,162.2517,162.7429,162.0454,162.7429,4795.0
2021-11-02 14:30:00,165.71,166.07,165.6,165.66,8698.0,162.792,163.1457,162.6839,162.7429,8698.0
2021-11-02 15:00:00,165.65,165.81,164.61,164.61,7126.0,162.733,162.8902,161.7114,161.7114,7126.0
2021-11-02 15:30:00,164.64,164.98,164.3,164.43,26794.0,161.7408,162.0748,161.4068,161.5345,26794.0
2021-11-03 09:30:00,164.43,166.16,163.47,166.01,7323.0,161.5345,163.2341,160.5914,163.0867,7323.0
2021-11-03 10:00:00,166.3,167.99,165.89,167.38,8052.0,163.3716,165.0318,162.9688,164.4326,8052.0
2021-11-03 10:30:00,167.57,168.65,167.57,168.41,8935.0,164.6192,165.6802,164.6192,165.4444,8935.0
2021-11-03 11:00:00,168.41,168.79,168.07,168.41,7310.0,165.4444,165.8178,165.1104,165.4444,7310.0
2021-11-03 11:30:00,168.51,169.06,168.15,168.15,15785.0,165.5427,166.083,165.189,165.189,15785.0
2021-11-03 12:00:00,167.9,168.89,167.86,168.32,6694.0,164.9434,165.916,164.9041,165.356,6694.0
2021-11-03 12:30:00,168.37,168.95,168.3,168.56,7802.0,165.4052,165.9749,165.3364,165.5918,7802.0
2021-11-03 13:00:00,168.44,168.59,168.09,168.24,5505.0,165.4739,165.6213,165.1301,165.2774,5505.0
2021-11-03 13:30:00,168.14,168.24,167.65,167.99,8146.0,165.1792,165.2774,164.6978,165.0318,8146.0
2021-11-03 14:00:00,168.13,169.97,168.13,169.6,7668.0,165.1694,166.977,165.1694,166.6135,7668.0
2021-11-03 14:30:00,169.58,170.92,169.58,170.35,11897.0,166.5938,167.9102,166.5938,167.3503,11897.0
2021-11-03 15:00:00,170.33,170.88,169.75,169.9,9508.0,167.3306,167.871,166.7609,166.9082,9508.0
2021-11-03 15:30:00,169.95,170.29,169.55,169.56,21819.0,166.9573,167.2913,166.5644,166.5742,21819.0
2021-11-04 09:30:00,170.56,172.39,169.91,172.32,5610.0,167.5566,169.3544,166.918,169.2856,5610.0
2021-11-04 10:00:00,172.31,172.87,172.17,172.5,5972.0,169.2758,169.8259,169.1382,169.4624,5972.0
2021-11-04 10:30:00,172.7,174.1,172.7,173.89,7788.0,169.6589,171.0343,169.6589,170.8279,7788.0
2021-11-04 11:00:00,173.77,173.77,171.72,171.8,6161.0,170.7101,170.7101,168.6962,168.7748,6161.0
2021-11-04 11:30:00,171.81,172.23,171.8,172.22,5497.0,168.7846,169.1972,168.7748,169.1874,5497.0
2021-11-04 12:00:00,172.36,173.17,172.34,173.08,5208.0,169.3249,170.1206,169.3052,170.0322,5208.0
2021-11-04 12:30:00,173.24,173.74,173.2,173.62,5315.0,170.1894,170.6806,170.1501,170.5627,5315.0
2021-11-04 13:00:00,173.62,174.07,173.46,173.81,5280.0,170.5627,171.0048,170.4055,170.7494,5280.0
2021-11-04 13:30:00,173.9,174.36,173.63,174.3,6387.0,170.8378,171.2897,170.5725,171.2307,6387.0
2021-11-04 14:00:00,174.19,174.19,172.18,172.18,8911.0,171.1227,171.1227,169.1481,169.1481,8911.0
2021-11-04 14:30:00,172.17,172.17,171.11,171.31,10263.0,169.1382,169.1382,168.0969,168.2934,10263.0
2021-11-04 15:00:00,171.49,171.59,170.89,171.21,7754.0,168.4702,168.5685,167.8808,168.1951,7754.0
2021-11-04 15:30:00,171.33,171.66,170.23,170.43,35698.0,168.313,168.6372,167.2324,167.4289,35698.0
2021-11-05 09:30:00,172.47,173.7,170.03,173.34,7452.0,169.7166,170.927,167.3156,170.5728,7452.0
2021-11-05 10:00:00,173.71,174.3,171.96,172.48,5018.0,170.9369,171.5174,169.2148,169.7265,5018.0
2021-11-05 10:30:00,172.96,174.39,172.96,174.3,6413.0,170.1988,171.606,170.1988,171.5174,6413.0
2021-11-05 11:00:00,174.3,175.66,174.29,175.38,7526.0,171.5174,172.8557,171.5076,172.5802,7526.0
2021-11-05 11:30:00,175.37,175.37,173.89,174.02,6886.0,172.5704,172.5704,171.114,171.2419,6886.0
2021-11-05 12:00:00,174.01,174.28,173.75,174.21,5114.0,171.2321,171.4978,170.9762,171.4289,5114.0
2021-11-05 12:30:00,174.31,174.56,173.71,174.34,7053.0,171.5273,171.7733,170.9369,171.5568,7053.0
2021-11-05 13:00:00,174.49,174.5,173.65,173.79,5847.0,171.7044,171.7142,170.8778,171.0156,5847.0
2021-11-05 13:30:00,173.79,173.93,172.86,172.86,5995.0,171.0156,171.1533,170.1004,170.1004,5995.0
2021-11-05 14:00:00,172.84,173.86,172.79,173.13,8167.0,170.0807,171.0845,170.0315,170.3661,8167.0
2021-11-05 14:30:00,173.03,173.67,172.95,173.67,9097.0,170.2677,170.8975,170.189,170.8975,9097.0
2021-11-05 15:00:00,173.67,173.97,173.56,173.71,8911.0,170.8975,171.1927,170.7892,170.9369,8911.0
2021-11-05 15:30:00,173.71,173.94,173.16,173.23,29099.0,170.9369,171.1632,170.3956,170.4645,29099.0
2021-11-08 09:30:00,173.55,174.32,172.89,173.69,6553.0,170.7794,171.5371,170.1299,170.9172,6553.0
2021-11-08 10:00:00,173.65,175.72,173.38,175.06,6968.0,170.8778,172.9148,170.6121,172.2653,6968.0
2021-11-08 10:30:00,175.06,175.06,174.53,174.53,3500.0,172.2653,172.2653,171.7438,171.7438,3500.0
2021-11-08 11:00:00,174.53,175.25,174.5,175.2,4489.0,171.7438,172.4523,171.7142,172.4031,4489.0
2021-11-08 11:30:00,175.23,175.92,175.14,175.9,7163.0,172.4326,173.1116,172.344,173.0919,7163.0
2021-11-08 12:00:00,175.9,175.9,174.97,175.44,5425.0,173.0919,173.0919,172.1767,172.6392,5425.0
2021-11-08 12:30:00,175.9,176.72,175.68,176.59,5741.0,173.0919,173.8988,172.8754,173.7709,5741.0
2021-11-08 13:00:00,176.69,176.86,175.85,175.95,7790.0,173.8693,174.0366,173.0427,173.1411,7790.0
2021-11-08 13:30:00,175.83,176.16,175.77,176.11,5022.0,173.023,173.3477,172.964,173.2985,5022.0
2021-11-08 14:00:00,176.25,176.64,176.24,176.54,7664.0,173.4363,173.8201,173.4265,173.7217,7664.0
2021-11-08 14:30:00,176.66,177.02,176.33,176.36,6321.0,173.8398,174.194,173.515,173.5445,6321.0
2021-11-08 15:00:00,176.36,177.1,176.32,176.88,6889.0,173.5445,174.2727,173.5052,174.0562,6889.0
2021-11-08 15:30:00,176.84,177.97,176.84,177.23,27929.0,174.0169,175.1288,174.0169,174.4007,27929.0
2021-11-09 09:30:00,177.64,179.13,176.58,178.9,5824.0,174.8041,176.2703,173.761,176.044,5824.0
2021-11-09 10:00:00,178.89,180.0,178.45,179.41,6171.0,176.0342,177.1264,175.6012,176.5459,6171.0
2021-11-09 10:30:00,179.73,179.73,178.65,178.65,4775.0,176.8607,176.8607,175.798,175.798,4775.0
2021-11-09 11:00:00,178.96,179.01,178.07,178.53,8713.0,176.103,176.1522,175.2272,175.6799,8713.0
2021-11-09 11:30:00,178.62,179.47,178.62,179.46,4902.0,175.7685,176.6049,175.7685,176.5951,4902.0
2021-11-09 12:00:00,179.66,180.58,179.4,179.41,7748.0,176.7919,177.6972,176.536,176.5459,7748.0
2021-11-09 12:30:00,179.38,179.85,179.37,179.52,8078.0,176.5163,176.9788,176.5065,176.6541,8078.0
2021-11-09 13:00:00,179.62,180.31,179.62,180.3,5874.0,176.7525,177.4315,176.7525,177.4216,5874.0
2021-11-09 13:30:00,180.55,180.84,179.97,179.97,7262.0,177.6677,177.953,177.0969,177.0969,7262.0
2021-11-09 14:00:00,179.75,180.31,179.69,180.31,5720.0,176.8804,177.4315,176.8214,177.4315,5720.0
2021-11-09 14:30:00,180.31,180.55,179.74,179.8,12607.0,177.4315,177.6677,176.8706,176.9296,12607.0
2021-11-09 15:00:00,179.87,180.25,179.35,179.51,19922.0,176.9985,177.3724,176.4868,176.6443,19922.0
2021-11-09 15:30:00,179.45,180.1,178.65,179.09,43834.0,176.5852,177.2248,175.798,176.231,43834.0
2021-11-10 09:30:00,179.61,181.6,179.61,180.4,6221.0,176.7427,178.7009,176.7427,177.5201,6221.0
2021-11-10 10:00:00,181.0,181.27,179.98,180.11,5638.0,178.1105,178.3762,177.1068,177.2347,5638.0
2021-11-10 10:30:00,180.3,180.59,179.53,179.53,6088.0,177.4216,177.707,176.6639,176.6639,6088.0
2021-11-10 11:00:00,179.58,180.7,179.58,180.47,7046.0,176.7131,177.8153,176.7131,177.5889,7046.0
2021-11-10 11:30:00,180.46,180.59,180.17,180.22,4653.0,177.5791,177.707,177.2937,177.3429,4653.0
2021-11-10 12:00:00,180.15,180.56,180.08,180.43,4271.0,177.274,177.6775,177.2052,177.5496,4271.0
2021-11-10 12:30:00,180.56,180.72,180.01,180.01,8686.0,177.6775,177.8349,177.1363,177.1363,8686.0
2021-11-10 13:00:00,180.0,180.01,179.5,179.85,6731.0,177.1264,177.1363,176.6344,176.9788,6731.0
2021-11-10 13:30:00,180.0,180.84,179.77,180.71,7603.0,177.1264,177.953,176.9001,177.8251,7603.0
2021-11-10 14:00:00,180.7,180.92,180.2,180.52,15315.0,177.8153,178.0317,177.3232,177.6381,15315.0
2021-11-10 14:30:00,180.34,181.02,180.1,180.41,6985.0,177.461,178.1302,177.2248,177.5299,6985.0
2021-11-10 15:00:00,180.37,180.39,179.43,180.18,9037.0,177.4905,177.5102,176.5655,177.3036,9037.0
2021-11-10 15:30:00,180.1,180.78,179.9,180.23,16943.0,177.2248,177.894,177.028,177.3528,16943.0
2021-11-11 09:30:00,181.49,181.49,180.51,180.63,980.0,178.5926,178.5926,177.6283,177.7464,980.0
2021-11-11 10:00:00,180.86,182.0,180.42,180.42,2605.0,177.9727,179.0945,177.5397,177.5397,2605.0
2021-11-11 10:30:00,181.07,181.64,181.05,181.23,1300.0,178.1794,178.7403,178.1597,178.3368,1300.0
2021-11-11 11:00:00,181.56,182.45,181.56,182.33,2508.0,178.6615,179.5373,178.6615,179.4192,2508.0
2021-11-11 11:30:00,182.28,182.5,182.08,182.31,2002.0,179.37,179.5865,179.1732,179.3996,2002.0
2021-11-11 12:00:00,182.07,182.49,181.79,181.89,3654.0,179.1634,179.5767,178.8879,178.9863,3654.0
2021-11-11 12:30:00,182.03,182.38,181.9,182.14,2795.0,179.124,179.4684,178.9961,179.2323,2795.0
2021-11-11 13:00:00,182.02,182.02,181.39,181.58,2096.0,179.1142,179.1142,178.4942,178.6812,2096.0
2021-11-11 13:30:00,181.73,181.94,181.56,181.7,1607.0,178.8288,179.0355,178.6615,178.7993,1607.0
2021-11-11 14:00:00,181.56,181.94,181.56,181.85,3263.0,178.6615,179.0355,178.6615,178.9469,3263.0
2021-11-11 14:30:00,181.91,182.07,180.92,180.98,3859.0,179.0059,179.1634,178.0317,178.0908,3859.0
2021-11-11 15:00:00,181.08,181.09,180.16,180.55,6009.0,178.1892,178.199,177.2839,177.6677,6009.0
2021-11-11 15:30:00,180.45,181.26,180.25,181.23,14258.0,177.5693,178.3663,177.3724,178.3368,14258.0
2021-11-12 09:30:00,182.52,183.03,181.15,182.28,2394.0,179.6062,180.1081,178.2581,179.37,2394.0
2021-11-12 10:00:00,181.86,183.47,181.86,183.06,3317.0,178.9567,180.541,178.9567,180.1376,3317.0
2021-11-12 10:30:00,183.1,183.52,183.0,183.38,1745.0,180.1769,180.5902,180.0785,180.4525,1745.0
2021-11-12 11:00:00,182.96,183.54,182.96,183.47,1987.0,180.0392,180.6099,180.0392,180.541,1987.0
2021-11-12 11:30:00,183.25,184.0,183.13,183.68,3337.0,180.3246,181.0626,180.2065,180.7477,3337.0
2021-11-12 12:00:00,183.77,184.15,183.58,183.86,6506.0,180.8363,181.2102,180.6493,180.9248,6506.0
2021-11-12 12:30:00,183.93,184.14,183.84,184.14,2282.0,180.9937,181.2003,180.9051,181.2003,2282.0
2021-11-12 13:00:00,183.94,184.54,183.89,184.17,2636.0,181.0035,181.594,180.9543,181.2299,2636.0
2021-11-12 13:30:00,184.22,184.26,183.39,183.57,2455.0,181.2791,181.3184,180.4623,180.6394,2455.0
2021-11-12 14:00:00,183.59,183.71,183.51,183.61,2142.0,180.6591,180.7772,180.5804,180.6788,2142.0
2021-11-12 14:30:00,183.59,183.62,183.19,183.47,2427.0,180.6591,180.6886,180.2655,180.541,2427.0
2021-11-12 15:00:00,183.38,183.43,183.25,183.3,1322.0,180.4525,180.5017,180.3246,180.3738,1322.0
2021-11-12 15:30:00,183.51,184.15,183.42,183.48,15369.0,180.5804,181.2102,180.4918,180.5509,15369.0
2021-11-15 09:30:00,184.24,184.24,181.21,182.3,3370.0,181.2987,181.2987,178.3171,179.3897,3370.0
2021-11-15 10:00:00,182.32,183.22,182.06,183.06,2872.0,179.4094,180.295,179.1536,180.1376,2872.0
2021-11-15 10:30:00,183.22,183.38,181.93,181.93,3343.0,180.295,180.4525,179.0256,179.0256,3343.0
2021-11-15 11:00:00,182.05,182.13,180.33,180.43,7382.0,179.1437,179.2224,177.4512,177.5496,7382.0
2021-11-15 11:30:00,180.43,180.58,179.88,180.14,2802.0,177.5496,177.6972,177.0084,177.2642,2802.0
2021-11-15 12:00:00,180.14,180.14,179.4,179.96,3207.0,177.2642,177.2642,176.536,177.0871,3207.0
2021-11-15 12:30:00,180.36,180.71,179.99,180.67,2607.0,177.4807,177.8251,177.1166,177.7857,2607.0
2021-11-15 13:00:00,180.67,180.86,180.51,180.86,2125.0,177.7857,177.9727,177.6283,177.9727,2125.0
2021-11-15 13:30:00,180.75,180.99,180.67,180.99,2798.0,177.8645,178.1006,177.7857,178.1006,2798.0
2021-11-15 14:00:00,180.98,181.01,180.63,180.63,1823.0,178.0908,178.1203,177.7464,177.7464,1823.0
2021-11-15 14:30:00,180.48,180.87,180.17,180.51,4959.0,177.5988,177.9825,177.2937,177.6283,4959.0
2021-11-15 15:00:00,180.38,180.38,179.41,179.54,7831.0,177.5004,177.5004,176.5459,176.6738,7831.0
2021-11-15 15:30:00,179.38,180.28,179.16,180.22,22739.0,176.5163,177.402,176.2998,177.3429,22739.0
2021-11-16 09:30:00,179.7,181.67,178.45,181.22,6171.0,176.8312,178.7698,175.6012,178.327,6171.0
2021-11-16 10:00:00,181.55,182.04,181.08,181.46,3541.0,178.6517,179.1339,178.1892,178.5631,3541.0
2021-11-16 10:30:00,181.46,182.88,181.46,181.92,21990.0,178.5631,179.9605,178.5631,179.0158,21990.0
2021-11-16 11:00:00,181.93,182.54,181.8,182.02,3012.0,179.0256,179.6259,178.8977,179.1142,3012.0
2021-11-16 11:30:00,182.11,182.3,181.48,182.08,4500.0,179.2028,179.3897,178.5828,179.1732,4500.0
2021-11-16 12:00:00,182.05,182.07,181.66,181.93,4063.0,179.1437,179.1634,178.7599,179.0256,4063.0
2021-11-16 12:30:00,181.88,182.84,181.84,182.34,5965.0,178.9764,179.9211,178.9371,179.4291,5965.0
2021-11-16 13:00:00,182.11,182.26,181.94,181.94,2918.0,179.2028,179.3504,179.0355,179.0355,2918.0
2021-11-16 13:30:00,182.05,182.09,181.53,181.53,2025.0,179.1437,179.1831,178.632,178.632,2025.0
2021-11-16 14:00:00,181.64,181.64,180.83,180.95,3867.0,178.7403,178.7403,177.9432,178.0613,3867.0
2021-11-16 14:30:00,180.92,181.14,180.63,180.76,2207.0,178.0317,178.2482,177.7464,177.8743,2207.0
2021-11-16 15:00:00,180.78,181.96,180.78,181.34,5865.0,177.894,179.0551,177.894,178.445,5865.0
2021-11-16 15:30:00,181.42,182.02,181.15,181.23,23590.0,178.5238,179.1142,178.2581,178.3368,23590.0
2021-11-17 09:30:00,180.23,181.67,178.57,179.33,6396.0,177.3528,178.7698,175.7193,176.4671,6396.0
2021-11-17 10:00:00,179.13,179.78,178.62,178.8,4615.0,176.2703,176.9099,175.7685,175.9456,4615.0
2021-11-17 10:30:00,179.05,179.29,178.06,178.13,5286.0,176.1916,176.4278,175.2174,175.2863,5286.0
2021-11-17 11:00:00,178.41,178.92,177.72,178.18,5191.0,175.5618,176.0637,174.8828,175.3355,5191.0
2021-11-17 11:30:00,178.6,179.78,178.41,179.77,4202.0,175.7488,176.9099,175.5618,176.9001,4202.0
2021-11-17 12:00:00,179.66,179.66,178.5,178.69,4127.0,176.7919,176.7919,175.6504,175.8373,4127.0
2021-11-17 12:30:00,178.75,179.04,178.46,178.72,7381.0,175.8964,176.1818,175.611,175.8669,7381.0
2021-11-17 13:00:00,178.84,179.07,178.18,178.26,6306.0,175.985,176.2113,175.3355,175.4142,6306.0
2021-11-17 13:30:00,178.17,178.17,176.97,177.0,10318.0,175.3257,175.3257,174.1448,174.1743,10318.0
2021-11-17 14:00:00,176.89,177.04,175.88,176.06,10352.0,174.0661,174.2137,173.0722,173.2493,10352.0
2021-11-17 14:30:00,176.1,176.38,175.35,175.87,14469.0,173.2887,173.5642,172.5507,173.0624,14469.0
2021-11-17 15:00:00,175.88,175.88,175.12,175.85,11275.0,173.0722,173.0722,172.3243,173.0427,11275.0
2021-11-17 15:30:00,175.91,176.59,175.15,175.37,44148.0,173.1017,173.7709,172.3539,172.5704,44148.0
2021-11-18 09:30:00,174.68,176.97,174.68,175.91,5137.0,171.8914,174.1448,171.8914,173.1017,5137.0
2021-11-18 10:00:00,175.33,176.2,174.39,175.0,23969.0,172.531,173.3871,171.606,172.2063,23969.0
2021-11-18 10:30:00,175.05,177.37,174.75,177.37,24081.0,172.2555,174.5384,171.9602,174.5384,24081.0
2021-11-18 11:00:00,177.58,179.53,177.38,179.53,25426.0,174.7451,176.6639,174.5483,176.6639,25426.0
2021-11-18 11:30:00,179.53,180.14,179.25,180.01,26147.0,176.6639,177.2642,176.3884,177.1363,26147.0
2021-11-18 12:00:00,180.01,180.96,180.01,180.34,26360.0,177.1363,178.0711,177.1363,177.461,26360.0
2021-11-18 12:30:00,180.38,181.45,180.37,181.44,26471.0,177.5004,178.5533,177.4905,178.5434,26471.0
2021-11-18 13:00:00,181.68,182.11,181.49,181.96,28337.0,178.7796,179.2028,178.5926,179.0551,28337.0
2021-11-18 13:30:00,181.96,183.03,181.91,182.95,24324.0,179.0551,180.1081,179.0059,180.0293,24324.0
2021-11-18 14:00:00,182.96,183.39,182.74,182.84,34100.0,180.0392,180.4623,179.8227,179.9211,34100.0
2021-11-18 14:30:00,182.84,182.85,181.49,181.77,26237.0,179.9211,179.9309,178.5926,178.8682,26237.0
2021-11-18 15:00:00,181.69,183.42,181.58,182.72,26230.0,178.7895,180.4918,178.6812,179.803,26230.0
2021-11-18 15:30:00,182.61,183.32,182.0,182.81,57188.0,179.6948,180.3934,179.0945,179.8916,57188.0
2021-11-19 09:30:00,182.37,183.44,181.51,182.01,5245.0,179.4586,180.5115,178.6123,179.1043,5245.0
2021-11-19 10:00:00,182.05,182.08,179.82,179.82,6264.0,179.1437,179.1732,176.9493,176.9493,6264.0
2021-11-19 10:30:00,180.0,181.18,179.87,181.18,3620.0,177.1264,178.2876,176.9985,178.2876,3620.0
2021-11-19 11:00:00,181.12,181.5,180.8,180.88,1179.0,178.2286,178.6025,177.9137,177.9924,1179.0
2021-11-19 11:30:00,181.12,181.17,180.36,180.67,2300.0,178.2286,178.2778,177.4807,177.7857,2300.0
2021-11-19 12:00:00,180.66,181.35,180.65,181.31,2629.0,177.7759,178.4549,177.7661,178.4155,2629.0
2021-11-19 12:30:00,181.25,181.88,181.09,181.09,4124.0,178.3565,178.9764,178.199,178.199,4124.0
2021-11-19 13:00:00,180.91,181.22,180.67,180.67,2368.0,178.0219,178.327,177.7857,177.7857,2368.0
2021-11-19 13:30:00,180.48,180.54,179.6,180.51,4904.0,177.5988,177.6578,176.7328,177.6283,4904.0
2021-11-19 14:00:00,180.53,180.61,179.98,180.12,2825.0,177.648,177.7267,177.1068,177.2445,2825.0
2021-11-19 14:30:00,180.1,180.1,179.57,179.84,4328.0,177.2248,177.2248,176.7033,176.969,4328.0
2021-11-19 15:00:00,179.79,180.0,179.14,179.15,9872.0,176.9198,177.1264,176.2802,176.29,9872.0
2021-11-19 15:30:00,178.7,179.16,177.2,177.47,89771.0,175.8472,176.2998,174.3711,174.6368,89771.0
2021-11-22 09:30:00,179.18,180.48,177.23,180.23,4841.0,176.3195,177.5988,174.4007,177.3528,4841.0
2021-11-22 10:00:00,180.77,181.34,180.16,180.89,8288.0,177.8841,178.445,177.2839,178.0022,8288.0
2021-11-22 10:30:00,181.49,181.93,180.53,181.51,4114.0,178.5926,179.0256,177.648,178.6123,4114.0
2021-11-22 11:00:00,181.4,182.57,181.01,182.56,6394.0,178.5041,179.6554,178.1203,179.6456,6394.0
2021-11-22 11:30:00,182.52,182.62,180.18,180.28,5476.0,179.6062,179.7046,177.3036,177.402,5476.0
2021-11-22 12:00:00,180.82,181.4,180.78,181.23,3110.0,177.9333,178.5041,177.894,178.3368,3110.0
2021-11-22 12:30:00,181.41,182.85,181.24,182.65,6053.0,178.5139,179.9309,178.3466,179.7341,6053.0
2021-11-22 13:00:00,182.55,183.53,182.45,183.47,14342.0,179.6357,180.6001,179.5373,180.541,14342.0
2021-11-22 13:30:00,183.6,183.89,183.34,183.35,2599.0,180.669,180.9543,180.4131,180.423,2599.0
2021-11-22 14:00:00,183.67,183.69,183.25,183.42,2543.0,180.7378,180.7575,180.3246,180.4918,2543.0
2021-11-22 14:30:00,183.64,184.07,183.4,183.8,3328.0,180.7083,181.1315,180.4722,180.8658,3328.0
2021-11-22 15:00:00,183.8,184.21,183.48,183.6,3711.0,180.8658,181.2692,180.5509,180.669,3711.0
2021-11-22 15:30:00,183.73,184.71,183.37,183.52,28197.0,180.7969,181.7612,180.4426,180.5902,28197.0
2021-11-23 09:30:00,183.35,184.58,182.3,184.58,3221.0,180.423,181.6333,179.3897,181.6333,3221.0
2021-11-23 10:00:00,184.19,185.0,183.65,184.88,4878.0,181.2495,182.0466,180.7182,181.9285,4878.0
2021-11-23 10:30:00,184.81,185.24,184.17,185.16,4159.0,181.8596,182.2828,181.2299,182.2041,4159.0
2021-11-23 11:00:00,185.48,186.24,185.14,186.2,4500.0,182.519,183.2668,182.1844,183.2275,4500.0
2021-11-23 11:30:00,185.92,186.75,185.92,186.56,4086.0,182.9519,183.7687,182.9519,183.5817,4086.0
2021-11-23 12:00:00,186.44,186.58,185.76,186.09,4280.0,183.4636,183.6014,182.7945,183.1192,4280.0
2021-11-23 12:30:00,186.68,187.21,186.68,186.93,4200.0,183.6998,184.2213,183.6998,183.9458,4200.0
2021-11-23 13:00:00,187.03,187.55,186.98,186.98,3924.0,184.0442,184.5559,183.995,183.995,3924.0
2021-11-23 13:30:00,186.98,187.14,186.26,186.27,4702.0,183.995,184.1525,183.2865,183.2963,4702.0
2021-11-23 14:00:00,186.13,186.84,185.88,186.23,3784.0,183.1586,183.8572,182.9126,183.257,3784.0
2021-11-23 14:30:00,186.25,186.25,185.41,185.9,4327.0,183.2767,183.2767,182.4501,182.9322,4327.0
2021-11-23 15:00:00,185.92,185.92,184.44,185.0,5221.0,182.9519,182.9519,181.4956,182.0466,5221.0
2021-11-23 15:30:00,184.78,185.2,184.58,184.91,31599.0,181.8301,182.2434,181.6333,181.9581,31599.0
2021-11-24 09:30:00,183.3,185.41,182.89,184.54,2930.0,180.3738,182.4501,179.9703,181.594,2930.0
2021-11-24 10:00:00,184.5,185.31,184.26,184.31,3724.0,181.5546,182.3517,181.3184,181.3676,3724.0
2021-11-24 10:30:00,184.44,184.5,183.71,183.89,1514.0,181.4956,181.5546,180.7772,180.9543,1514.0
2021-11-24 11:00:00,184.13,184.91,183.7,184.2,2404.0,181.1905,181.9581,180.7674,181.2594,2404.0
2021-11-24 11:30:00,183.89,184.83,183.75,184.5,1669.0,180.9543,181.8793,180.8166,181.5546,1669.0
2021-11-24 12:00:00,184.45,184.77,184.2,184.2,701.0,181.5054,181.8203,181.2594,181.2594,701.0
2021-11-24 12:30:00,184.65,184.81,184.15,184.16,1126.0,181.7022,181.8596,181.2102,181.22,1126.0
2021-11-24 13:00:00,184.12,185.2,184.12,184.64,29554.0,181.1807,182.2434,181.1807,181.6924,29554.0
2021-11-24 13:30:00,184.57,184.59,183.68,183.73,8771.0,181.6235,181.6432,180.7477,180.7969,8771.0
2021-11-24 14:00:00,183.43,183.72,182.65,183.19,12832.0,180.5017,180.787,179.7341,180.2655,12832.0
2021-11-24 14:30:00,183.25,183.95,183.25,183.93,2392.0,180.3246,181.0134,180.3246,180.9937,2392.0
2021-11-24 15:00:00,184.02,184.75,183.87,184.75,2944.0,181.0823,181.8006,180.9347,181.8006,2944.0
2021-11-24 15:30:00,184.76,185.51,184.46,185.51,20862.0,181.8104,182.5485,181.5152,182.5485,20862.0
2021-11-26 09:30:00,180.41,181.55,178.43,179.25,6691.0,177.5299,178.6517,175.5815,176.3884,6691.0
2021-11-26 10:00:00,179.34,179.55,177.76,179.44,5601.0,176.477,176.6836,174.9222,176.5754,5601.0
2021-11-26 10:30:00,179.13,180.69,178.8,179.05,3998.0,176.2703,177.8054,175.9456,176.1916,3998.0
2021-11-26 11:00:00,178.38,178.98,177.37,177.55,5908.0,175.5323,176.1227,174.5384,174.7155,5908.0
2021-11-26 11:30:00,177.64,179.3,177.64,178.89,4263.0,174.8041,176.4376,174.8041,176.0342,4263.0
2021-11-26 12:00:00,179.16,180.55,178.77,180.29,3527.0,176.2998,177.6677,175.9161,177.4118,3527.0
2021-11-26 12:30:00,180.07,181.06,178.49,178.92,8327.0,177.1953,178.1695,175.6405,176.0637,8327.0
2021-11-29 09:30:00,181.25,181.9,180.55,180.63,1282.0,178.3565,178.9961,177.6677,177.7464,1282.0
2021-11-29 10:00:00,180.15,181.45,179.7,179.71,2223.0,177.274,178.5533,176.8312,176.8411,2223.0
2021-11-29 10:30:00,179.56,179.56,177.52,178.12,2100.0,176.6935,176.6935,174.686,175.2764,2100.0
2021-11-29 11:00:00,178.37,178.98,177.59,177.59,2823.0,175.5225,176.1227,174.7549,174.7549,2823.0
2021-11-29 11:30:00,177.94,178.6,177.94,178.28,1818.0,175.0993,175.7488,175.0993,175.4339,1818.0
2021-11-29 12:00:00,178.47,178.93,178.41,178.93,1010.0,175.6209,176.0735,175.5618,176.0735,1010.0
2021-11-29 12:30:00,179.14,179.59,179.09,179.39,2465.0,176.2802,176.723,176.231,176.5262,2465.0
2021-11-29 13:00:00,179.39,179.81,178.45,178.87,1662.0,176.5262,176.9395,175.6012,176.0145,1662.0
2021-11-29 13:30:00,178.62,179.16,177.97,178.22,2743.0,175.7685,176.2998,175.1288,175.3749,2743.0
2021-11-29 14:00:00,178.13,178.2,176.82,176.82,7930.0,175.2863,175.3552,173.9972,173.9972,7930.0
2021-11-29 14:30:00,176.89,176.95,175.88,176.03,4730.0,174.0661,174.1251,173.0722,173.2198,4730.0
2021-11-29 15:00:00,176.47,176.66,176.09,176.09,4395.0,173.6528,173.8398,173.2789,173.2789,4395.0
2021-11-29 15:30:00,176.08,176.86,175.71,176.02,18246.0,173.269,174.0366,172.9049,173.21,18246.0
2021-11-30 09:30:00,174.11,175.03,173.63,174.7,7712.0,171.3305,172.2358,170.8581,171.911,7712.0
2021-11-30 10:00:00,174.66,175.93,173.26,173.42,15146.0,171.8717,173.1214,170.494,170.6515,15146.0
2021-11-30 10:30:00,173.67,174.3,172.71,172.78,13129.0,170.8975,171.5174,169.9528,170.0217,13129.0
2021-11-30 11:00:00,172.56,173.77,171.86,173.32,8473.0,169.8052,170.9959,169.1164,170.5531,8473.0
2021-11-30 11:30:00,173.51,173.93,172.61,173.89,5551.0,170.74,171.1533,169.8544,171.114,5551.0
2021-11-30 12:00:00,174.0,174.74,173.59,174.74,10852.0,171.2222,171.9504,170.8188,171.9504,10852.0
2021-11-30 12:30:00,174.95,175.46,174.58,175.0,12064.0,172.1571,172.6589,171.793,172.2063,12064.0
2021-11-30 13:00:00,174.77,174.77,173.98,174.28,5899.0,171.9799,171.9799,171.2025,171.4978,5899.0
2021-11-30 13:30:00,174.47,175.15,174.47,175.11,5711.0,171.6847,172.3539,171.6847,172.3145,5711.0
2021-11-30 14:00:00,174.97,175.36,174.97,175.23,7271.0,172.1767,172.5605,172.1767,172.4326,7271.0
2021-11-30 14:30:00,175.15,175.31,174.52,175.02,8275.0,172.3539,172.5113,171.7339,172.2259,8275.0
2021-11-30 15:00:00,175.0,175.17,174.42,174.78,7094.0,172.2063,172.3735,171.6355,171.9898,7094.0
2021-11-30 15:30:00,174.64,175.09,172.94,173.31,51464.0,171.852,172.2948,170.1791,170.5432,51464.0
2021-12-01 09:30:00,175.9,180.38,175.9,179.14,9023.0,173.0919,177.5004,173.0919,176.2802,9023.0
2021-12-01 10:00:00,179.77,180.45,179.33,180.3,7131.0,176.9001,177.5693,176.4671,177.4216,7131.0
2021-12-01 10:30:00,180.3,180.83,179.16,180.31,4376.0,177.4216,177.9432,176.2998,177.4315,4376.0
2021-12-01 11:00:00,180.31,181.66,180.31,180.91,5891.0,177.4315,178.7599,177.4315,178.0219,5891.0
2021-12-01 11:30:00,180.58,181.02,178.57,178.58,7337.0,177.6972,178.1302,175.7193,175.7291,7337.0
2021-12-01 12:00:00,178.56,180.3,178.16,179.7,7328.0,175.7094,177.4216,175.3158,176.8312,7328.0
2021-12-01 12:30:00,179.73,180.26,178.78,178.79,5467.0,176.8607,177.3823,175.9259,175.9358,5467.0
2021-12-01 13:00:00,178.93,178.93,177.67,178.73,4854.0,176.0735,176.0735,174.8336,175.8767,4854.0
2021-12-01 13:30:00,179.03,179.03,177.18,178.11,3975.0,176.1719,176.1719,174.3515,175.2666,3975.0
2021-12-01 14:00:00,177.99,178.07,176.41,177.49,5949.0,175.1485,175.2272,173.5937,174.6565,5949.0
2021-12-01 14:30:00,177.48,177.71,177.1,177.37,4244.0,174.6467,174.873,174.2727,174.5384,4244.0
2021-12-01 15:00:00,177.41,177.41,175.84,176.48,4630.0,174.5778,174.5778,173.0328,173.6626,4630.0
2021-12-01 15:30:00,176.48,177.36,175.27,175.45,29655.0,173.6626,174.5286,172.4719,172.6491,29655.0
2021-12-02 09:30:00,178.24,181.95,178.24,181.24,11121.0,175.3945,179.0453,175.3945,178.3466,11121.0
2021-12-02 10:00:00,181.22,183.57,181.21,183.47,5622.0,178.327,180.6394,178.3171,180.541,5622.0
2021-12-02 10:30:00,183.32,183.72,182.01,182.5,9666.0,180.3934,180.787,179.1043,179.5865,9666.0
2021-12-02 11:00:00,182.65,182.91,182.1,182.42,11983.0,179.7341,179.99,179.1929,179.5078,11983.0
2021-12-02 11:30:00,182.63,182.87,181.42,182.87,8020.0,179.7145,179.9506,178.5238,179.9506,8020.0
2021-12-02 12:00:00,183.43,185.11,183.42,184.24,6685.0,180.5017,182.1549,180.4918,181.2987,6685.0
2021-12-02 12:30:00,184.13,185.16,183.54,183.54,12304.0,181.1905,182.2041,180.6099,180.6099,12304.0
2021-12-02 13:00:00,183.82,184.49,183.37,183.93,55268.0,180.8855,181.5448,180.4426,180.9937,55268.0
2021-12-02 13:30:00,183.68,184.46,183.57,183.9,4022.0,180.7477,181.5152,180.6394,180.9642,4022.0
2021-12-02 14:00:00,184.0,184.0,182.89,183.58,3087.0,181.0626,181.0626,179.9703,180.6493,3087.0
2021-12-02 14:30:00,183.6,184.27,183.26,184.27,3803.0,180.669,181.3283,180.3344,181.3283,3803.0
2021-12-02 15:00:00,184.19,184.4,183.64,184.07,4183.0,181.2495,181.4562,180.7083,181.1315,4183.0
2021-12-02 15:30:00,184.23,184.45,183.31,184.04,38861.0,181.2889,181.5054,180.3836,181.1019,38861.0
2021-12-03 09:30:00,185.49,187.07,185.34,187.07,15242.0,182.5288,184.0836,182.3812,184.0836,15242.0
2021-12-03 10:00:00,187.04,187.74,186.08,187.39,10999.0,184.054,184.7429,183.1094,184.3985,10999.0
2021-12-03 10:30:00,187.56,187.56,185.47,185.52,4666.0,184.5657,184.5657,182.5091,182.5583,4666.0
2021-12-03 11:00:00,185.66,187.5,185.47,187.5,4787.0,182.6961,184.5067,182.5091,184.5067,4787.0
2021-12-03 11:30:00,187.5,187.7,185.56,185.56,10273.0,184.5067,184.7035,182.5977,182.5977,10273.0
2021-12-03 12:00:00,185.78,186.12,185.23,185.87,6055.0,182.8142,183.1487,182.2729,182.9027,6055.0
2021-12-03 12:30:00,186.09,186.82,185.69,186.18,4035.0,183.1192,183.8376,182.7256,183.2078,4035.0
2021-12-03 13:00:00,186.02,187.55,185.82,186.28,6450.0,183.0503,184.5559,182.8535,183.3062,6450.0
2021-12-03 13:30:00,186.05,186.35,185.39,185.95,3381.0,183.0799,183.3751,182.4304,182.9814,3381.0
2021-12-03 14:00:00,185.75,185.87,184.56,185.39,4406.0,182.7846,182.9027,181.6136,182.4304,4406.0
2021-12-03 14:30:00,185.22,185.36,183.63,183.87,7611.0,182.2631,182.4009,180.6985,180.9347,7611.0
2021-12-03 15:00:00,183.52,184.59,183.41,184.27,2811.0,180.5902,181.6432,180.482,181.3283,2811.0
2021-12-03 15:30:00,184.41,185.05,183.39,184.21,50550.0,181.466,182.0958,180.4623,181.2692,50550.0
2021-12-06 09:30:00,186.48,188.91,185.93,187.0,18943.0,183.503,185.8942,182.9618,184.0147,18943.0
2021-12-06 10:00:00,187.0,190.13,187.0,189.08,14078.0,184.0147,187.0947,184.0147,186.0615,14078.0
2021-12-06 10:30:00,189.23,191.1,188.97,190.94,6301.0,186.2091,188.0492,185.9532,187.8918,6301.0
2021-12-06 11:00:00,190.98,190.98,189.32,189.32,17702.0,187.9311,187.9311,186.2976,186.2976,17702.0
2021-12-06 11:30:00,189.17,189.45,188.24,188.72,2948.0,186.15,186.4256,185.2349,185.7072,2948.0
2021-12-06 12:00:00,189.38,189.65,189.1,189.41,1379.0,186.3567,186.6224,186.0812,186.3862,1379.0
2021-12-06 12:30:00,189.4,189.92,189.16,189.69,1701.0,186.3764,186.8881,186.1402,186.6617,1701.0
2021-12-06 13:00:00,189.7,190.53,189.48,190.53,2702.0,186.6716,187.4883,186.4551,187.4883,2702.0
2021-12-06 13:30:00,190.98,191.57,190.64,190.86,5502.0,187.9311,188.5117,187.5966,187.8131,5502.0
2021-12-06 14:00:00,190.72,190.72,189.98,190.44,2104.0,187.6753,187.6753,186.9471,187.3998,2104.0
2021-12-06 14:30:00,190.55,190.55,189.81,190.05,4003.0,187.508,187.508,186.7798,187.016,4003.0
2021-12-06 15:00:00,190.26,190.82,190.0,190.1,2100.0,187.2226,187.7737,186.9668,187.0652,2100.0
2021-12-06 15:30:00,190.2,190.2,188.22,188.5,29083.0,187.1636,187.1636,185.2152,185.4907,29083.0
2021-12-07 09:30:00,189.97,191.4,189.24,189.69,4368.0,186.9373,188.3444,186.2189,186.6617,4368.0
2021-12-07 10:00:00,189.44,190.24,188.72,189.28,8825.0,186.4157,187.203,185.7072,186.2583,8825.0
2021-12-07 10:30:00,189.14,190.78,189.12,190.78,1315.0,186.1205,187.7343,186.1008,187.7343,1315.0
2021-12-07 11:00:00,191.13,191.13,189.36,190.1,4197.0,188.0788,188.0788,186.337,187.0652,4197.0
2021-12-07 11:30:00,190.18,190.35,189.63,190.0,3544.0,187.1439,187.3112,186.6027,186.9668,3544.0
2021-12-07 12:00:00,190.08,190.35,189.0,189.27,7667.0,187.0455,187.3112,185.9828,186.2484,7667.0
2021-12-07 12:30:00,189.65,190.28,188.71,190.28,12431.0,186.6224,187.2423,185.6974,187.2423,12431.0
2021-12-07 13:00:00,190.27,191.16,190.27,190.43,3018.0,187.2325,188.1083,187.2325,187.3899,3018.0
2021-12-07 13:30:00,190.98,191.61,190.62,191.53,8492.0,187.9311,188.5511,187.5769,188.4724,8492.0
2021-12-07 14:00:00,191.36,191.7,191.11,191.19,2620.0,188.3051,188.6397,188.0591,188.1378,2620.0
2021-12-07 14:30:00,191.02,191.64,190.75,191.04,17123.0,187.9705,188.5806,187.7048,187.9902,17123.0
2021-12-07 15:00:00,190.97,192.32,190.82,191.06,14111.0,187.9213,189.2498,187.7737,188.0099,14111.0
2021-12-07 15:30:00,191.33,191.33,189.02,190.31,32866.0,188.2756,188.2756,186.0024,187.2718,32866.0
2021-12-08 09:30:00,189.65,190.37,188.18,189.05,7989.0,186.6224,187.3309,185.1758,186.032,7989.0
2021-12-08 10:00:00,189.54,189.7,187.14,188.0,7197.0,186.5141,186.6716,184.1525,184.9987,7197.0
2021-12-08 10:30:00,188.0,188.75,187.29,187.29,8804.0,184.9987,185.7367,184.3001,184.3001,8804.0
2021-12-08 11:00:00,187.42,188.15,187.32,188.04,4834.0,184.428,185.1463,184.3296,185.0381,4834.0
2021-12-08 11:30:00,188.05,188.05,186.8,187.13,6491.0,185.0479,185.0479,183.8179,184.1426,6491.0
2021-12-08 12:00:00,187.63,187.63,186.1,186.1,3616.0,184.6346,184.6346,183.1291,183.1291,3616.0
2021-12-08 12:30:00,186.17,186.89,185.99,186.14,4191.0,183.1979,183.9064,183.0208,183.1684,4191.0
2021-12-08 13:00:00,185.97,186.53,185.97,186.37,3153.0,183.0011,183.5522,183.0011,183.3947,3153.0
2021-12-08 13:30:00,186.74,187.09,186.58,186.95,7482.0,183.7588,184.1033,183.6014,183.9655,7482.0
2021-12-08 14:00:00,186.76,187.53,186.76,187.53,3960.0,183.7785,184.5362,183.7785,184.5362,3960.0
2021-12-08 14:30:00,187.58,188.25,186.97,186.98,14839.0,184.5854,185.2447,183.9852,183.995,14839.0
2021-12-08 15:00:00,187.2,187.24,186.55,187.08,6246.0,184.2115,184.2509,183.5719,184.0934,6246.0
2021-12-08 15:30:00,186.9,187.76,186.8,187.08,25043.0,183.9163,184.7626,183.8179,184.0934,25043.0
2021-12-09 09:30:00,186.1,187.22,184.71,185.73,4235.0,183.1291,184.2312,181.7612,182.765,4235.0
2021-12-09 10:00:00,186.59,187.78,186.59,186.8,1348.0,183.6112,184.7822,183.6112,183.8179,1348.0
2021-12-09 10:30:00,186.8,186.8,185.61,185.79,1825.0,183.8179,183.8179,182.6469,182.824,1825.0
2021-12-09 11:00:00,185.97,187.01,185.91,186.9,1698.0,183.0011,184.0245,182.9421,183.9163,1698.0
2021-12-09 11:30:00,186.98,186.98,186.17,186.2,3851.0,183.995,183.995,183.1979,183.2275,3851.0
2021-12-09 12:00:00,186.0,186.69,185.82,186.45,3687.0,183.0307,183.7096,182.8535,183.4735,3687.0
2021-12-09 12:30:00,186.52,186.92,186.52,186.92,1411.0,183.5423,183.936,183.5423,183.936,1411.0
2021-12-09 13:00:00,186.63,186.66,186.31,186.65,2139.0,183.6506,183.6801,183.3357,183.6703,2139.0
2021-12-09 13:30:00,186.9,187.24,186.66,186.91,1400.0,183.9163,184.2509,183.6801,183.9261,1400.0
2021-12-09 14:00:00,186.71,187.23,186.54,187.03,2852.0,183.7293,184.241,183.562,184.0442,2852.0
2021-12-09 14:30:00,186.74,186.74,185.66,185.67,3554.0,183.7588,183.7588,182.6961,182.7059,3554.0
2021-12-09 15:00:00,185.84,186.25,185.67,185.79,3704.0,182.8732,183.2767,182.7059,182.824,3704.0
2021-12-09 15:30:00,185.89,185.93,184.23,184.42,24951.0,182.9224,182.9618,181.2889,181.4759,24951.0
2021-12-10 09:30:00,186.53,187.0,184.44,185.83,19311.0,183.5522,184.0147,181.4956,182.8634,19311.0
2021-12-10 10:00:00,186.95,186.95,185.86,186.11,4039.0,183.9655,183.9655,182.8929,183.1389,4039.0
2021-12-10 10:30:00,186.21,186.39,185.59,185.68,2462.0,183.2373,183.4144,182.6272,182.7158,2462.0
2021-12-10 11:00:00,186.01,186.96,185.27,186.55,2693.0,183.0405,183.9753,182.3123,183.5719,2693.0
2021-12-10 11:30:00,186.61,187.15,186.61,187.13,1650.0,183.6309,184.1623,183.6309,184.1426,1650.0
2021-12-10 12:00:00,187.64,187.88,187.64,187.84,843.0,184.6445,184.8806,184.6445,184.8413,843.0
2021-12-10 12:30:00,188.06,188.42,187.96,188.25,4646.0,185.0578,185.412,184.9594,185.2447,4646.0
2021-12-10 13:00:00,188.31,188.95,188.08,188.31,7841.0,185.3038,185.9336,185.0774,185.3038,7841.0
2021-12-10 13:30:00,188.11,188.72,186.87,187.35,25435.0,185.107,185.7072,183.8868,184.3591,25435.0
2021-12-10 14:00:00,187.05,188.11,186.78,187.31,33106.0,184.0639,185.107,183.7982,184.3197,33106.0
2021-12-10 14:30:00,187.46,187.96,187.46,187.59,6191.0,184.4673,184.9594,184.4673,184.5953,6191.0
2021-12-10 15:00:00,187.72,188.23,187.61,187.84,3403.0,184.7232,185.2251,184.6149,184.8413,3403.0
2021-12-10 15:30:00,188.17,188.78,188.17,188.49,16143.0,185.166,185.7663,185.166,185.4809,16143.0
2021-12-13 09:30:00,187.13,189.21,185.51,186.01,1510.0,184.1426,186.1894,182.5485,183.0405,1510.0
2021-12-13 10:00:00,186.01,186.37,185.78,186.37,600.0,183.0405,183.3947,182.8142,183.3947,600.0
2021-12-13 10:30:00,186.15,186.8,186.0,186.8,1600.0,183.1783,183.8179,183.0307,183.8179,1600.0
2021-12-13 11:00:00,186.48,186.65,186.29,186.29,1348.0,183.503,183.6703,183.316,183.316,1348.0
2021-12-13 11:30:00,186.71,186.72,185.95,186.51,1124.0,183.7293,183.7392,182.9814,183.5325,1124.0
2021-12-13 12:00:00,186.52,188.22,186.52,188.22,2000.0,183.5423,185.2152,183.5423,185.2152,2000.0
2021-12-13 12:30:00,188.07,188.85,187.98,188.85,2436.0,185.0676,185.8352,184.979,185.8352,2436.0
2021-12-13 13:00:00,188.78,189.03,188.12,188.99,2500.0,185.7663,186.0123,185.1168,185.9729,2500.0
2021-12-13 13:30:00,188.67,188.67,187.75,187.75,4580.0,185.658,185.658,184.7527,184.7527,4580.0
2021-12-13 14:00:00,188.15,188.83,187.98,188.83,2402.0,185.1463,185.8155,184.979,185.8155,2402.0
2021-12-13 14:30:00,188.89,189.97,188.89,189.97,2356.0,185.8745,186.9373,185.8745,186.9373,2356.0
2021-12-13 15:00:00,189.91,190.34,189.68,189.87,3189.0,186.8782,187.3014,186.6519,186.8389,3189.0
2021-12-13 15:30:00,189.61,189.74,188.63,188.75,18598.0,186.583,186.7109,185.6187,185.7367,18598.0
2021-12-14 09:30:00,188.8,190.41,185.53,190.18,9226.0,185.786,187.3702,182.5682,187.1439,9226.0
2021-12-14 10:00:00,190.24,191.2,189.62,191.19,2163.0,187.203,188.1476,186.5929,188.1378,2163.0
2021-12-14 10:30:00,190.73,191.51,190.24,190.52,5725.0,187.6851,188.4527,187.203,187.4785,5725.0
2021-12-14 11:00:00,190.21,190.77,189.97,190.73,2823.0,187.1734,187.7245,186.9373,187.6851,2823.0
2021-12-14 11:30:00,190.73,191.41,190.11,190.12,2076.0,187.6851,188.3543,187.075,187.0849,2076.0
2021-12-14 12:00:00,190.05,190.74,190.05,190.55,3224.0,187.016,187.695,187.016,187.508,3224.0
2021-12-14 12:30:00,190.45,190.86,190.3,190.64,1500.0,187.4096,187.8131,187.262,187.5966,1500.0
2021-12-14 13:00:00,190.67,190.67,189.97,190.3,3260.0,187.6261,187.6261,186.9373,187.262,3260.0
2021-12-14 13:30:00,190.06,190.06,188.89,188.91,2996.0,187.0258,187.0258,185.8745,185.8942,2996.0
2021-12-14 14:00:00,188.86,189.96,188.86,189.93,2302.0,185.845,186.9274,185.845,186.8979,2302.0
2021-12-14 14:30:00,189.91,189.91,188.96,189.5,3362.0,186.8782,186.8782,185.9434,186.4748,3362.0
2021-12-14 15:00:00,189.39,190.09,189.36,190.09,3955.0,186.3665,187.0554,186.337,187.0554,3955.0
2021-12-14 15:30:00,189.77,189.92,187.93,188.29,32522.0,186.7405,186.8881,184.9298,185.2841,32522.0
2021-12-15 09:30:00,188.8,190.51,187.86,188.0,7597.0,185.786,187.4687,184.861,184.9987,7597.0
2021-12-15 10:00:00,188.2,188.2,186.31,186.31,2412.0,185.1955,185.1955,183.3357,183.3357,2412.0
2021-12-15 10:30:00,186.36,187.64,186.03,187.64,3713.0,183.3849,184.6445,183.0602,184.6445,3713.0
2021-12-15 11:00:00,188.12,188.88,188.12,188.88,2311.0,185.1168,185.8647,185.1168,185.8647,2311.0
2021-12-15 11:30:00,189.12,189.27,188.65,188.96,3341.0,186.1008,186.2484,185.6383,185.9434,3341.0
2021-12-15 12:00:00,189.06,189.92,188.51,189.92,4216.0,186.0418,186.8881,185.5006,186.8881,4216.0
2021-12-15 12:30:00,190.5,190.5,189.76,190.36,2098.0,187.4588,187.4588,186.7306,187.321,2098.0
2021-12-15 13:00:00,190.45,191.0,190.33,190.6,2193.0,187.4096,187.9508,187.2915,187.5572,2193.0
2021-12-15 13:30:00,190.59,190.63,189.55,190.36,10461.0,187.5474,187.5867,186.524,187.321,10461.0
2021-12-15 14:00:00,189.98,191.24,189.69,190.53,10583.0,186.9471,188.187,186.6617,187.4883,10583.0
2021-12-15 14:30:00,190.7,190.97,190.17,190.29,4947.0,187.6556,187.9213,187.1341,187.2522,4947.0
2021-12-15 15:00:00,190.42,192.56,190.42,192.43,6471.0,187.3801,189.4859,187.3801,189.358,6471.0
2021-12-15 15:30:00,192.35,193.63,191.62,192.0,25685.0,189.2793,190.5388,188.5609,188.9349,25685.0
2021-12-16 09:30:00,193.08,193.08,190.42,191.64,3161.0,189.9976,189.9976,187.3801,188.5806,3161.0
2021-12-16 10:00:00,192.22,193.67,192.21,193.56,8158.0,189.1514,190.5782,189.1415,190.47,8158.0
2021-12-16 10:30:00,193.98,194.19,193.56,194.15,6527.0,190.8833,191.0899,190.47,191.0505,6527.0
2021-12-16 11:00:00,194.13,194.8,193.74,194.39,3408.0,191.0309,191.6902,190.6471,191.2867,3408.0
2021-12-16 11:30:00,194.46,194.46,193.31,193.37,2521.0,191.3556,191.3556,190.224,190.283,2521.0
2021-12-16 12:00:00,193.4,194.27,192.13,194.27,13777.0,190.3125,191.1686,189.0628,191.1686,13777.0
2021-12-16 12:30:00,194.31,194.56,192.1,192.1,5575.0,191.208,191.454,189.0333,189.0333,5575.0
2021-12-16 13:00:00,192.21,192.91,192.0,192.0,5634.0,189.1415,189.8303,188.9349,188.9349,5634.0
2021-12-16 13:30:00,192.31,192.55,191.75,191.77,2017.0,189.2399,189.4761,188.6889,188.7085,2017.0
2021-12-16 14:00:00,191.67,191.67,190.61,190.61,2226.0,188.6101,188.6101,187.5671,187.5671,2226.0
2021-12-16 14:30:00,190.45,190.66,189.04,189.13,8185.0,187.4096,187.6163,186.0221,186.1107,8185.0
2021-12-16 15:00:00,189.01,190.43,189.0,190.37,3428.0,185.9926,187.3899,185.9828,187.3309,3428.0
2021-12-16 15:30:00,190.84,191.1,189.64,189.65,18298.0,187.7934,188.0492,186.6125,186.6224,18298.0
2021-12-17 09:30:00,189.87,190.46,188.72,190.46,25148.0,186.8389,187.4195,185.7072,187.4195,25148.0
2021-12-17 10:00:00,189.9,190.36,187.93,187.93,4660.0,186.8684,187.321,184.9298,184.9298,4660.0
2021-12-17 10:30:00,188.41,191.57,188.01,190.9,8721.0,185.4022,188.5117,185.0086,187.8524,8721.0
2021-12-17 11:00:00,190.61,192.19,190.61,191.19,5040.0,187.5671,189.1218,187.5671,188.1378,5040.0
2021-12-17 11:30:00,190.87,191.74,190.62,191.34,7581.0,187.8229,188.679,187.5769,188.2854,7581.0
2021-12-17 12:00:00,191.11,191.42,190.81,191.31,9808.0,188.0591,188.3641,187.7639,188.2559,9808.0
2021-12-17 12:30:00,191.39,192.04,191.34,191.77,4306.0,188.3346,188.9742,188.2854,188.7085,4306.0
2021-12-17 13:00:00,191.66,192.98,191.47,192.19,20511.0,188.6003,189.8992,188.4133,189.1218,20511.0
2021-12-17 13:30:00,192.52,193.23,192.4,193.12,4153.0,189.4466,190.1452,189.3285,190.037,4153.0
2021-12-17 14:00:00,193.46,193.63,192.87,192.97,5462.0,190.3716,190.5388,189.791,189.8894,5462.0
2021-12-17 14:30:00,192.88,193.48,192.87,193.0,6033.0,189.8008,190.3912,189.791,189.9189,6033.0
2021-12-17 15:00:00,193.08,194.0,192.86,193.78,13911.0,189.9976,190.9029,189.7811,190.6864,13911.0
2021-12-17 15:30:00,193.63,194.0,190.89,191.75,41752.0,190.5388,190.9029,187.8426,188.6889,41752.0
2021-12-20 09:30:00,191.07,192.85,188.82,191.36,32523.0,188.0197,189.7713,185.8056,188.3051,32523.0
2021-12-20 10:00:00,190.69,190.69,188.49,189.25,5184.0,187.6458,187.6458,185.4809,186.2288,5184.0
2021-12-20 10:30:00,188.92,190.06,188.91,188.99,9495.0,185.904,187.0258,185.8942,185.9729,9495.0
2021-12-20 11:00:00,188.84,189.47,188.68,189.12,9104.0,185.8253,186.4453,185.6679,186.1008,9104.0
2021-12-20 11:30:00,188.97,190.96,188.93,190.96,12379.0,185.9532,187.9115,185.9139,187.9115,12379.0
2021-12-20 12:00:00,190.43,190.43,189.48,189.57,1884.0,187.3899,187.3899,186.4551,186.5437,1884.0
2021-12-20 12:30:00,189.36,190.48,189.29,190.34,1800.0,186.337,187.4391,186.2681,187.3014,1800.0
2021-12-20 13:00:00,190.34,191.26,190.33,191.06,1500.0,187.3014,188.2067,187.2915,188.0099,1500.0
2021-12-20 13:30:00,190.85,191.72,190.65,191.22,4560.0,187.8032,188.6593,187.6064,188.1673,4560.0
2021-12-20 14:00:00,191.16,191.91,191.15,191.61,3592.0,188.1083,188.8463,188.0984,188.5511,3592.0
2021-12-20 14:30:00,191.51,191.63,189.55,190.13,11728.0,188.4527,188.5708,186.524,187.0947,11728.0
2021-12-20 15:00:00,190.28,191.66,189.73,191.47,10451.0,187.2423,188.6003,186.7011,188.4133,10451.0
2021-12-20 15:30:00,191.4,191.96,190.8,191.6,20881.0,188.3444,188.8955,187.754,188.5413,20881.0
2021-12-21 09:30:00,192.77,193.63,192.73,193.34,2583.0,189.6926,190.5388,189.6532,190.2535,2583.0
2021-12-21 10:00:00,193.87,193.99,193.06,193.18,5623.0,190.775,190.8931,189.9779,190.096,5623.0
2021-12-21 10:30:00,193.45,194.56,193.16,193.74,6975.0,190.3617,191.454,190.0763,190.6471,6975.0
2021-12-21 11:00:00,193.99,194.0,193.0,193.12,2400.0,190.8931,190.9029,189.9189,190.037,2400.0
2021-12-21 11:30:00,193.38,194.75,193.29,194.29,7407.0,190.2928,191.641,190.2043,191.1883,7407.0
2021-12-21 12:00:00,194.29,195.05,194.19,194.67,2201.0,191.1883,191.9362,191.0899,191.5622,2201.0
2021-12-21 12:30:00,194.73,194.81,194.46,194.6,1787.0,191.6213,191.7,191.3556,191.4934,1787.0
2021-12-21 13:00:00,194.34,195.18,194.32,194.93,5577.0,191.2375,192.0641,191.2178,191.8181,5577.0
2021-12-21 13:30:00,194.93,195.02,194.7,194.8,3713.0,191.8181,191.9067,191.5918,191.6902,3713.0
2021-12-21 14:00:00,194.77,195.03,194.52,195.03,3936.0,191.6606,191.9165,191.4146,191.9165,3936.0
2021-12-21 14:30:00,195.14,195.27,194.81,194.97,4725.0,192.0247,192.1527,191.7,191.8575,4725.0
2021-12-21 15:00:00,195.17,195.32,194.87,195.14,6216.0,192.0543,192.2019,191.759,192.0247,6216.0
2021-12-21 15:30:00,195.13,195.79,194.46,195.68,24421.0,192.0149,192.6644,191.3556,192.5561,24421.0
2021-12-22 09:30:00,196.05,197.1,194.66,196.45,7889.0,192.9202,193.9534,191.5524,193.3138,7889.0
2021-12-22 10:00:00,196.37,197.28,195.43,195.66,5794.0,193.2351,194.1306,192.3101,192.5364,5794.0
2021-12-22 10:30:00,195.65,195.87,193.59,194.16,14638.0,192.5266,192.7431,190.4995,191.0604,14638.0
2021-12-22 11:00:00,193.97,194.03,192.89,193.0,3643.0,190.8734,190.9325,189.8107,189.9189,3643.0
2021-12-22 11:30:00,193.31,193.31,192.07,192.24,2569.0,190.224,190.224,189.0037,189.171,2569.0
2021-12-22 12:00:00,192.38,193.34,192.38,193.01,1612.0,189.3088,190.2535,189.3088,189.9287,1612.0
2021-12-22 12:30:00,193.09,193.33,192.77,192.85,2259.0,190.0075,190.2436,189.6926,189.7713,2259.0
2021-12-22 13:00:00,192.82,193.82,192.82,193.28,4085.0,189.7418,190.7258,189.7418,190.1944,4085.0
2021-12-22 13:30:00,193.27,193.27,192.49,192.9,5102.0,190.1846,190.1846,189.417,189.8205,5102.0
2021-12-22 14:00:00,193.08,193.96,193.06,193.07,11446.0,189.9976,190.8636,189.9779,189.9878,11446.0
2021-12-22 14:30:00,193.12,193.45,192.63,193.37,3034.0,190.037,190.3617,189.5548,190.283,3034.0
2021-12-22 15:00:00,193.4,194.33,193.4,194.13,2889.0,190.3125,191.2277,190.3125,191.0309,2889.0
2021-12-22 15:30:00,194.06,194.49,193.38,193.55,27550.0,190.962,191.3851,190.2928,190.4601,27550.0
2021-12-23 09:30:00,194.83,195.06,193.96,194.33,2278.0,191.7197,191.946,190.8636,191.2277,2278.0
2021-12-23 10:00:00,194.33,195.35,194.3,194.63,2005.0,191.2277,192.2314,191.1981,191.5229,2005.0
2021-12-23 10:30:00,194.55,194.55,193.77,193.92,1300.0,191.4442,191.4442,190.6766,190.8242,1300.0
2021-12-23 11:00:00,194.2,194.36,193.92,194.25,1923.0,191.0997,191.2572,190.8242,191.1489,1923.0
2021-12-23 11:30:00,194.31,194.33,193.27,193.52,2917.0,191.208,191.2277,190.1846,190.4306,2917.0
2021-12-23 12:00:00,193.75,193.94,193.1,193.11,2204.0,190.6569,190.8439,190.0173,190.0271,2204.0
2021-12-23 12:30:00,193.22,193.25,192.75,193.25,1355.0,190.1354,190.1649,189.6729,190.1649,1355.0
2021-12-23 13:00:00,193.24,193.66,193.1,193.59,1131.0,190.1551,190.5684,190.0173,190.4995,1131.0
2021-12-23 13:30:00,193.41,193.56,192.83,193.28,4188.0,190.3224,190.47,189.7516,190.1944,4188.0
2021-12-23 14:00:00,193.38,193.38,193.09,193.09,1100.0,190.2928,190.2928,190.0075,190.0075,1100.0
2021-12-23 14:30:00,193.23,193.23,192.83,193.06,1101.0,190.1452,190.1452,189.7516,189.9779,1101.0
2021-12-23 15:00:00,193.04,193.04,192.5,192.5,2019.0,189.9583,189.9583,189.4269,189.4269,2019.0
2021-12-23 15:30:00,192.36,192.36,191.58,191.64,12501.0,189.2891,189.2891,188.5216,188.5806,12501.0
2021-12-27 09:30:00,193.36,194.71,191.75,193.04,1944.0,190.2732,191.6016,188.6889,189.9583,1944.0
2021-12-27 10:00:00,192.95,194.64,192.95,194.56,3027.0,189.8697,191.5327,189.8697,191.454,3027.0
2021-12-27 10:30:00,194.35,194.43,193.02,193.87,3906.0,191.2473,191.3261,189.9386,190.775,3906.0
2021-12-27 11:00:00,194.09,194.61,194.09,194.09,1043.0,190.9915,191.5032,190.9915,190.9915,1043.0
2021-12-27 11:30:00,194.06,194.5,193.91,194.41,4519.0,190.962,191.395,190.8144,191.3064,4519.0
2021-12-27 12:00:00,194.46,194.46,193.93,194.0,2300.0,191.3556,191.3556,190.8341,190.9029,2300.0
2021-12-27 12:30:00,194.21,194.41,193.97,194.22,3402.0,191.1096,191.3064,190.8734,191.1194,3402.0
2021-12-27 13:00:00,194.18,194.72,194.0,194.72,2694.0,191.0801,191.6114,190.9029,191.6114,2694.0
2021-12-27 13:30:00,194.37,194.61,194.37,194.45,2764.0,191.267,191.5032,191.267,191.3458,2764.0
2021-12-27 14:00:00,194.44,194.55,193.99,194.47,3626.0,191.3359,191.4442,190.8931,191.3654,3626.0
2021-12-27 14:30:00,194.56,194.58,194.2,194.5,2912.0,191.454,191.4737,191.0997,191.395,2912.0
2021-12-27 15:00:00,194.4,194.63,194.36,194.58,3113.0,191.2966,191.5229,191.2572,191.4737,3113.0
2021-12-27 15:30:00,194.52,195.64,194.51,195.49,19171.0,191.4146,192.5168,191.4048,192.3692,19171.0
2021-12-28 09:30:00,195.85,198.2,195.85,197.84,3138.0,192.7234,195.0359,192.7234,194.6816,3138.0
2021-12-28 10:00:00,197.88,198.05,197.17,197.5,2195.0,194.721,194.8883,194.0223,194.3471,2195.0
2021-12-28 10:30:00,197.3,197.59,196.97,197.3,5414.0,194.1503,194.4356,193.8255,194.1503,5414.0
2021-12-28 11:00:00,197.28,197.37,196.86,196.91,3037.0,194.1306,194.2191,193.7173,193.7665,3037.0
2021-12-28 11:30:00,196.77,197.17,196.77,197.0,2500.0,193.6287,194.0223,193.6287,193.855,2500.0
2021-12-28 12:00:00,197.11,197.13,196.7,196.7,1300.0,193.9633,193.983,193.5598,193.5598,1300.0
2021-12-28 12:30:00,196.69,196.69,196.3,196.31,2504.0,193.55,193.55,193.1662,193.1761,2504.0
2021-12-28 13:00:00,196.37,196.77,196.22,196.68,1602.0,193.2351,193.6287,193.0875,193.5402,1602.0
2021-12-28 13:30:00,196.87,196.93,196.61,196.93,1806.0,193.7271,193.7862,193.4713,193.7862,1806.0
2021-12-28 14:00:00,196.79,196.79,196.25,196.56,1705.0,193.6484,193.6484,193.117,193.4221,1705.0
2021-12-28 14:30:00,196.56,196.66,196.32,196.41,2882.0,193.4221,193.5205,193.1859,193.2745,2882.0
2021-12-28 15:00:00,196.32,196.83,196.08,196.2,5841.0,193.1859,193.6878,192.9497,193.0678,5841.0
2021-12-28 15:30:00,196.2,196.95,195.91,196.27,32005.0,193.0678,193.8058,192.7824,193.1367,32005.0
2021-12-29 09:30:00,197.79,199.8,197.0,199.08,4408.0,194.6324,196.6103,193.855,195.9018,4408.0
2021-12-29 10:00:00,199.09,199.58,198.13,198.14,1415.0,195.9117,196.3939,194.967,194.9768,1415.0
2021-12-29 10:30:00,198.13,199.02,198.13,198.67,5390.0,194.967,195.8428,194.967,195.4984,5390.0
2021-12-29 11:00:00,198.93,198.97,198.23,198.54,2252.0,195.7542,195.7936,195.0654,195.3705,2252.0
2021-12-29 11:30:00,198.68,198.68,198.13,198.44,2700.0,195.5082,195.5082,194.967,195.2721,2700.0
2021-12-29 12:00:00,198.33,198.41,197.97,198.05,5479.0,195.1638,195.2425,194.8096,194.8883,5479.0
2021-12-29 12:30:00,198.14,198.98,198.13,198.98,4567.0,194.9768,195.8034,194.967,195.8034,4567.0
2021-12-29 13:00:00,199.13,199.14,198.28,198.8,8460.0,195.951,195.9609,195.1146,195.6263,8460.0
2021-12-29 13:30:00,198.75,198.92,197.87,198.28,16655.0,195.5771,195.7444,194.7112,195.1146,16655.0
2021-12-29 14:00:00,198.21,198.39,197.98,198.03,3227.0,195.0457,195.2229,194.8194,194.8686,3227.0
2021-12-29 14:30:00,197.92,198.39,197.86,198.28,3302.0,194.7604,195.2229,194.7013,195.1146,3302.0
2021-12-29 15:00:00,198.27,199.64,198.26,199.5,17711.0,195.1048,196.4529,195.0949,196.3151,17711.0
2021-12-29 15:30:00,199.39,199.39,198.23,198.49,35522.0,196.2069,196.2069,195.0654,195.3213,35522.0
2021-12-30 09:30:00,199.0,199.0,198.5,199.0,3024.0,195.8231,195.8231,195.3311,195.8231,3024.0
2021-12-30 10:00:00,198.17,198.17,197.55,197.9,1713.0,195.0064,195.0064,194.3963,194.7407,1713.0
2021-12-30 10:30:00,197.98,198.56,197.55,197.55,1837.0,194.8194,195.3901,194.3963,194.3963,1837.0
2021-12-30 11:00:00,197.64,199.19,197.39,198.81,5755.0,194.4848,196.0101,194.2388,195.6361,5755.0
2021-12-30 11:30:00,198.86,199.01,198.68,198.87,1925.0,195.6854,195.833,195.5082,195.6952,1925.0
2021-12-30 12:00:00,198.86,199.49,198.63,199.25,1100.0,195.6854,196.3053,195.459,196.0691,1100.0
2021-12-30 12:30:00,199.26,199.56,199.19,199.43,2510.0,196.079,196.3742,196.0101,196.2463,2510.0
2021-12-30 13:00:00,199.54,200.19,199.54,199.72,4536.0,196.3545,196.9941,196.3545,196.5316,4536.0
2021-12-30 13:30:00,199.75,200.26,199.67,200.25,1900.0,196.5611,197.063,196.4824,197.0532,1900.0
2021-12-30 14:00:00,200.25,200.25,199.89,200.04,3163.0,197.0532,197.0532,196.6989,196.8465,3163.0
2021-12-30 14:30:00,199.88,200.25,199.86,200.01,3397.0,196.6891,197.0532,196.6694,196.817,3397.0
2021-12-30 15:00:00,200.06,200.07,199.53,199.6,4889.0,196.8662,196.876,196.3447,196.4135,4889.0
2021-12-30 15:30:00,199.18,199.62,198.36,198.4,14307.0,196.0002,196.4332,195.1933,195.2327,14307.0
2021-12-31 09:30:00,198.74,201.14,198.14,198.92,1615.0,195.5673,197.929,194.9768,195.7444,1615.0
2021-12-31 10:00:00,198.91,199.27,198.08,199.08,4538.0,195.7346,196.0888,194.9178,195.9018,4538.0
2021-12-31 10:30:00,198.83,199.0,198.4,198.89,4381.0,195.6558,195.8231,195.2327,195.7149,4381.0
2021-12-31 11:00:00,199.22,199.48,198.8,198.8,4303.0,196.0396,196.2955,195.6263,195.6263,4303.0
2021-12-31 11:30:00,198.87,199.0,198.09,198.09,2783.0,195.6952,195.8231,194.9276,194.9276,2783.0
2021-12-31 12:00:00,197.88,198.4,197.86,198.37,2267.0,194.721,195.2327,194.7013,195.2032,2267.0
2021-12-31 12:30:00,198.25,199.28,198.13,199.28,6544.0,195.0851,196.0986,194.967,196.0986,6544.0
2021-12-31 13:00:00,199.2,199.35,198.72,198.95,1582.0,196.0199,196.1675,195.5476,195.7739,1582.0
2021-12-31 13:30:00,199.1,199.4,199.1,199.29,975.0,195.9215,196.2167,195.9215,196.1085,975.0
2021-12-31 14:00:00,199.9,200.18,199.68,199.98,2315.0,196.7087,196.9843,196.4923,196.7875,2315.0
2021-12-31 14:30:00,200.12,200.43,200.11,200.23,2054.0,196.9252,197.2303,196.9154,197.0335,2054.0
2021-12-31 15:00:00,200.02,200.27,199.75,200.24,3257.0,196.8268,197.0728,196.5611,197.0433,3257.0
2021-12-31 15:30:00,200.13,200.66,199.2,199.23,10784.0,196.9351,197.4566,196.0199,196.0494,10784.0
2022-01-03 09:30:00,199.44,202.01,199.44,201.08,3623.0,196.2561,198.7851,196.2561,197.8699,3623.0
2022-01-03 10:00:00,201.53,201.93,200.19,201.73,5010.0,198.3127,198.7063,196.9941,198.5095,5010.0
2022-01-03 10:30:00,201.52,201.52,199.76,199.76,2060.0,198.3029,198.3029,196.571,196.571,2060.0
2022-01-03 11:00:00,199.49,199.49,198.74,198.98,1901.0,196.3053,196.3053,195.5673,195.8034,1901.0
2022-01-03 11:30:00,198.68,198.68,197.63,198.31,2403.0,195.5082,195.5082,194.475,195.1441,2403.0
2022-01-03 12:00:00,197.69,198.15,197.58,197.58,2137.0,194.534,194.9867,194.4258,194.4258,2137.0
2022-01-03 12:30:00,197.9,198.17,197.67,197.7,1549.0,194.7407,195.0064,194.5143,194.5439,1549.0
2022-01-03 13:00:00,197.82,197.96,197.52,197.79,1252.0,194.662,194.7997,194.3667,194.6324,1252.0
2022-01-03 13:30:00,197.77,197.77,197.29,197.57,1999.0,194.6128,194.6128,194.1404,194.4159,1999.0
2022-01-03 14:00:00,197.79,197.91,197.37,197.58,1000.0,194.6324,194.7505,194.2191,194.4258,1000.0
2022-01-03 14:30:00,197.58,198.37,197.58,198.3,1234.0,194.4258,195.2032,194.4258,195.1343,1234.0
2022-01-03 15:00:00,198.31,198.31,197.44,197.48,1604.0,195.1441,195.1441,194.288,194.3274,1604.0
2022-01-03 15:30:00,197.48,197.99,197.32,197.66,9657.0,194.3274,194.8292,194.1699,194.5045,9657.0
2022-01-04 09:30:00,200.06,201.73,200.06,200.19,10322.0,196.8662,198.5095,196.8662,196.9941,10322.0
2022-01-04 10:00:00,200.69,200.69,198.28,198.47,3973.0,197.4861,197.4861,195.1146,195.3016,3973.0
2022-01-04 10:30:00,198.44,198.77,197.72,197.72,1700.0,195.2721,195.5968,194.5636,194.5636,1700.0
2022-01-04 11:00:00,198.05,198.52,197.8,198.48,9038.0,194.8883,195.3508,194.6423,195.3114,9038.0
2022-01-04 11:30:00,198.48,199.8,198.47,199.43,2707.0,195.3114,196.6103,195.3016,196.2463,2707.0
2022-01-04 12:00:00,199.32,199.87,199.32,199.56,1849.0,196.138,196.6792,196.138,196.3742,1849.0
2022-01-04 12:30:00,199.62,199.71,198.77,198.77,1929.0,196.4332,196.5218,195.5968,195.5968,1929.0
2022-01-04 13:00:00,198.92,199.36,198.73,198.93,3443.0,195.7444,196.1774,195.5574,195.7542,3443.0
2022-01-04 13:30:00,198.67,198.67,197.97,197.97,2210.0,195.4984,195.4984,194.8096,194.8096,2210.0
2022-01-04 14:00:00,198.17,198.56,198.17,198.43,2521.0,195.0064,195.3901,195.0064,195.2622,2521.0
2022-01-04 14:30:00,198.45,199.05,198.38,199.04,3821.0,195.2819,195.8723,195.213,195.8625,3821.0
2022-01-04 15:00:00,199.02,199.16,198.63,198.64,5199.0,195.8428,195.9806,195.459,195.4689,5199.0
2022-01-04 15:30:00,198.74,198.93,197.62,197.63,15741.0,195.5673,195.7542,194.4651,194.475,15741.0
2022-01-05 09:30:00,197.27,198.89,196.94,198.47,4218.0,194.1207,195.7149,193.796,195.3016,4218.0
2022-01-05 10:00:00,198.23,199.49,198.22,199.49,1100.0,195.0654,196.3053,195.0556,196.3053,1100.0
2022-01-05 10:30:00,199.8,200.26,199.21,199.49,1461.0,196.6103,197.063,196.0298,196.3053,1461.0
2022-01-05 11:00:00,199.45,199.86,199.27,199.86,3979.0,196.2659,196.6694,196.0888,196.6694,3979.0
2022-01-05 11:30:00,200.03,200.29,199.1,199.29,2200.0,196.8367,197.0925,195.9215,196.1085,2200.0
2022-01-05 12:00:00,199.35,199.63,199.34,199.63,500.0,196.1675,196.4431,196.1577,196.4431,500.0
2022-01-05 12:30:00,199.61,200.4,199.26,200.35,4661.0,196.4234,197.2008,196.079,197.1516,4661.0
2022-01-05 13:00:00,200.6,201.85,200.52,201.61,8565.0,197.3976,198.6276,197.3189,198.3914,8565.0
2022-01-05 13:30:00,201.61,201.83,200.59,201.2,6693.0,198.3914,198.6079,197.3877,197.988,6693.0
2022-01-05 14:00:00,201.41,201.58,199.79,200.42,5479.0,198.1946,198.3619,196.6005,197.2204,5479.0
2022-01-05 14:30:00,200.04,200.45,199.39,199.67,5804.0,196.8465,197.25,196.2069,196.4824,5804.0
2022-01-05 15:00:00,199.45,199.74,199.22,199.3,9417.0,196.2659,196.5513,196.0396,196.1183,9417.0
2022-01-05 15:30:00,199.12,199.48,197.0,197.02,23224.0,195.9412,196.2955,193.855,193.8747,23224.0
2022-01-06 09:30:00,196.37,200.0,196.37,199.76,4954.0,193.2351,196.8072,193.2351,196.571,4954.0
2022-01-06 10:00:00,199.71,200.73,199.64,200.73,3616.0,196.5218,197.5255,196.4529,197.5255,3616.0
2022-01-06 10:30:00,200.5,201.5,199.9,201.01,5489.0,197.2992,198.2832,196.7087,197.801,5489.0
2022-01-06 11:00:00,200.9,201.77,200.51,201.14,8808.0,197.6928,198.5489,197.309,197.929,8808.0
2022-01-06 11:30:00,201.17,201.78,200.65,201.78,3140.0,197.9585,198.5587,197.4468,198.5587,3140.0
2022-01-06 12:00:00,201.63,202.2,201.52,201.92,2000.0,198.4111,198.972,198.3029,198.6965,2000.0
2022-01-06 12:30:00,201.88,202.05,201.18,201.29,1919.0,198.6571,198.8244,197.9683,198.0766,1919.0
2022-01-06 13:00:00,201.31,201.52,201.03,201.4,2090.0,198.0962,198.3029,197.8207,198.1848,2090.0
2022-01-06 13:30:00,201.25,201.43,200.64,200.67,2156.0,198.0372,198.2143,197.4369,197.4665,2156.0
2022-01-06 14:00:00,200.59,201.17,200.58,200.81,3248.0,197.3877,197.9585,197.3779,197.6042,3248.0
2022-01-06 14:30:00,200.65,200.73,200.0,200.0,5424.0,197.4468,197.5255,196.8072,196.8072,5424.0
2022-01-06 15:00:00,200.0,200.34,199.0,199.47,6626.0,196.8072,197.1417,195.8231,196.2856,6626.0
2022-01-06 15:30:00,199.68,199.68,198.13,198.23,31086.0,196.4923,196.4923,194.967,195.0654,31086.0
2022-01-07 09:30:00,197.52,198.96,197.18,198.96,3620.0,194.3667,195.7838,194.0322,195.7838,3620.0
2022-01-07 10:00:00,198.8,199.0,197.58,197.95,2627.0,195.6263,195.8231,194.4258,194.7899,2627.0
2022-01-07 10:30:00,197.88,197.88,196.96,196.96,2508.0,194.721,194.721,193.8157,193.8157,2508.0
2022-01-07 11:00:00,197.23,197.45,196.03,197.23,6156.0,194.0814,194.2979,192.9005,194.0814,6156.0
2022-01-07 11:30:00,197.22,197.57,196.68,197.25,1622.0,194.0715,194.4159,193.5402,194.1011,1622.0
2022-01-07 12:00:00,198.05,198.06,197.34,197.34,1791.0,194.8883,194.8981,194.1896,194.1896,1791.0
2022-01-07 12:30:00,197.39,197.61,197.23,197.61,1629.0,194.2388,194.4553,194.0814,194.4553,1629.0
2022-01-07 13:00:00,197.71,197.83,197.18,197.18,1779.0,194.5537,194.6718,194.0322,194.0322,1779.0
2022-01-07 13:30:00,196.88,197.29,196.88,197.1,2635.0,193.737,194.1404,193.737,193.9534,2635.0
2022-01-07 14:00:00,197.03,197.04,195.93,196.11,2355.0,193.8846,193.8944,192.8021,192.9793,2355.0
2022-01-07 14:30:00,196.5,196.72,196.32,196.38,1940.0,193.363,193.5795,193.1859,193.2449,1940.0
2022-01-07 15:00:00,196.32,196.32,195.57,195.91,3928.0,193.1859,193.1859,192.4479,192.7824,3928.0
2022-01-07 15:30:00,195.91,196.36,194.89,194.92,17598.0,192.7824,193.2253,191.7787,191.8083,17598.0
2022-01-10 09:30:00,193.24,193.49,191.62,192.79,5699.0,190.1551,190.4011,188.5609,189.7123,5699.0
2022-01-10 10:00:00,193.15,194.85,192.96,193.87,4125.0,190.0665,191.7394,189.8795,190.775,4125.0
2022-01-10 10:30:00,194.65,194.78,193.69,194.41,2588.0,191.5426,191.6705,190.5979,191.3064,2588.0
2022-01-10 11:00:00,194.06,194.44,193.48,194.28,6946.0,190.962,191.3359,190.3912,191.1785,6946.0
2022-01-10 11:30:00,194.19,194.19,193.69,193.81,1301.0,191.0899,191.0899,190.5979,190.716,1301.0
2022-01-10 12:00:00,193.9,194.71,193.53,194.15,3602.0,190.8045,191.6016,190.4404,191.0505,3602.0
2022-01-10 12:30:00,193.93,194.0,193.57,194.0,1207.0,190.8341,190.9029,190.4798,190.9029,1207.0
2022-01-10 13:00:00,193.92,194.37,193.92,194.37,1100.0,190.8242,191.267,190.8242,191.267,1100.0
2022-01-10 13:30:00,194.42,194.55,193.72,194.55,3306.0,191.3162,191.4442,190.6274,191.4442,3306.0
2022-01-10 14:00:00,194.55,195.24,194.51,195.15,4148.0,191.4442,192.1231,191.4048,192.0346,4148.0
2022-01-10 14:30:00,194.99,194.99,193.68,193.89,3180.0,191.8771,191.8771,190.588,190.7947,3180.0
2022-01-10 15:00:00,193.84,193.87,193.15,193.49,4330.0,190.7455,190.775,190.0665,190.4011,4330.0
2022-01-10 15:30:00,193.37,194.49,193.1,194.12,21756.0,190.283,191.3851,190.0173,191.021,21756.0
2022-01-11 09:30:00,194.11,195.98,191.78,192.87,7116.0,191.0112,192.8513,188.7184,189.791,7116.0
2022-01-11 10:00:00,192.87,194.28,192.7,194.0,5184.0,189.791,191.1785,189.6237,190.9029,5184.0
2022-01-11 10:30:00,194.16,194.18,192.51,192.81,3174.0,191.0604,191.0801,189.4367,189.7319,3174.0
2022-01-11 11:00:00,192.72,193.2,192.26,192.89,4113.0,189.6434,190.1157,189.1907,189.8107,4113.0
2022-01-11 11:30:00,192.88,194.37,192.76,193.08,5250.0,189.8008,191.267,189.6827,189.9976,5250.0
2022-01-11 12:00:00,193.13,193.47,193.04,193.05,2362.0,190.0468,190.3814,189.9583,189.9681,2362.0
2022-01-11 12:30:00,193.1,193.1,192.54,192.89,1640.0,190.0173,190.0173,189.4662,189.8107,1640.0
2022-01-11 13:00:00,192.56,193.17,192.56,193.04,1200.0,189.4859,190.0862,189.4859,189.9583,1200.0
2022-01-11 13:30:00,193.0,193.17,192.34,192.34,2251.0,189.9189,190.0862,189.2694,189.2694,2251.0
2022-01-11 14:00:00,192.29,192.31,191.91,192.02,2062.0,189.2202,189.2399,188.8463,188.9545,2062.0
2022-01-11 14:30:00,192.42,193.15,192.24,193.15,4338.0,189.3482,190.0665,189.171,190.0665,4338.0
2022-01-11 15:00:00,193.37,194.9,193.36,194.37,8949.0,190.283,191.7886,190.2732,191.267,8949.0
2022-01-11 15:30:00,194.28,194.64,193.21,193.37,25905.0,191.1785,191.5327,190.1255,190.283,25905.0
2022-01-12 09:30:00,193.33,197.54,193.33,197.54,7455.0,190.2436,194.3864,190.2436,194.3864,7455.0
2022-01-12 10:00:00,196.91,196.91,196.0,196.13,4401.0,193.7665,193.7665,192.871,192.9989,4401.0
2022-01-12 10:30:00,195.86,195.96,194.55,195.02,4725.0,192.7332,192.8316,191.4442,191.9067,4725.0
2022-01-12 11:00:00,194.78,195.0,192.61,194.05,11850.0,191.6705,191.887,189.5351,190.9521,11850.0
2022-01-12 11:30:00,194.12,194.67,193.8,194.67,3090.0,191.021,191.5622,190.7061,191.5622,3090.0
2022-01-12 12:00:00,195.28,195.28,194.25,194.46,3124.0,192.1625,192.1625,191.1489,191.3556,3124.0
2022-01-12 12:30:00,194.46,194.87,194.22,194.67,3312.0,191.3556,191.759,191.1194,191.5622,3312.0
2022-01-12 13:00:00,194.67,195.16,194.54,194.84,4190.0,191.5622,192.0444,191.4343,191.7295,4190.0
2022-01-12 13:30:00,194.72,195.19,194.47,195.07,4099.0,191.6114,192.0739,191.3654,191.9559,4099.0
2022-01-12 14:00:00,194.86,194.88,194.13,194.7,5507.0,191.7492,191.7689,191.0309,191.5918,5507.0
2022-01-12 14:30:00,194.66,194.81,194.31,194.61,5388.0,191.5524,191.7,191.208,191.5032,5388.0
2022-01-12 15:00:00,194.57,195.38,193.86,194.66,7322.0,191.4638,192.2609,190.7652,191.5524,7322.0
2022-01-12 15:30:00,194.64,195.73,194.52,194.88,22363.0,191.5327,192.6053,191.4146,191.7689,22363.0
2022-01-13 09:30:00,197.2,201.43,196.23,201.43,11056.0,194.0519,198.2143,193.0973,198.2143,11056.0
2022-01-13 10:00:00,201.42,201.42,198.67,199.29,7541.0,198.2045,198.2045,195.4984,196.1085,7541.0
2022-01-13 10:30:00,199.5,200.07,198.97,199.67,5194.0,196.3151,196.876,195.7936,196.4824,5194.0
2022-01-13 11:00:00,199.84,200.51,199.26,199.63,9370.0,196.6497,197.309,196.079,196.4431,9370.0
2022-01-13 11:30:00,199.37,200.36,199.21,200.25,12784.0,196.1872,197.1614,196.0298,197.0532,12784.0
2022-01-13 12:00:00,200.05,200.18,198.91,198.94,6377.0,196.8564,196.9843,195.7346,195.7641,6377.0
2022-01-13 12:30:00,198.84,199.24,198.07,198.53,3024.0,195.6657,196.0593,194.908,195.3606,3024.0
2022-01-13 13:00:00,198.46,199.15,198.13,199.1,3611.0,195.2917,195.9707,194.967,195.9215,3611.0
2022-01-13 13:30:00,198.79,199.24,198.6,199.06,6309.0,195.6165,196.0593,195.4295,195.8822,6309.0
2022-01-13 14:00:00,199.08,200.14,199.08,199.9,35627.0,195.9018,196.9449,195.9018,196.7087,35627.0
2022-01-13 14:30:00,200.01,200.62,199.93,200.01,7751.0,196.817,197.4173,196.7383,196.817,7751.0
2022-01-13 15:00:00,199.96,200.12,199.27,199.27,6979.0,196.7678,196.9252,196.0888,196.0888,6979.0
2022-01-13 15:30:00,199.49,199.59,197.66,198.07,38482.0,196.3053,196.4037,194.5045,194.908,38482.0
2022-01-14 09:30:00,196.75,197.72,194.96,196.67,8494.0,193.609,194.5636,191.8476,193.5303,8494.0
2022-01-14 10:00:00,196.81,197.0,196.1,196.22,2656.0,193.6681,193.855,192.9694,193.0875,2656.0
2022-01-14 10:30:00,196.2,196.2,194.66,195.22,10307.0,193.0678,193.0678,191.5524,192.1035,10307.0
2022-01-14 11:00:00,195.03,195.38,193.06,193.22,8376.0,191.9165,192.2609,189.9779,190.1354,8376.0
2022-01-14 11:30:00,193.0,193.96,192.96,193.17,8256.0,189.9189,190.8636,189.8795,190.0862,8256.0
2022-01-14 12:00:00,193.13,193.5,192.94,193.14,3703.0,190.0468,190.4109,189.8599,190.0567,3703.0
2022-01-14 12:30:00,193.2,193.2,191.69,191.69,3462.0,190.1157,190.1157,188.6298,188.6298,3462.0
2022-01-14 13:00:00,191.58,191.93,191.18,191.3,8801.0,188.5216,188.866,188.128,188.246,8801.0
2022-01-14 13:30:00,191.35,191.89,190.72,191.37,13733.0,188.2952,188.8266,187.6753,188.3149,13733.0
2022-01-14 14:00:00,191.43,191.94,190.47,190.47,6073.0,188.374,188.8758,187.4293,187.4293,6073.0
2022-01-14 14:30:00,190.43,191.13,190.23,190.51,6694.0,187.3899,188.0788,187.1931,187.4687,6694.0
2022-01-14 15:00:00,190.5,191.77,189.83,191.52,10241.0,187.4588,188.7085,186.7995,188.4625,10241.0
2022-01-14 15:30:00,191.77,192.69,191.64,192.34,49348.0,188.7085,189.6139,188.5806,189.2694,49348.0
2022-01-18 09:30:00,191.79,191.85,189.35,190.15,7819.0,188.7282,188.7873,186.3272,187.1144,7819.0
2022-01-18 10:00:00,190.04,190.45,189.69,189.71,3500.0,187.0062,187.4096,186.6617,186.6814,3500.0
2022-01-18 10:30:00,190.63,191.32,189.94,190.11,3234.0,187.5867,188.2657,186.9078,187.075,3234.0
2022-01-18 11:00:00,190.52,190.62,190.02,190.03,4759.0,187.4785,187.5769,186.9865,186.9963,4759.0
2022-01-18 11:30:00,189.97,190.17,189.42,189.42,4989.0,186.9373,187.1341,186.3961,186.3961,4989.0
2022-01-18 12:00:00,189.46,189.92,189.31,189.4,5431.0,186.4354,186.8881,186.2878,186.3764,5431.0
2022-01-18 12:30:00,189.75,189.87,189.08,189.1,2562.0,186.7208,186.8389,186.0615,186.0812,2562.0
2022-01-18 13:00:00,188.74,188.75,188.48,188.62,904.0,185.7269,185.7367,185.4711,185.6088,904.0
2022-01-18 13:30:00,188.62,188.98,188.29,188.71,6566.0,185.6088,185.9631,185.2841,185.6974,6566.0
2022-01-18 14:00:00,188.69,190.08,188.69,190.07,2449.0,185.6777,187.0455,185.6777,187.0357,2449.0
2022-01-18 14:30:00,190.79,191.92,190.79,191.92,3567.0,187.7442,188.8561,187.7442,188.8561,3567.0
2022-01-18 15:00:00,191.54,191.57,191.01,191.56,2846.0,188.4822,188.5117,187.9607,188.5019,2846.0
2022-01-18 15:30:00,191.51,191.51,190.31,190.38,20719.0,188.4527,188.4527,187.2718,187.3407,20719.0
2022-01-19 09:30:00,189.96,192.42,189.96,192.09,4283.0,186.9274,189.3482,186.9274,189.0234,4283.0
2022-01-19 10:00:00,192.46,192.99,192.07,192.31,8303.0,189.3875,189.9091,189.0037,189.2399,8303.0
2022-01-19 10:30:00,192.32,195.38,192.3,195.38,17582.0,189.2498,192.2609,189.2301,192.2609,17582.0
2022-01-19 11:00:00,195.22,195.8,192.96,193.48,10023.0,192.1035,192.6742,189.8795,190.3912,10023.0
2022-01-19 11:30:00,193.66,194.52,193.41,194.52,2601.0,190.5684,191.4146,190.3224,191.4146,2601.0
2022-01-19 12:00:00,194.86,196.04,194.73,195.16,2242.0,191.7492,192.9104,191.6213,192.0444,2242.0
2022-01-19 12:30:00,195.03,195.03,194.5,194.75,1312.0,191.9165,191.9165,191.395,191.641,1312.0
2022-01-19 13:00:00,194.29,194.7,193.73,193.74,2862.0,191.1883,191.5918,190.6372,190.6471,2862.0
2022-01-19 13:30:00,193.74,194.09,193.47,193.84,2380.0,190.6471,190.9915,190.3814,190.7455,2380.0
2022-01-19 14:00:00,193.84,193.84,193.16,193.24,1611.0,190.7455,190.7455,190.0763,190.1551,1611.0
2022-01-19 14:30:00,193.03,194.28,192.94,194.28,3161.0,189.9484,191.1785,189.8599,191.1785,3161.0
2022-01-19 15:00:00,194.04,194.28,193.51,193.52,3041.0,190.9423,191.1785,190.4208,190.4306,3041.0
2022-01-19 15:30:00,193.35,193.41,192.71,192.75,18103.0,190.2633,190.3224,189.6335,189.6729,18103.0
2022-01-20 09:30:00,193.7,193.7,192.23,193.37,2552.0,190.6077,190.6077,189.1612,190.283,2552.0
2022-01-20 10:00:00,193.37,193.37,192.22,192.3,2532.0,190.283,190.283,189.1514,189.2301,2532.0
2022-01-20 10:30:00,192.95,194.47,192.77,194.2,4676.0,189.8697,191.3654,189.6926,191.0997,4676.0
2022-01-20 11:00:00,194.19,194.48,194.11,194.4,2019.0,191.0899,191.3753,191.0112,191.2966,2019.0
2022-01-20 11:30:00,194.43,194.71,193.8,193.8,2603.0,191.3261,191.6016,190.7061,190.7061,2603.0
2022-01-20 12:00:00,193.7,193.7,192.88,193.21,1401.0,190.6077,190.6077,189.8008,190.1255,1401.0
2022-01-20 12:30:00,193.45,193.55,192.63,192.63,2211.0,190.3617,190.4601,189.5548,189.5548,2211.0
2022-01-20 13:00:00,192.62,192.62,191.54,191.54,1404.0,189.545,189.545,188.4822,188.4822,1404.0
2022-01-20 13:30:00,191.52,191.87,190.87,190.9,2819.0,188.4625,188.8069,187.8229,187.8524,2819.0
2022-01-20 14:00:00,190.9,191.73,190.77,190.97,3687.0,187.8524,188.6692,187.7245,187.9213,3687.0
2022-01-20 14:30:00,190.72,190.89,189.56,189.87,2962.0,187.6753,187.8426,186.5338,186.8389,2962.0
2022-01-20 15:00:00,189.71,189.9,188.2,188.7,7430.0,186.6814,186.8684,185.1955,185.6875,7430.0
2022-01-20 15:30:00,188.79,189.03,187.33,187.58,44867.0,185.7761,186.0123,184.3394,184.5854,44867.0
2022-01-21 09:30:00,187.76,189.94,187.37,188.15,7619.0,184.7626,186.9078,184.3788,185.1463,7619.0
2022-01-21 10:00:00,189.13,189.13,187.36,188.25,12870.0,186.1107,186.1107,184.3689,185.2447,12870.0
2022-01-21 10:30:00,189.3,191.55,189.3,191.18,5325.0,186.278,188.492,186.278,188.128,5325.0
2022-01-21 11:00:00,191.18,191.56,190.79,191.1,3500.0,188.128,188.5019,187.7442,188.0492,3500.0
2022-01-21 11:30:00,191.2,191.2,189.39,189.58,2137.0,188.1476,188.1476,186.3665,186.5535,2137.0
2022-01-21 12:00:00,189.15,189.53,188.43,189.12,3342.0,186.1304,186.5043,185.4219,186.1008,3342.0
2022-01-21 12:30:00,189.08,189.25,188.66,189.25,5520.0,186.0615,186.2288,185.6482,186.2288,5520.0
2022-01-21 13:00:00,189.43,189.5,188.48,188.83,12100.0,186.4059,186.4748,185.4711,185.8155,12100.0
2022-01-21 13:30:00,188.85,190.17,188.85,189.17,4293.0,185.8352,187.1341,185.8352,186.15,4293.0
2022-01-21 14:00:00,189.24,189.79,188.95,188.95,2892.0,186.2189,186.7601,185.9336,185.9336,2892.0
2022-01-21 14:30:00,189.0,190.2,188.95,189.26,9945.0,185.9828,187.1636,185.9336,186.2386,9945.0
2022-01-21 15:00:00,189.44,189.59,188.37,188.62,7251.0,186.4157,186.5633,185.3628,185.6088,7251.0
2022-01-21 15:30:00,188.75,190.46,188.56,188.95,31923.0,185.7367,187.4195,185.5498,185.9336,31923.0
2022-01-24 09:30:00,188.4,191.24,186.13,190.4,9687.0,185.3923,188.187,183.1586,187.3604,9687.0
2022-01-24 10:00:00,190.0,191.23,189.61,191.23,8183.0,186.9668,188.1772,186.583,188.1772,8183.0
2022-01-24 10:30:00,191.75,193.12,191.54,192.41,10541.0,188.6889,190.037,188.4822,189.3383,10541.0
2022-01-24 11:00:00,192.4,192.97,191.0,192.49,13872.0,189.3285,189.8894,187.9508,189.417,13872.0
2022-01-24 11:30:00,193.37,193.6,191.4,192.65,5435.0,190.283,190.5093,188.3444,189.5745,5435.0
2022-01-24 12:00:00,192.48,192.94,191.62,191.62,5713.0,189.4072,189.8599,188.5609,188.5609,5713.0
2022-01-24 12:30:00,191.43,192.91,190.74,192.82,3631.0,188.374,189.8303,187.695,189.7418,3631.0
2022-01-24 13:00:00,192.75,193.99,192.71,192.94,6451.0,189.6729,190.8931,189.6335,189.8599,6451.0
2022-01-24 13:30:00,193.54,195.11,193.31,195.0,9365.0,190.4503,191.9952,190.224,191.887,9365.0
2022-01-24 14:00:00,195.26,195.9,193.26,193.78,8753.0,192.1428,192.7726,190.1748,190.6864,8753.0
2022-01-24 14:30:00,193.74,193.91,192.21,192.96,5503.0,190.6471,190.8144,189.1415,189.8795,5503.0
2022-01-24 15:00:00,193.31,195.0,193.16,194.42,7187.0,190.224,191.887,190.0763,191.3162,7187.0
2022-01-24 15:30:00,194.47,197.18,194.38,196.76,24805.0,191.3654,194.0322,191.2769,193.6189,24805.0
2022-01-25 09:30:00,192.87,196.53,190.07,190.93,7409.0,189.791,193.3925,187.0357,187.8819,7409.0
2022-01-25 10:00:00,190.11,191.01,189.54,191.01,3567.0,187.075,187.9607,186.5141,187.9607,3567.0
2022-01-25 10:30:00,191.63,192.27,188.38,188.63,8051.0,188.5708,189.2006,185.3727,185.6187,8051.0
2022-01-25 11:00:00,189.01,189.57,188.52,189.29,4017.0,185.9926,186.5437,185.5104,186.2681,4017.0
2022-01-25 11:30:00,189.08,189.33,187.12,187.12,5464.0,186.0615,186.3075,184.1328,184.1328,5464.0
2022-01-25 12:00:00,187.12,188.31,186.91,188.05,7459.0,184.1328,185.3038,183.9261,185.0479,7459.0
2022-01-25 12:30:00,187.83,188.42,187.6,187.85,3574.0,184.8314,185.412,184.6051,184.8511,3574.0
2022-01-25 13:00:00,187.79,189.0,187.33,188.78,4950.0,184.7921,185.9828,184.3394,185.7663,4950.0
2022-01-25 13:30:00,189.24,190.48,189.13,190.22,4307.0,186.2189,187.4391,186.1107,187.1833,4307.0
2022-01-25 14:00:00,189.97,191.12,189.58,190.24,7274.0,186.9373,188.0689,186.5535,187.203,7274.0
2022-01-25 14:30:00,189.87,190.68,189.87,190.66,4151.0,186.8389,187.6359,186.8389,187.6163,4151.0
2022-01-25 15:00:00,190.39,190.99,189.55,190.24,15075.0,187.3506,187.941,186.524,187.203,15075.0
2022-01-25 15:30:00,190.09,191.14,189.42,189.45,29969.0,187.0554,188.0886,186.3961,186.4256,29969.0
2022-01-26 09:30:00,192.8,193.81,189.14,190.13,9162.0,189.7221,190.716,186.1205,187.0947,9162.0
2022-01-26 10:00:00,190.52,190.73,188.86,188.86,4538.0,187.4785,187.6851,185.845,185.845,4538.0
2022-01-26 10:30:00,188.53,189.21,188.06,188.19,3321.0,185.5203,186.1894,185.0578,185.1857,3321.0
2022-01-26 11:00:00,187.7,188.62,186.76,188.0,1805.0,184.7035,185.6088,183.7785,184.9987,1805.0
2022-01-26 11:30:00,187.67,188.04,187.46,188.04,1250.0,184.674,185.0381,184.4673,185.0381,1250.0
2022-01-26 12:00:00,188.13,188.45,187.68,187.68,2228.0,185.1266,185.4415,184.6838,184.6838,2228.0
2022-01-26 12:30:00,187.69,188.21,187.64,187.65,2109.0,184.6937,185.2054,184.6445,184.6543,2109.0
2022-01-26 13:00:00,187.44,188.47,187.08,188.03,4102.0,184.4477,185.4612,184.0934,185.0282,4102.0
2022-01-26 13:30:00,187.93,188.92,187.87,188.09,7198.0,184.9298,185.904,184.8708,185.0873,7198.0
2022-01-26 14:00:00,188.25,189.0,185.45,187.43,12771.0,185.2447,185.9828,182.4894,184.4378,12771.0
2022-01-26 14:30:00,187.22,187.42,184.37,185.48,5756.0,184.2312,184.428,181.4267,182.519,5756.0
2022-01-26 15:00:00,185.56,185.66,182.74,184.46,7613.0,182.5977,182.6961,179.8227,181.5152,7613.0
2022-01-26 15:30:00,184.66,187.24,184.43,186.38,41959.0,181.712,184.2509,181.4857,183.4046,41959.0
2022-01-27 09:30:00,187.84,190.95,187.84,189.24,7285.0,184.8413,187.9016,184.8413,186.2189,7285.0
2022-01-27 10:00:00,189.09,190.57,189.06,189.06,5105.0,186.0713,187.5277,186.0418,186.0418,5105.0
2022-01-27 10:30:00,188.38,190.65,188.38,190.65,4977.0,185.3727,187.6064,185.3727,187.6064,4977.0
2022-01-27 11:00:00,190.69,190.85,188.6,188.87,5104.0,187.6458,187.8032,185.5891,185.8548,5104.0
2022-01-27 11:30:00,189.14,190.57,189.05,190.45,4453.0,186.1205,187.5277,186.032,187.4096,4453.0
2022-01-27 12:00:00,190.02,190.02,188.78,189.0,3381.0,186.9865,186.9865,185.7663,185.9828,3381.0
2022-01-27 12:30:00,188.81,189.77,188.38,189.29,2166.0,185.7958,186.7405,185.3727,186.2681,2166.0
2022-01-27 13:00:00,189.11,189.46,187.69,187.69,3427.0,186.091,186.4354,184.6937,184.6937,3427.0
2022-01-27 13:30:00,187.61,188.68,187.61,188.68,2304.0,184.6149,185.6679,184.6149,185.6679,2304.0
2022-01-27 14:00:00,189.19,189.65,188.63,188.63,4929.0,186.1697,186.6224,185.6187,185.6187,4929.0
2022-01-27 14:30:00,188.61,189.03,188.07,188.4,2424.0,185.599,186.0123,185.0676,185.3923,2424.0
2022-01-27 15:00:00,188.63,188.64,187.55,188.02,4122.0,185.6187,185.6285,184.5559,185.0184,4122.0
2022-01-27 15:30:00,187.96,188.7,187.45,188.4,17797.0,184.9594,185.6875,184.4575,185.3923,17797.0
2022-01-28 09:30:00,189.01,189.84,187.24,189.84,2790.0,185.9926,186.8093,184.2509,186.8093,2790.0
2022-01-28 10:00:00,189.53,189.68,188.11,188.17,2500.0,186.5043,186.6519,185.107,185.166,2500.0
2022-01-28 10:30:00,188.04,188.76,186.79,188.35,7933.0,185.0381,185.7466,183.808,185.3431,7933.0
2022-01-28 11:00:00,188.48,189.47,187.75,188.84,2885.0,185.4711,186.4453,184.7527,185.8253,2885.0
2022-01-28 11:30:00,188.62,189.28,188.38,189.28,5028.0,185.6088,186.2583,185.3727,186.2583,5028.0
2022-01-28 12:00:00,189.24,190.34,189.21,189.21,3724.0,186.2189,187.3014,186.1894,186.1894,3724.0
2022-01-28 12:30:00,189.0,189.15,188.29,188.98,3310.0,185.9828,186.1304,185.2841,185.9631,3310.0
2022-01-28 13:00:00,189.39,189.74,188.94,189.18,2253.0,186.3665,186.7109,185.9237,186.1599,2253.0
2022-01-28 13:30:00,189.8,190.24,189.21,190.24,4579.0,186.77,187.203,186.1894,187.203,4579.0
2022-01-28 14:00:00,190.17,190.43,188.59,188.68,14289.0,187.1341,187.3899,185.5793,185.6679,14289.0
2022-01-28 14:30:00,188.65,191.57,188.46,191.33,4259.0,185.6383,188.5117,185.4514,188.2756,4259.0
2022-01-28 15:00:00,191.49,192.76,190.94,192.76,8749.0,188.433,189.6827,187.8918,189.6827,8749.0
2022-01-28 15:30:00,192.75,192.88,191.98,192.37,71454.0,189.6729,189.8008,188.9152,189.299,71454.0
2022-01-31 09:30:00,193.16,194.22,191.84,192.66,12724.0,190.0763,191.1194,188.7774,189.5843,12724.0
2022-01-31 10:00:00,193.05,193.93,192.77,192.97,27792.0,189.9681,190.8341,189.6926,189.8894,27792.0
2022-01-31 10:30:00,192.77,192.99,191.15,191.2,6263.0,189.6926,189.9091,188.0984,188.1476,6263.0
2022-01-31 11:00:00,191.49,192.91,190.85,192.57,10979.0,188.433,189.8303,187.8032,189.4958,10979.0
2022-01-31 11:30:00,192.89,193.28,192.34,192.83,3669.0,189.8107,190.1944,189.2694,189.7516,3669.0
2022-01-31 12:00:00,193.0,193.22,192.59,192.81,7372.0,189.9189,190.1354,189.5154,189.7319,7372.0
2022-01-31 12:30:00,192.94,193.46,192.06,193.46,7068.0,189.8599,190.3716,188.9939,190.3716,7068.0
2022-01-31 13:00:00,193.44,194.46,193.07,193.63,7070.0,190.3519,191.3556,189.9878,190.5388,7070.0
2022-01-31 13:30:00,193.49,193.89,193.21,193.41,5730.0,190.4011,190.7947,190.1255,190.3224,5730.0
2022-01-31 14:00:00,193.53,194.25,193.09,194.11,8498.0,190.4404,191.1489,190.0075,191.0112,8498.0
2022-01-31 14:30:00,194.1,195.71,194.1,194.99,7639.0,191.0013,192.5856,191.0013,191.8771,7639.0
2022-01-31 15:00:00,195.04,195.18,194.64,194.75,14796.0,191.9263,192.0641,191.5327,191.641,14796.0
2022-01-31 15:30:00,194.75,196.68,194.61,196.49,57570.0,191.641,193.5402,191.5032,193.3532,57570.0
2022-02-01 09:30:00,196.53,198.11,194.93,195.44,11705.0,193.3925,194.9473,191.8181,192.3199,11705.0
2022-02-01 10:00:00,194.93,195.79,193.54,195.66,9001.0,191.8181,192.6644,190.4503,192.5364,9001.0
2022-02-01 10:30:00,195.68,196.55,195.32,196.39,4311.0,192.5561,193.4122,192.2019,193.2548,4311.0
2022-02-01 11:00:00,196.68,196.69,195.92,196.46,4741.0,193.5402,193.55,192.7923,193.3237,4741.0
2022-02-01 11:30:00,196.25,196.89,195.85,196.74,5496.0,193.117,193.7468,192.7234,193.5992,5496.0
2022-02-01 12:00:00,196.9,197.15,195.76,196.32,3595.0,193.7566,194.0026,192.6348,193.1859,3595.0
2022-02-01 12:30:00,196.23,197.19,195.96,196.9,5082.0,193.0973,194.042,192.8316,193.7566,5082.0
2022-02-01 13:00:00,196.96,197.64,196.65,197.43,6250.0,193.8157,194.4848,193.5106,194.2782,6250.0
2022-02-01 13:30:00,197.5,197.73,196.72,196.72,4808.0,194.3471,194.5734,193.5795,193.5795,4808.0
2022-02-01 14:00:00,197.18,197.44,195.75,196.14,6728.0,194.0322,194.288,192.625,193.0088,6728.0
2022-02-01 14:30:00,196.56,196.86,196.04,196.3,10178.0,193.4221,193.7173,192.9104,193.1662,10178.0
2022-02-01 15:00:00,196.48,196.78,195.86,196.55,15672.0,193.3433,193.6386,192.7332,193.4122,15672.0
2022-02-01 15:30:00,196.78,197.96,196.42,197.6,36689.0,193.6386,194.7997,193.2843,194.4455,36689.0
2022-02-02 09:30:00,196.49,198.19,196.18,197.28,8027.0,193.3532,195.026,193.0481,194.1306,8027.0
2022-02-02 10:00:00,196.76,197.8,195.59,196.18,8156.0,193.6189,194.6423,192.4676,193.0481,8156.0
2022-02-02 10:30:00,196.01,196.76,195.71,196.37,7423.0,192.8808,193.6189,192.5856,193.2351,7423.0
2022-02-02 11:00:00,196.28,197.69,195.88,197.65,10815.0,193.1465,194.534,192.7529,194.4947,10815.0
2022-02-02 11:30:00,197.7,199.4,197.32,198.62,10545.0,194.5439,196.2167,194.1699,195.4492,10545.0
2022-02-02 12:00:00,198.39,199.0,198.14,198.39,10467.0,195.2229,195.8231,194.9768,195.2229,10467.0
2022-02-02 12:30:00,198.46,198.93,198.06,198.58,16304.0,195.2917,195.7542,194.8981,195.4098,16304.0
2022-02-02 13:00:00,198.67,198.94,197.58,197.78,11341.0,195.4984,195.7641,194.4258,194.6226,11341.0
2022-02-02 13:30:00,197.64,198.07,197.41,197.66,10065.0,194.4848,194.908,194.2585,194.5045,10065.0
2022-02-02 14:00:00,197.69,198.06,197.1,197.21,7131.0,194.534,194.8981,193.9534,194.0617,7131.0
2022-02-02 14:30:00,197.31,198.75,197.14,198.08,7276.0,194.1601,195.5771,193.9928,194.9178,7276.0
2022-02-02 15:00:00,198.26,198.59,197.62,198.04,14749.0,195.0949,195.4197,194.4651,194.8784,14749.0
2022-02-02 15:30:00,197.88,198.37,196.63,196.95,31106.0,194.721,195.2032,193.491,193.8058,31106.0
2022-02-03 09:30:00,190.54,195.42,187.23,193.63,27322.0,187.4982,192.3003,184.241,190.5388,27322.0
2022-02-03 10:00:00,193.64,193.99,190.04,191.1,28845.0,190.5487,190.8931,187.0062,188.0492,28845.0
2022-02-03 10:30:00,191.86,194.74,191.5,193.84,17118.0,188.7971,191.6311,188.4428,190.7455,17118.0
2022-02-03 11:00:00,193.84,194.5,191.36,191.74,16226.0,190.7455,191.395,188.3051,188.679,16226.0
2022-02-03 11:30:00,191.96,193.09,190.92,191.0,15246.0,188.8955,190.0075,187.8721,187.9508,15246.0
2022-02-03 12:00:00,191.08,191.83,189.76,189.94,36458.0,188.0296,188.7676,186.7306,186.9078,36458.0
2022-02-03 12:30:00,189.98,191.22,188.61,188.64,15058.0,186.9471,188.1673,185.599,185.6285,15058.0
2022-02-03 13:00:00,188.84,188.84,187.5,187.63,26686.0,185.8253,185.8253,184.5067,184.6346,26686.0
2022-02-03 13:30:00,187.21,189.33,187.16,188.23,22124.0,184.2213,186.3075,184.1721,185.2251,22124.0
2022-02-03 14:00:00,188.24,188.34,186.24,186.54,17469.0,185.2349,185.3333,183.2668,183.562,17469.0
2022-02-03 14:30:00,186.5,187.72,185.63,185.75,21221.0,183.5227,184.7232,182.6666,182.7846,21221.0
2022-02-03 15:00:00,185.75,186.95,183.84,186.55,30235.0,182.7846,183.9655,180.9051,183.5719,30235.0
2022-02-03 15:30:00,186.62,187.89,186.0,187.52,87835.0,183.6408,184.8905,183.0307,184.5264,87835.0
2022-02-04 09:30:00,187.52,187.52,183.12,184.12,5720.0,184.5264,184.5264,180.1966,181.1807,5720.0
2022-02-04 10:00:00,184.19,184.74,180.25,181.99,47242.0,181.2495,181.7908,177.3724,179.0847,47242.0
2022-02-04 10:30:00,181.43,181.43,178.23,178.6,28555.0,178.5336,178.5336,175.3847,175.7488,28555.0
2022-02-04 11:00:00,178.65,179.07,177.29,178.36,14657.0,175.798,176.2113,174.4597,175.5126,14657.0
2022-02-04 11:30:00,178.62,179.43,178.3,178.48,9375.0,175.7685,176.5655,175.4536,175.6307,9375.0
2022-02-04 12:00:00,178.48,181.06,178.08,180.56,17121.0,175.6307,178.1695,175.2371,177.6775,17121.0
2022-02-04 12:30:00,180.76,183.35,180.69,183.15,11325.0,177.8743,180.423,177.8054,180.2261,11325.0
2022-02-04 13:00:00,183.44,183.9,182.99,183.15,8456.0,180.5115,180.9642,180.0687,180.2261,8456.0
2022-02-04 13:30:00,183.02,184.14,182.9,184.09,10556.0,180.0982,181.2003,179.9801,181.1511,10556.0
2022-02-04 14:00:00,184.09,184.75,183.63,183.93,10204.0,181.1511,181.8006,180.6985,180.9937,10204.0
2022-02-04 14:30:00,184.0,184.25,183.35,184.02,12730.0,181.0626,181.3086,180.423,181.0823,12730.0
2022-02-04 15:00:00,183.93,185.17,183.93,184.65,11488.0,180.9937,182.2139,180.9937,181.7022,11488.0
2022-02-04 15:30:00,184.71,185.12,183.28,183.29,55044.0,181.7612,182.1647,180.3541,180.3639,55044.0
2022-02-07 09:30:00,183.0,183.48,182.52,182.75,5404.0,180.0785,180.5509,179.6062,179.8325,5404.0
2022-02-07 10:00:00,182.75,183.04,179.3,180.05,18183.0,179.8325,180.1179,176.4376,177.1756,18183.0
2022-02-07 10:30:00,179.86,181.82,179.33,181.82,11376.0,176.9887,178.9174,176.4671,178.9174,11376.0
2022-02-07 11:00:00,181.93,182.37,181.45,181.86,5020.0,179.0256,179.4586,178.5533,178.9567,5020.0
2022-02-07 11:30:00,181.61,182.27,181.26,181.96,6683.0,178.7107,179.3602,178.3663,179.0551,6683.0
2022-02-07 12:00:00,181.76,182.47,181.6,181.6,2871.0,178.8583,179.557,178.7009,178.7009,2871.0
2022-02-07 12:30:00,181.56,181.56,180.93,181.05,3326.0,178.6615,178.6615,178.0416,178.1597,3326.0
2022-02-07 13:00:00,181.15,181.66,180.74,181.66,2908.0,178.2581,178.7599,177.8546,178.7599,2908.0
2022-02-07 13:30:00,181.88,183.42,181.38,183.42,9593.0,178.9764,180.4918,178.4844,180.4918,9593.0
2022-02-07 14:00:00,183.42,183.42,182.2,182.2,5285.0,180.4918,180.4918,179.2913,179.2913,5285.0
2022-02-07 14:30:00,182.44,182.53,181.38,181.69,8358.0,179.5275,179.616,178.4844,178.7895,8358.0
2022-02-07 15:00:00,181.54,181.57,180.5,180.58,5777.0,178.6419,178.6714,177.6185,177.6972,5777.0
2022-02-07 15:30:00,180.7,180.98,179.51,179.67,42692.0,177.8153,178.0908,176.6443,176.8017,42692.0
2022-02-08 09:30:00,179.05,181.47,177.88,179.94,8657.0,176.1916,178.573,175.0403,177.0674,8657.0
2022-02-08 10:00:00,180.75,181.52,180.38,180.38,3102.0,177.8645,178.6222,177.5004,177.5004,3102.0
2022-02-08 10:30:00,180.27,181.71,180.26,180.84,5651.0,177.3921,178.8091,177.3823,177.953,5651.0
2022-02-08 11:00:00,181.14,181.84,181.13,181.66,3522.0,178.2482,178.9371,178.2384,178.7599,3522.0
2022-02-08 11:30:00,182.09,183.06,182.06,182.88,6067.0,179.1831,180.1376,179.1536,179.9605,6067.0
2022-02-08 12:00:00,183.16,183.68,182.86,183.28,4283.0,180.236,180.7477,179.9408,180.3541,4283.0
2022-02-08 12:30:00,183.31,183.31,182.84,183.13,3333.0,180.3836,180.3836,179.9211,180.2065,3333.0
2022-02-08 13:00:00,183.05,183.15,182.17,182.17,5913.0,180.1277,180.2261,179.2618,179.2618,5913.0
2022-02-08 13:30:00,182.38,183.03,182.35,183.03,3632.0,179.4684,180.1081,179.4389,180.1081,3632.0
2022-02-08 14:00:00,183.04,183.1,181.71,181.71,4654.0,180.1179,180.1769,178.8091,178.8091,4654.0
2022-02-08 14:30:00,181.72,183.0,181.72,182.75,9384.0,178.819,180.0785,178.819,179.8325,9384.0
2022-02-08 15:00:00,182.74,183.32,182.58,183.1,16864.0,179.8227,180.3934,179.6652,180.1769,16864.0
2022-02-08 15:30:00,183.1,184.02,183.0,183.34,34722.0,180.1769,181.0823,180.0785,180.4131,34722.0
2022-02-09 09:30:00,184.76,186.22,183.01,183.45,3682.0,181.8104,183.2471,180.0884,180.5214,3682.0
2022-02-09 10:00:00,183.1,183.22,182.0,182.0,6304.0,180.1769,180.295,179.0945,179.0945,6304.0
2022-02-09 10:30:00,181.64,182.36,181.22,182.08,7078.0,178.7403,179.4488,178.327,179.1732,7078.0
2022-02-09 11:00:00,182.09,182.11,180.89,181.3,9396.0,179.1831,179.2028,178.0022,178.4057,9396.0
2022-02-09 11:30:00,181.17,181.55,180.94,181.51,5749.0,178.2778,178.6517,178.0514,178.6123,5749.0
2022-02-09 12:00:00,181.5,181.83,181.16,181.82,4791.0,178.6025,178.9272,178.2679,178.9174,4791.0
2022-02-09 12:30:00,181.54,183.51,181.54,183.48,4329.0,178.6419,180.5804,178.6419,180.5509,4329.0
2022-02-09 13:00:00,183.48,183.82,183.03,183.58,8674.0,180.5509,180.8855,180.1081,180.6493,8674.0
2022-02-09 13:30:00,183.58,183.6,183.24,183.24,4630.0,180.6493,180.669,180.3147,180.3147,4630.0
2022-02-09 14:00:00,182.84,182.85,182.05,182.26,6441.0,179.9211,179.9309,179.1437,179.3504,6441.0
2022-02-09 14:30:00,182.44,182.44,181.56,181.89,5529.0,179.5275,179.5275,178.6615,178.9863,5529.0
2022-02-09 15:00:00,181.63,181.65,180.34,180.4,8244.0,178.7304,178.7501,177.461,177.5201,8244.0
2022-02-09 15:30:00,180.36,181.55,180.25,181.1,28830.0,177.4807,178.6517,177.3724,178.2089,28830.0
2022-02-10 09:30:00,178.35,179.3,178.1,178.42,6129.0,175.5028,176.4376,175.2568,175.5717,6129.0
2022-02-10 10:00:00,178.18,178.51,176.71,177.36,9655.0,175.3355,175.6602,173.889,174.5286,9655.0
2022-02-10 10:30:00,177.14,178.78,176.9,177.59,7517.0,174.3121,175.9259,174.0759,174.7549,7517.0
2022-02-10 11:00:00,177.51,177.8,177.3,177.31,7027.0,174.6762,174.9616,174.4695,174.4794,7027.0
2022-02-10 11:30:00,177.3,178.7,177.11,178.56,4201.0,174.4695,175.8472,174.2826,175.7094,4201.0
2022-02-10 12:00:00,178.49,179.54,178.28,179.54,4630.0,175.6405,176.6738,175.4339,176.6738,4630.0
2022-02-10 12:30:00,179.78,181.0,179.42,179.57,10177.0,176.9099,178.1105,176.5557,176.7033,10177.0
2022-02-10 13:00:00,179.55,179.79,178.02,178.02,4062.0,176.6836,176.9198,175.178,175.178,4062.0
2022-02-10 13:30:00,178.01,178.49,177.17,177.91,3722.0,175.1682,175.6405,174.3416,175.0698,3722.0
2022-02-10 14:00:00,178.01,178.07,177.27,177.8,5145.0,175.1682,175.2272,174.44,174.9616,5145.0
2022-02-10 14:30:00,177.8,177.96,176.19,176.37,9652.0,174.9616,175.119,173.3773,173.5544,9652.0
2022-02-10 15:00:00,176.09,176.54,175.16,175.51,8917.0,173.2789,173.7217,172.3637,172.7081,8917.0
2022-02-10 15:30:00,175.24,176.35,174.86,175.84,31301.0,172.4424,173.5347,172.0685,173.0328,31301.0
2022-02-11 09:30:00,176.47,179.96,176.19,179.96,10682.0,173.6528,177.0871,173.3773,177.0871,10682.0
2022-02-11 10:00:00,180.16,181.05,179.94,180.62,12451.0,177.2839,178.1597,177.0674,177.7365,12451.0
2022-02-11 10:30:00,180.54,180.97,179.97,180.87,9937.0,177.6578,178.081,177.0969,177.9825,9937.0
2022-02-11 11:00:00,180.86,181.65,180.5,181.59,10558.0,177.9727,178.7501,177.6185,178.6911,10558.0
2022-02-11 11:30:00,181.77,183.25,181.59,183.24,10854.0,178.8682,180.3246,178.6911,180.3147,10854.0
2022-02-11 12:00:00,183.3,184.71,183.18,184.68,7892.0,180.3738,181.7612,180.2557,181.7317,7892.0
2022-02-11 12:30:00,184.58,184.58,181.41,182.43,15246.0,181.6333,181.6333,178.5139,179.5176,15246.0
2022-02-11 13:00:00,182.52,183.92,182.3,183.22,6966.0,179.6062,180.9839,179.3897,180.295,6966.0
2022-02-11 13:30:00,182.9,182.95,181.52,181.8,9640.0,179.9801,180.0293,178.6222,178.8977,9640.0
2022-02-11 14:00:00,181.31,182.9,181.03,181.6,11442.0,178.4155,179.9801,178.14,178.7009,11442.0
2022-02-11 14:30:00,181.54,182.13,181.18,181.7,11591.0,178.6419,179.2224,178.2876,178.7993,11591.0
2022-02-11 15:00:00,181.84,182.06,181.13,181.36,16248.0,178.9371,179.1536,178.2384,178.4647,16248.0
2022-02-11 15:30:00,181.25,181.36,179.67,179.67,47711.0,178.3565,178.4647,176.8017,176.8017,47711.0
2022-02-14 09:30:00,179.69,180.74,178.48,178.48,6334.0,176.8214,177.8546,175.6307,175.6307,6334.0
2022-02-14 10:00:00,178.39,178.9,176.71,178.48,12816.0,175.5421,176.044,173.889,175.6307,12816.0
2022-02-14 10:30:00,178.56,178.89,178.22,178.84,6433.0,175.7094,176.0342,175.3749,175.985,6433.0
2022-02-14 11:00:00,178.84,179.67,178.15,179.44,12560.0,175.985,176.8017,175.306,176.5754,12560.0
2022-02-14 11:30:00,179.46,180.16,179.29,179.78,5400.0,176.5951,177.2839,176.4278,176.9099,5400.0
2022-02-14 12:00:00,179.98,180.78,179.97,180.77,7582.0,177.1068,177.894,177.0969,177.8841,7582.0
2022-02-14 12:30:00,180.78,181.2,180.61,181.2,9140.0,177.894,178.3073,177.7267,178.3073,9140.0
2022-02-14 13:00:00,181.21,181.71,180.79,180.91,6849.0,178.3171,178.8091,177.9038,178.0219,6849.0
2022-02-14 13:30:00,180.94,181.03,180.23,180.33,8603.0,178.0514,178.14,177.3528,177.4512,8603.0
2022-02-14 14:00:00,180.55,181.36,180.17,181.36,7753.0,177.6677,178.4647,177.2937,178.4647,7753.0
2022-02-14 14:30:00,181.36,181.41,180.55,180.6,9477.0,178.4647,178.5139,177.6677,177.7169,9477.0
2022-02-14 15:00:00,180.63,180.85,180.02,180.81,14058.0,177.7464,177.9629,177.1461,177.9235,14058.0
2022-02-14 15:30:00,180.67,181.0,179.73,180.28,36848.0,177.7857,178.1105,176.8607,177.402,36848.0
2022-02-15 09:30:00,180.56,181.81,180.46,181.15,4906.0,177.6775,178.9075,177.5791,178.2581,4906.0
2022-02-15 10:00:00,181.2,181.21,180.34,180.8,4396.0,178.3073,178.3171,177.461,177.9137,4396.0
2022-02-15 10:30:00,180.76,180.84,180.36,180.65,5051.0,177.8743,177.953,177.4807,177.7661,5051.0
2022-02-15 11:00:00,180.53,181.15,180.42,181.09,6933.0,177.648,178.2581,177.5397,178.199,6933.0
2022-02-15 11:30:00,181.25,182.05,181.1,181.98,4049.0,178.3565,179.1437,178.2089,179.0748,4049.0
2022-02-15 12:00:00,182.19,182.54,182.03,182.52,3008.0,179.2815,179.6259,179.124,179.6062,3008.0
2022-02-15 12:30:00,182.58,182.99,182.37,182.58,3301.0,179.6652,180.0687,179.4586,179.6652,3301.0
2022-02-15 13:00:00,182.78,183.17,182.42,182.74,4418.0,179.8621,180.2458,179.5078,179.8227,4418.0
2022-02-15 13:30:00,182.91,182.91,182.2,182.21,3123.0,179.99,179.99,179.2913,179.3012,3123.0
2022-02-15 14:00:00,182.2,182.2,181.67,181.72,5219.0,179.2913,179.2913,178.7698,178.819,5219.0
2022-02-15 14:30:00,181.65,181.65,180.81,180.81,5211.0,178.7501,178.7501,177.9235,177.9235,5211.0
2022-02-15 15:00:00,180.81,180.97,179.86,180.24,20895.0,177.9235,178.081,176.9887,177.3626,20895.0
2022-02-15 15:30:00,180.23,180.49,179.45,179.94,30549.0,177.3528,177.6086,176.5852,177.0674,30549.0
2022-02-16 09:30:00,178.64,179.33,178.49,178.49,5049.0,175.7881,176.4671,175.6405,175.6405,5049.0
2022-02-16 10:00:00,178.49,178.54,178.0,178.44,4032.0,175.6405,175.6897,175.1584,175.5913,4032.0
2022-02-16 10:30:00,178.44,178.53,177.86,178.04,4814.0,175.5913,175.6799,175.0206,175.1977,4814.0
2022-02-16 11:00:00,178.09,179.61,178.04,179.58,6642.0,175.2469,176.7427,175.1977,176.7131,6642.0
2022-02-16 11:30:00,179.53,179.75,179.21,179.57,3462.0,176.6639,176.8804,176.349,176.7033,3462.0
2022-02-16 12:00:00,179.57,180.02,179.54,179.58,3244.0,176.7033,177.1461,176.6738,176.7131,3244.0
2022-02-16 12:30:00,179.57,180.01,179.17,179.65,4692.0,176.7033,177.1363,176.3097,176.782,4692.0
2022-02-16 13:00:00,179.64,179.98,179.59,179.74,3922.0,176.7722,177.1068,176.723,176.8706,3922.0
2022-02-16 13:30:00,179.92,180.07,179.78,179.79,3749.0,177.0477,177.1953,176.9099,176.9198,3749.0
2022-02-16 14:00:00,180.24,181.5,179.78,181.2,4942.0,177.3626,178.6025,176.9099,178.3073,4942.0
2022-02-16 14:30:00,181.26,181.27,180.09,180.86,5857.0,178.3663,178.3762,177.215,177.9727,5857.0
2022-02-16 15:00:00,180.84,181.06,180.21,180.22,4153.0,177.953,178.1695,177.3331,177.3429,4153.0
2022-02-16 15:30:00,180.22,181.5,180.22,181.49,41203.0,177.3429,178.6025,177.3429,178.5926,41203.0
2022-02-17 09:30:00,180.16,180.7,179.0,179.52,4791.0,177.5671,178.0993,176.4238,176.9363,4791.0
2022-02-17 10:00:00,179.52,180.13,179.03,180.02,2789.0,176.9363,177.5375,176.4533,177.4291,2789.0
2022-02-17 10:30:00,179.99,180.67,179.85,180.51,2000.0,177.3995,178.0697,177.2615,177.912,2000.0
2022-02-17 11:00:00,180.31,180.52,179.9,180.21,5355.0,177.7149,177.9219,177.3108,177.6163,5355.0
2022-02-17 11:30:00,180.15,181.82,180.14,181.82,2129.0,177.5572,179.2032,177.5474,179.2032,2129.0
2022-02-17 12:00:00,181.84,182.48,181.75,182.17,2998.0,179.2229,179.8537,179.1342,179.5481,2998.0
2022-02-17 12:30:00,181.89,182.21,181.76,182.08,2300.0,179.2722,179.5876,179.144,179.4594,2300.0
2022-02-17 13:00:00,182.15,182.92,182.15,182.92,2100.0,179.5284,180.2873,179.5284,180.2873,2100.0
2022-02-17 13:30:00,182.86,183.43,182.39,183.37,5929.0,180.2282,180.79,179.765,180.7309,5929.0
2022-02-17 14:00:00,183.36,183.41,182.48,182.5,4837.0,180.721,180.7703,179.8537,179.8734,4837.0
2022-02-17 14:30:00,182.43,182.75,182.35,182.42,6751.0,179.8044,180.1198,179.7255,179.7945,6751.0
2022-02-17 15:00:00,182.33,182.37,181.43,181.88,9087.0,179.7058,179.7453,178.8188,179.2623,9087.0
2022-02-17 15:30:00,181.97,182.24,181.22,181.53,42056.0,179.351,179.6171,178.6118,178.9174,42056.0
2022-02-18 09:30:00,181.34,182.21,180.66,182.21,20676.0,178.7301,179.5876,178.0599,179.5876,20676.0
2022-02-18 10:00:00,183.19,184.16,182.8,184.12,3731.0,180.5535,181.5095,180.1691,181.4701,3731.0
2022-02-18 10:30:00,184.13,184.95,184.02,184.31,6198.0,181.4799,182.2881,181.3715,181.6573,6198.0
2022-02-18 11:00:00,184.17,184.77,183.72,184.23,6498.0,181.5194,182.1107,181.0758,181.5785,6498.0
2022-02-18 11:30:00,184.21,184.68,183.25,183.38,4376.0,181.5588,182.022,180.6126,180.7407,4376.0
2022-02-18 12:00:00,183.36,183.67,183.3,183.58,4509.0,180.721,181.0266,180.6619,180.9378,4509.0
2022-02-18 12:30:00,183.46,183.58,182.95,183.31,5788.0,180.8196,180.9378,180.3169,180.6717,5788.0
2022-02-18 13:00:00,183.23,183.23,181.72,182.4,12678.0,180.5929,180.5929,179.1046,179.7748,12678.0
2022-02-18 13:30:00,182.31,183.57,182.22,183.55,7577.0,179.6861,180.928,179.5974,180.9083,7577.0
2022-02-18 14:00:00,183.55,183.65,183.03,183.44,9864.0,180.9083,181.0068,180.3958,180.7999,9864.0
2022-02-18 14:30:00,183.26,183.77,182.94,183.77,4322.0,180.6225,181.1251,180.3071,181.1251,4322.0
2022-02-18 15:00:00,184.19,184.31,183.38,183.38,6591.0,181.5391,181.6573,180.7407,180.7407,6591.0
2022-02-18 15:30:00,183.34,183.53,182.81,183.52,23152.0,180.7013,180.8886,180.1789,180.8787,23152.0
2022-02-22 09:30:00,183.2,183.2,180.66,182.62,4584.0,180.5633,180.5633,178.0599,179.9917,4584.0
2022-02-22 10:00:00,182.84,182.85,182.13,182.48,3594.0,180.2085,180.2184,179.5087,179.8537,3594.0
2022-02-22 10:30:00,183.0,183.0,181.51,181.77,3107.0,180.3662,180.3662,178.8976,179.1539,3107.0
2022-02-22 11:00:00,181.78,183.31,181.6,182.93,5095.0,179.1638,180.6717,178.9863,180.2972,5095.0
2022-02-22 11:30:00,183.07,183.54,182.83,183.36,3303.0,180.4352,180.8984,180.1986,180.721,3303.0
2022-02-22 12:00:00,183.51,183.62,182.2,182.58,3535.0,180.8689,180.9773,179.5777,179.9522,3535.0
2022-02-22 12:30:00,182.57,182.64,181.83,182.11,2201.0,179.9424,180.0114,179.213,179.489,2201.0
2022-02-22 13:00:00,182.21,182.46,181.42,181.85,4136.0,179.5876,179.834,178.8089,179.2327,4136.0
2022-02-22 13:30:00,181.87,181.87,180.53,180.77,4490.0,179.2525,179.2525,177.9317,178.1683,4490.0
2022-02-22 14:00:00,180.93,181.61,180.64,181.06,6783.0,178.326,178.9962,178.0402,178.4541,6783.0
2022-02-22 14:30:00,181.84,182.8,181.04,182.53,8061.0,179.2229,180.1691,178.4344,179.903,8061.0
2022-02-22 15:00:00,182.7,183.57,182.54,183.06,10898.0,180.0705,180.928,179.9128,180.4253,10898.0
2022-02-22 15:30:00,182.81,183.24,181.97,182.96,57496.0,180.1789,180.6027,179.351,180.3268,57496.0
2022-02-23 09:30:00,182.8,184.67,182.61,184.12,2950.0,180.1691,182.0122,179.9818,181.4701,2950.0
2022-02-23 10:00:00,184.52,184.96,183.16,183.16,4643.0,181.8643,182.298,180.5239,180.5239,4643.0
2022-02-23 10:30:00,183.14,183.61,182.2,182.63,5385.0,180.5042,180.9674,179.5777,180.0015,5385.0
2022-02-23 11:00:00,182.67,182.78,182.07,182.39,6220.0,180.0409,180.1494,179.4496,179.765,6220.0
2022-02-23 11:30:00,182.01,182.57,181.82,182.19,2993.0,179.3904,179.9424,179.2032,179.5679,2993.0
2022-02-23 12:00:00,182.11,182.71,181.99,182.4,4779.0,179.489,180.0804,179.3707,179.7748,4779.0
2022-02-23 12:30:00,182.61,182.78,181.66,181.67,4070.0,179.9818,180.1494,179.0455,179.0553,4070.0
2022-02-23 13:00:00,181.66,181.66,180.1,180.18,5784.0,179.0455,179.0455,177.5079,177.5868,5784.0
2022-02-23 13:30:00,180.13,181.01,179.65,180.11,11748.0,177.5375,178.4048,177.0644,177.5178,11748.0
2022-02-23 14:00:00,180.15,180.66,179.79,179.97,8816.0,177.5572,178.0599,177.2024,177.3798,8816.0
2022-02-23 14:30:00,180.19,180.47,179.93,179.96,5086.0,177.5966,177.8726,177.3404,177.3699,5086.0
2022-02-23 15:00:00,179.98,180.9,179.61,180.89,6411.0,177.3897,178.2964,177.025,178.2866,6411.0
2022-02-23 15:30:00,180.73,180.93,179.25,179.75,41102.0,178.1289,178.326,176.6702,177.163,41102.0
2022-02-24 09:30:00,176.7,177.8,174.28,177.64,33756.0,174.1569,175.241,171.7717,175.0833,33756.0
2022-02-24 10:00:00,177.52,177.8,176.27,176.41,12812.0,174.9651,175.241,173.7331,173.871,12812.0
2022-02-24 10:30:00,176.61,177.09,175.1,175.41,9761.0,174.0682,174.5413,172.5799,172.8854,9761.0
2022-02-24 11:00:00,175.6,176.43,174.8,174.84,16717.0,173.0727,173.8908,172.2842,172.3236,16717.0
2022-02-24 11:30:00,174.99,175.09,174.03,174.6,6869.0,172.4715,172.57,171.5253,172.0871,6869.0
2022-02-24 12:00:00,174.47,174.61,173.62,174.27,8282.0,171.959,172.0969,171.1212,171.7618,8282.0
2022-02-24 12:30:00,174.38,176.16,174.32,175.53,9226.0,171.8703,173.6246,171.8111,173.0037,9226.0
2022-02-24 13:00:00,175.5,175.93,174.79,175.43,8711.0,172.9741,173.3979,172.2744,172.9051,8711.0
2022-02-24 13:30:00,175.62,178.13,175.62,177.58,10227.0,173.0924,175.5663,173.0924,175.0242,10227.0
2022-02-24 14:00:00,177.58,179.48,177.54,179.48,13218.0,175.0242,176.8969,174.9848,176.8969,13218.0
2022-02-24 14:30:00,179.67,180.43,179.05,179.93,10950.0,177.0841,177.8332,176.473,177.3404,10950.0
2022-02-24 15:00:00,179.86,180.33,179.42,179.82,6332.0,177.2714,177.7346,176.8377,177.232,6332.0
2022-02-24 15:30:00,179.89,180.07,177.39,178.19,102467.0,177.301,177.4784,174.8369,175.6254,102467.0
2022-02-25 09:30:00,179.64,179.64,176.5,177.02,8786.0,177.0546,177.0546,173.9597,174.4723,8786.0
2022-02-25 10:00:00,177.49,178.74,177.16,178.55,14398.0,174.9355,176.1675,174.6102,175.9802,14398.0
2022-02-25 10:30:00,178.55,179.21,177.89,178.63,15342.0,175.9802,176.6307,175.3297,176.0591,15342.0
2022-02-25 11:00:00,178.54,180.61,178.44,180.29,8235.0,175.9704,178.0106,175.8718,177.6952,8235.0
2022-02-25 11:30:00,180.47,181.13,180.08,180.77,3843.0,177.8726,178.5231,177.4882,178.1683,3843.0
2022-02-25 12:00:00,181.1,181.27,180.49,181.25,6046.0,178.4935,178.6611,177.8923,178.6414,6046.0
2022-02-25 12:30:00,181.55,181.92,180.86,181.56,4054.0,178.9371,179.3017,178.257,178.9469,4054.0
2022-02-25 13:00:00,181.85,182.0,180.88,181.64,5679.0,179.2327,179.3806,178.2767,179.0258,5679.0
2022-02-25 13:30:00,181.64,182.53,181.18,182.02,21742.0,179.0258,179.903,178.5724,179.4003,21742.0
2022-02-25 14:00:00,181.55,182.28,181.25,181.64,7520.0,178.9371,179.6566,178.6414,179.0258,7520.0
2022-02-25 14:30:00,181.64,181.64,179.99,180.48,11820.0,179.0258,179.0258,177.3995,177.8825,11820.0
2022-02-25 15:00:00,180.51,181.54,179.72,181.25,10886.0,177.912,178.9272,177.1334,178.6414,10886.0
2022-02-25 15:30:00,181.49,181.67,180.46,181.32,57956.0,178.8779,179.0553,177.8628,178.7104,57956.0
2022-02-28 09:30:00,178.82,180.23,176.91,179.84,15279.0,176.2464,177.6361,174.3638,177.2517,15279.0
2022-02-28 10:00:00,179.71,180.17,178.33,178.8,7985.0,177.1235,177.5769,175.7634,176.2266,7985.0
2022-02-28 10:30:00,178.93,180.17,178.73,179.62,4629.0,176.3548,177.5769,176.1576,177.0348,4629.0
2022-02-28 11:00:00,179.66,181.85,179.65,181.68,3768.0,177.0743,179.2327,177.0644,179.0652,3768.0
2022-02-28 11:30:00,181.63,181.7,180.68,181.68,3489.0,179.0159,179.0849,178.0796,179.0652,3489.0
2022-02-28 12:00:00,181.75,181.77,180.31,180.61,3231.0,179.1342,179.1539,177.7149,178.0106,3231.0
2022-02-28 12:30:00,180.45,180.85,180.06,180.53,3903.0,177.8529,178.2471,177.4685,177.9317,3903.0
2022-02-28 13:00:00,180.35,180.75,179.77,180.17,5077.0,177.7543,178.1486,177.1827,177.5769,5077.0
2022-02-28 13:30:00,180.4,180.51,179.37,180.26,6247.0,177.8036,177.912,176.7884,177.6656,6247.0
2022-02-28 14:00:00,179.99,179.99,179.3,179.6,5288.0,177.3995,177.3995,176.7194,177.0151,5288.0
2022-02-28 14:30:00,179.62,180.25,179.25,180.02,11721.0,177.0348,177.6558,176.6702,177.4291,11721.0
2022-02-28 15:00:00,180.15,180.42,179.25,180.26,7912.0,177.5572,177.8233,176.6702,177.6656,7912.0
2022-02-28 15:30:00,180.04,180.75,179.02,180.74,65882.0,177.4488,178.1486,176.4435,178.1387,65882.0
2022-03-01 09:30:00,180.89,184.47,180.48,183.39,10650.0,178.2866,181.815,177.8825,180.7506,10650.0
2022-03-01 10:00:00,183.25,183.25,181.35,182.13,4495.0,180.6126,180.6126,178.7399,179.5087,4495.0
2022-03-01 10:30:00,181.96,181.96,178.93,179.03,18714.0,179.3412,179.3412,176.3548,176.4533,18714.0
2022-03-01 11:00:00,179.3,180.84,179.0,180.44,27406.0,176.7194,178.2373,176.4238,177.843,27406.0
2022-03-01 11:30:00,180.4,180.47,177.11,177.92,16549.0,177.8036,177.8726,174.561,175.3593,16549.0
2022-03-01 12:00:00,178.59,178.59,177.24,177.31,9926.0,176.0197,176.0197,174.6891,174.7581,9926.0
2022-03-01 12:30:00,177.26,178.84,177.05,178.78,23130.0,174.7088,176.2661,174.5018,176.2069,23130.0
2022-03-01 13:00:00,179.52,180.09,178.46,178.61,12653.0,176.9363,177.4981,175.8915,176.0394,12653.0
2022-03-01 13:30:00,178.61,179.89,177.86,179.49,10316.0,176.0394,177.301,175.3002,176.9067,10316.0
2022-03-01 14:00:00,179.48,180.28,178.95,180.28,9288.0,176.8969,177.6853,176.3745,177.6853,9288.0
2022-03-01 14:30:00,180.25,180.46,179.31,179.48,7813.0,177.6558,177.8628,176.7293,176.8969,7813.0
2022-03-01 15:00:00,179.48,180.29,179.41,179.8,15223.0,176.8969,177.6952,176.8279,177.2122,15223.0
2022-03-01 15:30:00,179.43,179.87,178.32,179.53,44969.0,176.8476,177.2812,175.7535,176.9461,44969.0
2022-03-02 09:30:00,180.22,182.7,179.88,182.64,3698.0,177.6262,180.0705,177.2911,180.0114,3698.0
2022-03-02 10:00:00,182.91,183.28,181.93,183.28,3100.0,180.2775,180.6422,179.3116,180.6422,3100.0
2022-03-02 10:30:00,182.69,183.15,181.77,182.19,4032.0,180.0607,180.514,179.1539,179.5679,4032.0
2022-03-02 11:00:00,181.86,182.45,181.48,182.27,6436.0,179.2426,179.8241,178.8681,179.6467,6436.0
2022-03-02 11:30:00,182.24,182.83,181.74,182.61,2392.0,179.6171,180.1986,179.1243,179.9818,2392.0
2022-03-02 12:00:00,182.71,183.28,182.53,182.9,1950.0,180.0804,180.6422,179.903,180.2676,1950.0
2022-03-02 12:30:00,182.96,182.96,182.36,182.62,2207.0,180.3268,180.3268,179.7354,179.9917,2207.0
2022-03-02 13:00:00,182.64,182.73,181.8,181.95,3089.0,180.0114,180.1001,179.1835,179.3313,3089.0
2022-03-02 13:30:00,182.39,182.61,181.79,182.16,14261.0,179.765,179.9818,179.1736,179.5383,14261.0
2022-03-02 14:00:00,182.01,182.15,181.02,181.09,6152.0,179.3904,179.5284,178.4147,178.4837,6152.0
2022-03-02 14:30:00,181.13,181.54,180.57,180.78,9397.0,178.5231,178.9272,177.9712,178.1781,9397.0
2022-03-02 15:00:00,180.74,181.37,180.39,180.52,9152.0,178.1387,178.7597,177.7938,177.9219,9152.0
2022-03-02 15:30:00,180.56,181.32,180.55,181.06,33812.0,177.9613,178.7104,177.9515,178.4541,33812.0
2022-03-03 09:30:00,182.31,183.01,180.79,181.94,4852.0,179.6861,180.376,178.188,179.3214,4852.0
2022-03-03 10:00:00,181.81,181.93,181.14,181.16,2421.0,179.1933,179.3116,178.533,178.5527,2421.0
2022-03-03 10:30:00,181.02,181.02,179.85,180.0,3153.0,178.4147,178.4147,177.2615,177.4094,3153.0
2022-03-03 11:00:00,179.98,181.01,179.54,180.7,5458.0,177.3897,178.4048,176.956,178.0993,5458.0
2022-03-03 11:30:00,180.84,181.86,180.57,181.86,2919.0,178.2373,179.2426,177.9712,179.2426,2919.0
2022-03-03 12:00:00,181.84,182.85,181.62,182.14,3945.0,179.2229,180.2184,179.0061,179.5186,3945.0
2022-03-03 12:30:00,182.38,183.59,182.19,182.93,4032.0,179.7551,180.9477,179.5679,180.2972,4032.0
2022-03-03 13:00:00,183.05,183.54,182.95,183.49,3023.0,180.4155,180.8984,180.3169,180.8491,3023.0
2022-03-03 13:30:00,183.34,183.81,182.73,183.55,3207.0,180.7013,181.1645,180.1001,180.9083,3207.0
2022-03-03 14:00:00,183.6,183.79,183.15,183.6,6365.0,180.9576,181.1448,180.514,180.9576,6365.0
2022-03-03 14:30:00,183.61,183.61,182.39,182.67,4879.0,180.9674,180.9674,179.765,180.0409,4879.0
2022-03-03 15:00:00,182.52,182.72,181.5,182.15,8308.0,179.8931,180.0902,178.8878,179.5284,8308.0
2022-03-03 15:30:00,182.1,182.16,181.47,181.84,43683.0,179.4791,179.5383,178.8582,179.2229,43683.0
2022-03-04 09:30:00,180.26,182.01,179.5,179.84,7762.0,177.6656,179.3904,176.9166,177.2517,7762.0
2022-03-04 10:00:00,180.06,180.24,179.23,179.49,6521.0,177.4685,177.6459,176.6505,176.9067,6521.0
2022-03-04 10:30:00,179.56,179.56,177.87,178.73,12200.0,176.9757,176.9757,175.31,176.1576,12200.0
2022-03-04 11:00:00,178.88,179.42,178.54,179.22,10890.0,176.3055,176.8377,175.9704,176.6406,10890.0
2022-03-04 11:30:00,179.38,179.72,178.45,179.58,11461.0,176.7983,177.1334,175.8817,176.9954,11461.0
2022-03-04 12:00:00,179.68,181.01,179.6,180.2,26971.0,177.094,178.4048,177.0151,177.6065,26971.0
2022-03-04 12:30:00,180.2,181.18,180.2,181.09,14245.0,177.6065,178.5724,177.6065,178.4837,14245.0
2022-03-04 13:00:00,181.21,182.03,180.94,181.58,9479.0,178.602,179.4102,178.3358,178.9666,9479.0
2022-03-04 13:30:00,181.65,181.76,180.78,180.78,6343.0,179.0356,179.144,178.1781,178.1781,6343.0
2022-03-04 14:00:00,180.83,181.14,180.18,180.39,13072.0,178.2274,178.533,177.5868,177.7938,13072.0
2022-03-04 14:30:00,180.39,180.63,179.94,180.03,27888.0,177.7938,178.0303,177.3502,177.4389,27888.0
2022-03-04 15:00:00,180.14,180.67,179.47,180.09,20765.0,177.5474,178.0697,176.887,177.4981,20765.0
2022-03-04 15:30:00,180.11,181.08,179.84,180.97,71830.0,177.5178,178.4738,177.2517,178.3654,71830.0
2022-03-07 09:30:00,180.18,180.26,178.32,179.05,14710.0,177.5868,177.6656,175.7535,176.473,14710.0
2022-03-07 10:00:00,179.05,179.32,175.7,175.79,64594.0,176.473,176.7392,173.1713,173.26,64594.0
2022-03-07 10:30:00,175.46,176.83,174.85,175.46,28905.0,172.9347,174.285,172.3335,172.9347,28905.0
2022-03-07 11:00:00,175.54,176.04,173.61,175.07,29587.0,173.0136,173.5064,171.1113,172.5503,29587.0
2022-03-07 11:30:00,175.06,175.06,173.8,174.17,22338.0,172.5405,172.5405,171.2986,171.6633,22338.0
2022-03-07 12:00:00,174.06,174.29,171.76,171.77,23513.0,171.5549,171.7816,169.288,169.2978,23513.0
2022-03-07 12:30:00,171.61,172.74,171.21,172.64,24217.0,169.1401,170.2539,168.7459,170.1553,24217.0
2022-03-07 13:00:00,172.65,173.69,172.17,172.56,19011.0,170.1652,171.1902,169.6921,170.0764,19011.0
2022-03-07 13:30:00,172.63,173.4,172.21,172.57,19850.0,170.1454,170.9044,169.7315,170.0863,19850.0
2022-03-07 14:00:00,172.55,172.81,171.63,171.85,24089.0,170.0666,170.3229,169.1598,169.3767,24089.0
2022-03-07 14:30:00,171.94,172.35,171.11,171.12,27095.0,169.4654,169.8695,168.6473,168.6572,27095.0
2022-03-07 15:00:00,171.25,171.64,170.35,171.29,28082.0,168.7853,169.1697,167.8983,168.8247,28082.0
2022-03-07 15:30:00,171.13,171.68,170.16,170.47,88059.0,168.667,169.2091,167.711,168.0165,88059.0
2022-03-08 09:30:00,170.05,170.55,168.14,170.14,12559.0,167.6026,168.0954,165.7201,167.6913,12559.0
2022-03-08 10:00:00,170.41,171.05,169.57,169.93,10986.0,167.9574,168.5882,167.1295,167.4843,10986.0
2022-03-08 10:30:00,169.82,169.86,167.37,167.97,23503.0,167.3759,167.4153,164.9611,165.5525,23503.0
2022-03-08 11:00:00,168.41,168.82,165.9,166.04,54083.0,165.9862,166.3903,163.5123,163.6503,54083.0
2022-03-08 11:30:00,165.97,166.01,164.3,164.75,31219.0,163.5813,163.6207,161.9353,162.3789,31219.0
2022-03-08 12:00:00,164.66,169.16,164.66,168.89,106914.0,162.2901,166.7254,162.2901,166.4593,106914.0
2022-03-08 12:30:00,168.68,170.99,168.22,170.14,38721.0,166.2523,168.529,165.7989,167.6913,38721.0
2022-03-08 13:00:00,170.34,171.8,170.34,170.92,14289.0,167.8884,169.3274,167.8884,168.4601,14289.0
2022-03-08 13:30:00,170.91,170.91,169.77,169.83,16945.0,168.4502,168.4502,167.3266,167.3857,16945.0
2022-03-08 14:00:00,169.75,170.86,169.32,170.71,14310.0,167.3069,168.4009,166.8831,168.2531,14310.0
2022-03-08 14:30:00,170.8,171.78,170.37,171.4,15074.0,168.3418,169.3077,167.918,168.9331,15074.0
2022-03-08 15:00:00,171.37,172.15,170.97,171.49,23263.0,168.9036,169.6724,168.5093,169.0218,23263.0
2022-03-08 15:30:00,171.31,171.97,169.23,169.39,57771.0,168.8444,169.4949,166.7944,166.9521,57771.0
2022-03-09 09:30:00,172.85,175.48,171.02,174.86,9089.0,170.3623,172.9544,168.5586,172.3433,9089.0
2022-03-09 10:00:00,174.12,175.41,173.83,175.03,9809.0,171.614,172.8854,171.3282,172.5109,9809.0
2022-03-09 10:30:00,174.8,175.64,174.46,175.31,8389.0,172.2842,173.1121,171.9491,172.7869,8389.0
2022-03-09 11:00:00,175.69,176.44,175.08,176.4,5112.0,173.1614,173.9006,172.5602,173.8612,5112.0
2022-03-09 11:30:00,176.35,178.42,176.19,178.36,7922.0,173.8119,175.8521,173.6542,175.793,7922.0
2022-03-09 12:00:00,178.06,178.08,177.28,177.45,4101.0,175.4973,175.517,174.7285,174.8961,4101.0
2022-03-09 12:30:00,177.43,178.74,177.43,178.52,4298.0,174.8764,176.1675,174.8764,175.9507,4298.0
2022-03-09 13:00:00,178.4,178.48,177.77,178.4,6111.0,175.8324,175.9112,175.2115,175.8324,6111.0
2022-03-09 13:30:00,178.39,178.51,176.94,177.16,5035.0,175.8225,175.9408,174.3934,174.6102,5035.0
2022-03-09 14:00:00,177.28,178.49,177.27,178.42,4592.0,174.7285,175.9211,174.7187,175.8521,4592.0
2022-03-09 14:30:00,178.13,178.68,178.13,178.56,7390.0,175.5663,176.1084,175.5663,175.9901,7390.0
2022-03-09 15:00:00,178.19,179.19,178.17,178.68,7230.0,175.6254,176.611,175.6057,176.1084,7230.0
2022-03-09 15:30:00,178.63,178.88,177.6,178.06,42102.0,176.0591,176.3055,175.0439,175.4973,42102.0
2022-03-10 09:30:00,175.17,176.98,175.17,176.62,5073.0,172.6489,174.4328,172.6489,174.078,5073.0
2022-03-10 10:00:00,176.28,176.61,174.96,174.96,3614.0,173.7429,174.0682,172.4419,172.4419,3614.0
2022-03-10 10:30:00,174.89,175.61,174.79,174.94,5884.0,172.3729,173.0826,172.2744,172.4222,5884.0
2022-03-10 11:00:00,174.81,175.37,174.36,175.05,4732.0,172.2941,172.846,171.8505,172.5306,4732.0
2022-03-10 11:30:00,175.13,175.52,174.74,175.49,3017.0,172.6095,172.9938,172.2251,172.9643,3017.0
2022-03-10 12:00:00,175.86,175.92,175.55,175.71,1590.0,173.329,173.3881,173.0234,173.1811,1590.0
2022-03-10 12:30:00,175.56,175.8,175.29,175.75,5588.0,173.0333,173.2698,172.7672,173.2205,5588.0
2022-03-10 13:00:00,175.78,176.33,175.75,176.11,3615.0,173.2501,173.7922,173.2205,173.5754,3615.0
2022-03-10 13:30:00,176.19,177.42,176.11,177.02,2714.0,173.6542,174.8665,173.5754,174.4723,2714.0
2022-03-10 14:00:00,176.7,176.97,176.35,176.81,5855.0,174.1569,174.423,173.8119,174.2653,5855.0
2022-03-10 14:30:00,176.81,177.04,176.22,176.58,7694.0,174.2653,174.492,173.6838,174.0386,7694.0
2022-03-10 15:00:00,176.45,176.88,175.77,176.49,7281.0,173.9105,174.3343,173.2403,173.9499,7281.0
2022-03-10 15:30:00,176.48,176.48,175.48,175.81,24716.0,173.94,173.94,172.9544,173.2797,24716.0
2022-03-11 09:30:00,175.95,177.53,175.47,176.58,2871.0,173.4177,174.9749,172.9446,174.0386,2871.0
2022-03-11 10:00:00,176.33,176.86,175.57,176.35,8274.0,173.7922,174.3146,173.0431,173.8119,8274.0
2022-03-11 10:30:00,176.28,178.55,175.62,178.42,7262.0,173.7429,175.9802,173.0924,175.8521,7262.0
2022-03-11 11:00:00,178.53,179.76,178.29,179.64,3636.0,175.9605,177.1728,175.724,177.0546,3636.0
2022-03-11 11:30:00,179.84,179.84,178.32,178.62,6694.0,177.2517,177.2517,175.7535,176.0492,6694.0
2022-03-11 12:00:00,178.47,178.76,178.07,178.76,3177.0,175.9014,176.1872,175.5071,176.1872,3177.0
2022-03-11 12:30:00,178.78,179.33,178.47,178.93,2653.0,176.2069,176.749,175.9014,176.3548,2653.0
2022-03-11 13:00:00,179.15,179.69,178.66,179.5,5367.0,176.5716,177.1038,176.0887,176.9166,5367.0
2022-03-11 13:30:00,179.46,179.85,178.36,178.36,5142.0,176.8771,177.2615,175.793,175.793,5142.0
2022-03-11 14:00:00,178.4,178.52,177.13,177.13,5842.0,175.8324,175.9507,174.5807,174.5807,5842.0
2022-03-11 14:30:00,177.13,177.27,176.22,176.8,5555.0,174.5807,174.7187,173.6838,174.2554,5555.0
2022-03-11 15:00:00,176.74,177.11,176.37,176.39,4306.0,174.1963,174.561,173.8316,173.8513,4306.0
2022-03-11 15:30:00,176.08,176.32,175.0,175.23,25772.0,173.5458,173.7823,172.4813,172.708,25772.0
2022-03-14 09:30:00,176.41,177.53,175.08,177.53,9370.0,173.871,174.9749,172.5602,174.9749,9370.0
2022-03-14 10:00:00,178.19,179.37,177.73,179.37,8938.0,175.6254,176.7884,175.172,176.7884,8938.0
2022-03-14 10:30:00,179.37,181.57,179.12,181.06,9933.0,176.7884,178.9568,176.542,178.4541,9933.0
2022-03-14 11:00:00,181.11,182.73,181.11,182.51,8528.0,178.5034,180.1001,178.5034,179.8832,8528.0
2022-03-14 11:30:00,182.47,182.75,181.95,182.14,7956.0,179.8438,180.1198,179.3313,179.5186,7956.0
2022-03-14 12:00:00,181.91,182.26,181.75,182.09,5171.0,179.2919,179.6368,179.1342,179.4693,5171.0
2022-03-14 12:30:00,182.22,183.19,181.19,181.42,14683.0,179.5974,180.5535,178.5822,178.8089,14683.0
2022-03-14 13:00:00,180.91,180.91,180.03,180.39,4057.0,178.3063,178.3063,177.4389,177.7938,4057.0
2022-03-14 13:30:00,180.19,180.19,178.93,178.99,8266.0,177.5966,177.5966,176.3548,176.4139,8266.0
2022-03-14 14:00:00,179.0,180.07,178.82,179.85,12910.0,176.4238,177.4784,176.2464,177.2615,12910.0
2022-03-14 14:30:00,179.98,181.31,179.73,180.5,18141.0,177.3897,178.7005,177.1433,177.9022,18141.0
2022-03-14 15:00:00,180.41,181.86,180.3,181.56,25496.0,177.8135,179.2426,177.7051,178.9469,25496.0
2022-03-14 15:30:00,181.44,182.97,181.37,182.97,42893.0,178.8286,180.3366,178.7597,180.3366,42893.0
2022-03-15 09:30:00,184.77,185.61,183.03,185.13,10937.0,182.1107,182.9386,180.3958,182.4655,10937.0
2022-03-15 10:00:00,184.78,186.21,184.48,186.2,4940.0,182.1206,183.53,181.8249,183.5201,4940.0
2022-03-15 10:30:00,185.94,186.85,184.25,185.12,40834.0,183.2639,184.1608,181.5982,182.4557,40834.0
2022-03-15 11:00:00,185.36,186.7,185.1,186.26,13775.0,182.6922,184.0129,182.436,183.5793,13775.0
2022-03-15 11:30:00,186.21,186.37,184.74,184.91,11549.0,183.53,183.6877,182.0812,182.2487,11549.0
2022-03-15 12:00:00,185.0,185.08,183.99,185.08,6507.0,182.3374,182.4163,181.3419,182.4163,6507.0
2022-03-15 12:30:00,184.96,185.13,184.32,185.01,5664.0,182.298,182.4655,181.6672,182.3473,5664.0
2022-03-15 13:00:00,185.19,185.72,184.01,184.45,3109.0,182.5247,183.047,181.3617,181.7953,3109.0
2022-03-15 13:30:00,184.7,185.28,184.28,184.97,3195.0,182.0417,182.6134,181.6278,182.3078,3195.0
2022-03-15 14:00:00,185.1,185.59,184.65,185.45,6363.0,182.436,182.9189,181.9924,182.7809,6363.0
2022-03-15 14:30:00,185.24,187.23,185.23,187.23,6131.0,182.574,184.5353,182.5641,184.5353,6131.0
2022-03-15 15:00:00,187.25,187.66,187.02,187.45,7764.0,184.555,184.9591,184.3283,184.7521,7764.0
2022-03-15 15:30:00,187.48,188.6,187.46,188.15,37932.0,184.7817,185.8856,184.762,185.4421,37932.0
2022-03-16 09:30:00,190.18,190.7,187.75,189.22,3833.0,187.4429,187.9554,185.0478,186.4967,3833.0
2022-03-16 10:00:00,188.93,190.0,188.48,189.86,20827.0,186.2108,187.2654,185.7673,187.1275,20827.0
2022-03-16 10:30:00,189.88,190.07,186.99,187.11,7274.0,187.1472,187.3344,184.2988,184.417,7274.0
2022-03-16 11:00:00,187.26,187.43,186.76,187.43,4100.0,184.5649,184.7324,184.0721,184.7324,4100.0
2022-03-16 11:30:00,187.71,187.95,186.94,187.6,20891.0,185.0084,185.245,184.2495,184.9,20891.0
2022-03-16 12:00:00,187.46,188.14,187.2,188.14,2573.0,184.762,185.4322,184.5057,185.4322,2573.0
2022-03-16 12:30:00,188.76,189.48,188.29,189.22,3741.0,186.0433,186.7529,185.5801,186.4967,3741.0
2022-03-16 13:00:00,189.21,189.26,188.52,188.64,3031.0,186.4868,186.5361,185.8067,185.925,3031.0
2022-03-16 13:30:00,188.86,188.87,188.14,188.73,2334.0,186.1419,186.1517,185.4322,186.0137,2334.0
2022-03-16 14:00:00,188.33,188.33,185.11,185.11,10803.0,185.6195,185.6195,182.4458,182.4458,10803.0
2022-03-16 14:30:00,185.1,187.35,185.05,186.5,12348.0,182.436,184.6536,182.3867,183.8158,12348.0
2022-03-16 15:00:00,186.58,188.78,186.24,188.55,6565.0,183.8947,186.063,183.5596,185.8363,6565.0
2022-03-16 15:30:00,189.1,191.2,188.67,190.81,32648.0,186.3784,188.4482,185.9546,188.0638,32648.0
2022-03-17 09:30:00,191.34,191.34,189.5,190.14,8206.0,188.5862,188.5862,186.7726,187.4034,8206.0
2022-03-17 10:00:00,189.96,191.44,189.86,190.42,2254.0,187.226,188.6847,187.1275,187.6794,2254.0
2022-03-17 10:30:00,190.52,191.27,189.77,191.27,2466.0,187.778,188.5172,187.0388,188.5172,2466.0
2022-03-17 11:00:00,191.28,191.78,191.07,191.64,4126.0,188.527,189.0198,188.32,188.8818,4126.0
2022-03-17 11:30:00,191.6,192.81,191.6,192.81,3013.0,188.8424,190.035,188.8424,190.035,3013.0
2022-03-17 12:00:00,192.87,192.87,191.25,191.25,3783.0,190.0941,190.0941,188.4975,188.4975,3783.0
2022-03-17 12:30:00,191.53,192.23,191.12,192.23,1839.0,188.7734,189.4634,188.3693,189.4634,1839.0
2022-03-17 13:00:00,191.93,192.49,191.75,191.93,3651.0,189.1677,189.7196,188.9903,189.1677,3651.0
2022-03-17 13:30:00,191.83,192.07,191.62,191.69,2297.0,189.0691,189.3057,188.8621,188.9311,2297.0
2022-03-17 14:00:00,191.87,192.03,191.31,191.83,4620.0,189.1085,189.2662,188.5566,189.0691,4620.0
2022-03-17 14:30:00,191.68,192.35,191.68,191.75,4810.0,188.9213,189.5816,188.9213,188.9903,4810.0
2022-03-17 15:00:00,191.65,191.97,191.2,191.34,3861.0,188.8917,189.2071,188.4482,188.5862,3861.0
2022-03-17 15:30:00,191.3,192.85,191.29,192.82,32171.0,188.5467,190.0744,188.5369,190.0449,32171.0
2022-03-18 09:30:00,192.31,192.63,189.3,190.15,51435.0,189.5422,189.8576,186.5755,187.4133,51435.0
2022-03-18 10:00:00,190.68,192.42,190.52,192.04,6794.0,187.9357,189.6506,187.778,189.2761,6794.0
2022-03-18 10:30:00,191.69,192.14,189.42,189.42,7300.0,188.9311,189.3746,186.6938,186.6938,7300.0
2022-03-18 11:00:00,189.28,189.49,187.77,187.88,4516.0,186.5558,186.7628,185.0675,185.176,4516.0
2022-03-18 11:30:00,188.08,188.66,186.9,188.06,5960.0,185.3731,185.9447,184.2101,185.3534,5960.0
2022-03-18 12:00:00,187.84,189.47,187.68,189.38,9155.0,185.1365,186.7431,184.9788,186.6544,9155.0
2022-03-18 12:30:00,189.77,190.51,189.57,190.33,7003.0,187.0388,187.7681,186.8416,187.5907,7003.0
2022-03-18 13:00:00,190.14,190.49,189.93,190.32,5715.0,187.4034,187.7484,187.1965,187.5808,5715.0
2022-03-18 13:30:00,189.95,190.5,189.88,190.41,3598.0,187.2162,187.7583,187.1472,187.6695,3598.0
2022-03-18 14:00:00,190.62,191.09,190.12,190.99,7602.0,187.8765,188.3398,187.3837,188.2412,7602.0
2022-03-18 14:30:00,191.17,192.17,191.07,191.5,6258.0,188.4186,189.4042,188.32,188.7439,6258.0
2022-03-18 15:00:00,191.52,192.85,191.17,192.45,18755.0,188.7636,190.0744,188.4186,189.6802,18755.0
2022-03-18 15:30:00,192.4,194.95,192.4,194.91,63520.0,189.6309,192.1442,189.6309,192.1048,63520.0
2022-03-21 09:30:00,194.91,195.68,192.5,192.53,11375.0,192.1048,192.8637,189.7295,189.759,11375.0
2022-03-21 10:00:00,193.1,193.1,190.85,191.27,7660.0,190.3208,190.3208,188.1032,188.5172,7660.0
2022-03-21 10:30:00,191.72,192.69,190.81,192.49,4943.0,188.9607,189.9167,188.0638,189.7196,4943.0
2022-03-21 11:00:00,192.11,192.17,191.09,191.09,6386.0,189.3451,189.4042,188.3398,188.3398,6386.0
2022-03-21 11:30:00,191.29,191.39,190.58,191.08,4269.0,188.5369,188.6354,187.8371,188.3299,4269.0
2022-03-21 12:00:00,190.94,192.94,190.9,192.94,2592.0,188.1919,190.1631,188.1525,190.1631,2592.0
2022-03-21 12:30:00,192.92,192.92,190.51,190.96,6739.0,190.1434,190.1434,187.7681,188.2116,6739.0
2022-03-21 13:00:00,190.92,190.99,189.64,189.64,3756.0,188.1722,188.2412,186.9106,186.9106,3756.0
2022-03-21 13:30:00,189.47,190.13,189.47,189.93,3753.0,186.7431,187.3936,186.7431,187.1965,3753.0
2022-03-21 14:00:00,190.08,191.13,190.08,190.83,7805.0,187.3443,188.3792,187.3443,188.0835,7805.0
2022-03-21 14:30:00,190.85,190.88,189.5,189.63,5812.0,188.1032,188.1328,186.7726,186.9008,5812.0
2022-03-21 15:00:00,189.48,191.43,189.47,190.96,11240.0,186.7529,188.6749,186.7431,188.2116,11240.0
2022-03-21 15:30:00,191.03,192.2,190.71,191.57,39478.0,188.2806,189.4338,187.9652,188.8129,39478.0
2022-03-22 09:30:00,192.57,193.54,190.69,190.69,7084.0,189.7985,190.7545,187.9455,187.9455,7084.0
2022-03-22 10:00:00,190.54,191.3,189.57,190.18,5975.0,187.7977,188.5467,186.8416,187.4429,5975.0
2022-03-22 10:30:00,190.24,190.24,189.56,190.03,1889.0,187.502,187.502,186.8318,187.295,1889.0
2022-03-22 11:00:00,190.03,190.53,189.74,190.53,6827.0,187.295,187.7878,187.0092,187.7878,6827.0
2022-03-22 11:30:00,190.19,190.4,189.73,189.83,2846.0,187.4527,187.6597,186.9993,187.0979,2846.0
2022-03-22 12:00:00,189.88,190.69,189.88,190.49,1470.0,187.1472,187.9455,187.1472,187.7484,1470.0
2022-03-22 12:30:00,190.06,191.64,190.06,191.64,2261.0,187.3246,188.8818,187.3246,188.8818,2261.0
2022-03-22 13:00:00,191.7,192.03,191.63,191.84,1872.0,188.941,189.2662,188.872,189.079,1872.0
2022-03-22 13:30:00,192.55,192.56,191.94,192.37,2395.0,189.7787,189.7886,189.1775,189.6013,2395.0
2022-03-22 14:00:00,192.51,192.51,191.85,192.04,2300.0,189.7393,189.7393,189.0888,189.2761,2300.0
2022-03-22 14:30:00,192.29,192.5,191.77,191.78,12464.0,189.5225,189.7295,189.01,189.0198,12464.0
2022-03-22 15:00:00,191.5,191.8,190.51,191.47,33668.0,188.7439,189.0395,187.7681,188.7143,33668.0
2022-03-22 15:30:00,191.46,191.88,190.92,191.88,39801.0,188.7044,189.1184,188.1722,189.1184,39801.0
2022-03-23 09:30:00,189.99,189.99,186.22,187.09,8527.0,187.2556,187.2556,183.5398,184.3973,8527.0
2022-03-23 10:00:00,187.48,189.8,187.37,189.23,1628.0,184.7817,187.0683,184.6733,186.5065,1628.0
2022-03-23 10:30:00,189.23,189.35,188.63,189.25,2935.0,186.5065,186.6248,185.9152,186.5262,2935.0
2022-03-23 11:00:00,189.49,189.92,188.3,189.16,28293.0,186.7628,187.1866,185.5899,186.4375,28293.0
2022-03-23 11:30:00,189.17,189.28,188.07,188.07,9709.0,186.4474,186.5558,185.3632,185.3632,9709.0
2022-03-23 12:00:00,188.64,188.64,187.49,187.73,2333.0,185.925,185.925,184.7916,185.0281,2333.0
2022-03-23 12:30:00,187.55,187.67,186.96,186.96,2900.0,184.8507,184.969,184.2692,184.2692,2900.0
2022-03-23 13:00:00,187.14,187.48,186.6,186.61,3240.0,184.4466,184.7817,183.9144,183.9242,3240.0
2022-03-23 13:30:00,186.69,187.05,186.52,186.97,1838.0,184.0031,184.3579,183.8355,184.2791,1838.0
2022-03-23 14:00:00,187.02,187.71,186.84,187.1,2076.0,184.3283,185.0084,184.1509,184.4072,2076.0
2022-03-23 14:30:00,187.38,187.56,187.16,187.16,2131.0,184.6832,184.8606,184.4663,184.4663,2131.0
2022-03-23 15:00:00,187.48,187.85,187.23,187.75,6160.0,184.7817,185.1464,184.5353,185.0478,6160.0
2022-03-23 15:30:00,187.48,187.66,186.78,186.78,14188.0,184.7817,184.9591,184.0918,184.0918,14188.0
2022-03-24 09:30:00,187.26,187.46,185.52,187.35,1812.0,184.5649,184.762,182.8499,184.6536,1812.0
2022-03-24 10:00:00,187.78,188.79,187.39,188.79,2038.0,185.0774,186.0729,184.693,186.0729,2038.0
2022-03-24 10:30:00,189.27,190.35,189.27,190.28,7528.0,186.546,187.6104,186.546,187.5414,7528.0
2022-03-24 11:00:00,190.36,192.33,190.33,192.08,7680.0,187.6203,189.5619,187.5907,189.3155,7680.0
2022-03-24 11:30:00,192.27,192.81,192.07,192.24,4129.0,189.5028,190.035,189.3057,189.4732,4129.0
2022-03-24 12:00:00,191.81,192.14,191.03,191.03,2402.0,189.0494,189.3746,188.2806,188.2806,2402.0
2022-03-24 12:30:00,191.31,191.67,191.1,191.23,4496.0,188.5566,188.9114,188.3496,188.4777,4496.0
2022-03-24 13:00:00,191.32,192.09,191.32,191.85,8769.0,188.5664,189.3254,188.5664,189.0888,8769.0
2022-03-24 13:30:00,191.98,193.1,191.95,192.73,5428.0,189.2169,190.3208,189.1874,189.9562,5428.0
2022-03-24 14:00:00,192.7,192.76,191.21,191.36,5496.0,189.9266,189.9857,188.458,188.6059,5496.0
2022-03-24 14:30:00,191.42,191.43,190.55,191.05,7002.0,188.665,188.6749,187.8075,188.3003,7002.0
2022-03-24 15:00:00,191.06,191.56,190.44,191.56,33197.0,188.3102,188.803,187.6991,188.803,33197.0
2022-03-24 15:30:00,191.54,191.63,189.58,190.16,38944.0,188.7833,188.872,186.8515,187.4231,38944.0
2022-03-25 09:30:00,189.55,191.07,189.3,190.94,7914.0,186.8219,188.32,186.5755,188.1919,7914.0
2022-03-25 10:00:00,191.07,193.26,190.98,192.93,3417.0,188.32,190.4785,188.2313,190.1533,3417.0
2022-03-25 10:30:00,193.49,193.5,192.7,193.32,2283.0,190.7052,190.7151,189.9266,190.5377,2283.0
2022-03-25 11:00:00,193.17,193.25,192.62,193.16,2164.0,190.3898,190.4687,189.8477,190.38,2164.0
2022-03-25 11:30:00,193.38,193.7,193.12,193.21,2718.0,190.5968,190.9122,190.3405,190.4292,2718.0
2022-03-25 12:00:00,193.46,194.29,193.46,194.29,3282.0,190.6756,191.4937,190.6756,191.4937,3282.0
2022-03-25 12:30:00,194.29,194.41,193.62,193.69,8787.0,191.4937,191.612,190.8333,190.9023,8787.0
2022-03-25 13:00:00,193.74,193.86,193.18,193.54,3100.0,190.9516,191.0699,190.3997,190.7545,3100.0
2022-03-25 13:30:00,193.53,194.76,193.33,194.62,14965.0,190.7446,191.9569,190.5475,191.819,14965.0
2022-03-25 14:00:00,194.83,194.87,194.02,194.54,11996.0,192.0259,192.0654,191.2276,191.7401,11996.0
2022-03-25 14:30:00,194.52,194.53,193.24,193.54,3797.0,191.7204,191.7302,190.4588,190.7545,3797.0
2022-03-25 15:00:00,193.54,193.57,193.03,193.33,3012.0,190.7545,190.7841,190.2518,190.5475,3012.0
2022-03-25 15:30:00,193.16,194.66,192.94,194.56,20369.0,190.38,191.8584,190.1631,191.7598,20369.0
2022-03-28 09:30:00,194.53,197.27,193.24,194.18,13154.0,191.7302,194.4308,190.4588,191.3853,13154.0
2022-03-28 10:00:00,193.75,196.43,193.65,195.62,13587.0,190.9615,193.6029,190.8629,192.8046,13587.0
2022-03-28 10:30:00,195.77,197.83,195.74,197.49,5512.0,192.9524,194.9828,192.9228,194.6476,5512.0
2022-03-28 11:00:00,197.41,197.41,195.6,195.71,2908.0,194.5688,194.5688,192.7848,192.8933,2908.0
2022-03-28 11:30:00,195.83,196.17,195.34,195.55,6658.0,193.0115,193.3466,192.5286,192.7356,6658.0
2022-03-28 12:00:00,195.45,196.11,195.45,195.71,7705.0,192.637,193.2875,192.637,192.8933,7705.0
2022-03-28 12:30:00,195.6,196.27,195.21,196.27,2804.0,192.7848,193.4452,192.4005,193.4452,2804.0
2022-03-28 13:00:00,196.33,197.19,196.33,197.19,3911.0,193.5043,194.352,193.5043,194.352,3911.0
2022-03-28 13:30:00,197.12,197.12,194.74,194.74,6594.0,194.283,194.283,191.9372,191.9372,6594.0
2022-03-28 14:00:00,194.66,194.71,194.41,194.67,5738.0,191.8584,191.9077,191.612,191.8682,5738.0
2022-03-28 14:30:00,194.63,195.29,194.49,195.29,2538.0,191.8288,192.4793,191.6908,192.4793,2538.0
2022-03-28 15:00:00,195.53,196.68,195.53,196.61,7450.0,192.7159,193.8493,192.7159,193.7803,7450.0
2022-03-28 15:30:00,196.77,197.68,196.57,197.68,34839.0,193.938,194.8349,193.7409,194.8349,34839.0
2022-03-29 09:30:00,198.52,202.44,198.52,200.61,11876.0,195.6628,199.5264,195.6628,197.7227,11876.0
2022-03-29 10:00:00,200.57,202.68,200.0,201.06,11316.0,197.6833,199.763,197.1215,198.1663,11316.0
2022-03-29 10:30:00,201.01,202.07,201.0,201.81,8974.0,198.117,199.1617,198.1071,198.9055,8974.0
2022-03-29 11:00:00,201.95,202.35,200.45,201.19,6878.0,199.0435,199.4377,197.565,198.2944,6878.0
2022-03-29 11:30:00,201.68,201.69,200.88,201.0,2000.0,198.7773,198.7872,197.9889,198.1071,2000.0
2022-03-29 12:00:00,200.7,200.87,199.76,200.17,4119.0,197.8114,197.979,196.885,197.2891,4119.0
2022-03-29 12:30:00,200.21,200.93,199.79,200.76,7990.0,197.3285,198.0381,196.9145,197.8706,7990.0
2022-03-29 13:00:00,200.32,200.67,200.15,200.59,3764.0,197.4369,197.7819,197.2694,197.703,3764.0
2022-03-29 13:30:00,200.72,201.84,200.36,201.84,12738.0,197.8312,198.935,197.4763,198.935,12738.0
2022-03-29 14:00:00,201.26,201.89,201.04,201.89,2274.0,198.3634,198.9843,198.1466,198.9843,2274.0
2022-03-29 14:30:00,201.89,202.34,201.55,202.34,16754.0,198.9843,199.4278,198.6492,199.4278,16754.0
2022-03-29 15:00:00,202.33,203.34,202.32,203.33,19092.0,199.418,200.4135,199.4081,200.4036,19092.0
2022-03-29 15:30:00,203.35,203.99,202.52,202.9,30859.0,200.4233,201.0541,199.6053,199.9798,30859.0
2022-03-30 09:30:00,202.05,202.8,199.24,199.75,8013.0,199.142,199.8812,196.3725,196.8751,8013.0
2022-03-30 10:00:00,199.82,201.44,199.66,200.68,5976.0,196.9441,198.5408,196.7864,197.7917,5976.0
2022-03-30 10:30:00,200.14,200.62,199.86,200.27,3588.0,197.2595,197.7326,196.9835,197.3876,3588.0
2022-03-30 11:00:00,200.46,201.05,200.22,200.69,3978.0,197.5749,198.1564,197.3384,197.8016,3978.0
2022-03-30 11:30:00,201.06,201.55,200.68,201.55,3016.0,198.1663,198.6492,197.7917,198.6492,3016.0
2022-03-30 12:00:00,201.76,201.99,201.36,201.48,2142.0,198.8562,199.0829,198.4619,198.5802,2142.0
2022-03-30 12:30:00,201.21,201.63,200.99,200.99,1878.0,198.3141,198.7281,198.0973,198.0973,1878.0
2022-03-30 13:00:00,200.89,200.9,200.01,200.19,2700.0,197.9987,198.0086,197.1314,197.3088,2700.0
2022-03-30 13:30:00,199.96,200.35,199.88,200.3,3223.0,197.0821,197.4665,197.0032,197.4172,3223.0
2022-03-30 14:00:00,200.61,200.94,200.31,200.36,2547.0,197.7227,198.048,197.4271,197.4763,2547.0
2022-03-30 14:30:00,200.49,200.79,199.86,200.14,4607.0,197.6045,197.9002,196.9835,197.2595,4607.0
2022-03-30 15:00:00,200.12,200.21,199.2,199.7,4442.0,197.2398,197.3285,196.333,196.8258,4442.0
2022-03-30 15:30:00,199.72,200.78,199.68,200.43,18934.0,196.8456,197.8903,196.8061,197.5453,18934.0
2022-03-31 09:30:00,200.26,202.0,200.05,201.97,8705.0,197.3778,199.0927,197.1708,199.0632,8705.0
2022-03-31 10:00:00,201.98,203.1,201.23,201.74,14099.0,199.073,200.1769,198.3338,198.8365,14099.0
2022-03-31 10:30:00,201.92,202.78,201.69,201.93,14657.0,199.0139,199.8615,198.7872,199.0237,14657.0
2022-03-31 11:00:00,201.93,203.34,201.84,203.01,9849.0,199.0237,200.4135,198.935,200.0882,9849.0
2022-03-31 11:30:00,202.92,203.12,201.86,202.26,13483.0,199.9995,200.1966,198.9548,199.349,13483.0
2022-03-31 12:00:00,202.87,203.11,202.5,202.69,6733.0,199.9502,200.1868,199.5855,199.7728,6733.0
2022-03-31 12:30:00,203.0,203.57,202.41,202.79,26491.0,200.0783,200.6401,199.4968,199.8714,26491.0
2022-03-31 13:00:00,202.69,202.92,202.17,202.55,11742.0,199.7728,199.9995,199.2603,199.6348,11742.0
2022-03-31 13:30:00,202.39,202.77,202.24,202.46,8865.0,199.4771,199.8517,199.3293,199.5461,8865.0
2022-03-31 14:00:00,201.99,202.25,201.03,201.04,3732.0,199.0829,199.3391,198.1367,198.1466,3732.0
2022-03-31 14:30:00,201.04,201.18,200.2,200.42,2777.0,198.1466,198.2845,197.3186,197.5355,2777.0
2022-03-31 15:00:00,200.62,201.06,200.61,200.7,5886.0,197.7326,198.1663,197.7227,197.8114,5886.0
2022-03-31 15:30:00,200.71,201.18,199.24,200.19,46542.0,197.8213,198.2845,196.3725,197.3088,46542.0
2022-04-01 09:30:00,201.49,203.55,200.44,201.62,10367.0,198.5901,200.6204,197.5552,198.7182,10367.0
2022-04-01 10:00:00,201.28,202.38,200.24,201.08,5853.0,198.3831,199.4673,197.3581,198.186,5853.0
2022-04-01 10:30:00,200.84,202.81,200.57,202.47,4464.0,197.9494,199.8911,197.6833,199.556,4464.0
2022-04-01 11:00:00,202.0,203.47,201.99,203.44,6048.0,199.0927,200.5416,199.0829,200.512,6048.0
2022-04-01 11:30:00,203.48,203.63,202.06,202.14,3879.0,200.5514,200.6993,199.1519,199.2307,3879.0
2022-04-01 12:00:00,202.03,202.37,201.54,201.54,3408.0,199.1223,199.4574,198.6394,198.6394,3408.0
2022-04-01 12:30:00,201.4,201.63,200.73,201.23,3275.0,198.5014,198.7281,197.841,198.3338,3275.0
2022-04-01 13:00:00,201.08,201.7,200.81,200.93,4173.0,198.186,198.7971,197.9199,198.0381,4173.0
2022-04-01 13:30:00,200.92,201.76,200.57,201.23,5991.0,198.0283,198.8562,197.6833,198.3338,5991.0
2022-04-01 14:00:00,201.28,201.95,200.89,201.34,10828.0,198.3831,199.0435,197.9987,198.4422,10828.0
2022-04-01 14:30:00,201.26,201.57,200.29,200.73,10953.0,198.3634,198.6689,197.4073,197.841,10953.0
2022-04-01 15:00:00,200.66,201.14,200.49,200.98,5177.0,197.772,198.2451,197.6045,198.0874,5177.0
2022-04-01 15:30:00,200.88,201.18,200.09,201.0,19080.0,197.9889,198.2845,197.2102,198.1071,19080.0
2022-04-04 09:30:00,201.99,203.18,201.61,203.1,7288.0,199.0829,200.2558,198.7084,200.1769,7288.0
2022-04-04 10:00:00,203.05,203.38,202.11,203.36,4441.0,200.1276,200.4529,199.2012,200.4332,4441.0
2022-04-04 10:30:00,203.54,204.2,203.02,203.06,9440.0,200.6106,201.2611,200.0981,200.1375,9440.0
2022-04-04 11:00:00,203.05,203.05,201.75,201.75,6506.0,200.1276,200.1276,198.8463,198.8463,6506.0
2022-04-04 11:30:00,201.95,202.07,201.24,202.06,5036.0,199.0435,199.1617,198.3437,199.1519,5036.0
2022-04-04 12:00:00,201.96,201.97,201.04,201.59,4429.0,199.0533,199.0632,198.1466,198.6886,4429.0
2022-04-04 12:30:00,201.7,201.71,200.88,201.16,4724.0,198.7971,198.8069,197.9889,198.2648,4724.0
2022-04-04 13:00:00,201.02,201.02,200.04,200.05,2717.0,198.1268,198.1268,197.1609,197.1708,2717.0
2022-04-04 13:30:00,199.95,200.78,199.87,200.01,6964.0,197.0722,197.8903,196.9934,197.1314,6964.0
2022-04-04 14:00:00,199.99,201.54,199.98,201.5,6935.0,197.1117,198.6394,197.1018,198.5999,6935.0
2022-04-04 14:30:00,201.51,201.61,201.07,201.39,4991.0,198.6098,198.7084,198.1761,198.4915,4991.0
2022-04-04 15:00:00,201.42,201.44,200.76,201.44,7016.0,198.5211,198.5408,197.8706,198.5408,7016.0
2022-04-04 15:30:00,201.45,201.98,200.96,201.84,27019.0,198.5507,199.073,198.0677,198.935,27019.0
2022-04-05 09:30:00,201.33,204.14,200.75,203.27,3161.0,198.4324,201.2019,197.8607,200.3445,3161.0
2022-04-05 10:00:00,203.69,204.55,201.4,202.89,3959.0,200.7584,201.606,198.5014,199.9699,3959.0
2022-04-05 10:30:00,203.25,204.11,202.53,204.07,4232.0,200.3247,201.1724,199.6151,201.1329,4232.0
2022-04-05 11:00:00,204.54,205.96,204.48,205.07,11641.0,201.5962,202.9957,201.537,202.1186,11641.0
2022-04-05 11:30:00,205.02,206.62,204.67,206.29,5884.0,202.0693,203.6462,201.7243,203.321,5884.0
2022-04-05 12:00:00,206.2,206.2,205.64,205.99,8738.0,203.2323,203.2323,202.6803,203.0253,8738.0
2022-04-05 12:30:00,205.94,206.71,205.76,206.65,11172.0,202.976,203.7349,202.7986,203.6758,11172.0
2022-04-05 13:00:00,206.65,207.15,205.86,205.97,7605.0,203.6758,204.1686,202.8972,203.0056,7605.0
2022-04-05 13:30:00,206.03,206.6,205.65,206.6,8922.0,203.0647,203.6265,202.6902,203.6265,8922.0
2022-04-05 14:00:00,206.59,207.44,206.23,207.0,5813.0,203.6167,204.4544,203.2619,204.0208,5813.0
2022-04-05 14:30:00,206.85,207.06,206.46,206.46,3990.0,203.8729,204.0799,203.4885,203.4885,3990.0
2022-04-05 15:00:00,206.52,206.54,206.0,206.3,5047.0,203.5477,203.5674,203.0352,203.3309,5047.0
2022-04-05 15:30:00,206.23,206.25,204.45,204.97,23215.0,203.2619,203.2816,201.5075,202.02,23215.0
2022-04-06 09:30:00,203.21,204.83,202.79,204.4,8450.0,200.2853,201.882,199.8714,201.4582,8450.0
2022-04-06 10:00:00,204.43,206.49,204.43,206.49,2022.0,201.4878,203.5181,201.4878,203.5181,2022.0
2022-04-06 10:30:00,206.85,207.91,206.5,206.98,5286.0,203.8729,204.9177,203.528,204.0011,5286.0
2022-04-06 11:00:00,206.86,207.25,206.44,206.44,4882.0,203.8828,204.2672,203.4688,203.4688,4882.0
2022-04-06 11:30:00,206.67,208.07,206.22,207.91,8153.0,203.6955,205.0754,203.252,204.9177,8153.0
2022-04-06 12:00:00,208.25,209.0,208.03,208.74,2968.0,205.2528,205.992,205.036,205.7357,2968.0
2022-04-06 12:30:00,208.64,209.63,208.49,209.48,8240.0,205.6372,206.6129,205.4893,206.4651,8240.0
2022-04-06 13:00:00,209.2,209.28,207.85,208.25,13549.0,206.1891,206.268,204.8585,205.2528,13549.0
2022-04-06 13:30:00,208.23,209.03,208.23,208.38,4002.0,205.2331,206.0216,205.2331,205.3809,4002.0
2022-04-06 14:00:00,208.4,210.39,207.9,210.0,26655.0,205.4006,207.362,204.9078,206.9776,26655.0
2022-04-06 14:30:00,210.29,211.26,210.0,211.18,9880.0,207.2634,208.2195,206.9776,208.1406,9880.0
2022-04-06 15:00:00,211.17,211.46,210.75,210.88,11515.0,208.1308,208.4166,207.7168,207.8449,11515.0
2022-04-06 15:30:00,210.81,210.84,209.54,209.54,41909.0,207.7759,207.8055,206.5242,206.5242,41909.0
2022-04-07 09:30:00,208.13,212.55,208.13,211.12,7071.0,205.1345,209.4909,205.1345,208.0815,7071.0
2022-04-07 10:00:00,210.6,212.17,210.03,212.16,10690.0,207.569,209.1164,207.0072,209.1065,10690.0
2022-04-07 10:30:00,212.22,212.66,211.14,212.4,7870.0,209.1656,209.5993,208.1012,209.3431,7870.0
2022-04-07 11:00:00,212.58,214.15,212.3,213.94,17428.0,209.5205,211.0679,209.2445,210.8609,17428.0
2022-04-07 11:30:00,213.6,214.81,213.4,213.58,13222.0,210.5258,211.7184,210.3287,210.5061,13222.0
2022-04-07 12:00:00,213.29,213.31,212.24,213.07,10696.0,210.2202,210.24,209.1854,210.0034,10696.0
2022-04-07 12:30:00,213.35,214.86,213.35,214.86,5509.0,210.2794,211.7677,210.2794,211.7677,5509.0
2022-04-07 13:00:00,214.69,215.85,214.69,215.41,5201.0,211.6001,212.7434,211.6001,212.3097,5201.0
2022-04-07 13:30:00,215.42,216.41,214.97,216.32,13248.0,212.3196,213.2953,211.8761,213.2066,13248.0
2022-04-07 14:00:00,216.26,216.44,215.38,215.56,12654.0,213.1475,213.3249,212.2802,212.4576,12654.0
2022-04-07 14:30:00,215.57,216.49,215.3,216.37,11923.0,212.4674,213.3742,212.2013,213.2559,11923.0
2022-04-07 15:00:00,216.37,216.97,215.94,216.43,11329.0,213.2559,213.8473,212.8321,213.3151,11329.0
2022-04-07 15:30:00,216.34,217.38,216.18,217.06,29630.0,213.2264,214.2514,213.0687,213.936,29630.0
2022-04-08 09:30:00,217.12,220.46,216.84,219.51,10718.0,213.9951,217.2871,213.7192,216.3507,10718.0
2022-04-08 10:00:00,219.11,221.9,219.11,221.9,9791.0,215.9565,218.7063,215.9565,218.7063,9791.0
2022-04-08 10:30:00,221.86,221.86,219.02,220.0,18116.0,218.6669,218.6669,215.8678,216.8337,18116.0
2022-04-08 11:00:00,219.76,220.7,219.21,219.34,19069.0,216.5971,217.5236,216.055,216.1832,19069.0
2022-04-08 11:30:00,219.46,219.51,217.7,218.01,5461.0,216.3014,216.3507,214.5668,214.8723,5461.0
2022-04-08 12:00:00,217.96,218.56,217.69,218.25,5570.0,214.823,215.4144,214.5569,215.1089,5570.0
2022-04-08 12:30:00,218.03,218.03,217.0,217.72,5693.0,214.892,214.892,213.8769,214.5865,5693.0
2022-04-08 13:00:00,217.72,219.9,217.71,219.62,12883.0,214.5865,216.7351,214.5766,216.4591,12883.0
2022-04-08 13:30:00,219.65,220.02,219.31,219.61,7386.0,216.4887,216.8534,216.1536,216.4493,7386.0
2022-04-08 14:00:00,219.83,221.9,219.79,220.78,15334.0,216.6661,218.7063,216.6267,217.6024,15334.0
2022-04-08 14:30:00,220.67,222.36,220.46,222.33,7079.0,217.494,219.1597,217.2871,219.1301,7079.0
2022-04-08 15:00:00,222.25,223.46,222.25,222.56,14045.0,219.0513,220.2439,219.0513,219.3568,14045.0
2022-04-08 15:30:00,222.68,223.07,220.89,220.95,46555.0,219.4751,219.8595,217.7109,217.77,46555.0
2022-04-11 09:30:00,220.26,222.92,219.89,221.0,11507.0,217.0899,219.7116,216.7253,217.8193,11507.0
2022-04-11 10:00:00,220.88,222.0,219.61,220.69,11467.0,217.701,218.8049,216.4493,217.5137,11467.0
2022-04-11 10:30:00,221.0,221.84,220.09,221.29,8962.0,217.8193,218.6472,216.9224,218.1051,8962.0
2022-04-11 11:00:00,221.08,221.93,220.83,221.31,9019.0,217.8981,218.7359,217.6517,218.1248,9019.0
2022-04-11 11:30:00,221.83,222.28,221.74,222.15,5277.0,218.6373,219.0809,218.5486,218.9527,5277.0
2022-04-11 12:00:00,222.16,222.26,221.58,221.67,5581.0,218.9626,219.0611,218.3909,218.4796,5581.0
2022-04-11 12:30:00,221.58,221.93,221.06,221.57,5666.0,218.3909,218.7359,217.8784,218.3811,5666.0
2022-04-11 13:00:00,221.71,222.11,221.34,221.7,9821.0,218.5191,218.9133,218.1544,218.5092,9821.0
2022-04-11 13:30:00,221.76,221.92,220.27,221.39,48792.0,218.5683,218.726,217.0998,218.2037,48792.0
2022-04-11 14:00:00,221.35,222.07,221.35,221.91,9970.0,218.1642,218.8739,218.1642,218.7162,9970.0
2022-04-11 14:30:00,221.54,222.03,221.1,221.97,5399.0,218.3515,218.8345,217.9178,218.7753,5399.0
2022-04-11 15:00:00,222.06,222.1,221.47,221.62,7211.0,218.864,218.9035,218.2825,218.4304,7211.0
2022-04-11 15:30:00,221.45,221.54,220.41,220.98,19052.0,218.2628,218.3515,217.2378,217.7996,19052.0
2022-04-12 09:30:00,223.13,225.46,222.15,224.21,9956.0,219.9186,222.2151,218.9527,220.9831,9956.0
2022-04-12 10:00:00,223.56,224.62,222.64,223.07,4849.0,220.3424,221.3872,219.4357,219.8595,4849.0
2022-04-12 10:30:00,223.3,225.3,223.3,224.99,3088.0,220.0862,222.0574,220.0862,221.7519,3088.0
2022-04-12 11:00:00,224.4,224.7,223.38,223.38,5077.0,221.1703,221.466,220.165,220.165,5077.0
2022-04-12 11:30:00,223.77,224.55,223.42,223.42,7565.0,220.5494,221.3182,220.2045,220.2045,7565.0
2022-04-12 12:00:00,223.43,223.77,222.44,222.44,3805.0,220.2143,220.5494,219.2386,219.2386,3805.0
2022-04-12 12:30:00,222.13,222.43,221.73,222.12,7573.0,218.933,219.2287,218.5388,218.9232,7573.0
2022-04-12 13:00:00,222.07,222.63,221.71,222.6,4456.0,218.8739,219.4258,218.5191,219.3963,4456.0
2022-04-12 13:30:00,222.37,222.71,221.17,221.44,6582.0,219.1696,219.5047,217.9868,218.253,6582.0
2022-04-12 14:00:00,221.29,221.58,220.69,220.88,4984.0,218.1051,218.3909,217.5137,217.701,4984.0
2022-04-12 14:30:00,220.89,221.14,220.26,220.71,8024.0,217.7109,217.9573,217.0899,217.5335,8024.0
2022-04-12 15:00:00,220.69,220.69,219.85,220.12,8945.0,217.5137,217.5137,216.6858,216.9519,8945.0
2022-04-12 15:30:00,219.89,221.18,219.46,220.8,26617.0,216.7253,217.9967,216.3014,217.6222,26617.0
2022-04-13 09:30:00,220.23,222.8,220.22,220.22,13700.0,217.0604,219.5934,217.0505,217.0505,13700.0
2022-04-13 10:00:00,219.43,220.65,219.43,220.33,5282.0,216.2719,217.4743,216.2719,217.1589,5282.0
2022-04-13 10:30:00,220.32,221.36,220.23,221.36,1300.0,217.1491,218.1741,217.0604,218.1741,1300.0
2022-04-13 11:00:00,222.09,223.0,222.09,222.21,2500.0,218.8936,219.7905,218.8936,219.0119,2500.0
2022-04-13 11:30:00,222.68,224.21,222.19,222.91,24743.0,219.4751,220.9831,218.9922,219.7018,24743.0
2022-04-13 12:00:00,222.6,223.21,222.04,222.99,30647.0,219.3963,219.9975,218.8443,219.7806,30647.0
2022-04-13 12:30:00,223.09,224.28,222.74,224.02,9230.0,219.8792,221.0521,219.5342,220.7958,9230.0
2022-04-13 13:00:00,224.3,224.65,223.94,224.44,4009.0,221.0718,221.4168,220.717,221.2098,4009.0
2022-04-13 13:30:00,224.68,225.13,224.68,225.13,1282.0,221.4463,221.8898,221.4463,221.8898,1282.0
2022-04-13 14:00:00,225.06,225.31,224.0,224.32,3306.0,221.8208,222.0673,220.7761,221.0915,3306.0
2022-04-13 14:30:00,224.17,224.92,224.17,224.91,10624.0,220.9437,221.6829,220.9437,221.673,10624.0
2022-04-13 15:00:00,224.8,225.62,224.74,224.75,6782.0,221.5646,222.3728,221.5055,221.5153,6782.0
2022-04-13 15:30:00,224.81,226.46,224.8,226.38,22400.0,221.5744,223.2007,221.5646,223.1219,22400.0
2022-04-14 09:30:00,229.42,232.92,229.0,230.22,18263.0,226.1181,229.5677,225.7041,226.9066,18263.0
2022-04-14 10:00:00,229.88,229.88,227.25,229.07,12064.0,226.5715,226.5715,223.9793,225.7731,12064.0
2022-04-14 10:30:00,228.71,230.06,227.45,229.76,10363.0,225.4183,226.7489,224.1765,226.4532,10363.0
2022-04-14 11:00:00,229.36,230.24,228.93,229.46,5733.0,226.059,226.9263,225.6352,226.1575,5733.0
2022-04-14 11:30:00,229.25,229.82,228.89,229.26,9208.0,225.9505,226.5123,225.5957,225.9604,9208.0
2022-04-14 12:00:00,229.28,229.5,228.22,228.5,6412.0,225.9801,226.1969,224.9354,225.2113,6412.0
2022-04-14 12:30:00,228.63,228.92,227.97,228.24,3569.0,225.3395,225.6253,224.689,224.9551,3569.0
2022-04-14 13:00:00,228.03,228.28,227.88,228.11,2451.0,224.7481,224.9945,224.6003,224.827,2451.0
2022-04-14 13:30:00,228.14,229.82,228.14,229.8,6106.0,224.8565,226.5123,224.8565,226.4926,6106.0
2022-04-14 14:00:00,229.94,230.41,229.68,230.41,3778.0,226.6306,227.0939,226.3744,227.0939,3778.0
2022-04-14 14:30:00,230.41,230.52,229.77,229.8,3079.0,227.0939,227.2023,226.4631,226.4926,3079.0
2022-04-14 15:00:00,229.8,230.11,229.44,229.6,4150.0,226.4926,226.7982,226.1378,226.2955,4150.0
2022-04-14 15:30:00,229.76,230.14,229.14,229.52,15414.0,226.4532,226.8277,225.8421,226.2167,15414.0
2022-04-18 09:30:00,229.78,237.07,229.78,235.01,37666.0,226.4729,233.658,226.4729,231.6276,37666.0
2022-04-18 10:00:00,234.38,239.47,234.37,238.64,21654.0,231.0067,236.0235,230.9969,235.2054,21654.0
2022-04-18 10:30:00,239.37,240.16,236.76,237.0,27599.0,235.9249,236.7035,233.3525,233.589,27599.0
2022-04-18 11:00:00,237.2,239.25,237.03,237.53,13831.0,233.7861,235.8066,233.6186,234.1114,13831.0
2022-04-18 11:30:00,237.49,238.36,235.89,238.36,10045.0,234.072,234.9294,232.495,234.9294,10045.0
2022-04-18 12:00:00,237.98,238.62,236.55,237.56,39963.0,234.5549,235.1857,233.1455,234.1409,39963.0
2022-04-18 12:30:00,237.55,238.2,236.49,237.13,12184.0,234.1311,234.7717,233.0863,233.7171,12184.0
2022-04-18 13:00:00,237.35,237.77,236.97,237.45,9601.0,233.934,234.3479,233.5594,234.0325,9601.0
2022-04-18 13:30:00,237.57,238.17,237.21,237.4,14017.0,234.1508,234.7422,233.796,233.9832,14017.0
2022-04-18 14:00:00,237.33,238.66,236.92,237.6,52667.0,233.9143,235.2251,233.5102,234.1804,52667.0
2022-04-18 14:30:00,238.16,240.41,238.16,239.83,11871.0,234.7323,236.9499,234.7323,236.3783,11871.0
2022-04-18 15:00:00,239.85,240.37,238.8,239.58,14520.0,236.398,236.9105,235.3631,236.1319,14520.0
2022-04-18 15:30:00,239.54,241.59,239.11,241.54,34295.0,236.0924,238.1129,235.6686,238.0637,34295.0
2022-04-19 09:30:00,242.34,245.22,241.29,243.02,25488.0,238.8521,241.6907,237.8173,239.5224,25488.0
2022-04-19 10:00:00,243.02,243.14,240.5,242.99,14237.0,239.5224,239.6406,237.0386,239.4928,14237.0
2022-04-19 10:30:00,243.49,243.49,241.81,242.21,6265.0,239.9856,239.9856,238.3298,238.724,6265.0
2022-04-19 11:00:00,242.22,243.8,241.96,243.8,9517.0,238.7339,240.2911,238.4776,240.2911,9517.0
2022-04-19 11:30:00,244.04,244.44,242.0,243.2,33557.0,240.5277,240.9219,238.517,239.6998,33557.0
2022-04-19 12:00:00,242.92,246.06,242.77,245.65,37175.0,239.4238,242.5186,239.276,242.1145,37175.0
2022-04-19 12:30:00,245.66,246.61,244.46,245.65,26475.0,242.1244,243.0607,240.9416,242.1145,26475.0
2022-04-19 13:00:00,245.64,246.5,244.25,244.5,13229.0,242.1047,242.9523,240.7347,240.9811,13229.0
2022-04-19 13:30:00,244.25,246.78,243.93,246.78,26785.0,240.7347,243.2282,240.4193,243.2282,26785.0
2022-04-19 14:00:00,246.38,246.57,244.53,245.3,10583.0,242.834,243.0213,241.0106,241.7695,10583.0
2022-04-19 14:30:00,245.31,246.88,245.08,246.15,12660.0,241.7794,243.3268,241.5527,242.6073,12660.0
2022-04-19 15:00:00,246.35,246.62,245.17,245.59,17148.0,242.8044,243.0705,241.6414,242.0554,17148.0
2022-04-19 15:30:00,245.45,246.23,244.42,244.61,82376.0,241.9174,242.6862,240.9022,241.0895,82376.0
2022-04-20 09:30:00,245.86,249.12,245.86,246.72,12602.0,242.3215,245.5346,242.3215,243.1691,12602.0
2022-04-20 10:00:00,246.68,247.72,244.31,245.49,22664.0,243.1297,244.1547,240.7938,241.9568,22664.0
2022-04-20 10:30:00,245.62,246.29,244.97,245.89,8856.0,242.0849,242.7453,241.4443,242.3511,8856.0
2022-04-20 11:00:00,245.81,246.44,244.13,244.17,8851.0,242.2722,242.8931,240.6164,240.6558,8851.0
2022-04-20 11:30:00,244.3,246.08,244.3,246.07,6284.0,240.7839,242.5383,240.7839,242.5285,6284.0
2022-04-20 12:00:00,245.92,246.03,244.35,244.88,9297.0,242.3806,242.489,240.8332,241.3556,9297.0
2022-04-20 12:30:00,245.1,246.22,244.96,245.86,3437.0,241.5724,242.6763,241.4344,242.3215,3437.0
2022-04-20 13:00:00,245.71,246.07,245.04,245.33,4079.0,242.1736,242.5285,241.5133,241.7991,4079.0
2022-04-20 13:30:00,245.38,245.46,243.8,244.33,6388.0,241.8484,241.9272,240.2911,240.8135,6388.0
2022-04-20 14:00:00,244.18,245.19,244.04,244.75,9231.0,240.6657,241.6611,240.5277,241.2275,9231.0
2022-04-20 14:30:00,244.77,246.76,244.77,246.35,10707.0,241.2472,243.2085,241.2472,242.8044,10707.0
2022-04-20 15:00:00,246.8,247.09,245.91,246.11,11840.0,243.248,243.5338,242.3708,242.5679,11840.0
2022-04-20 15:30:00,246.05,246.78,245.29,245.8,38256.0,242.5088,243.2282,241.7597,242.2624,38256.0
2022-04-21 09:30:00,245.16,247.4,244.14,247.4,7216.0,241.6316,243.8393,240.6262,243.8393,7216.0
2022-04-21 10:00:00,247.17,248.17,246.39,247.33,16303.0,243.6126,244.5982,242.8439,243.7703,16303.0
2022-04-21 10:30:00,247.62,248.59,246.3,247.06,26707.0,244.0562,245.0122,242.7552,243.5042,26707.0
2022-04-21 11:00:00,246.69,246.7,244.5,244.63,9972.0,243.1395,243.1494,240.9811,241.1092,9972.0
2022-04-21 11:30:00,244.68,246.41,244.68,245.99,7107.0,241.1585,242.8636,241.1585,242.4496,7107.0
2022-04-21 12:00:00,246.07,246.26,244.41,244.41,11679.0,242.5285,242.7157,240.8924,240.8924,11679.0
2022-04-21 12:30:00,244.32,246.41,244.29,244.69,16678.0,240.8037,242.8636,240.7741,241.1683,16678.0
2022-04-21 13:00:00,244.56,244.72,241.35,241.75,22777.0,241.0402,241.1979,237.8764,238.2706,22777.0
2022-04-21 13:30:00,241.74,242.17,240.68,240.85,12162.0,238.2608,238.6846,237.216,237.3836,12162.0
2022-04-21 14:00:00,240.15,241.55,239.74,241.44,9007.0,236.6937,238.0735,236.2896,237.9651,9007.0
2022-04-21 14:30:00,241.17,241.79,241.03,241.37,11288.0,237.699,238.3101,237.561,237.8961,11288.0
2022-04-21 15:00:00,241.24,241.76,240.88,241.39,10684.0,237.768,238.2805,237.4132,237.9158,10684.0
2022-04-21 15:30:00,241.29,242.05,240.24,242.04,71429.0,237.8173,238.5663,236.7824,238.5565,71429.0
2022-04-22 09:30:00,240.39,242.94,238.01,241.64,11143.0,236.9302,239.4435,234.5845,238.1622,11143.0
2022-04-22 10:00:00,241.42,243.15,240.38,242.66,13896.0,237.9454,239.6505,236.9204,239.1675,13896.0
2022-04-22 10:30:00,242.84,243.1,241.46,241.94,10303.0,239.345,239.6012,237.9848,238.4579,10303.0
2022-04-22 11:00:00,241.58,242.26,241.02,241.78,12551.0,238.1031,238.7733,237.5511,238.3002,12551.0
2022-04-22 11:30:00,241.99,243.76,241.32,242.3,34460.0,238.5072,240.2517,237.8468,238.8127,34460.0
2022-04-22 12:00:00,242.19,243.45,241.28,243.03,34997.0,238.7043,239.9462,237.8074,239.5322,34997.0
2022-04-22 12:30:00,242.8,245.09,242.8,244.39,16821.0,239.3055,241.5626,239.3055,240.8726,16821.0
2022-04-22 13:00:00,244.32,244.73,243.19,244.09,10955.0,240.8037,241.2078,239.6899,240.577,10955.0
2022-04-22 13:30:00,243.9,245.16,243.83,245.1,15149.0,240.3897,241.6316,240.3207,241.5724,15149.0
2022-04-22 14:00:00,245.01,245.01,243.83,244.08,9360.0,241.4837,241.4837,240.3207,240.5671,9360.0
2022-04-22 14:30:00,244.27,244.72,244.03,244.34,4064.0,240.7544,241.1979,240.5178,240.8234,4064.0
2022-04-22 15:00:00,244.52,244.52,242.03,242.94,13704.0,241.0008,241.0008,238.5466,239.4435,13704.0
2022-04-22 15:30:00,242.99,243.6,241.83,242.32,36267.0,239.4928,240.094,238.3495,238.8324,36267.0
2022-04-25 09:30:00,241.64,242.25,238.67,239.63,13161.0,238.1622,238.7634,235.235,236.1812,13161.0
2022-04-25 10:00:00,238.35,239.47,237.91,239.39,5573.0,234.9196,236.0235,234.4859,235.9446,5573.0
2022-04-25 10:30:00,238.84,239.11,236.43,237.59,14436.0,235.4025,235.6686,233.0272,234.1705,14436.0
2022-04-25 11:00:00,237.86,238.58,237.57,238.12,6487.0,234.4366,235.1463,234.1508,234.6929,6487.0
2022-04-25 11:30:00,237.81,238.14,237.19,237.34,4917.0,234.3873,234.7126,233.7763,233.9241,4917.0
2022-04-25 12:00:00,237.11,239.55,237.1,237.86,7896.0,233.6974,236.1023,233.6876,234.4366,7896.0
2022-04-25 12:30:00,238.08,238.5,237.79,237.81,3371.0,234.6535,235.0674,234.3676,234.3873,3371.0
2022-04-25 13:00:00,237.54,238.86,237.07,237.35,10164.0,234.1212,235.4222,233.658,233.934,10164.0
2022-04-25 13:30:00,237.84,238.08,237.14,237.79,4674.0,234.4169,234.6535,233.727,234.3676,4674.0
2022-04-25 14:00:00,237.48,239.07,237.48,239.01,31662.0,234.0621,235.6292,234.0621,235.5701,31662.0
2022-04-25 14:30:00,238.84,239.68,238.46,239.6,19027.0,235.4025,236.2304,235.028,236.1516,19027.0
2022-04-25 15:00:00,239.35,242.0,239.18,241.85,7081.0,235.9052,238.517,235.7376,238.3692,7081.0
2022-04-25 15:30:00,242.05,242.91,240.92,241.2,31930.0,238.5663,239.4139,237.4526,237.7286,31930.0
2022-04-26 09:30:00,238.76,239.46,236.61,237.46,6721.0,235.3237,236.0136,233.2046,234.0424,6721.0
2022-04-26 10:00:00,237.63,238.4,237.08,237.59,4062.0,234.2099,234.9689,233.6679,234.1705,4062.0
2022-04-26 10:30:00,238.1,238.46,236.93,238.06,5480.0,234.6732,235.028,233.52,234.6337,5480.0
2022-04-26 11:00:00,237.8,237.8,236.36,237.47,14723.0,234.3775,234.3775,232.9582,234.0522,14723.0
2022-04-26 11:30:00,237.06,238.22,237.06,237.37,3927.0,233.6481,234.7914,233.6481,233.9537,3927.0
2022-04-26 12:00:00,237.1,237.96,236.67,237.83,6229.0,233.6876,234.5352,233.2638,234.4071,6229.0
2022-04-26 12:30:00,237.7,237.87,236.88,237.85,4732.0,234.2789,234.4465,233.4707,234.4268,4732.0
2022-04-26 13:00:00,237.96,238.05,236.02,236.03,3428.0,234.5352,234.6239,232.6231,232.633,3428.0
2022-04-26 13:30:00,235.62,236.72,235.48,236.37,3314.0,232.2289,233.313,232.0909,232.9681,3314.0
2022-04-26 14:00:00,236.35,237.0,235.82,236.87,5007.0,232.9484,233.589,232.426,233.4609,5007.0
2022-04-26 14:30:00,236.93,237.23,236.07,237.23,7684.0,233.52,233.8157,232.6724,233.8157,7684.0
2022-04-26 15:00:00,237.25,237.45,235.14,235.24,8140.0,233.8354,234.0325,231.7558,231.8543,8140.0
2022-04-26 15:30:00,235.19,235.2,233.51,233.54,40159.0,231.8051,231.8149,230.1492,230.1788,40159.0
2022-04-27 09:30:00,233.87,236.04,231.05,236.04,7022.0,230.5041,232.6428,227.7246,232.6428,7022.0
2022-04-27 10:00:00,236.21,236.53,234.17,234.33,7567.0,232.8104,233.1258,230.7997,230.9574,7567.0
2022-04-27 10:30:00,234.44,236.54,233.05,236.52,10446.0,231.0658,233.1356,229.6959,233.1159,10446.0
2022-04-27 11:00:00,236.78,237.09,234.62,236.48,14703.0,233.3722,233.6777,231.2433,233.0765,14703.0
2022-04-27 11:30:00,236.51,237.91,236.15,237.1,8837.0,233.1061,234.4859,232.7512,233.6876,8837.0
2022-04-27 12:00:00,237.09,237.89,236.34,237.53,7898.0,233.6777,234.4662,232.9385,234.1114,7898.0
2022-04-27 12:30:00,237.73,238.12,237.12,238.12,5830.0,234.3085,234.6929,233.7073,234.6929,5830.0
2022-04-27 13:00:00,238.07,238.21,236.53,237.53,4829.0,234.6436,234.7816,233.1258,234.1114,4829.0
2022-04-27 13:30:00,237.66,237.9,236.89,237.85,4505.0,234.2395,234.4761,233.4806,234.4268,4505.0
2022-04-27 14:00:00,237.73,238.9,237.58,238.53,9396.0,234.3085,235.4617,234.1607,235.097,9396.0
2022-04-27 14:30:00,238.68,239.5,236.53,237.13,9211.0,235.2448,236.053,233.1258,233.7171,9211.0
2022-04-27 15:00:00,236.88,236.91,235.59,236.43,9312.0,233.4707,233.5003,232.1993,233.0272,9312.0
2022-04-27 15:30:00,236.62,236.85,235.13,235.52,47974.0,233.2145,233.4412,231.7459,232.1303,47974.0
2022-04-28 09:30:00,237.14,237.69,234.8,235.28,10768.0,233.727,234.2691,231.4207,231.8938,10768.0
2022-04-28 10:00:00,235.27,235.27,233.52,233.61,6070.0,231.8839,231.8839,230.1591,230.2478,6070.0
2022-04-28 10:30:00,233.96,235.56,233.22,235.48,6436.0,230.5928,232.1697,229.8634,232.0909,6436.0
2022-04-28 11:00:00,235.32,238.12,235.3,238.12,8436.0,231.9332,234.6929,231.9135,234.6929,8436.0
2022-04-28 11:30:00,238.05,239.32,237.52,237.89,4328.0,234.6239,235.8756,234.1015,234.4662,4328.0
2022-04-28 12:00:00,237.83,237.83,237.13,237.42,9111.0,234.4071,234.4071,233.7171,234.003,9111.0
2022-04-28 12:30:00,237.51,238.84,237.25,238.5,10405.0,234.0917,235.4025,233.8354,235.0674,10405.0
2022-04-28 13:00:00,238.64,239.02,238.28,238.79,3078.0,235.2054,235.5799,234.8506,235.3532,3078.0
2022-04-28 13:30:00,238.97,239.2,238.43,238.68,4071.0,235.5307,235.7573,234.9984,235.2448,4071.0
2022-04-28 14:00:00,238.65,238.99,238.28,238.51,4984.0,235.2153,235.5504,234.8506,235.0773,4984.0
2022-04-28 14:30:00,238.47,239.31,238.08,239.11,6452.0,235.0378,235.8658,234.6535,235.6686,6452.0
2022-04-28 15:00:00,238.75,239.1,238.43,238.8,3993.0,235.3138,235.6588,234.9984,235.3631,3993.0
2022-04-28 15:30:00,238.93,239.12,237.7,238.24,23438.0,235.4912,235.6785,234.2789,234.8112,23438.0
2022-04-29 09:30:00,237.28,238.71,236.99,237.46,3897.0,233.865,235.2744,233.5791,234.0424,3897.0
2022-04-29 10:00:00,237.71,238.88,236.98,237.46,2210.0,234.2888,235.4419,233.5693,234.0424,2210.0
2022-04-29 10:30:00,237.0,237.16,236.29,236.72,4700.0,233.589,233.7467,232.8892,233.313,4700.0
2022-04-29 11:00:00,236.37,236.37,234.76,236.28,9760.0,232.9681,232.9681,231.3812,232.8794,9760.0
2022-04-29 11:30:00,235.96,238.01,235.95,237.09,9686.0,232.564,234.5845,232.5541,233.6777,9686.0
2022-04-29 12:00:00,236.63,236.86,235.51,235.52,2937.0,233.2243,233.451,232.1204,232.1303,2937.0
2022-04-29 12:30:00,235.0,235.37,234.3,234.3,2584.0,231.6178,231.9825,230.9279,230.9279,2584.0
2022-04-29 13:00:00,234.58,235.4,233.99,234.38,6354.0,231.2038,232.012,230.6223,231.0067,6354.0
2022-04-29 13:30:00,234.41,234.71,233.8,233.91,11167.0,231.0363,231.332,230.4351,230.5435,11167.0
2022-04-29 14:00:00,233.34,234.3,233.26,233.4,6814.0,229.9817,230.9279,229.9028,230.0408,6814.0
2022-04-29 14:30:00,233.42,233.59,232.52,233.02,6689.0,230.0605,230.2281,229.1735,229.6663,6689.0
2022-04-29 15:00:00,233.07,234.06,232.35,234.06,6697.0,229.7156,230.6913,229.0059,230.6913,6697.0
2022-04-29 15:30:00,233.71,234.88,232.46,233.84,33727.0,230.3464,231.4995,229.1143,230.4745,33727.0
2022-05-02 09:30:00,234.81,235.67,231.71,232.51,13181.0,231.4305,232.2781,228.3751,229.1636,13181.0
2022-05-02 10:00:00,232.37,237.36,232.36,237.26,11001.0,229.0256,233.9438,229.0158,233.8453,11001.0
2022-05-02 10:30:00,236.96,237.46,235.19,235.36,13646.0,233.5496,234.0424,231.8051,231.9726,13646.0
2022-05-02 11:00:00,235.16,235.39,232.74,232.75,11096.0,231.7755,232.0022,229.3903,229.4002,11096.0
2022-05-02 11:30:00,232.45,233.48,231.71,232.0,7062.0,229.1045,230.1197,228.3751,228.661,7062.0
2022-05-02 12:00:00,232.17,232.2,230.8,230.81,8046.0,228.8285,228.8581,227.4782,227.4881,8046.0
2022-05-02 12:30:00,231.26,231.67,230.41,230.51,4812.0,227.9316,228.3357,227.0939,227.1924,4812.0
2022-05-02 13:00:00,230.69,231.74,230.32,231.2,12760.0,227.3698,228.4047,227.0051,227.8725,12760.0
2022-05-02 13:30:00,231.4,232.2,229.82,229.94,9210.0,228.0696,228.8581,226.5123,226.6306,9210.0
2022-05-02 14:00:00,229.88,230.4,228.83,229.36,9659.0,226.5715,227.084,225.5366,226.059,9659.0
2022-05-02 14:30:00,229.26,229.79,228.09,229.18,10382.0,225.9604,226.4828,224.8072,225.8816,10382.0
2022-05-02 15:00:00,229.19,231.48,229.02,231.19,8099.0,225.8914,228.1485,225.7239,227.8626,8099.0
2022-05-02 15:30:00,231.48,232.19,230.94,231.64,49629.0,228.1485,228.8482,227.6162,228.3061,49629.0
2022-05-03 09:30:00,232.53,234.67,230.13,232.3,10228.0,229.1833,231.2925,226.8179,228.9566,10228.0
2022-05-03 10:00:00,234.07,234.37,231.59,234.37,14077.0,230.7012,230.9969,228.2569,230.9969,14077.0
2022-05-03 10:30:00,234.45,237.22,234.24,236.66,11016.0,231.0757,233.8058,230.8687,233.2539,11016.0
2022-05-03 11:00:00,236.64,237.69,236.31,237.1,12175.0,233.2342,234.2691,232.9089,233.6876,12175.0
2022-05-03 11:30:00,237.31,238.45,237.31,237.77,8995.0,233.8945,235.0181,233.8945,234.3479,8995.0
2022-05-03 12:00:00,238.05,238.84,237.46,237.56,6158.0,234.6239,235.4025,234.0424,234.1409,6158.0
2022-05-03 12:30:00,237.12,237.41,236.16,237.41,5737.0,233.7073,233.9931,232.7611,233.9931,5737.0
2022-05-03 13:00:00,237.4,237.5,236.11,236.21,5046.0,233.9832,234.0818,232.7118,232.8104,5046.0
2022-05-03 13:30:00,236.06,236.52,235.02,235.5,6577.0,232.6625,233.1159,231.6375,232.1106,6577.0
2022-05-03 14:00:00,235.49,235.62,233.87,234.05,8270.0,232.1007,232.2289,230.5041,230.6815,8270.0
2022-05-03 14:30:00,234.19,235.92,234.1,235.75,6799.0,230.8194,232.5245,230.7307,232.357,6799.0
2022-05-03 15:00:00,235.8,236.92,235.23,236.48,24000.0,232.4063,233.5102,231.8445,233.0765,24000.0
2022-05-03 15:30:00,236.29,236.43,234.21,234.3,43285.0,232.8892,233.0272,230.8392,230.9279,43285.0
2022-05-04 09:30:00,241.85,251.28,238.42,243.48,42501.0,238.3692,247.6635,234.9886,239.9757,42501.0
2022-05-04 10:00:00,242.5,243.32,236.64,238.87,55806.0,239.0098,239.818,233.2342,235.4321,55806.0
2022-05-04 10:30:00,239.01,240.51,239.01,239.99,7869.0,235.5701,237.0485,235.5701,236.536,7869.0
2022-05-04 11:00:00,239.99,241.1,233.1,234.88,51619.0,236.536,237.63,229.7451,231.4995,51619.0
2022-05-04 11:30:00,234.98,244.47,234.98,240.86,61322.0,231.5981,240.9515,231.5981,237.3935,61322.0
2022-05-04 12:00:00,240.93,245.23,239.98,242.48,18947.0,237.4624,241.7006,236.5261,238.9901,18947.0
2022-05-04 12:30:00,242.8,243.88,239.9,240.18,19818.0,239.3055,240.37,236.4473,236.7232,19818.0
2022-05-04 13:00:00,239.88,240.45,235.17,237.14,39261.0,236.4276,236.9894,231.7853,233.727,39261.0
2022-05-04 13:30:00,237.07,240.66,235.06,237.44,26461.0,233.658,237.1963,231.6769,234.0227,26461.0
2022-05-04 14:00:00,237.29,241.94,236.43,239.79,26585.0,233.8748,238.4579,233.0272,236.3388,26585.0
2022-05-04 14:30:00,239.34,242.56,235.69,241.89,37027.0,235.8953,239.069,232.2979,238.4086,37027.0
2022-05-04 15:00:00,241.9,244.31,241.69,243.81,31522.0,238.4185,240.7938,238.2115,240.301,31522.0
2022-05-04 15:30:00,243.24,246.88,242.9,246.36,59256.0,239.7392,243.3268,239.4041,242.8143,59256.0
2022-05-05 09:30:00,242.77,245.3,240.5,243.25,20693.0,239.276,241.7695,237.0386,239.7491,20693.0
2022-05-05 10:00:00,244.26,246.99,244.09,245.72,16978.0,240.7445,243.4352,240.577,242.1835,16978.0
2022-05-05 10:30:00,244.62,244.8,242.18,244.42,6139.0,241.0993,241.2767,238.6945,240.9022,6139.0
2022-05-05 11:00:00,244.06,244.32,240.24,240.5,4075.0,240.5474,240.8037,236.7824,237.0386,4075.0
2022-05-05 11:30:00,240.23,242.04,239.54,239.55,6725.0,236.7725,238.5565,236.0924,236.1023,6725.0
2022-05-05 12:00:00,239.28,239.28,237.11,238.04,14812.0,235.8362,235.8362,233.6974,234.614,14812.0
2022-05-05 12:30:00,238.25,239.17,237.24,238.97,5969.0,234.821,235.7278,233.8256,235.5307,5969.0
2022-05-05 13:00:00,239.36,240.21,238.78,239.37,6839.0,235.915,236.7528,235.3434,235.9249,6839.0
2022-05-05 13:30:00,238.57,240.37,238.57,239.53,9654.0,235.1364,236.9105,235.1364,236.0826,9654.0
2022-05-05 14:00:00,239.59,240.38,239.08,239.08,6206.0,236.1417,236.9204,235.6391,235.6391,6206.0
2022-05-05 14:30:00,238.78,240.12,238.27,239.33,8471.0,235.3434,236.6641,234.8407,235.8855,8471.0
2022-05-05 15:00:00,239.19,239.33,237.78,238.15,10881.0,235.7475,235.8855,234.3578,234.7225,10881.0
2022-05-05 15:30:00,237.89,240.88,237.51,240.42,33320.0,234.4662,237.4132,234.0917,236.9598,33320.0
2022-05-06 09:30:00,240.04,240.04,237.04,237.06,10302.0,236.5853,236.5853,233.6284,233.6481,10302.0
2022-05-06 10:00:00,237.85,238.11,236.09,237.22,6566.0,234.4268,234.683,232.6921,233.8058,6566.0
2022-05-06 10:30:00,237.03,237.09,235.21,236.28,3476.0,233.6186,233.6777,231.8248,232.8794,3476.0
2022-05-06 11:00:00,236.05,238.54,235.49,238.16,6986.0,232.6527,235.1068,232.1007,234.7323,6986.0
2022-05-06 11:30:00,238.24,240.03,237.69,239.07,5886.0,234.8112,236.5754,234.2691,235.6292,5886.0
2022-05-06 12:00:00,238.94,240.44,238.17,239.46,4229.0,235.5011,236.9795,234.7422,236.0136,4229.0
2022-05-06 12:30:00,239.63,241.68,239.07,241.68,2336.0,236.1812,238.2016,235.6292,238.2016,2336.0
2022-05-06 13:00:00,241.46,241.83,240.33,240.33,6428.0,237.9848,238.3495,236.8711,236.8711,6428.0
2022-05-06 13:30:00,240.34,240.84,237.8,238.15,6020.0,236.8809,237.3737,234.3775,234.7225,6020.0
2022-05-06 14:00:00,237.98,237.99,236.71,236.71,3805.0,234.5549,234.5648,233.3032,233.3032,3805.0
2022-05-06 14:30:00,236.66,236.74,235.34,236.29,5825.0,233.2539,233.3327,231.9529,232.8892,5825.0
2022-05-06 15:00:00,235.87,236.02,235.05,235.91,9869.0,232.4753,232.6231,231.6671,232.5147,9869.0
2022-05-06 15:30:00,236.13,237.52,235.75,236.42,28327.0,232.7315,234.1015,232.357,233.0174,28327.0
2022-05-09 09:30:00,235.21,239.77,235.21,238.7,7492.0,231.8248,236.3191,231.8248,235.2645,7492.0
2022-05-09 10:00:00,238.16,238.94,236.09,236.45,8071.0,234.7323,235.5011,232.6921,233.0469,8071.0
2022-05-09 10:30:00,236.68,237.1,234.82,235.32,8042.0,233.2736,233.6876,231.4404,231.9332,8042.0
2022-05-09 11:00:00,236.68,236.85,235.75,236.69,4083.0,233.2736,233.4412,232.357,233.2835,4083.0
2022-05-09 11:30:00,236.23,237.0,235.95,236.36,4601.0,232.8301,233.589,232.5541,232.9582,4601.0
2022-05-09 12:00:00,236.19,238.01,235.6,236.61,6377.0,232.7907,234.5845,232.2092,233.2046,6377.0
2022-05-09 12:30:00,236.9,237.23,234.17,234.52,5345.0,233.4904,233.8157,230.7997,231.1447,5345.0
2022-05-09 13:00:00,234.34,234.63,233.64,234.63,5233.0,230.9673,231.2531,230.2774,231.2531,5233.0
2022-05-09 13:30:00,234.82,235.35,233.75,234.45,7199.0,231.4404,231.9628,230.3858,231.0757,7199.0
2022-05-09 14:00:00,235.17,235.54,234.29,234.39,7651.0,231.7853,232.15,230.918,231.0166,7651.0
2022-05-09 14:30:00,234.33,235.3,233.76,235.07,6104.0,230.9574,231.9135,230.3956,231.6868,6104.0
2022-05-09 15:00:00,235.0,236.9,234.58,235.09,7557.0,231.6178,233.4904,231.2038,231.7065,7557.0
2022-05-09 15:30:00,234.94,234.94,233.08,233.98,40009.0,231.5587,231.5587,229.7254,230.6125,40009.0
2022-05-10 09:30:00,234.66,235.41,232.01,233.61,12927.0,231.2827,232.0219,228.6708,230.2478,12927.0
2022-05-10 10:00:00,233.72,234.46,232.62,233.91,5904.0,230.3562,231.0856,229.272,230.5435,5904.0
2022-05-10 10:30:00,234.19,235.13,233.71,234.81,23952.0,230.8194,231.7459,230.3464,231.4305,23952.0
2022-05-10 11:00:00,234.68,235.36,233.51,233.66,6945.0,231.3024,231.9726,230.1492,230.2971,6945.0
2022-05-10 11:30:00,233.89,235.0,233.27,234.28,7285.0,230.5238,231.6178,229.9127,230.9082,7285.0
2022-05-10 12:00:00,234.35,234.62,233.35,233.88,7754.0,230.9771,231.2433,229.9915,230.5139,7754.0
2022-05-10 12:30:00,233.47,234.05,233.01,233.29,5271.0,230.1098,230.6815,229.6564,229.9324,5271.0
2022-05-10 13:00:00,233.42,234.75,233.41,234.75,2321.0,230.0605,231.3714,230.0507,231.3714,2321.0
2022-05-10 13:30:00,234.65,236.09,234.39,236.09,7458.0,231.2728,232.6921,231.0166,232.6921,7458.0
2022-05-10 14:00:00,236.13,236.4,234.46,235.6,5881.0,232.7315,232.9976,231.0856,232.2092,5881.0
2022-05-10 14:30:00,235.5,236.41,235.01,236.39,9133.0,232.1106,233.0075,231.6276,232.9878,9133.0
2022-05-10 15:00:00,236.58,237.15,236.21,236.4,11967.0,233.175,233.7368,232.8104,232.9976,11967.0
2022-05-10 15:30:00,236.63,237.49,235.74,237.13,43357.0,233.2243,234.072,232.3471,233.7171,43357.0
2022-05-11 09:30:00,238.05,242.01,237.19,242.01,9878.0,234.6239,238.5269,233.7763,238.5269,9878.0
2022-05-11 10:00:00,241.74,241.74,238.12,238.12,11692.0,238.2608,238.2608,234.6929,234.6929,11692.0
2022-05-11 10:30:00,238.12,240.41,237.69,239.72,29660.0,234.6929,236.9499,234.2691,236.2699,29660.0
2022-05-11 11:00:00,239.45,240.0,237.83,239.05,25847.0,236.0037,236.5458,234.4071,235.6095,25847.0
2022-05-11 11:30:00,239.13,240.6,239.13,239.28,13089.0,235.6883,237.1372,235.6883,235.8362,13089.0
2022-05-11 12:00:00,239.28,240.0,238.79,238.79,9169.0,235.8362,236.5458,235.3532,235.3532,9169.0
2022-05-11 12:30:00,238.37,239.35,238.03,239.09,12124.0,234.9393,235.9052,234.6042,235.6489,12124.0
2022-05-11 13:00:00,239.22,239.79,238.83,238.84,9706.0,235.7771,236.3388,235.3927,235.4025,9706.0
2022-05-11 13:30:00,238.85,239.64,238.43,238.67,13174.0,235.4124,236.191,234.9984,235.235,13174.0
2022-05-11 14:00:00,238.99,241.16,238.99,240.58,15201.0,235.5504,237.6891,235.5504,237.1175,15201.0
2022-05-11 14:30:00,240.42,243.3,240.42,241.89,6218.0,236.9598,239.7983,236.9598,238.4086,6218.0
2022-05-11 15:00:00,241.84,241.88,240.51,240.51,14705.0,238.3593,238.3988,237.0485,237.0485,14705.0
2022-05-11 15:30:00,240.74,240.74,237.41,238.09,33663.0,237.2752,237.2752,233.9931,234.6633,33663.0
2022-05-12 09:30:00,238.35,242.16,237.85,242.16,16756.0,234.9196,238.6747,234.4268,238.6747,16756.0
2022-05-12 10:00:00,242.04,242.47,239.61,240.44,9228.0,238.5565,238.9803,236.1614,236.9795,9228.0
2022-05-12 10:30:00,240.47,241.83,240.0,240.88,8527.0,237.0091,238.3495,236.5458,237.4132,8527.0
2022-05-12 11:00:00,240.88,242.93,240.65,242.42,20635.0,237.4132,239.4337,237.1865,238.931,20635.0
2022-05-12 11:30:00,242.8,243.84,241.94,242.08,12255.0,239.3055,240.3306,238.4579,238.5959,12255.0
2022-05-12 12:00:00,241.96,243.6,241.53,243.34,8014.0,238.4776,240.094,238.0538,239.8378,8014.0
2022-05-12 12:30:00,243.62,246.63,243.1,246.18,35637.0,240.1137,243.0804,239.6012,242.6369,35637.0
2022-05-12 13:00:00,245.75,246.92,244.61,244.97,8589.0,242.2131,243.3662,241.0895,241.4443,8589.0
2022-05-12 13:30:00,245.09,245.09,242.11,242.85,10783.0,241.5626,241.5626,238.6255,239.3548,10783.0
2022-05-12 14:00:00,242.78,243.66,241.39,242.89,5155.0,239.2858,240.1532,237.9158,239.3942,5155.0
2022-05-12 14:30:00,242.6,242.73,241.37,242.24,4647.0,239.1084,239.2365,237.8961,238.7536,4647.0
2022-05-12 15:00:00,242.36,244.23,241.67,243.45,6186.0,238.8719,240.7149,238.1918,239.9462,6186.0
2022-05-12 15:30:00,243.86,245.2,243.85,244.59,23499.0,240.3503,241.671,240.3404,241.0698,23499.0
2022-05-13 09:30:00,246.89,247.14,242.32,244.32,27547.0,243.3367,243.5831,238.8324,240.8037,27547.0
2022-05-13 10:00:00,245.58,247.75,244.73,247.49,13047.0,242.0455,244.1843,241.2078,243.928,13047.0
2022-05-13 10:30:00,247.61,250.45,247.31,249.61,15180.0,244.0463,246.8454,243.7506,246.0175,15180.0
2022-05-13 11:00:00,249.74,251.32,248.88,251.16,19295.0,246.1456,247.7029,245.298,247.5452,19295.0
2022-05-13 11:30:00,251.16,251.51,249.36,250.04,10104.0,247.5452,247.8902,245.7711,246.4413,10104.0
2022-05-13 12:00:00,249.96,250.64,249.56,250.05,16711.0,246.3625,247.0327,245.9682,246.4512,16711.0
2022-05-13 12:30:00,250.21,250.21,248.57,249.61,15309.0,246.6089,246.6089,244.9925,246.0175,15309.0
2022-05-13 13:00:00,249.56,250.0,249.45,249.63,3700.0,245.9682,246.4019,245.8598,246.0372,3700.0
2022-05-13 13:30:00,249.51,249.51,247.59,248.52,10121.0,245.919,245.919,244.0266,244.9432,10121.0
2022-05-13 14:00:00,248.43,248.62,247.68,247.78,8812.0,244.8545,245.0418,244.1153,244.2139,8812.0
2022-05-13 14:30:00,248.17,249.39,247.95,249.35,3388.0,244.5982,245.8007,244.3814,245.7613,3388.0
2022-05-13 15:00:00,249.36,250.23,249.26,249.82,11140.0,245.7711,246.6286,245.6726,246.2245,11140.0
2022-05-13 15:30:00,250.0,250.1,247.82,248.93,35330.0,246.4019,246.5005,244.2533,245.3473,35330.0
2022-05-16 09:30:00,248.97,250.65,245.71,250.22,20923.0,245.6832,247.341,242.4662,246.9167,20923.0
2022-05-16 10:00:00,249.56,253.0,248.44,252.81,13945.0,246.2654,249.66,245.1602,249.4725,13945.0
2022-05-16 10:30:00,253.52,254.68,250.95,250.96,16445.0,250.1731,251.3178,247.637,247.6469,16445.0
2022-05-16 11:00:00,250.71,251.0,249.47,250.61,4322.0,247.4002,247.6864,246.1766,247.3015,4322.0
2022-05-16 11:30:00,250.23,253.49,250.23,252.75,5983.0,246.9265,250.1435,246.9265,249.4133,5983.0
2022-05-16 12:00:00,252.86,253.29,252.06,252.11,3252.0,249.5218,249.9461,248.7324,248.7817,3252.0
2022-05-16 12:30:00,252.28,252.91,251.89,252.57,6430.0,248.9495,249.5712,248.5646,249.2357,6430.0
2022-05-16 13:00:00,252.22,254.32,252.17,254.26,6609.0,248.8903,250.9626,248.8409,250.9033,6609.0
2022-05-16 13:30:00,254.3,255.6,253.98,255.37,8148.0,250.9428,252.2257,250.627,251.9987,8148.0
2022-05-16 14:00:00,255.11,256.88,255.02,256.88,10199.0,251.7421,253.4888,251.6533,253.4888,10199.0
2022-05-16 14:30:00,257.04,259.25,256.95,258.34,20331.0,253.6466,255.8275,253.5578,254.9295,20331.0
2022-05-16 15:00:00,258.18,259.86,257.12,258.48,25415.0,254.7716,256.4294,253.7256,255.0676,25415.0
2022-05-16 15:30:00,258.21,258.28,255.89,257.01,51595.0,254.8012,254.8703,252.5118,253.617,51595.0
2022-05-17 09:30:00,257.9,258.79,247.09,253.02,42272.0,254.4953,255.3735,243.828,249.6797,42272.0
2022-05-17 10:00:00,252.89,255.0,252.13,252.31,20859.0,249.5514,251.6336,248.8015,248.9791,20859.0
2022-05-17 10:30:00,252.23,256.59,252.23,256.35,18790.0,248.9001,253.2026,248.9001,252.9658,18790.0
2022-05-17 11:00:00,256.88,259.36,256.2,258.51,9299.0,253.4888,255.936,252.8177,255.0972,9299.0
2022-05-17 11:30:00,258.94,259.43,257.82,258.61,8897.0,255.5216,256.0051,254.4163,255.1959,8897.0
2022-05-17 12:00:00,258.79,259.0,258.26,258.79,5207.0,255.3735,255.5808,254.8505,255.3735,5207.0
2022-05-17 12:30:00,258.61,258.79,258.17,258.69,8114.0,255.1959,255.3735,254.7617,255.2749,8114.0
2022-05-17 13:00:00,258.44,260.12,258.34,259.21,8286.0,255.0282,256.686,254.9295,255.788,8286.0
2022-05-17 13:30:00,259.9,260.4,259.55,260.31,5828.0,256.4689,256.9623,256.1235,256.8735,5828.0
2022-05-17 14:00:00,260.16,260.81,259.2,260.19,13895.0,256.7255,257.3669,255.7781,256.7551,13895.0
2022-05-17 14:30:00,260.19,261.59,259.51,261.55,8438.0,256.7551,258.1366,256.084,258.0971,8438.0
2022-05-17 15:00:00,261.71,262.51,261.52,262.15,16151.0,258.255,259.0444,258.0675,258.6892,16151.0
2022-05-17 15:30:00,262.09,262.58,260.72,262.05,72001.0,258.63,259.1135,257.2781,258.5905,72001.0
2022-05-18 09:30:00,255.7,255.7,244.37,245.21,42134.0,252.3243,252.3243,241.1439,241.9728,42134.0
2022-05-18 10:00:00,245.34,246.09,239.2,243.0,33784.0,242.1011,242.8412,236.0422,239.792,33784.0
2022-05-18 10:30:00,241.96,243.65,241.83,243.37,16768.0,238.7657,240.4334,238.6374,240.1571,16768.0
2022-05-18 11:00:00,243.0,244.5,241.97,241.97,15098.0,239.792,241.2722,238.7756,238.7756,15098.0
2022-05-18 11:30:00,241.64,242.94,239.89,240.15,31408.0,238.4499,239.7328,236.7231,236.9796,31408.0
2022-05-18 12:00:00,240.14,240.14,236.0,239.39,44116.0,236.9698,236.9698,232.8844,236.2297,44116.0
2022-05-18 12:30:00,239.4,240.16,238.65,238.66,24907.0,236.2395,236.9895,235.4994,235.5093,24907.0
2022-05-18 13:00:00,238.62,239.73,238.07,238.08,30378.0,235.4698,236.5652,234.9271,234.9369,30378.0
2022-05-18 13:30:00,237.8,239.52,237.79,238.91,19755.0,234.6606,236.3579,234.6508,235.756,19755.0
2022-05-18 14:00:00,239.08,239.66,236.87,238.91,28583.0,235.9237,236.4961,233.7429,235.756,28583.0
2022-05-18 14:30:00,239.03,239.72,238.17,239.57,17701.0,235.8744,236.5553,235.0258,236.4073,17701.0
2022-05-18 15:00:00,239.56,239.56,236.7,236.7,32258.0,236.3974,236.3974,233.5752,233.5752,32258.0
2022-05-18 15:30:00,236.72,238.9,236.01,238.08,94986.0,233.5949,235.7461,232.8943,234.9369,94986.0
2022-05-19 09:30:00,234.35,234.37,230.21,231.82,48193.0,231.2562,231.2759,227.1708,228.7596,48193.0
2022-05-19 10:00:00,232.0,235.41,232.0,234.95,18131.0,228.9372,232.3022,228.9372,231.8483,18131.0
2022-05-19 10:30:00,235.1,235.91,233.99,234.15,20072.0,231.9963,232.7956,230.9009,231.0588,20072.0
2022-05-19 11:00:00,234.01,234.32,232.99,234.23,19592.0,230.9207,231.2266,229.9141,231.1378,19592.0
2022-05-19 11:30:00,234.38,235.0,232.23,232.33,44991.0,231.2858,231.8976,229.1642,229.2629,44991.0
2022-05-19 12:00:00,232.82,237.68,232.82,237.14,16240.0,229.7464,234.5422,229.7464,234.0094,16240.0
2022-05-19 12:30:00,237.45,238.22,236.71,237.99,7808.0,234.3153,235.0751,233.585,234.8481,7808.0
2022-05-19 13:00:00,238.45,240.33,238.45,239.49,8931.0,235.3021,237.1572,235.3021,236.3283,8931.0
2022-05-19 13:30:00,239.85,241.78,238.87,241.63,8834.0,236.6836,238.5881,235.7165,238.4401,8834.0
2022-05-19 14:00:00,241.46,241.59,240.44,240.97,8024.0,238.2723,238.4006,237.2658,237.7888,8024.0
2022-05-19 14:30:00,241.3,242.51,240.86,242.33,11340.0,238.1144,239.3085,237.6802,239.1308,11340.0
2022-05-19 15:00:00,242.61,242.91,240.56,240.96,7312.0,239.4071,239.7032,237.3842,237.7789,7312.0
2022-05-19 15:30:00,240.83,241.26,238.35,238.36,40605.0,237.6506,238.075,235.2034,235.2133,40605.0
2022-05-20 09:30:00,239.75,239.75,235.06,236.36,9517.0,236.5849,236.5849,231.9568,233.2397,9517.0
2022-05-20 10:00:00,236.36,237.33,235.0,236.84,12507.0,233.2397,234.1968,231.8976,233.7133,12507.0
2022-05-20 10:30:00,236.26,236.26,233.06,233.38,8841.0,233.141,233.141,229.9832,230.299,8841.0
2022-05-20 11:00:00,233.06,236.4,233.06,236.33,9060.0,229.9832,233.2791,229.9832,233.2101,9060.0
2022-05-20 11:30:00,236.2,237.6,235.6,237.24,7947.0,233.0818,234.4633,232.4897,234.108,7947.0
2022-05-20 12:00:00,237.53,237.53,235.31,235.68,9820.0,234.3942,234.3942,232.2035,232.5686,9820.0
2022-05-20 12:30:00,235.49,237.15,235.28,236.23,8916.0,232.3811,234.0192,232.1739,233.1114,8916.0
2022-05-20 13:00:00,236.03,236.54,235.53,236.2,7636.0,232.914,233.4173,232.4206,233.0818,7636.0
2022-05-20 13:30:00,236.61,238.62,236.61,238.42,6546.0,233.4864,235.4698,233.4864,235.2725,6546.0
2022-05-20 14:00:00,238.08,238.41,237.08,237.13,7783.0,234.9369,235.2626,233.9501,233.9995,7783.0
2022-05-20 14:30:00,237.11,237.22,234.46,234.7,17482.0,233.9798,234.0883,231.3647,231.6016,17482.0
2022-05-20 15:00:00,234.78,236.01,234.07,235.56,13682.0,231.6805,232.8943,230.9799,232.4502,13682.0
2022-05-20 15:30:00,235.59,238.05,235.1,238.04,44488.0,232.4798,234.9073,231.9963,234.8975,44488.0
2022-05-23 09:30:00,240.46,240.46,237.29,239.65,4530.0,237.2855,237.2855,234.1574,236.4862,4530.0
2022-05-23 10:00:00,239.2,239.85,237.69,237.74,4892.0,236.0422,236.6836,234.5521,234.6014,4892.0
2022-05-23 10:30:00,239.02,241.15,239.02,240.63,7357.0,235.8645,237.9664,235.8645,237.4533,7357.0
2022-05-23 11:00:00,240.81,242.33,240.81,241.5,11197.0,237.6309,239.1308,237.6309,238.3118,11197.0
2022-05-23 11:30:00,241.27,241.9,240.3,241.31,7279.0,238.0848,238.7065,237.1276,238.1243,7279.0
2022-05-23 12:00:00,241.26,241.62,240.34,240.34,5915.0,238.075,238.4302,237.1671,237.1671,5915.0
2022-05-23 12:30:00,239.64,239.64,237.17,237.65,3637.0,236.4764,236.4764,234.039,234.5126,3637.0
2022-05-23 13:00:00,237.69,238.33,237.0,237.77,4006.0,234.5521,235.1836,233.8712,234.631,4006.0
2022-05-23 13:30:00,237.66,238.37,237.38,238.37,3536.0,234.5225,235.2231,234.2462,235.2231,3536.0
2022-05-23 14:00:00,238.78,239.89,238.67,239.77,5611.0,235.6277,236.7231,235.5192,236.6046,5611.0
2022-05-23 14:30:00,239.97,240.72,239.65,240.71,6613.0,236.802,237.5421,236.4862,237.5322,6613.0
2022-05-23 15:00:00,240.52,241.05,238.42,238.42,10016.0,237.3447,237.8677,235.2725,235.2725,10016.0
2022-05-23 15:30:00,238.77,239.44,236.82,238.64,26282.0,235.6178,236.279,233.6936,235.4896,26282.0
2022-05-24 09:30:00,238.62,239.45,236.67,239.13,10271.0,235.4698,236.2889,233.5456,235.9731,10271.0
2022-05-24 10:00:00,238.64,239.02,237.61,237.94,6922.0,235.4896,235.8645,234.4732,234.7988,6922.0
2022-05-24 10:30:00,238.36,238.82,237.07,238.82,5646.0,235.2133,235.6672,233.9403,235.6672,5646.0
2022-05-24 11:00:00,238.35,238.7,237.52,238.47,7381.0,235.2034,235.5488,234.3843,235.3218,7381.0
2022-05-24 11:30:00,238.67,241.03,238.67,240.31,7280.0,235.5192,237.848,235.5192,237.1375,7280.0
2022-05-24 12:00:00,239.94,241.28,239.59,239.59,25539.0,236.7724,238.0947,236.427,236.427,25539.0
2022-05-24 12:30:00,239.44,239.88,238.28,239.05,19280.0,236.279,236.7132,235.1343,235.8941,19280.0
2022-05-24 13:00:00,238.64,238.82,237.81,238.43,11045.0,235.4896,235.6672,234.6705,235.2823,11045.0
2022-05-24 13:30:00,238.26,239.18,237.99,238.91,5733.0,235.1146,236.0224,234.8481,235.756,5733.0
2022-05-24 14:00:00,238.86,240.16,238.34,239.93,5400.0,235.7066,236.9895,235.1935,236.7625,5400.0
2022-05-24 14:30:00,239.91,240.57,238.64,239.8,8982.0,236.7428,237.3941,235.4896,236.6342,8982.0
2022-05-24 15:00:00,239.9,242.16,239.74,242.16,17209.0,236.7329,238.9631,236.575,238.9631,17209.0
2022-05-24 15:30:00,242.16,243.68,242.04,242.93,27781.0,238.9631,240.463,238.8447,239.7229,27781.0
2022-05-25 09:30:00,238.08,246.79,238.08,241.58,22081.0,234.9369,243.532,234.9369,238.3907,22081.0
2022-05-25 10:00:00,242.58,245.99,241.37,245.99,11684.0,239.3775,242.7425,238.1835,242.7425,11684.0
2022-05-25 10:30:00,246.15,246.26,244.52,244.6,5018.0,242.9004,243.009,241.2919,241.3709,5018.0
2022-05-25 11:00:00,244.7,245.82,244.52,245.18,9048.0,241.4696,242.5748,241.2919,241.9432,9048.0
2022-05-25 11:30:00,245.06,245.65,244.53,245.43,7116.0,241.8248,242.407,241.3018,242.1899,7116.0
2022-05-25 12:00:00,245.43,246.32,243.99,244.02,5840.0,242.1899,243.0682,240.7689,240.7985,5840.0
2022-05-25 12:30:00,244.51,245.29,243.97,245.15,7303.0,241.2821,242.0518,240.7492,241.9136,7303.0
2022-05-25 13:00:00,244.9,245.9,244.19,245.87,5740.0,241.6669,242.6537,240.9663,242.6241,5740.0
2022-05-25 13:30:00,245.88,245.92,244.01,244.02,3616.0,242.634,242.6734,240.7887,240.7985,3616.0
2022-05-25 14:00:00,244.01,245.88,243.52,245.76,7948.0,240.7887,242.634,240.3051,242.5156,7948.0
2022-05-25 14:30:00,245.71,246.04,244.65,245.51,6093.0,242.4662,242.7919,241.4202,242.2689,6093.0
2022-05-25 15:00:00,245.58,246.32,243.19,243.34,14973.0,242.3379,243.0682,239.9795,240.1275,14973.0
2022-05-25 15:30:00,243.26,245.12,242.91,244.67,44061.0,240.0486,241.884,239.7032,241.4399,44061.0
2022-05-26 09:30:00,245.95,249.38,244.33,245.82,16474.0,242.703,246.0878,241.1044,242.5748,16474.0
2022-05-26 10:00:00,245.51,245.81,243.42,243.56,8000.0,242.2689,242.5649,240.2065,240.3446,8000.0
2022-05-26 10:30:00,243.44,246.13,243.24,245.21,8371.0,240.2262,242.8807,240.0288,241.9728,8371.0
2022-05-26 11:00:00,245.09,246.48,243.34,246.48,30777.0,241.8544,243.2261,240.1275,243.2261,30777.0
2022-05-26 11:30:00,246.27,246.44,244.6,245.7,16559.0,243.0188,243.1866,241.3709,242.4564,16559.0
2022-05-26 12:00:00,246.02,246.31,245.12,246.29,13553.0,242.7721,243.0583,241.884,243.0386,13553.0
2022-05-26 12:30:00,246.46,248.34,246.23,247.99,9050.0,243.2063,245.0615,242.9794,244.7161,9050.0
2022-05-26 13:00:00,248.19,248.2,246.18,246.42,9564.0,244.9135,244.9233,242.93,243.1668,9564.0
2022-05-26 13:30:00,246.57,247.83,246.57,246.94,16335.0,243.3149,244.5582,243.3149,243.68,16335.0
2022-05-26 14:00:00,246.88,247.11,246.23,247.11,4784.0,243.6208,243.8477,242.9794,243.8477,4784.0
2022-05-26 14:30:00,247.05,247.32,246.45,247.24,6518.0,243.7885,244.055,243.1964,243.976,6518.0
2022-05-26 15:00:00,247.39,248.24,246.52,248.12,10061.0,244.124,244.9628,243.2655,244.8444,10061.0
2022-05-26 15:30:00,248.08,249.88,247.96,249.22,44935.0,244.8049,246.5812,244.6865,245.9299,44935.0
2022-05-27 09:30:00,249.41,253.86,249.25,251.94,12752.0,246.1174,250.5086,245.9595,248.614,12752.0
2022-05-27 10:00:00,251.59,252.14,248.81,248.81,8036.0,248.2686,248.8113,245.5253,245.5253,8036.0
2022-05-27 10:30:00,249.16,250.73,248.47,250.0,9475.0,245.8707,247.4199,245.1898,246.6996,9475.0
2022-05-27 11:00:00,250.0,251.84,249.83,251.84,4715.0,246.6996,248.5153,246.5318,248.5153,4715.0
2022-05-27 11:30:00,252.08,254.14,252.06,253.62,11066.0,248.7521,250.7849,248.7324,250.2718,11066.0
2022-05-27 12:00:00,254.03,254.83,253.24,254.65,20043.0,250.6764,251.4658,249.8968,251.2882,20043.0
2022-05-27 12:30:00,254.61,255.63,254.61,255.51,12683.0,251.2487,252.2553,251.2487,252.1368,12683.0
2022-05-27 13:00:00,255.8,256.24,255.28,255.83,9377.0,252.423,252.8572,251.9099,252.4526,9377.0
2022-05-27 13:30:00,255.62,256.26,255.1,255.36,6348.0,252.2454,252.8769,251.7323,251.9888,6348.0
2022-05-27 14:00:00,255.27,255.77,254.98,255.39,4532.0,251.9,252.3934,251.6138,252.0184,4532.0
2022-05-27 14:30:00,255.48,255.49,254.25,254.35,4325.0,252.1072,252.1171,250.8935,250.9922,4325.0
2022-05-27 15:00:00,254.13,255.62,253.55,254.35,11832.0,250.7751,252.2454,250.2027,250.9922,11832.0
2022-05-27 15:30:00,254.56,255.29,254.2,254.22,35985.0,251.1994,251.9197,250.8441,250.8639,35985.0
2022-05-31 09:30:00,256.97,256.97,250.09,250.85,16247.0,253.5776,253.5776,246.7884,247.5384,16247.0
2022-05-31 10:00:00,250.28,252.51,249.62,252.46,3958.0,246.9759,249.1764,246.3246,249.1271,3958.0
2022-05-31 10:30:00,252.17,252.4,250.65,250.86,5072.0,248.8409,249.0679,247.341,247.5482,5072.0
2022-05-31 11:00:00,250.69,251.58,250.69,251.43,3581.0,247.3805,248.2587,247.3805,248.1107,3581.0
2022-05-31 11:30:00,251.38,251.63,250.65,251.48,3314.0,248.0614,248.3081,247.341,248.16,3314.0
2022-05-31 12:00:00,251.71,252.4,251.5,251.75,3343.0,248.387,249.0679,248.1798,248.4265,3343.0
2022-05-31 12:30:00,251.95,252.37,251.94,252.06,2862.0,248.6238,249.0383,248.614,248.7324,2862.0
2022-05-31 13:00:00,252.22,252.49,250.71,251.06,4264.0,248.8903,249.1567,247.4002,247.7456,4264.0
2022-05-31 13:30:00,251.13,252.43,251.13,252.43,4049.0,247.8147,249.0975,247.8147,249.0975,4049.0
2022-05-31 14:00:00,252.28,253.31,252.01,252.01,5691.0,248.9495,249.9659,248.683,248.683,5691.0
2022-05-31 14:30:00,252.13,252.13,250.27,250.63,5479.0,248.8015,248.8015,246.966,247.3213,5479.0
2022-05-31 15:00:00,250.32,251.05,249.76,250.95,9243.0,247.0154,247.7357,246.4628,247.637,9243.0
2022-05-31 15:30:00,250.97,251.43,248.61,249.37,52068.0,247.6568,248.1107,245.3279,246.0779,52068.0
2022-06-01 09:30:00,250.21,251.34,243.53,244.16,27672.0,246.9068,248.0219,240.315,240.9367,27672.0
2022-06-01 10:00:00,243.83,246.11,242.35,245.01,12169.0,240.611,242.8609,239.1506,241.7755,12169.0
2022-06-01 10:30:00,245.01,245.71,242.36,243.43,18150.0,241.7755,242.4662,239.1604,240.2163,18150.0
2022-06-01 11:00:00,243.85,246.01,243.22,245.15,11458.0,240.6308,242.7623,240.0091,241.9136,11458.0
2022-06-01 11:30:00,245.15,245.16,243.43,244.01,8674.0,241.9136,241.9235,240.2163,240.7887,8674.0
2022-06-01 12:00:00,244.3,246.6,244.3,246.22,7414.0,241.0748,243.3445,241.0748,242.9695,7414.0
2022-06-01 12:30:00,246.04,247.19,245.85,246.75,9486.0,242.7919,243.9267,242.6044,243.4925,9486.0
2022-06-01 13:00:00,246.79,248.38,246.79,247.71,7614.0,243.532,245.101,243.532,244.4398,7614.0
2022-06-01 13:30:00,247.63,248.55,246.58,246.73,12608.0,244.3609,245.2687,243.3247,243.4728,12608.0
2022-06-01 14:00:00,246.86,248.08,246.69,247.66,8638.0,243.601,244.8049,243.4333,244.3905,8638.0
2022-06-01 14:30:00,247.59,248.05,247.26,247.52,7139.0,244.3214,244.7753,243.9958,244.2523,7139.0
2022-06-01 15:00:00,247.57,248.11,247.39,247.81,11542.0,244.3017,244.8345,244.124,244.5385,11542.0
2022-06-01 15:30:00,247.74,248.4,246.04,246.39,46050.0,244.4694,245.1207,242.7919,243.1372,46050.0
2022-06-02 09:30:00,246.13,246.13,241.8,241.95,5367.0,242.8807,242.8807,238.6078,238.7559,5367.0
2022-06-02 10:00:00,242.28,244.58,241.94,243.59,7604.0,239.0815,241.3511,238.746,240.3742,7604.0
2022-06-02 10:30:00,244.06,244.06,241.56,241.57,6142.0,240.838,240.838,238.371,238.3809,6142.0
2022-06-02 11:00:00,241.83,244.41,241.59,244.31,11051.0,238.6374,241.1834,238.4006,241.0847,11051.0
2022-06-02 11:30:00,244.26,245.66,243.8,244.76,7279.0,241.0354,242.4169,240.5814,241.5288,7279.0
2022-06-02 12:00:00,244.92,245.86,244.23,245.82,3726.0,241.6866,242.6142,241.0058,242.5748,3726.0
2022-06-02 12:30:00,246.09,246.31,245.08,245.27,7852.0,242.8412,243.0583,241.8445,242.032,7852.0
2022-06-02 13:00:00,245.21,246.64,245.21,245.72,5022.0,241.9728,243.3839,241.9728,242.4761,5022.0
2022-06-02 13:30:00,245.95,247.08,245.89,247.08,5949.0,242.703,243.8181,242.6438,243.8181,5949.0
2022-06-02 14:00:00,247.0,247.27,246.54,246.54,3488.0,243.7392,244.0056,243.2853,243.2853,3488.0
2022-06-02 14:30:00,246.95,248.13,246.95,247.07,4540.0,243.6898,244.8543,243.6898,243.8083,4540.0
2022-06-02 15:00:00,247.06,248.55,247.03,247.73,8038.0,243.7984,245.2687,243.7688,244.4596,8038.0
2022-06-02 15:30:00,247.75,248.61,247.75,248.11,19205.0,244.4793,245.3279,244.4793,244.8345,19205.0
2022-06-03 09:30:00,247.98,249.24,246.8,248.75,6815.0,244.7063,245.9496,243.5418,245.4661,6815.0
2022-06-03 10:00:00,249.16,251.46,248.86,250.25,6744.0,245.8707,248.1403,245.5746,246.9463,6744.0
2022-06-03 10:30:00,250.03,251.9,249.84,250.84,8960.0,246.7292,248.5745,246.5417,247.5285,8960.0
2022-06-03 11:00:00,250.33,251.27,250.09,250.62,6001.0,247.0252,247.9528,246.7884,247.3114,6001.0
2022-06-03 11:30:00,250.2,251.36,248.61,248.61,6439.0,246.8969,248.0416,245.3279,245.3279,6439.0
2022-06-03 12:00:00,248.78,251.12,248.78,251.12,4129.0,245.4957,247.8048,245.4957,247.8048,4129.0
2022-06-03 12:30:00,251.18,253.0,251.07,252.96,7988.0,247.864,249.66,247.7555,249.6205,7988.0
2022-06-03 13:00:00,253.14,253.62,251.3,252.63,6460.0,249.7981,250.2718,247.9824,249.2949,6460.0
2022-06-03 13:30:00,252.37,253.15,252.0,252.0,7298.0,249.0383,249.808,248.6732,248.6732,7298.0
2022-06-03 14:00:00,252.0,252.91,251.62,252.9,8321.0,248.6732,249.5712,248.2982,249.5613,8321.0
2022-06-03 14:30:00,252.93,252.93,252.31,252.77,4744.0,249.5909,249.5909,248.9791,249.433,4744.0
2022-06-03 15:00:00,252.92,252.97,250.38,252.25,16990.0,249.581,249.6304,247.0746,248.9199,16990.0
2022-06-03 15:30:00,252.13,252.72,250.47,252.29,41229.0,248.8015,249.3837,247.1634,248.9594,41229.0
2022-06-06 09:30:00,252.93,253.32,248.02,249.91,12466.0,249.5909,249.9758,244.7457,246.6108,12466.0
2022-06-06 10:00:00,250.45,253.05,249.28,249.89,11545.0,247.1436,249.7093,245.9891,246.591,11545.0
2022-06-06 10:30:00,249.61,250.12,247.98,247.98,8892.0,246.3147,246.818,244.7063,244.7063,8892.0
2022-06-06 11:00:00,247.79,248.41,245.86,246.17,21542.0,244.5188,245.1306,242.6142,242.9201,21542.0
2022-06-06 11:30:00,246.18,248.4,245.69,248.4,11962.0,242.93,245.1207,242.4465,245.1207,11962.0
2022-06-06 12:00:00,248.93,249.41,248.07,248.6,7171.0,245.6437,246.1174,244.7951,245.3181,7171.0
2022-06-06 12:30:00,248.37,248.76,247.6,248.22,6522.0,245.0911,245.476,244.3313,244.9431,6522.0
2022-06-06 13:00:00,248.19,248.76,243.57,243.59,32170.0,244.9135,245.476,240.3545,240.3742,32170.0
2022-06-06 13:30:00,243.18,244.36,242.2,243.25,12105.0,239.9696,241.134,239.0026,240.0387,12105.0
2022-06-06 14:00:00,243.25,243.9,241.78,242.42,13682.0,240.0387,240.6801,238.5881,239.2197,13682.0
2022-06-06 14:30:00,242.49,242.49,240.71,241.8,10084.0,239.2887,239.2887,237.5322,238.6078,10084.0
2022-06-06 15:00:00,241.78,242.82,241.32,242.22,13774.0,238.5881,239.6144,238.1342,239.0223,13774.0
2022-06-06 15:30:00,242.22,243.96,241.98,243.07,52170.0,239.0223,240.7393,238.7855,239.8611,52170.0
2022-06-07 09:30:00,240.0,242.42,236.71,241.88,13538.0,236.8316,239.2197,233.585,238.6868,13538.0
2022-06-07 10:00:00,241.88,243.28,241.23,242.87,7383.0,238.6868,240.0683,238.0454,239.6637,7383.0
2022-06-07 10:30:00,242.96,243.99,242.74,243.81,8590.0,239.7525,240.7689,239.5354,240.5913,8590.0
2022-06-07 11:00:00,243.77,245.2,243.66,243.66,8153.0,240.5518,241.963,240.4433,240.4433,8153.0
2022-06-07 11:30:00,243.88,243.91,242.98,243.0,3659.0,240.6604,240.69,239.7723,239.792,3659.0
2022-06-07 12:00:00,243.08,244.41,243.07,243.98,7754.0,239.8709,241.1834,239.8611,240.7591,7754.0
2022-06-07 12:30:00,243.97,244.14,243.27,243.33,9647.0,240.7492,240.9169,240.0584,240.1176,9647.0
2022-06-07 13:00:00,243.33,243.8,243.07,243.5,5453.0,240.1176,240.5814,239.8611,240.2854,5453.0
2022-06-07 13:30:00,243.48,243.7,243.21,243.21,6105.0,240.2657,240.4828,239.9992,239.9992,6105.0
2022-06-07 14:00:00,243.28,245.06,243.28,244.43,7800.0,240.0683,241.8248,240.0683,241.2031,7800.0
2022-06-07 14:30:00,244.45,245.17,243.88,244.55,9115.0,241.2229,241.9333,240.6604,241.3215,9115.0
2022-06-07 15:00:00,244.9,246.51,244.79,246.13,10710.0,241.6669,243.2557,241.5584,242.8807,10710.0
2022-06-07 15:30:00,246.11,247.02,245.64,245.9,47414.0,242.8609,243.7589,242.3971,242.6537,47414.0
2022-06-08 09:30:00,244.47,244.84,239.41,244.46,10464.0,241.2426,241.6077,236.2494,241.2327,10464.0
2022-06-08 10:00:00,244.51,244.53,243.47,243.83,3573.0,241.2821,241.3018,240.2558,240.611,3573.0
2022-06-08 10:30:00,244.21,244.41,243.6,244.08,4400.0,240.986,241.1834,240.3841,240.8577,4400.0
2022-06-08 11:00:00,243.99,246.18,243.89,246.14,7191.0,240.7689,242.93,240.6702,242.8905,7191.0
2022-06-08 11:30:00,246.11,247.07,245.28,245.48,7076.0,242.8609,243.8083,242.0419,242.2393,7076.0
2022-06-08 12:00:00,245.09,247.33,245.09,245.95,8025.0,241.8544,244.0648,241.8544,242.703,8025.0
2022-06-08 12:30:00,245.36,246.15,244.63,244.74,4208.0,242.1208,242.9004,241.4005,241.509,4208.0
2022-06-08 13:00:00,244.56,245.02,243.49,243.65,6137.0,241.3314,241.7853,240.2755,240.4334,6137.0
2022-06-08 13:30:00,243.47,243.61,242.77,243.4,5289.0,240.2558,240.3939,239.565,240.1867,5289.0
2022-06-08 14:00:00,243.2,244.08,242.85,243.72,5610.0,239.9894,240.8577,239.644,240.5025,5610.0
2022-06-08 14:30:00,243.77,244.26,243.1,243.5,9388.0,240.5518,241.0354,239.8907,240.2854,9388.0
2022-06-08 15:00:00,243.5,244.2,242.99,244.18,8124.0,240.2854,240.9762,239.7821,240.9564,8124.0
2022-06-08 15:30:00,244.17,245.29,243.48,244.0,49182.0,240.9465,242.0518,240.2657,240.7788,49182.0
2022-06-09 09:30:00,245.03,245.17,242.88,244.91,8080.0,241.7952,241.9333,239.6736,241.6768,8080.0
2022-06-09 10:00:00,245.34,245.95,244.29,244.72,6517.0,242.1011,242.703,241.065,241.4893,6517.0
2022-06-09 10:30:00,244.69,245.48,243.02,243.56,10827.0,241.4597,242.2393,239.8117,240.3446,10827.0
2022-06-09 11:00:00,243.45,243.58,240.23,240.53,8830.0,240.2361,240.3643,237.0586,237.3546,8830.0
2022-06-09 11:30:00,240.52,241.81,240.52,241.73,4754.0,237.3447,238.6177,237.3447,238.5388,4754.0
2022-06-09 12:00:00,241.47,243.32,241.47,243.32,4867.0,238.2822,240.1078,238.2822,240.1078,4867.0
2022-06-09 12:30:00,243.25,244.37,242.81,244.35,5728.0,240.0387,241.1439,239.6045,241.1242,5728.0
2022-06-09 13:00:00,244.56,244.85,243.99,244.43,4437.0,241.3314,241.6176,240.7689,241.2031,4437.0
2022-06-09 13:30:00,244.23,244.26,242.03,242.94,11899.0,241.0058,241.0354,238.8348,239.7328,11899.0
2022-06-09 14:00:00,242.67,244.57,242.12,244.38,10493.0,239.4664,241.3413,238.9236,241.1538,10493.0
2022-06-09 14:30:00,244.23,244.23,242.53,242.7,7222.0,241.0058,241.0058,239.3282,239.496,7222.0
2022-06-09 15:00:00,242.12,242.3,241.45,241.58,7545.0,238.9236,239.1012,238.2625,238.3907,7545.0
2022-06-09 15:30:00,241.59,242.62,240.34,240.86,45677.0,238.4006,239.417,237.1671,237.6802,45677.0
2022-06-10 09:30:00,239.0,239.92,237.13,238.66,8519.0,235.8448,236.7527,233.9995,235.5093,8519.0
2022-06-10 10:00:00,238.46,238.75,237.48,238.38,4002.0,235.3119,235.5981,234.3449,235.233,4002.0
2022-06-10 10:30:00,239.01,240.97,238.18,240.95,13132.0,235.8547,237.7888,235.0356,237.7691,13132.0
2022-06-10 11:00:00,241.02,241.04,239.07,239.07,8018.0,237.8381,237.8579,235.9139,235.9139,8018.0
2022-06-10 11:30:00,238.8,239.2,238.43,238.77,4443.0,235.6474,236.0422,235.2823,235.6178,4443.0
2022-06-10 12:00:00,238.85,239.54,237.94,238.09,4516.0,235.6968,236.3777,234.7988,234.9468,4516.0
2022-06-10 12:30:00,238.24,238.64,237.72,238.04,4729.0,235.0948,235.4896,234.5817,234.8975,4729.0
2022-06-10 13:00:00,238.05,238.66,237.86,238.34,4751.0,234.9073,235.5093,234.7199,235.1935,4751.0
2022-06-10 13:30:00,238.16,239.15,238.16,238.62,3338.0,235.0159,235.9928,235.0159,235.4698,3338.0
2022-06-10 14:00:00,238.67,239.08,237.41,237.41,7167.0,235.5192,235.9237,234.2758,234.2758,7167.0
2022-06-10 14:30:00,237.6,238.8,237.36,238.47,9669.0,234.4633,235.6474,234.2265,235.3218,9669.0
2022-06-10 15:00:00,238.2,238.9,237.36,238.82,10159.0,235.0554,235.7461,234.2265,235.6672,10159.0
2022-06-10 15:30:00,238.76,239.29,237.56,237.56,41577.0,235.608,236.131,234.4238,234.4238,41577.0
2022-06-13 09:30:00,230.35,234.68,228.13,233.81,37828.0,227.309,231.5818,225.1183,230.7233,37828.0
2022-06-13 10:00:00,234.26,235.08,233.46,233.55,8537.0,231.1674,231.9766,230.3779,230.4668,8537.0
2022-06-13 10:30:00,233.58,233.78,231.01,231.35,11153.0,230.4964,230.6937,227.9603,228.2958,11153.0
2022-06-13 11:00:00,231.29,231.29,229.23,230.31,27689.0,228.2366,228.2366,226.2038,227.2695,27689.0
2022-06-13 11:30:00,230.3,232.12,229.85,231.3,4501.0,227.2597,229.0556,226.8156,228.2465,4501.0
2022-06-13 12:00:00,231.39,231.9,230.95,230.96,2500.0,228.3353,228.8385,227.9011,227.9109,2500.0
2022-06-13 12:30:00,230.95,231.98,230.0,230.0,3943.0,227.9011,228.9175,226.9636,226.9636,3943.0
2022-06-13 13:00:00,230.16,230.61,229.29,229.86,16404.0,227.1215,227.5656,226.263,226.8255,16404.0
2022-06-13 13:30:00,230.25,232.51,230.25,232.05,5156.0,227.2103,229.4405,227.2103,228.9866,5156.0
2022-06-13 14:00:00,231.77,231.77,230.91,231.63,4151.0,228.7102,228.7102,227.8616,228.5721,4151.0
2022-06-13 14:30:00,231.47,231.47,230.0,230.25,7796.0,228.4142,228.4142,226.9636,227.2103,7796.0
2022-06-13 15:00:00,230.0,230.83,229.41,229.69,19824.0,226.9636,227.7827,226.3814,226.6577,19824.0
2022-06-13 15:30:00,229.52,230.31,228.85,229.57,67335.0,226.49,227.2695,225.8288,226.5393,67335.0
2022-06-14 09:30:00,229.85,231.92,229.79,231.74,8543.0,226.8156,228.8583,226.7564,228.6806,8543.0
2022-06-14 10:00:00,232.41,232.79,230.87,230.9,5102.0,229.3418,229.7168,227.8221,227.8517,5102.0
2022-06-14 10:30:00,230.69,231.89,229.98,231.89,6735.0,227.6445,228.8287,226.9439,228.8287,6735.0
2022-06-14 11:00:00,232.14,232.74,231.01,231.81,11830.0,229.0754,229.6674,227.9603,228.7497,11830.0
2022-06-14 11:30:00,231.45,232.62,231.44,232.32,2433.0,228.3945,229.549,228.3846,229.253,2433.0
2022-06-14 12:00:00,232.15,232.16,231.15,231.31,2597.0,229.0852,229.0951,228.0984,228.2563,2597.0
2022-06-14 12:30:00,231.45,231.88,231.15,231.59,5227.0,228.3945,228.8188,228.0984,228.5326,5227.0
2022-06-14 13:00:00,231.68,232.82,230.8,232.67,10726.0,228.6214,229.7464,227.7531,229.5984,10726.0
2022-06-14 13:30:00,232.23,232.72,231.09,231.77,5761.0,229.1642,229.6477,228.0392,228.7102,5761.0
2022-06-14 14:00:00,231.89,234.35,231.89,234.35,13486.0,228.8287,231.2562,228.8287,231.2562,13486.0
2022-06-14 14:30:00,234.17,234.17,232.31,233.34,11900.0,231.0786,231.0786,229.2431,230.2595,11900.0
2022-06-14 15:00:00,233.35,233.83,231.05,232.5,17300.0,230.2694,230.7431,227.9998,229.4306,17300.0
2022-06-14 15:30:00,232.62,233.89,232.48,233.33,48711.0,229.549,230.8023,229.4109,230.2497,48711.0
2022-06-15 09:30:00,236.31,236.34,233.49,236.34,13930.0,233.1903,233.2199,230.4075,233.2199,13930.0
2022-06-15 10:00:00,236.81,236.95,234.7,234.88,3358.0,233.6837,233.8219,231.6016,231.7792,3358.0
2022-06-15 10:30:00,235.05,235.05,232.57,232.58,2541.0,231.9469,231.9469,229.4997,229.5096,2541.0
2022-06-15 11:00:00,232.18,232.41,230.77,230.77,6417.0,229.1148,229.3418,227.7235,227.7235,6417.0
2022-06-15 11:30:00,230.91,231.73,230.85,231.0,6248.0,227.8616,228.6708,227.8024,227.9504,6248.0
2022-06-15 12:00:00,230.7,231.64,230.52,231.1,7164.0,227.6544,228.582,227.4768,228.0491,7164.0
2022-06-15 12:30:00,231.06,231.23,230.54,230.73,4078.0,228.0096,228.1774,227.4965,227.684,4078.0
2022-06-15 13:00:00,230.61,230.98,230.0,230.29,6009.0,227.5656,227.9307,226.9636,227.2498,6009.0
2022-06-15 13:30:00,230.33,230.33,229.47,230.31,3536.0,227.2893,227.2893,226.4406,227.2695,3536.0
2022-06-15 14:00:00,231.67,231.75,228.76,228.86,14977.0,228.6116,228.6905,225.74,225.8387,14977.0
2022-06-15 14:30:00,228.66,231.85,228.26,230.51,22417.0,225.6413,228.7892,225.2466,227.4669,22417.0
2022-06-15 15:00:00,230.89,231.76,229.99,231.74,9921.0,227.8419,228.7004,226.9537,228.6806,9921.0
2022-06-15 15:30:00,231.59,232.43,230.44,230.76,26761.0,228.5326,229.3615,227.3978,227.7136,26761.0
2022-06-16 09:30:00,225.66,230.42,224.31,229.08,28842.0,222.6809,227.3781,221.3487,226.0558,28842.0
2022-06-16 10:00:00,228.87,229.89,227.97,229.41,16881.0,225.8485,226.8551,224.9604,226.3814,16881.0
2022-06-16 10:30:00,229.31,229.58,225.44,225.44,16515.0,226.2827,226.5492,222.4638,222.4638,16515.0
2022-06-16 11:00:00,225.29,227.02,224.48,226.88,12073.0,222.3158,224.023,221.5165,223.8848,12073.0
2022-06-16 11:30:00,226.76,228.04,226.37,227.95,9120.0,223.7664,225.0295,223.3815,224.9407,9120.0
2022-06-16 12:00:00,228.05,228.39,226.07,226.07,15592.0,225.0394,225.3749,223.0855,223.0855,15592.0
2022-06-16 12:30:00,225.97,226.65,223.7,223.7,16683.0,222.9868,223.6578,220.7468,220.7468,16683.0
2022-06-16 13:00:00,223.67,224.55,222.44,224.24,21564.0,220.7172,221.5856,219.5034,221.2797,21564.0
2022-06-16 13:30:00,224.21,224.46,222.49,222.49,17185.0,221.2501,221.4968,219.5528,219.5528,17185.0
2022-06-16 14:00:00,222.82,223.38,221.83,222.22,14196.0,219.8784,220.431,218.9015,219.2863,14196.0
2022-06-16 14:30:00,222.21,222.27,220.01,221.04,21830.0,219.2765,219.3357,217.1055,218.1219,21830.0
2022-06-16 15:00:00,221.39,223.23,221.15,222.43,24665.0,218.4673,220.283,218.2305,219.4936,24665.0
2022-06-16 15:30:00,222.27,223.1,220.96,223.0,42081.0,219.3357,220.1547,218.043,220.056,42081.0
2022-06-17 09:30:00,224.69,225.78,222.67,225.44,62228.0,221.7237,222.7993,219.7304,222.4638,62228.0
2022-06-17 10:00:00,225.22,225.4,221.82,222.12,21485.0,222.2467,222.4243,218.8916,219.1876,21485.0
2022-06-17 10:30:00,222.13,223.66,221.35,222.45,28550.0,219.1975,220.7073,218.4278,219.5133,28550.0
2022-06-17 11:00:00,222.64,223.99,221.42,223.46,27637.0,219.7008,221.033,218.4969,220.51,27637.0
2022-06-17 11:30:00,223.6,223.6,220.71,220.79,20034.0,220.6481,220.6481,217.7963,217.8752,20034.0
2022-06-17 12:00:00,220.21,221.3,219.98,220.08,23498.0,217.3029,218.3785,217.0759,217.1746,23498.0
2022-06-17 12:30:00,220.21,221.15,219.92,220.25,15933.0,217.3029,218.2305,217.0167,217.3423,15933.0
2022-06-17 13:00:00,220.24,220.99,219.54,220.28,21344.0,217.3325,218.0726,216.6417,217.3719,21344.0
2022-06-17 13:30:00,220.59,221.0,219.09,219.14,16600.0,217.6778,218.0824,216.1976,216.247,16600.0
2022-06-17 14:00:00,219.27,220.18,219.22,219.76,21989.0,216.3753,217.2733,216.3259,216.8588,21989.0
2022-06-17 14:30:00,219.62,220.21,217.39,217.64,24878.0,216.7206,217.3029,214.5201,214.7668,24878.0
2022-06-17 15:00:00,217.88,220.02,217.87,219.76,24892.0,215.0036,217.1154,214.9938,216.8588,24892.0
2022-06-17 15:30:00,219.81,220.16,218.78,219.64,107470.0,216.9081,217.2535,215.8917,216.7404,107470.0
2022-06-21 09:30:00,223.67,226.97,221.06,226.13,31371.0,220.7172,223.9736,218.1416,223.1447,31371.0
2022-06-21 10:00:00,226.15,226.15,223.67,223.95,18648.0,223.1644,223.1644,220.7172,220.9935,18648.0
2022-06-21 10:30:00,224.19,224.59,222.92,224.51,28327.0,221.2303,221.625,219.9771,221.5461,28327.0
2022-06-21 11:00:00,224.33,224.47,223.09,223.62,18847.0,221.3685,221.5066,220.1448,220.6678,18847.0
2022-06-21 11:30:00,223.68,224.13,222.99,223.72,13914.0,220.7271,221.1711,220.0462,220.7665,13914.0
2022-06-21 12:00:00,223.57,224.2,223.26,223.59,12069.0,220.6185,221.2402,220.3126,220.6382,12069.0
2022-06-21 12:30:00,223.75,225.21,223.1,224.99,15191.0,220.7961,222.2369,220.1547,222.0198,15191.0
2022-06-21 13:00:00,224.99,225.05,223.76,224.07,12190.0,222.0198,222.079,220.806,221.1119,12190.0
2022-06-21 13:30:00,224.05,225.0,223.9,224.44,10048.0,221.0922,222.0296,220.9441,221.477,10048.0
2022-06-21 14:00:00,224.44,224.87,223.67,224.2,12994.0,221.477,221.9013,220.7172,221.2402,12994.0
2022-06-21 14:30:00,224.24,224.48,223.96,224.23,16524.0,221.2797,221.5165,221.0034,221.2698,16524.0
2022-06-21 15:00:00,224.57,225.69,224.42,224.96,16484.0,221.6053,222.7105,221.4573,221.9902,16484.0
2022-06-21 15:30:00,225.05,225.05,224.26,224.56,52243.0,222.079,222.079,221.2994,221.5954,52243.0
2022-06-22 09:30:00,223.59,227.64,223.59,226.2,13076.0,220.6382,224.6348,220.6382,223.2138,13076.0
2022-06-22 10:00:00,226.43,229.21,226.18,228.66,17515.0,223.4407,226.184,223.194,225.6413,17515.0
2022-06-22 10:30:00,228.83,229.7,228.54,228.97,21683.0,225.8091,226.6676,225.5229,225.9472,21683.0
2022-06-22 11:00:00,229.11,229.36,228.39,229.2,14727.0,226.0854,226.3321,225.3749,226.1742,14727.0
2022-06-22 11:30:00,229.33,230.31,229.29,229.75,10565.0,226.3025,227.2695,226.263,226.7169,10565.0
2022-06-22 12:00:00,229.76,230.98,229.76,230.72,6581.0,226.7268,227.9307,226.7268,227.6741,6581.0
2022-06-22 12:30:00,230.74,230.8,229.48,230.35,13363.0,227.6938,227.7531,226.4505,227.309,13363.0
2022-06-22 13:00:00,229.95,231.4,229.83,230.97,7710.0,226.9143,228.3451,226.7959,227.9208,7710.0
2022-06-22 13:30:00,230.73,230.77,229.59,230.56,6626.0,227.684,227.7235,226.559,227.5162,6626.0
2022-06-22 14:00:00,230.17,232.24,230.04,231.75,6672.0,227.1314,229.174,227.0031,228.6905,6672.0
2022-06-22 14:30:00,231.77,232.07,230.66,230.87,7618.0,228.7102,229.0063,227.6149,227.8221,7618.0
2022-06-22 15:00:00,230.74,231.82,230.5,231.39,9363.0,227.6938,228.7596,227.457,228.3353,9363.0
2022-06-22 15:30:00,231.39,231.56,229.79,230.43,41848.0,228.3353,228.503,226.7564,227.3879,41848.0
2022-06-23 09:30:00,232.36,232.83,230.83,232.4,5490.0,229.2925,229.7563,227.7827,229.3319,5490.0
2022-06-23 10:00:00,232.87,234.54,232.09,232.41,12552.0,229.7957,231.4437,229.026,229.3418,12552.0
2022-06-23 10:30:00,232.59,235.26,232.46,234.61,17979.0,229.5194,232.1542,229.3911,231.5128,17979.0
2022-06-23 11:00:00,234.7,234.99,233.52,234.17,5792.0,231.6016,231.8877,230.4371,231.0786,5792.0
2022-06-23 11:30:00,234.49,234.49,232.07,232.08,5046.0,231.3943,231.3943,229.0063,229.0162,5046.0
2022-06-23 12:00:00,231.99,232.06,230.0,230.01,11535.0,228.9273,228.9964,226.9636,226.9735,11535.0
2022-06-23 12:30:00,230.27,230.34,229.55,229.96,9390.0,227.2301,227.2991,226.5196,226.9241,9390.0
2022-06-23 13:00:00,229.86,230.3,229.43,229.52,6349.0,226.8255,227.2597,226.4011,226.49,6349.0
2022-06-23 13:30:00,229.84,230.45,229.58,230.36,10631.0,226.8057,227.4077,226.5492,227.3189,10631.0
2022-06-23 14:00:00,230.36,230.36,229.75,230.0,7213.0,227.3189,227.3189,226.7169,226.9636,7213.0
2022-06-23 14:30:00,230.14,231.26,230.14,230.55,9439.0,227.1018,228.207,227.1018,227.5064,9439.0
2022-06-23 15:00:00,230.45,231.26,230.34,231.04,10647.0,227.4077,228.207,227.2991,227.9899,10647.0
2022-06-23 15:30:00,231.16,233.22,231.12,231.87,50763.0,228.1083,230.1411,228.0688,228.8089,50763.0
2022-06-24 09:30:00,233.25,234.68,231.94,232.51,6033.0,230.1707,231.5818,228.878,229.4405,6033.0
2022-06-24 10:00:00,232.68,235.31,232.66,234.62,17503.0,229.6082,232.2035,229.5885,231.5226,17503.0
2022-06-24 10:30:00,234.78,236.79,234.08,236.75,11518.0,231.6805,233.664,230.9898,233.6245,11518.0
2022-06-24 11:00:00,236.98,238.11,235.91,238.11,12810.0,233.8515,234.9666,232.7956,234.9666,12810.0
2022-06-24 11:30:00,238.0,238.11,236.77,236.78,7860.0,234.858,234.9666,233.6442,233.6541,7860.0
2022-06-24 12:00:00,236.77,236.79,235.34,235.69,5335.0,233.6442,233.664,232.2331,232.5785,5335.0
2022-06-24 12:30:00,235.68,235.68,233.79,234.39,4952.0,232.5686,232.5686,230.7036,231.2957,4952.0
2022-06-24 13:00:00,234.76,235.04,234.47,234.68,2700.0,231.6608,231.9371,231.3746,231.5818,2700.0
2022-06-24 13:30:00,234.86,235.08,234.69,234.77,3176.0,231.7595,231.9766,231.5917,231.6706,3176.0
2022-06-24 14:00:00,234.77,234.77,233.12,233.47,7965.0,231.6706,231.6706,230.0424,230.3878,7965.0
2022-06-24 14:30:00,233.46,235.34,233.46,235.31,13697.0,230.3779,232.2331,230.3779,232.2035,13697.0
2022-06-24 15:00:00,235.26,236.45,234.99,235.11,9971.0,232.1542,233.3285,231.8877,232.0062,9971.0
2022-06-24 15:30:00,235.06,235.76,234.35,235.01,39661.0,231.9568,232.6476,231.2562,231.9075,39661.0
2022-06-27 09:30:00,237.72,237.98,235.18,236.5,11999.0,234.5817,234.8383,232.0752,233.3778,11999.0
2022-06-27 10:00:00,236.43,237.54,235.41,237.29,8383.0,233.3087,234.4041,232.3022,234.1574,8383.0
2022-06-27 10:30:00,237.31,241.59,237.31,240.94,13053.0,234.1771,238.4006,234.1771,237.7592,13053.0
2022-06-27 11:00:00,240.64,243.01,240.23,242.7,7283.0,237.4632,239.8019,237.0586,239.496,7283.0
2022-06-27 11:30:00,242.7,242.87,240.83,242.21,8070.0,239.496,239.6637,237.6506,239.0124,8070.0
2022-06-27 12:00:00,242.37,242.78,242.0,242.0,4045.0,239.1703,239.5749,238.8052,238.8052,4045.0
2022-06-27 12:30:00,242.14,242.79,241.85,242.56,3437.0,238.9433,239.5848,238.6572,239.3578,3437.0
2022-06-27 13:00:00,242.44,242.48,242.03,242.19,2550.0,239.2394,239.2789,238.8348,238.9927,2550.0
2022-06-27 13:30:00,242.11,242.69,241.72,241.72,8008.0,238.9137,239.4861,238.5289,238.5289,8008.0
2022-06-27 14:00:00,241.64,241.86,240.4,240.41,12682.0,238.4499,238.667,237.2263,237.2362,12682.0
2022-06-27 14:30:00,240.48,240.58,239.82,240.46,11027.0,237.3053,237.4039,236.654,237.2855,11027.0
2022-06-27 15:00:00,240.22,241.37,239.5,241.17,11477.0,237.0487,238.1835,236.3382,237.9862,11477.0
2022-06-27 15:30:00,241.15,241.25,240.34,240.57,31577.0,237.9664,238.0651,237.1671,237.3941,31577.0
2022-06-28 09:30:00,240.23,244.11,238.01,244.11,28539.0,237.0586,240.8873,234.8679,240.8873,28539.0
2022-06-28 10:00:00,244.0,244.1,241.03,241.79,14944.0,240.7788,240.8775,237.848,238.598,14944.0
2022-06-28 10:30:00,241.89,242.19,239.8,240.32,9806.0,238.6966,238.9927,236.6342,237.1474,9806.0
2022-06-28 11:00:00,240.43,240.71,238.64,238.94,6973.0,237.2559,237.5322,235.4896,235.7856,6973.0
2022-06-28 11:30:00,238.68,238.68,236.4,237.28,14410.0,235.529,235.529,233.2791,234.1475,14410.0
2022-06-28 12:00:00,237.26,237.26,236.2,237.07,18233.0,234.1278,234.1278,233.0818,233.9403,18233.0
2022-06-28 12:30:00,237.19,237.19,236.28,236.56,7565.0,234.0587,234.0587,233.1607,233.437,7565.0
2022-06-28 13:00:00,236.56,237.27,235.73,236.66,4514.0,233.437,234.1376,232.618,233.5357,4514.0
2022-06-28 13:30:00,236.82,236.99,236.1,236.45,6986.0,233.6936,233.8613,232.9831,233.3285,6986.0
2022-06-28 14:00:00,236.33,237.24,235.38,237.24,17412.0,233.2101,234.108,232.2726,234.108,17412.0
2022-06-28 14:30:00,236.89,237.76,236.38,237.68,30239.0,233.7627,234.6212,233.2594,234.5422,30239.0
2022-06-28 15:00:00,237.61,237.93,237.13,237.39,11699.0,234.4732,234.7889,233.9995,234.2561,11699.0
2022-06-28 15:30:00,237.49,238.51,237.49,237.69,37032.0,234.3547,235.3613,234.3547,234.5521,37032.0
2022-06-29 09:30:00,237.9,237.9,234.84,237.32,15210.0,234.7593,234.7593,231.7397,234.187,15210.0
2022-06-29 10:00:00,237.9,238.03,236.14,236.66,3135.0,234.7593,234.8876,233.0226,233.5357,3135.0
2022-06-29 10:30:00,237.09,237.85,236.03,236.04,3562.0,233.96,234.71,232.914,232.9239,3562.0
2022-06-29 11:00:00,236.23,236.28,235.15,235.46,4601.0,233.1114,233.1607,232.0456,232.3515,4601.0
2022-06-29 11:30:00,235.43,235.66,234.51,234.72,6510.0,232.3219,232.5489,231.4141,231.6213,6510.0
2022-06-29 12:00:00,234.5,234.83,233.68,233.69,6848.0,231.4042,231.7299,230.595,230.6049,6848.0
2022-06-29 12:30:00,233.99,234.17,233.27,233.56,11304.0,230.9009,231.0786,230.1904,230.4766,11304.0
2022-06-29 13:00:00,233.48,233.48,232.69,232.98,3483.0,230.3977,230.3977,229.6181,229.9043,3483.0
2022-06-29 13:30:00,232.84,234.16,232.06,233.87,11811.0,229.7661,231.0687,228.9964,230.7825,11811.0
2022-06-29 14:00:00,233.81,234.84,233.63,233.96,6301.0,230.7233,231.7397,230.5457,230.8713,6301.0
2022-06-29 14:30:00,233.76,233.79,231.96,232.75,9016.0,230.674,230.7036,228.8977,229.6773,9016.0
2022-06-29 15:00:00,233.06,233.45,232.48,233.23,14438.0,229.9832,230.3681,229.4109,230.151,14438.0
2022-06-29 15:30:00,233.1,233.1,231.75,232.69,32351.0,230.0227,230.0227,228.6905,229.6181,32351.0
2022-06-30 09:30:00,230.04,230.61,226.09,229.25,21657.0,227.0031,227.5656,223.1052,226.2235,21657.0
2022-06-30 10:00:00,229.25,229.82,226.98,228.34,20986.0,226.2235,226.786,223.9835,225.3255,20986.0
2022-06-30 10:30:00,228.78,229.57,227.06,228.76,20590.0,225.7597,226.5393,224.0624,225.74,20590.0
2022-06-30 11:00:00,229.04,230.02,227.84,230.02,14905.0,226.0163,226.9834,224.8321,226.9834,14905.0
2022-06-30 11:30:00,229.99,231.98,229.93,231.45,6623.0,226.9537,228.9175,226.8945,228.3945,6623.0
2022-06-30 12:00:00,231.84,232.82,231.02,232.82,4487.0,228.7793,229.7464,227.9702,229.7464,4487.0
2022-06-30 12:30:00,233.07,233.77,232.51,233.54,27365.0,229.9931,230.6838,229.4405,230.4569,27365.0
2022-06-30 13:00:00,233.69,234.15,232.97,233.18,15947.0,230.6049,231.0588,229.8944,230.1016,15947.0
2022-06-30 13:30:00,233.17,234.55,233.16,234.45,7472.0,230.0918,231.4535,230.0819,231.3549,7472.0
2022-06-30 14:00:00,234.61,234.62,233.28,233.28,5234.0,231.5128,231.5226,230.2003,230.2003,5234.0
2022-06-30 14:30:00,233.34,233.59,232.7,233.31,6676.0,230.2595,230.5062,229.628,230.2299,6676.0
2022-06-30 15:00:00,233.3,233.3,231.43,232.61,4575.0,230.2201,230.2201,228.3747,229.5392,4575.0
2022-06-30 15:30:00,232.92,233.12,231.42,232.7,42063.0,229.8451,230.0424,228.3649,229.628,42063.0
2022-07-01 09:30:00,232.68,238.89,232.68,238.24,11205.0,229.6082,235.7363,229.6082,235.0948,11205.0
2022-07-01 10:00:00,238.35,238.88,233.85,234.21,12366.0,235.2034,235.7264,230.7628,231.118,12366.0
2022-07-01 10:30:00,233.77,234.03,231.43,232.0,11447.0,230.6838,230.9404,228.3747,228.9372,11447.0
2022-07-01 11:00:00,231.83,233.05,231.08,232.6,7662.0,228.7695,229.9734,228.0294,229.5293,7662.0
2022-07-01 11:30:00,232.82,233.25,231.32,231.33,3099.0,229.7464,230.1707,228.2662,228.2761,3099.0
2022-07-01 12:00:00,231.23,232.8,231.23,232.7,2374.0,228.1774,229.7267,228.1774,229.628,2374.0
2022-07-01 12:30:00,232.6,233.23,232.33,232.78,4100.0,229.5293,230.151,229.2629,229.7069,4100.0
2022-07-01 13:00:00,233.21,234.07,233.09,234.07,2562.0,230.1312,230.9799,230.0128,230.9799,2562.0
2022-07-01 13:30:00,233.92,235.22,233.92,234.84,4995.0,230.8319,232.1147,230.8319,231.7397,4995.0
2022-07-01 14:00:00,235.34,236.64,234.57,235.69,4672.0,232.2331,233.516,231.4733,232.5785,4672.0
2022-07-01 14:30:00,236.13,236.92,235.92,236.28,3713.0,233.0127,233.7923,232.8055,233.1607,3713.0
2022-07-01 15:00:00,236.5,236.5,235.68,235.76,5808.0,233.3778,233.3778,232.5686,232.6476,5808.0
2022-07-01 15:30:00,235.76,236.99,235.55,236.9,27666.0,232.6476,233.8613,232.4403,233.7725,27666.0
2022-07-05 09:30:00,233.98,236.37,232.96,234.64,12425.0,230.8911,233.2495,229.8845,231.5424,12425.0
2022-07-05 10:00:00,233.81,234.46,232.09,233.74,10092.0,230.7233,231.3647,229.026,230.6542,10092.0
2022-07-05 10:30:00,233.74,233.86,232.26,232.76,9685.0,230.6542,230.7727,229.1938,229.6872,9685.0
2022-07-05 11:00:00,232.52,233.9,232.37,233.46,6603.0,229.4503,230.8121,229.3023,230.3779,6603.0
2022-07-05 11:30:00,233.46,233.86,231.7,232.2,10183.0,230.3779,230.7727,228.6412,229.1346,10183.0
2022-07-05 12:00:00,232.3,232.4,231.86,231.9,16903.0,229.2333,229.3319,228.7991,228.8385,16903.0
2022-07-05 12:30:00,231.79,232.22,231.57,231.85,5993.0,228.73,229.1543,228.5129,228.7892,5993.0
2022-07-05 13:00:00,231.87,232.11,230.99,232.1,14356.0,228.8089,229.0458,227.9405,229.0359,14356.0
2022-07-05 13:30:00,231.92,232.73,231.75,232.34,21195.0,228.8583,229.6576,228.6905,229.2727,21195.0
2022-07-05 14:00:00,232.2,234.67,232.11,234.38,16494.0,229.1346,231.572,229.0458,231.2858,16494.0
2022-07-05 14:30:00,234.38,236.0,234.38,235.37,11886.0,231.2858,232.8844,231.2858,232.2627,11886.0
2022-07-05 15:00:00,235.49,237.92,234.87,237.59,24943.0,232.3811,234.7791,231.7693,234.4534,24943.0
2022-07-05 15:30:00,237.67,237.78,235.94,237.68,70352.0,234.5324,234.6409,232.8252,234.5422,70352.0
2022-07-06 09:30:00,237.1,238.81,236.11,237.07,9438.0,233.9699,235.6573,232.993,233.9403,9438.0
2022-07-06 10:00:00,236.9,237.29,235.61,237.01,16213.0,233.7725,234.1574,232.4996,233.8811,16213.0
2022-07-06 10:30:00,237.52,237.73,236.3,237.07,12550.0,234.3843,234.5916,233.1804,233.9403,12550.0
2022-07-06 11:00:00,236.96,236.96,234.91,236.47,8853.0,233.8317,233.8317,231.8088,233.3482,8853.0
2022-07-06 11:30:00,236.78,240.36,236.56,240.36,15198.0,233.6541,237.1868,233.437,237.1868,15198.0
2022-07-06 12:00:00,240.24,240.35,239.25,239.25,10276.0,237.0684,237.177,236.0915,236.0915,10276.0
2022-07-06 12:30:00,239.43,239.61,238.86,239.22,9359.0,236.2691,236.4467,235.7066,236.0619,9359.0
2022-07-06 13:00:00,239.34,241.1,239.17,241.08,7837.0,236.1803,237.9171,236.0126,237.8973,7837.0
2022-07-06 13:30:00,240.89,243.29,240.84,243.29,11427.0,237.7099,240.0782,237.6605,240.0782,11427.0
2022-07-06 14:00:00,243.15,245.5,242.44,245.43,16229.0,239.94,242.259,239.2394,242.1899,16229.0
2022-07-06 14:30:00,245.6,247.47,245.41,247.2,22810.0,242.3577,244.203,242.1702,243.9365,22810.0
2022-07-06 15:00:00,247.0,247.72,245.88,247.72,18240.0,243.7392,244.4497,242.634,244.4497,18240.0
2022-07-06 15:30:00,247.77,247.77,246.18,246.89,70352.0,244.499,244.499,242.93,243.6306,70352.0
2022-07-07 09:30:00,246.89,249.49,246.05,248.86,10214.0,243.6306,246.1963,242.8017,245.5746,10214.0
2022-07-07 10:00:00,248.71,250.31,247.42,250.31,9417.0,245.4266,247.0055,244.1536,247.0055,9417.0
2022-07-07 10:30:00,250.0,250.5,249.09,249.31,8331.0,246.6996,247.193,245.8016,246.0187,8331.0
2022-07-07 11:00:00,249.49,251.19,249.22,251.19,6341.0,246.1963,247.8739,245.9299,247.8739,6341.0
2022-07-07 11:30:00,251.47,251.47,250.15,250.35,5061.0,248.1502,248.1502,246.8476,247.045,5061.0
2022-07-07 12:00:00,250.32,251.53,250.18,250.98,5600.0,247.0154,248.2094,246.8772,247.6666,5600.0
2022-07-07 12:30:00,250.83,251.44,249.57,249.81,7836.0,247.5186,248.1206,246.2753,246.5121,7836.0
2022-07-07 13:00:00,249.68,251.91,249.68,251.5,14601.0,246.3838,248.5844,246.3838,248.1798,14601.0
2022-07-07 13:30:00,251.67,251.67,249.54,250.2,4080.0,248.3475,248.3475,246.2457,246.8969,4080.0
2022-07-07 14:00:00,250.33,250.61,250.01,250.19,8848.0,247.0252,247.3015,246.7095,246.8871,8848.0
2022-07-07 14:30:00,250.03,250.93,249.99,250.93,4529.0,246.7292,247.6173,246.6897,247.6173,4529.0
2022-07-07 15:00:00,251.02,251.78,250.67,251.22,5842.0,247.7061,248.4561,247.3607,247.9035,5842.0
2022-07-07 15:30:00,251.16,251.54,250.0,250.44,31326.0,247.8443,248.2193,246.6996,247.1338,31326.0
2022-07-08 09:30:00,251.52,252.85,250.4,250.4,11822.0,248.1995,249.512,247.0943,247.0943,11822.0
2022-07-08 10:00:00,250.87,251.59,250.51,251.04,5838.0,247.5581,248.2686,247.2029,247.7259,5838.0
2022-07-08 10:30:00,251.32,253.03,251.18,252.34,5771.0,248.0022,249.6896,247.864,249.0087,5771.0
2022-07-08 11:00:00,252.31,252.35,250.99,251.17,6616.0,248.9791,249.0186,247.6765,247.8541,6616.0
2022-07-08 11:30:00,251.02,254.43,250.77,254.31,10414.0,247.7061,251.0711,247.4594,250.9527,10414.0
2022-07-08 12:00:00,254.23,255.7,254.09,255.0,16760.0,250.8737,252.3243,250.7356,251.6336,16760.0
2022-07-08 12:30:00,254.99,255.91,254.51,254.86,18548.0,251.6237,252.5316,251.15,251.4954,18548.0
2022-07-08 13:00:00,254.82,255.45,254.67,255.21,16643.0,251.456,252.0776,251.3079,251.8408,16643.0
2022-07-08 13:30:00,254.99,255.21,254.69,254.71,6712.0,251.6237,251.8408,251.3277,251.3474,6712.0
2022-07-08 14:00:00,254.73,255.69,254.73,255.69,5388.0,251.3671,252.3145,251.3671,252.3145,5388.0
2022-07-08 14:30:00,255.86,256.23,255.38,255.92,4796.0,252.4822,252.8473,252.0086,252.5414,4796.0
2022-07-08 15:00:00,255.92,256.27,255.04,255.07,10853.0,252.5414,252.8868,251.673,251.7027,10853.0
2022-07-08 15:30:00,255.12,255.71,254.79,255.13,38472.0,251.752,252.3342,251.4263,251.7619,38472.0
2022-07-11 09:30:00,256.42,261.53,256.21,260.14,24780.0,253.0348,258.0774,252.8276,256.7057,24780.0
2022-07-11 10:00:00,260.0,260.81,257.84,258.27,14050.0,256.5676,257.3669,254.4361,254.8604,14050.0
2022-07-11 10:30:00,258.44,261.49,258.33,261.0,24949.0,255.0282,258.0379,254.9196,257.5544,24949.0
2022-07-11 11:00:00,261.17,264.15,260.14,263.07,28564.0,257.7221,260.6628,256.7057,259.597,28564.0
2022-07-11 11:30:00,263.27,263.77,261.73,263.27,18882.0,259.7944,260.2878,258.2747,259.7944,18882.0
2022-07-11 12:00:00,263.43,265.93,263.41,265.0,11014.0,259.9523,262.4193,259.9325,261.5016,11014.0
2022-07-11 12:30:00,265.19,266.51,265.06,265.92,8408.0,261.689,262.9916,261.5608,262.4094,8408.0
2022-07-11 13:00:00,266.12,268.35,265.95,267.96,11364.0,262.6068,264.8073,262.439,264.4225,11364.0
2022-07-11 13:30:00,267.8,269.24,267.8,268.25,19346.0,264.2646,265.6856,264.2646,264.7087,19346.0
2022-07-11 14:00:00,268.19,268.85,266.96,268.2,30610.0,264.6494,265.3007,263.4357,264.6593,30610.0
2022-07-11 14:30:00,268.18,269.7,267.99,268.65,18890.0,264.6396,266.1395,264.4521,265.1034,18890.0
2022-07-11 15:00:00,268.5,268.8,267.1,267.73,17998.0,264.9554,265.2514,263.5738,264.1955,17998.0
2022-07-11 15:30:00,267.76,267.98,266.61,266.66,58865.0,264.2251,264.4422,263.0903,263.1396,58865.0
2022-07-12 09:30:00,267.03,269.86,264.83,265.42,18342.0,263.5048,266.2974,261.3338,261.916,18342.0
2022-07-12 10:00:00,265.33,268.59,264.47,266.97,7012.0,261.8272,265.0442,260.9786,263.4456,7012.0
2022-07-12 10:30:00,267.13,267.76,265.2,265.6,4239.0,263.6034,264.2251,261.6989,262.0936,4239.0
2022-07-12 11:00:00,265.82,265.82,260.48,260.69,14112.0,262.3107,262.3107,257.0412,257.2485,14112.0
2022-07-12 11:30:00,260.94,261.25,259.44,260.2,9275.0,257.4952,257.8011,256.015,256.7649,9275.0
2022-07-12 12:00:00,260.38,262.27,259.95,262.27,5523.0,256.9425,258.8076,256.5182,258.8076,5523.0
2022-07-12 12:30:00,262.26,264.87,262.01,264.87,9715.0,258.7977,261.3733,258.551,261.3733,9715.0
2022-07-12 13:00:00,265.19,265.35,263.83,264.43,9235.0,261.689,261.8469,260.347,260.9391,9235.0
2022-07-12 13:30:00,264.56,264.57,264.02,264.42,3351.0,261.0674,261.0772,260.5345,260.9292,3351.0
2022-07-12 14:00:00,264.41,265.5,264.36,264.92,6355.0,260.9193,261.995,260.87,261.4226,6355.0
2022-07-12 14:30:00,264.83,265.1,263.84,264.16,4825.0,261.3338,261.6002,260.3569,260.6726,4825.0
2022-07-12 15:00:00,263.93,263.93,262.48,262.48,3555.0,260.4457,260.4457,259.0148,259.0148,3555.0
2022-07-12 15:30:00,262.3,263.77,261.1,263.52,33237.0,258.8372,260.2878,257.653,260.0411,33237.0
2022-07-13 09:30:00,260.37,265.49,258.21,263.93,7851.0,256.9327,261.9851,254.8012,260.4457,7851.0
2022-07-13 10:00:00,263.73,265.03,261.48,262.1,6507.0,260.2483,261.5312,258.028,258.6398,6507.0
2022-07-13 10:30:00,262.08,266.34,261.62,265.61,5248.0,258.6201,262.8239,258.1662,262.1035,5248.0
2022-07-13 11:00:00,265.85,266.3,265.42,265.72,3029.0,262.3403,262.7844,261.916,262.2121,3029.0
2022-07-13 11:30:00,264.32,265.27,263.7,264.68,4491.0,260.8305,261.768,260.2187,261.1858,4491.0
2022-07-13 12:00:00,264.7,265.81,264.54,265.81,4714.0,261.2055,262.3009,261.0476,262.3009,4714.0
2022-07-13 12:30:00,266.29,267.43,266.14,267.43,2932.0,262.7745,263.8995,262.6265,263.8995,2932.0
2022-07-13 13:00:00,267.22,268.22,266.76,266.76,1871.0,263.6923,264.679,263.2383,263.2383,1871.0
2022-07-13 13:30:00,266.7,267.0,265.8,266.54,5204.0,263.1791,263.4752,262.291,263.0212,5204.0
2022-07-13 14:00:00,266.32,266.36,265.66,266.35,5338.0,262.8041,262.8436,262.1528,262.8337,5338.0
2022-07-13 14:30:00,266.42,267.26,266.27,267.03,5100.0,262.9028,263.7317,262.7548,263.5048,5100.0
2022-07-13 15:00:00,266.76,266.96,265.67,265.67,10307.0,263.2383,263.4357,262.1627,262.1627,10307.0
2022-07-13 15:30:00,265.5,265.5,263.4,264.15,25301.0,261.995,261.995,259.9227,260.6628,25301.0
2022-07-14 09:30:00,259.43,262.85,258.81,261.8,5337.0,256.0051,259.3799,255.3933,258.3438,5337.0
2022-07-14 10:00:00,261.42,263.16,260.51,262.69,5386.0,257.9688,259.6858,257.0708,259.2221,5386.0
2022-07-14 10:30:00,263.18,263.83,262.44,262.66,2571.0,259.7056,260.347,258.9754,259.1925,2571.0
2022-07-14 11:00:00,262.76,263.93,262.76,263.64,6658.0,259.2911,260.4457,259.2911,260.1595,6658.0
2022-07-14 11:30:00,263.89,264.79,263.7,264.79,2414.0,260.4062,261.2943,260.2187,261.2943,2414.0
2022-07-14 12:00:00,264.73,265.63,264.72,264.78,3218.0,261.2351,262.1232,261.2253,261.2845,3218.0
2022-07-14 12:30:00,265.13,265.37,264.32,264.51,1948.0,261.6298,261.8667,260.8305,261.018,1948.0
2022-07-14 13:00:00,264.75,266.07,263.83,265.69,5482.0,261.2549,262.5574,260.347,262.1824,5482.0
2022-07-14 13:30:00,265.4,266.15,264.69,266.07,3724.0,261.8963,262.6364,261.1957,262.5574,3724.0
2022-07-14 14:00:00,266.04,267.37,265.88,267.37,6851.0,262.5278,263.8403,262.3699,263.8403,6851.0
2022-07-14 14:30:00,267.63,268.19,267.09,267.48,8326.0,264.0968,264.6494,263.564,263.9488,8326.0
2022-07-14 15:00:00,267.73,269.21,267.38,269.03,10017.0,264.1955,265.656,263.8501,265.4784,10017.0
2022-07-14 15:30:00,268.96,269.77,268.79,269.4,25535.0,265.4093,266.2086,265.2415,265.8435,25535.0
2022-07-15 09:30:00,271.9,274.47,267.25,274.47,18040.0,268.3105,270.8465,263.7219,270.8465,18040.0
2022-07-15 10:00:00,275.44,275.96,272.34,272.97,10958.0,271.8037,272.3169,268.7447,269.3663,10958.0
2022-07-15 10:30:00,273.35,275.98,273.35,275.96,13788.0,269.7413,272.3366,269.7413,272.3169,13788.0
2022-07-15 11:00:00,275.72,276.4,274.89,275.13,9694.0,272.08,272.7511,271.261,271.4978,9694.0
2022-07-15 11:30:00,275.27,275.75,274.85,274.93,5180.0,271.636,272.1096,271.2215,271.3005,5180.0
2022-07-15 12:00:00,274.56,275.89,273.67,275.5,6244.0,270.9354,272.2478,270.0571,271.8629,6244.0
2022-07-15 12:30:00,275.04,275.06,273.81,274.22,3577.0,271.409,271.4287,270.1953,270.5998,3577.0
2022-07-15 13:00:00,274.41,274.45,273.68,273.68,5018.0,270.7873,270.8268,270.067,270.067,5018.0
2022-07-15 13:30:00,273.48,273.68,271.58,271.58,3982.0,269.8696,270.067,267.9947,267.9947,3982.0
2022-07-15 14:00:00,271.92,272.9,271.06,271.35,12445.0,268.3302,269.2973,267.4816,267.7677,12445.0
2022-07-15 14:30:00,272.15,273.04,271.54,272.73,5804.0,268.5572,269.4354,267.9552,269.1295,5804.0
2022-07-15 15:00:00,272.94,273.57,272.54,272.85,9574.0,269.3367,269.9584,268.942,269.2479,9574.0
2022-07-15 15:30:00,272.76,273.26,271.97,272.92,26432.0,269.1591,269.6525,268.3795,269.317,26432.0
2022-07-18 09:30:00,273.39,274.04,271.16,272.0,17373.0,269.7808,270.4222,267.5802,268.4091,17373.0
2022-07-18 10:00:00,272.36,276.86,272.07,274.92,23303.0,268.7644,273.205,268.4782,271.2906,23303.0
2022-07-18 10:30:00,275.25,275.95,273.31,273.94,9242.0,271.6162,272.307,269.7019,270.3235,9242.0
2022-07-18 11:00:00,273.35,273.9,273.18,273.54,3004.0,269.7413,270.2841,269.5736,269.9288,3004.0
2022-07-18 11:30:00,273.61,273.68,271.67,271.67,4025.0,269.9979,270.067,268.0835,268.0835,4025.0
2022-07-18 12:00:00,272.12,273.94,272.12,273.94,5189.0,268.5276,270.3235,268.5276,270.3235,5189.0
2022-07-18 12:30:00,273.06,273.18,272.09,272.19,3367.0,269.4552,269.5736,268.498,268.5966,3367.0
2022-07-18 13:00:00,272.16,272.96,272.06,272.86,2412.0,268.567,269.3565,268.4684,269.2578,2412.0
2022-07-18 13:30:00,272.56,272.56,271.34,271.38,2953.0,268.9618,268.9618,267.7579,267.7973,2953.0
2022-07-18 14:00:00,271.2,271.4,269.95,270.42,5906.0,267.6197,267.8171,266.3862,266.85,5906.0
2022-07-18 14:30:00,270.66,272.34,270.6,271.58,3537.0,267.0868,268.7447,267.0276,267.9947,3537.0
2022-07-18 15:00:00,271.21,271.34,269.41,269.42,9005.0,267.6296,267.7579,265.8533,265.8632,9005.0
2022-07-18 15:30:00,269.17,269.38,267.98,268.99,35691.0,265.6165,265.8237,264.4422,265.4389,35691.0
2022-07-19 09:30:00,275.0,276.62,271.59,274.2,26338.0,271.3695,272.9682,268.0046,270.5801,26338.0
2022-07-19 10:00:00,274.19,276.44,274.19,275.28,8710.0,270.5702,272.7905,270.5702,271.6458,8710.0
2022-07-19 10:30:00,274.81,274.82,272.44,274.32,4605.0,271.182,271.1919,268.8433,270.6985,4605.0
2022-07-19 11:00:00,274.59,274.82,273.39,273.4,6618.0,270.965,271.1919,269.7808,269.7907,6618.0
2022-07-19 11:30:00,273.79,275.33,273.77,275.26,9874.0,270.1755,271.6952,270.1558,271.6261,9874.0
2022-07-19 12:00:00,275.75,275.75,274.53,274.58,6105.0,272.1096,272.1096,270.9057,270.9551,6105.0
2022-07-19 12:30:00,274.46,275.74,274.45,275.39,6671.0,270.8367,272.0998,270.8268,271.7544,6671.0
2022-07-19 13:00:00,275.62,277.56,275.06,275.18,14795.0,271.9814,273.8957,271.4287,271.5472,14795.0
2022-07-19 13:30:00,275.11,275.43,274.39,275.43,7111.0,271.4781,271.7939,270.7676,271.7939,7111.0
2022-07-19 14:00:00,275.5,276.66,273.75,273.79,9210.0,271.8629,273.0076,270.136,270.1755,9210.0
2022-07-19 14:30:00,274.0,274.92,273.72,274.92,13454.0,270.3827,271.2906,270.1064,271.2906,13454.0
2022-07-19 15:00:00,274.81,275.38,274.26,274.9,11682.0,271.182,271.7445,270.6393,271.2709,11682.0
2022-07-19 15:30:00,275.0,276.06,274.55,275.74,47206.0,271.3695,272.4155,270.9255,272.0998,47206.0
2022-07-20 09:30:00,275.86,275.86,271.74,272.03,8390.0,272.2182,272.2182,268.1526,268.4388,8390.0
2022-07-20 10:00:00,271.84,271.84,268.59,269.1,9314.0,268.2513,268.2513,265.0442,265.5474,9314.0
2022-07-20 10:30:00,269.4,272.22,269.36,271.85,7360.0,265.8435,268.6262,265.804,268.2611,7360.0
2022-07-20 11:00:00,271.59,271.59,269.82,270.38,6168.0,268.0046,268.0046,266.2579,266.8105,6168.0
2022-07-20 11:30:00,270.06,270.24,268.65,269.53,4188.0,266.4948,266.6724,265.1034,265.9718,4188.0
2022-07-20 12:00:00,269.55,270.44,269.11,270.28,4760.0,265.9915,266.8697,265.5573,266.7119,4760.0
2022-07-20 12:30:00,270.47,270.64,269.14,269.8,3690.0,266.8993,267.0671,265.5869,266.2382,3690.0
2022-07-20 13:00:00,269.94,270.08,269.04,270.0,6154.0,266.3763,266.5145,265.4882,266.4355,6154.0
2022-07-20 13:30:00,270.05,270.67,268.88,268.88,6219.0,266.4849,267.0967,265.3303,265.3303,6219.0
2022-07-20 14:00:00,269.13,269.63,268.21,269.4,10183.0,265.577,266.0704,264.6692,265.8435,10183.0
2022-07-20 14:30:00,269.14,269.32,268.04,268.65,9001.0,265.5869,265.7645,264.5014,265.1034,9001.0
2022-07-20 15:00:00,268.86,270.84,268.83,270.81,17800.0,265.3106,267.2645,265.281,267.2349,17800.0
2022-07-20 15:30:00,270.67,271.73,270.54,271.58,37829.0,267.0967,268.1427,266.9684,267.9947,37829.0
2022-07-21 09:30:00,269.25,271.73,266.02,266.97,13239.0,265.6955,268.1427,262.5081,263.4456,13239.0
2022-07-21 10:00:00,267.5,268.86,266.5,267.46,8671.0,263.9686,265.3106,262.9818,263.9291,8671.0
2022-07-21 10:30:00,267.54,268.46,266.67,267.2,8695.0,264.008,264.9159,263.1495,263.6725,8695.0
2022-07-21 11:00:00,267.22,267.4,265.62,265.76,8893.0,263.6923,263.8699,262.1134,262.2515,8893.0
2022-07-21 11:30:00,265.96,266.87,265.39,265.8,5011.0,262.4489,263.3469,261.8864,262.291,5011.0
2022-07-21 12:00:00,265.81,266.67,264.61,265.88,18769.0,262.3009,263.1495,261.1167,262.3699,18769.0
2022-07-21 12:30:00,265.86,265.9,264.46,264.74,3371.0,262.3502,262.3897,260.9687,261.245,3371.0
2022-07-21 13:00:00,264.89,265.02,263.05,263.25,11194.0,261.393,261.5213,259.5773,259.7747,11194.0
2022-07-21 13:30:00,263.17,263.26,261.46,261.46,16194.0,259.6957,259.7845,258.0083,258.0083,16194.0
2022-07-21 14:00:00,261.47,263.5,260.92,262.95,17601.0,258.0182,260.0214,257.4754,259.4786,17601.0
2022-07-21 14:30:00,263.16,263.67,261.69,263.04,14620.0,259.6858,260.1891,258.2353,259.5674,14620.0
2022-07-21 15:00:00,263.03,265.0,262.78,264.61,13160.0,259.5576,261.5016,259.3109,261.1167,13160.0
2022-07-21 15:30:00,264.51,266.98,264.51,266.42,47681.0,261.018,263.4554,261.018,262.9028,47681.0
2022-07-22 09:30:00,266.02,268.31,262.82,264.85,17227.0,262.5081,264.7679,259.3503,261.3535,17227.0
2022-07-22 10:00:00,265.35,268.62,265.35,268.04,12674.0,261.8469,265.0738,261.8469,264.5014,12674.0
2022-07-22 10:30:00,267.69,268.79,267.57,267.57,14969.0,264.156,265.2415,264.0376,264.0376,14969.0
2022-07-22 11:00:00,267.61,269.21,267.19,268.23,10144.0,264.0771,265.656,263.6626,264.6889,10144.0
2022-07-22 11:30:00,268.11,268.38,266.76,267.59,7447.0,264.5705,264.8369,263.2383,264.0574,7447.0
2022-07-22 12:00:00,267.96,268.6,267.43,268.4,7031.0,264.4225,265.054,263.8995,264.8567,7031.0
2022-07-22 12:30:00,268.4,268.43,267.03,267.2,3999.0,264.8567,264.8863,263.5048,263.6725,3999.0
2022-07-22 13:00:00,267.41,267.92,267.19,267.56,11503.0,263.8797,264.383,263.6626,264.0278,11503.0
2022-07-22 13:30:00,267.37,267.37,266.47,266.77,7313.0,263.8403,263.8403,262.9522,263.2482,7313.0
2022-07-22 14:00:00,266.84,267.03,266.45,266.61,12272.0,263.3173,263.5048,262.9324,263.0903,12272.0
2022-07-22 14:30:00,266.88,266.99,266.24,266.29,11000.0,263.3567,263.4653,262.7252,262.7745,11000.0
2022-07-22 15:00:00,265.91,268.0,265.78,268.0,16253.0,262.3995,264.462,262.2713,264.462,16253.0
2022-07-22 15:30:00,268.0,268.59,267.26,268.59,36423.0,264.462,265.0442,263.7317,265.0442,36423.0
2022-07-25 09:30:00,270.69,272.86,267.68,270.56,17921.0,267.1164,269.2578,264.1462,266.9882,17921.0
2022-07-25 10:00:00,271.18,271.18,266.62,267.92,7696.0,267.6,267.6,263.1002,264.383,7696.0
2022-07-25 10:30:00,268.0,269.64,268.0,268.92,6199.0,264.462,266.0803,264.462,265.3698,6199.0
2022-07-25 11:00:00,268.68,268.9,267.42,267.75,8340.0,265.133,265.3501,263.8896,264.2153,8340.0
2022-07-25 11:30:00,267.9,269.93,267.9,269.26,6317.0,264.3633,266.3665,264.3633,265.7053,6317.0
2022-07-25 12:00:00,269.4,269.88,268.77,268.77,5507.0,265.8435,266.3171,265.2218,265.2218,5507.0
2022-07-25 12:30:00,268.58,269.68,268.58,268.88,5536.0,265.0343,266.1198,265.0343,265.3303,5536.0
2022-07-25 13:00:00,269.26,270.44,269.21,270.38,3928.0,265.7053,266.8697,265.656,266.8105,3928.0
2022-07-25 13:30:00,270.23,270.57,269.67,269.68,5095.0,266.6625,266.998,266.1099,266.1198,5095.0
2022-07-25 14:00:00,269.62,270.52,269.29,269.29,9899.0,266.0606,266.9487,265.7349,265.7349,9899.0
2022-07-25 14:30:00,269.25,269.8,268.54,269.38,6600.0,265.6955,266.2382,264.9948,265.8237,6600.0
2022-07-25 15:00:00,269.54,270.46,269.48,269.81,9705.0,265.9816,266.8895,265.9224,266.2481,9705.0
2022-07-25 15:30:00,269.73,271.03,269.49,270.68,40548.0,266.1691,267.452,265.9323,267.1066,40548.0
2022-07-26 09:30:00,268.57,269.9,264.15,266.85,8275.0,265.0244,266.3369,260.6628,263.3271,8275.0
2022-07-26 10:00:00,266.7,266.82,263.47,263.47,7905.0,263.1791,263.2975,259.9918,259.9918,7905.0
2022-07-26 10:30:00,263.84,265.77,262.45,265.35,11990.0,260.3569,262.2614,258.9852,261.8469,11990.0
2022-07-26 11:00:00,265.8,265.8,264.25,265.19,5740.0,262.291,262.291,260.7615,261.689,5740.0
2022-07-26 11:30:00,265.47,265.91,263.64,264.07,5329.0,261.9654,262.3995,260.1595,260.5838,5329.0
2022-07-26 12:00:00,263.83,265.19,263.83,264.78,6554.0,260.347,261.689,260.347,261.2845,6554.0
2022-07-26 12:30:00,264.87,267.62,264.86,265.28,14031.0,261.3733,264.087,261.3634,261.7779,14031.0
2022-07-26 13:00:00,264.74,265.95,264.59,265.3,8426.0,261.245,262.439,261.097,261.7976,8426.0
2022-07-26 13:30:00,265.33,265.71,264.96,265.41,5055.0,261.8272,262.2022,261.4621,261.9061,5055.0
2022-07-26 14:00:00,265.66,266.66,265.42,266.04,10271.0,262.1528,263.1396,261.916,262.5278,10271.0
2022-07-26 14:30:00,266.03,266.37,264.69,265.03,10124.0,262.518,262.8535,261.1957,261.5312,10124.0
2022-07-26 15:00:00,265.17,265.38,264.22,264.83,18564.0,261.6693,261.8765,260.7319,261.3338,18564.0
2022-07-26 15:30:00,264.86,265.74,264.68,264.68,40017.0,261.3634,262.2318,261.1858,261.1858,40017.0
2022-07-27 09:30:00,265.55,267.02,261.01,262.55,15336.0,262.0443,263.4949,257.5642,259.0839,15336.0
2022-07-27 10:00:00,261.81,265.46,261.81,264.94,20191.0,258.3537,261.9555,258.3537,261.4424,20191.0
2022-07-27 10:30:00,263.95,265.17,263.43,264.49,9501.0,260.4654,261.6693,259.9523,260.9983,9501.0
2022-07-27 11:00:00,264.36,264.94,262.62,264.1,9068.0,260.87,261.4424,259.153,260.6134,9068.0
2022-07-27 11:30:00,264.23,265.01,263.89,264.67,10247.0,260.7417,261.5114,260.4062,261.1759,10247.0
2022-07-27 12:00:00,265.15,266.0,264.32,265.68,6516.0,261.6496,262.4884,260.8305,262.1726,6516.0
2022-07-27 12:30:00,265.83,266.72,265.35,265.68,5529.0,262.3206,263.1989,261.8469,262.1726,5529.0
2022-07-27 13:00:00,265.45,265.82,264.87,265.55,13303.0,261.9456,262.3107,261.3733,262.0443,13303.0
2022-07-27 13:30:00,265.29,265.75,264.85,265.31,8365.0,261.7877,262.2417,261.3535,261.8075,8365.0
2022-07-27 14:00:00,265.49,266.34,265.01,265.01,4757.0,261.9851,262.8239,261.5114,261.5114,4757.0
2022-07-27 14:30:00,264.85,266.83,264.56,266.83,18335.0,261.3535,263.3074,261.0674,263.3074,18335.0
2022-07-27 15:00:00,266.82,267.94,266.18,267.76,18067.0,263.2975,264.4027,262.666,264.2251,18067.0
2022-07-27 15:30:00,268.24,268.56,266.19,266.54,28963.0,264.6988,265.0146,262.6758,263.0212,28963.0
2022-07-28 09:30:00,279.0,285.82,268.63,271.86,39204.0,275.3167,282.0467,265.0836,268.271,39204.0
2022-07-28 10:00:00,271.03,273.47,266.69,269.0,26004.0,267.452,269.8597,263.1692,265.4488,26004.0
2022-07-28 10:30:00,268.31,272.61,266.83,272.33,17251.0,264.7679,269.0111,263.3074,268.7348,17251.0
2022-07-28 11:00:00,272.05,279.99,271.75,278.95,34047.0,268.4585,276.2937,268.1624,275.2674,34047.0
2022-07-28 11:30:00,278.95,280.64,277.26,280.31,22959.0,275.2674,276.9351,273.5997,276.6094,22959.0
2022-07-28 12:00:00,280.31,283.15,279.75,281.93,16801.0,276.6094,279.4119,276.0568,278.2081,16801.0
2022-07-28 12:30:00,281.56,286.11,279.76,285.69,33499.0,277.8429,282.3329,276.0667,281.9184,33499.0
2022-07-28 13:00:00,286.24,287.33,283.44,287.33,54448.0,282.4612,283.5368,279.6981,283.5368,54448.0
2022-07-28 13:30:00,287.09,288.59,286.28,287.18,35432.0,283.2999,284.7801,282.5006,283.3887,35432.0
2022-07-28 14:00:00,287.18,289.81,283.42,284.81,40186.0,283.3887,285.984,279.6784,281.05,40186.0
2022-07-28 14:30:00,284.82,286.16,284.2,285.57,31291.0,281.0599,282.3822,280.4481,281.8,31291.0
2022-07-28 15:00:00,285.3,287.15,284.71,285.76,24982.0,281.5336,283.3591,280.9514,281.9875,24982.0
2022-07-28 15:30:00,285.79,288.79,285.66,287.17,131886.0,282.0171,284.9775,281.8888,283.3789,131886.0
2022-07-29 09:30:00,290.65,294.75,289.12,291.5,27927.0,286.8129,290.8588,285.3031,287.6517,27927.0
2022-07-29 10:00:00,291.8,292.8,288.74,288.74,18907.0,287.9478,288.9346,284.9282,284.9282,18907.0
2022-07-29 10:30:00,288.63,290.33,285.1,285.79,14561.0,284.8196,286.4972,281.3362,282.0171,14561.0
2022-07-29 11:00:00,285.25,286.85,285.07,286.64,12416.0,281.4842,283.0631,281.3066,282.8559,12416.0
2022-07-29 11:30:00,286.88,286.9,284.71,286.26,8719.0,283.0927,283.1124,280.9514,282.4809,8719.0
2022-07-29 12:00:00,286.08,287.45,285.35,287.43,7992.0,282.3033,283.6552,281.5829,283.6354,7992.0
2022-07-29 12:30:00,287.43,287.62,285.55,286.13,7415.0,283.6354,283.8229,281.7803,282.3526,7415.0
2022-07-29 13:00:00,286.24,286.55,284.5,284.74,8186.0,282.4612,282.7671,280.7441,280.981,8186.0
2022-07-29 13:30:00,285.07,287.86,285.04,287.84,4597.0,281.3066,284.0598,281.277,284.04,4597.0
2022-07-29 14:00:00,287.85,288.28,286.18,287.56,11118.0,284.0499,284.4742,282.4019,283.7637,11118.0
2022-07-29 14:30:00,287.35,287.72,285.64,286.28,18743.0,283.5565,283.9216,281.8691,282.5006,18743.0
2022-07-29 15:00:00,286.22,286.22,284.57,284.78,14090.0,282.4414,282.4414,280.8132,281.0204,14090.0
2022-07-29 15:30:00,285.02,285.13,283.62,284.32,37042.0,281.2573,281.3658,279.8757,280.5665,37042.0
2022-08-01 09:30:00,283.0,288.8,281.77,288.58,58689.0,279.2639,284.9874,278.0502,284.7703,58689.0
2022-08-01 10:00:00,287.99,288.73,283.28,285.15,10769.0,284.1881,284.9183,279.5402,281.3855,10769.0
2022-08-01 10:30:00,285.57,286.67,284.94,285.92,17526.0,281.8,282.8855,281.1783,282.1454,17526.0
2022-08-01 11:00:00,286.13,286.37,282.35,283.77,7325.0,282.3526,282.5894,278.6225,280.0238,7325.0
2022-08-01 11:30:00,283.49,283.7,282.18,283.31,10671.0,279.7475,279.9547,278.4548,279.5698,10671.0
2022-08-01 12:00:00,283.47,285.52,283.47,285.0,10372.0,279.7277,281.7507,279.7277,281.2375,10372.0
2022-08-01 12:30:00,284.86,285.45,283.54,283.54,17146.0,281.0994,281.6816,279.7968,279.7968,17146.0
2022-08-01 13:00:00,283.65,286.78,283.42,285.88,8443.0,279.9053,282.994,279.6784,282.1059,8443.0
2022-08-01 13:30:00,285.9,286.61,285.5,285.56,6956.0,282.1256,282.8263,281.7309,281.7901,6956.0
2022-08-01 14:00:00,285.38,286.34,285.19,286.19,4329.0,281.6125,282.5598,281.425,282.4118,4329.0
2022-08-01 14:30:00,286.3,287.64,286.3,287.25,10281.0,282.5204,283.8427,282.5204,283.4578,10281.0
2022-08-01 15:00:00,287.0,287.64,286.47,287.08,17568.0,283.2111,283.8427,282.6881,283.2901,17568.0
2022-08-01 15:30:00,286.91,287.69,285.3,285.39,35069.0,283.1223,283.892,281.5336,281.6224,35069.0
2022-08-02 09:30:00,285.68,285.68,281.21,282.29,6395.0,281.9085,281.9085,277.4976,278.5633,6395.0
2022-08-02 10:00:00,282.32,282.39,279.78,279.78,11069.0,278.5929,278.662,276.0864,276.0864,11069.0
2022-08-02 10:30:00,280.25,285.68,280.24,285.64,6871.0,276.5502,281.9085,276.5404,281.8691,6871.0
2022-08-02 11:00:00,284.91,286.69,284.78,286.66,9608.0,281.1487,282.9052,281.0204,282.8756,9608.0
2022-08-02 11:30:00,286.99,286.99,285.05,285.24,4062.0,283.2013,283.2013,281.2869,281.4744,4062.0
2022-08-02 12:00:00,284.6,284.85,282.96,283.28,4427.0,280.8428,281.0895,279.2245,279.5402,4427.0
2022-08-02 12:30:00,283.25,283.33,281.78,282.48,7243.0,279.5106,279.5896,278.06,278.7508,7243.0
2022-08-02 13:00:00,282.71,283.62,282.71,282.77,3865.0,278.9778,279.8757,278.9778,279.037,3865.0
2022-08-02 13:30:00,282.75,283.17,281.73,282.07,4500.0,279.0172,279.4317,278.0107,278.3462,4500.0
2022-08-02 14:00:00,282.17,283.08,281.88,283.08,3852.0,278.4449,279.3429,278.1587,279.3429,3852.0
2022-08-02 14:30:00,283.12,283.83,283.08,283.52,4700.0,279.3823,280.083,279.3429,279.7771,4700.0
2022-08-02 15:00:00,283.86,283.86,281.74,283.0,7858.0,280.1126,280.1126,278.0206,279.2639,7858.0
2022-08-02 15:30:00,282.92,284.69,282.88,283.61,28473.0,279.185,280.9316,279.1455,279.8659,28473.0
2022-08-03 09:30:00,283.54,287.92,282.48,282.48,5008.0,279.7968,284.119,278.7508,278.7508,5008.0
2022-08-03 10:00:00,282.3,284.67,281.51,284.67,7343.0,278.5732,280.9119,277.7936,280.9119,7343.0
2022-08-03 10:30:00,285.26,285.83,284.08,285.59,5762.0,281.4941,282.0566,280.3297,281.8197,5762.0
2022-08-03 11:00:00,285.61,287.36,285.41,286.29,5554.0,281.8395,283.5664,281.6421,282.5105,5554.0
2022-08-03 11:30:00,285.85,288.98,285.84,288.56,11854.0,282.0763,285.165,282.0664,284.7505,11854.0
2022-08-03 12:00:00,288.49,288.54,286.12,287.05,12323.0,284.6815,284.7308,282.3427,283.2605,12323.0
2022-08-03 12:30:00,287.3,288.42,287.26,288.14,9016.0,283.5072,284.6124,283.4677,284.3361,9016.0
2022-08-03 13:00:00,288.33,288.88,285.51,285.64,7583.0,284.5236,285.0663,281.7408,281.8691,7583.0
2022-08-03 13:30:00,285.72,287.85,285.72,287.75,4335.0,281.948,284.0499,281.948,283.9512,4335.0
2022-08-03 14:00:00,287.84,287.94,287.46,287.62,3895.0,284.04,284.1387,283.665,283.8229,3895.0
2022-08-03 14:30:00,287.39,288.41,286.88,288.36,6951.0,283.596,284.6025,283.0927,284.5532,6951.0
2022-08-03 15:00:00,288.39,289.37,288.37,289.19,12298.0,284.5828,285.5498,284.563,285.3722,12298.0
2022-08-03 15:30:00,289.37,289.63,287.44,287.71,32392.0,285.5498,285.8064,283.6453,283.9117,32392.0
2022-08-04 09:30:00,288.36,288.36,283.33,285.32,9873.0,284.5532,284.5532,279.5896,281.5533,9873.0
2022-08-04 10:00:00,286.07,289.42,286.07,288.57,8375.0,282.2934,285.5992,282.2934,284.7604,8375.0
2022-08-04 10:30:00,288.53,289.3,285.72,287.27,15486.0,284.7209,285.4808,281.948,283.4776,15486.0
2022-08-04 11:00:00,286.97,288.65,286.97,287.89,10997.0,283.1815,284.8393,283.1815,284.0894,10997.0
2022-08-04 11:30:00,288.14,288.42,287.01,288.1,6116.0,284.3361,284.6124,283.221,284.2966,6116.0
2022-08-04 12:00:00,287.97,288.08,286.76,287.61,3740.0,284.1683,284.2769,282.9743,283.8131,3740.0
2022-08-04 12:30:00,287.74,288.29,287.42,287.65,4729.0,283.9414,284.4841,283.6256,283.8525,4729.0
2022-08-04 13:00:00,287.84,288.18,287.69,287.97,4063.0,284.04,284.3755,283.892,284.1683,4063.0
2022-08-04 13:30:00,288.09,288.5,287.61,287.83,4158.0,284.2867,284.6913,283.8131,284.0302,4158.0
2022-08-04 14:00:00,287.73,287.73,286.65,287.1,5540.0,283.9315,283.9315,282.8657,283.3098,5540.0
2022-08-04 14:30:00,287.2,287.5,286.78,287.49,5276.0,283.4085,283.7045,282.994,283.6947,5276.0
2022-08-04 15:00:00,287.52,288.06,287.11,287.34,9120.0,283.7243,284.2571,283.3197,283.5466,9120.0
2022-08-04 15:30:00,287.4,288.03,286.41,286.97,38060.0,283.6058,284.2275,282.6289,283.1815,38060.0
2022-08-05 09:30:00,285.58,288.3,285.58,288.14,5744.0,281.8099,284.494,281.8099,284.3361,5744.0
2022-08-05 10:00:00,288.23,290.41,287.46,288.03,13247.0,284.4249,286.5761,283.665,284.2275,13247.0
2022-08-05 10:30:00,287.75,287.75,286.31,286.83,11330.0,283.9512,283.9512,282.5302,283.0434,11330.0
2022-08-05 11:00:00,286.74,287.22,285.62,285.76,5572.0,282.9546,283.4282,281.8493,281.9875,5572.0
2022-08-05 11:30:00,285.5,286.36,285.39,286.36,5017.0,281.7309,282.5796,281.6224,282.5796,5017.0
2022-08-05 12:00:00,286.38,286.7,285.78,286.64,2781.0,282.5993,282.9151,282.0072,282.8559,2781.0
2022-08-05 12:30:00,287.11,288.25,286.47,287.75,3836.0,283.3197,284.4446,282.6881,283.9512,3836.0
2022-08-05 13:00:00,287.92,288.4,287.21,287.3,3735.0,284.119,284.5926,283.4183,283.5072,3735.0
2022-08-05 13:30:00,287.38,288.02,287.38,287.96,4308.0,283.5861,284.2177,283.5861,284.1584,4308.0
2022-08-05 14:00:00,288.12,288.33,287.59,287.95,7034.0,284.3163,284.5236,283.7933,284.1486,7034.0
2022-08-05 14:30:00,287.4,288.1,287.4,287.75,5986.0,283.6058,284.2966,283.6058,283.9512,5986.0
2022-08-05 15:00:00,287.77,288.24,287.58,287.84,3763.0,283.971,284.4348,283.7835,284.04,3763.0
2022-08-05 15:30:00,287.76,288.0,285.59,286.01,46812.0,283.9611,284.1979,281.8197,282.2342,46812.0
2022-08-08 09:30:00,284.44,287.26,284.44,286.82,6632.0,280.6849,283.4677,280.6849,283.0335,6632.0
2022-08-08 10:00:00,286.68,287.44,285.68,286.84,10477.0,282.8953,283.6453,281.9085,283.0532,10477.0
2022-08-08 10:30:00,286.53,286.53,283.68,284.01,7762.0,282.7473,282.7473,279.935,280.2606,7762.0
2022-08-08 11:00:00,283.71,285.72,283.71,285.35,6044.0,279.9646,281.948,279.9646,281.5829,6044.0
2022-08-08 11:30:00,285.48,286.36,284.73,286.18,6936.0,281.7112,282.5796,280.9711,282.4019,6936.0
2022-08-08 12:00:00,285.8,285.8,284.56,284.56,4324.0,282.027,282.027,280.8033,280.8033,4324.0
2022-08-08 12:30:00,284.27,284.6,283.54,284.36,6492.0,280.5172,280.8428,279.7968,280.606,6492.0
2022-08-08 13:00:00,284.68,285.3,283.84,283.84,4712.0,280.9217,281.5336,280.0928,280.0928,4712.0
2022-08-08 13:30:00,283.87,284.19,282.65,284.18,8974.0,280.1224,280.4382,278.9185,280.4284,8974.0
2022-08-08 14:00:00,284.24,285.9,284.24,284.9,8527.0,280.4876,282.1256,280.4876,281.1388,8527.0
2022-08-08 14:30:00,285.03,285.21,284.47,284.48,5836.0,281.2671,281.4448,280.7145,280.7244,5836.0
2022-08-08 15:00:00,284.72,285.19,284.12,284.12,9126.0,280.9612,281.425,280.3691,280.3691,9126.0
2022-08-08 15:30:00,284.12,285.13,284.09,284.75,26546.0,280.3691,281.3658,280.3395,280.9908,26546.0
2022-08-09 09:30:00,284.65,285.22,282.19,283.46,4819.0,280.8921,281.4546,278.4646,279.7179,4819.0
2022-08-09 10:00:00,284.17,285.98,283.43,285.34,9640.0,280.4185,282.2046,279.6883,281.573,9640.0
2022-08-09 10:30:00,285.65,285.76,284.66,284.99,6847.0,281.8789,281.9875,280.902,281.2277,6847.0
2022-08-09 11:00:00,285.13,285.78,284.48,285.04,13131.0,281.3658,282.0072,280.7244,281.277,13131.0
2022-08-09 11:30:00,284.91,285.58,284.33,284.33,7757.0,281.1487,281.8099,280.5764,280.5764,7757.0
2022-08-09 12:00:00,284.13,284.56,283.67,284.43,5425.0,280.379,280.8033,279.9251,280.675,5425.0
2022-08-09 12:30:00,284.37,285.26,284.37,285.13,4209.0,280.6158,281.4941,280.6158,281.3658,4209.0
2022-08-09 13:00:00,285.32,285.82,284.75,285.08,3750.0,281.5533,282.0467,280.9908,281.3165,3750.0
2022-08-09 13:30:00,285.09,285.7,284.88,285.35,5805.0,281.3263,281.9283,281.1191,281.5829,5805.0
2022-08-09 14:00:00,285.5,285.66,285.14,285.29,6322.0,281.7309,281.8888,281.3757,281.5237,6322.0
2022-08-09 14:30:00,285.2,285.5,285.01,285.13,5085.0,281.4349,281.7309,281.2474,281.3658,5085.0
2022-08-09 15:00:00,285.1,285.22,284.16,284.4,5991.0,281.3362,281.4546,280.4086,280.6454,5991.0
2022-08-09 15:30:00,284.48,284.9,283.93,284.76,21421.0,280.7244,281.1388,280.1817,281.0007,21421.0
2022-08-10 09:30:00,286.52,290.69,285.42,286.02,6815.0,282.7375,286.8524,281.652,282.2441,6815.0
2022-08-10 10:00:00,286.56,287.6,286.11,286.68,7633.0,282.7769,283.8032,282.3329,282.8953,7633.0
2022-08-10 10:30:00,286.69,287.12,285.76,285.81,8169.0,282.9052,283.3295,281.9875,282.0368,8169.0
2022-08-10 11:00:00,286.27,287.97,285.97,286.59,9591.0,282.4908,284.1683,282.1947,282.8065,9591.0
2022-08-10 11:30:00,287.01,287.16,286.11,286.18,5876.0,283.221,283.369,282.3329,282.4019,5876.0
2022-08-10 12:00:00,286.16,287.47,286.11,286.46,13836.0,282.3822,283.6749,282.3329,282.6783,13836.0
2022-08-10 12:30:00,286.37,287.07,286.14,286.99,7098.0,282.5894,283.2802,282.3625,283.2013,7098.0
2022-08-10 13:00:00,286.98,287.54,286.29,287.53,13497.0,283.1914,283.744,282.5105,283.7341,13497.0
2022-08-10 13:30:00,287.51,287.51,285.69,286.73,26045.0,283.7144,283.7144,281.9184,282.9447,26045.0
2022-08-10 14:00:00,286.73,286.95,285.65,285.65,15346.0,282.9447,283.1618,281.8789,281.8789,15346.0
2022-08-10 14:30:00,285.62,286.2,282.5,283.73,25036.0,281.8493,282.4217,278.7705,279.9843,25036.0
2022-08-10 15:00:00,283.68,284.35,282.32,283.49,15025.0,279.935,280.5961,278.5929,279.7475,15025.0
2022-08-10 15:30:00,283.45,284.6,283.26,284.19,31939.0,279.708,280.8428,279.5205,280.4382,31939.0
2022-08-11 09:30:00,283.96,287.33,283.27,285.54,3557.0,280.2113,283.5368,279.5304,281.7704,3557.0
2022-08-11 10:00:00,287.49,288.66,287.05,287.75,15052.0,283.6947,284.8492,283.2605,283.9512,15052.0
2022-08-11 10:30:00,287.61,288.47,287.42,287.76,13886.0,283.8131,284.6617,283.6256,283.9611,13886.0
2022-08-11 11:00:00,288.0,288.72,287.66,288.06,7518.0,284.1979,284.9084,283.8624,284.2571,7518.0
2022-08-11 11:30:00,287.76,288.15,287.65,288.14,4858.0,283.9611,284.3459,283.8525,284.3361,4858.0
2022-08-11 12:00:00,288.0,288.39,287.94,288.25,4725.0,284.1979,284.5828,284.1387,284.4446,4725.0
2022-08-11 12:30:00,288.48,288.48,287.77,288.0,7625.0,284.6716,284.6716,283.971,284.1979,7625.0
2022-08-11 13:00:00,288.19,288.58,287.34,287.68,7638.0,284.3854,284.7703,283.5466,283.8821,7638.0
2022-08-11 13:30:00,287.79,288.48,287.73,288.48,7736.0,283.9907,284.6716,283.9315,284.6716,7736.0
2022-08-11 14:00:00,288.34,288.61,287.81,288.08,3594.0,284.5334,284.7999,284.0104,284.2769,3594.0
2022-08-11 14:30:00,288.14,288.4,287.49,287.57,6429.0,284.3361,284.5926,283.6947,283.7736,6429.0
2022-08-11 15:00:00,287.72,288.49,287.68,288.38,6679.0,283.9216,284.6815,283.8821,284.5729,6679.0
2022-08-11 15:30:00,288.36,288.5,287.79,288.06,46754.0,284.5532,284.6913,283.9907,284.2571,46754.0
2022-08-12 09:30:00,288.0,289.98,286.72,288.64,5467.0,284.1979,286.1518,282.9348,284.8295,5467.0
2022-08-12 10:00:00,289.6,291.83,289.2,291.36,26971.0,285.7768,287.9774,285.3821,287.5136,26971.0
2022-08-12 10:30:00,291.0,292.74,291.0,291.35,10846.0,287.1583,288.8753,287.1583,287.5037,10846.0
2022-08-12 11:00:00,291.59,292.91,291.59,292.0,7097.0,287.7405,289.0431,287.7405,288.1451,7097.0
2022-08-12 11:30:00,292.23,295.05,292.23,294.07,9087.0,288.3721,291.1548,288.3721,290.1878,9087.0
2022-08-12 12:00:00,293.57,294.23,292.4,292.66,10002.0,289.6944,290.3457,288.5398,288.7964,10002.0
2022-08-12 12:30:00,292.4,292.41,291.21,291.21,4877.0,288.5398,288.5497,287.3655,287.3655,4877.0
2022-08-12 13:00:00,291.41,292.53,291.24,291.24,5257.0,287.5629,288.6681,287.3951,287.3951,5257.0
2022-08-12 13:30:00,291.1,292.45,290.88,292.45,8765.0,287.257,288.5892,287.0399,288.5892,8765.0
2022-08-12 14:00:00,292.6,293.01,291.12,291.15,9064.0,288.7372,289.1418,287.2767,287.3063,9064.0
2022-08-12 14:30:00,291.09,291.69,290.54,291.65,7341.0,287.2471,287.8392,286.7044,287.7997,7341.0
2022-08-12 15:00:00,291.73,292.15,290.95,291.36,3588.0,287.8787,288.2931,287.109,287.5136,3588.0
2022-08-12 15:30:00,291.23,292.09,290.87,291.61,32853.0,287.3853,288.2339,287.03,287.7603,32853.0
2022-08-15 09:30:00,290.0,294.09,288.0,292.83,9870.0,286.1715,290.2075,284.1979,288.9642,9870.0
2022-08-15 10:00:00,293.5,294.74,291.97,293.29,8370.0,289.6253,290.8489,288.1155,289.4181,8370.0
2022-08-15 10:30:00,293.32,294.69,292.39,294.69,4863.0,289.4477,290.7996,288.53,290.7996,4863.0
2022-08-15 11:00:00,294.65,295.62,293.36,294.79,10536.0,290.7601,291.7173,289.4872,290.8983,10536.0
2022-08-15 11:30:00,295.0,296.97,294.95,296.81,7002.0,291.1055,293.0495,291.0562,292.8916,7002.0
2022-08-15 12:00:00,296.68,296.75,295.49,296.75,4702.0,292.7633,292.8324,291.589,292.8324,4702.0
2022-08-15 12:30:00,296.78,296.95,294.56,295.04,5178.0,292.862,293.0298,290.6713,291.145,5178.0
2022-08-15 13:00:00,295.38,295.38,293.27,293.6,4590.0,291.4805,291.4805,289.3983,289.724,4590.0
2022-08-15 13:30:00,293.14,293.33,292.17,292.59,4333.0,289.2701,289.4576,288.3129,288.7273,4333.0
2022-08-15 14:00:00,292.51,292.72,291.09,292.64,11451.0,288.6484,288.8556,287.2471,288.7767,11451.0
2022-08-15 14:30:00,292.92,293.76,292.53,293.49,3904.0,289.053,289.8819,288.6681,289.6154,3904.0
2022-08-15 15:00:00,293.43,293.78,292.75,293.78,3525.0,289.5562,289.9016,288.8852,289.9016,3525.0
2022-08-15 15:30:00,293.71,294.04,291.73,292.07,16576.0,289.8325,290.1582,287.8787,288.2142,16576.0
2022-08-16 09:30:00,292.15,296.58,292.09,295.64,7988.0,288.2931,292.6646,288.2339,291.7371,7988.0
2022-08-16 10:00:00,295.28,296.75,294.61,295.54,5620.0,291.3818,292.8324,290.7207,291.6384,5620.0
2022-08-16 10:30:00,295.16,295.42,294.29,294.29,8209.0,291.2634,291.52,290.4049,290.4049,8209.0
2022-08-16 11:00:00,294.82,296.57,294.5,296.57,5696.0,290.9279,292.6548,290.6121,292.6548,5696.0
2022-08-16 11:30:00,297.08,297.26,295.85,297.15,6024.0,293.158,293.3357,291.9443,293.2271,6024.0
2022-08-16 12:00:00,296.93,297.12,296.34,296.81,3893.0,293.01,293.1975,292.4278,292.8916,3893.0
2022-08-16 12:30:00,296.55,297.63,296.49,297.07,3017.0,292.635,293.7008,292.5758,293.1482,3017.0
2022-08-16 13:00:00,297.14,297.14,296.15,296.86,2700.0,293.2173,293.2173,292.2403,292.941,2700.0
2022-08-16 13:30:00,296.47,298.73,296.29,298.37,9378.0,292.5561,294.7863,292.3785,294.431,9378.0
2022-08-16 14:00:00,298.74,299.58,298.28,299.3,6381.0,294.7961,295.625,294.3422,295.3487,6381.0
2022-08-16 14:30:00,299.42,299.72,298.61,299.1,10266.0,295.4672,295.7632,294.6679,295.1514,10266.0
2022-08-16 15:00:00,299.09,299.12,297.88,299.12,12205.0,295.1415,295.1711,293.9475,295.1711,12205.0
2022-08-16 15:30:00,299.13,299.14,297.52,297.77,27129.0,295.181,295.1909,293.5922,293.8389,27129.0
2022-08-17 09:30:00,292.0,297.4,288.25,296.9,24812.0,288.1451,293.4738,284.4446,292.9804,24812.0
2022-08-17 10:00:00,296.02,298.3,295.8,297.91,11606.0,292.112,294.3619,291.8949,293.9771,11606.0
2022-08-17 10:30:00,297.35,297.35,293.99,294.39,7347.0,293.4245,293.4245,290.1088,290.5036,7347.0
2022-08-17 11:00:00,294.91,297.33,294.91,296.52,9684.0,291.0167,293.4047,291.0167,292.6054,9684.0
2022-08-17 11:30:00,296.62,296.63,294.3,294.87,6256.0,292.7041,292.714,290.4147,290.9772,6256.0
2022-08-17 12:00:00,294.42,295.26,293.29,294.82,4552.0,290.5332,291.3621,289.4181,290.9279,4552.0
2022-08-17 12:30:00,295.66,295.66,294.24,294.81,6648.0,291.7568,291.7568,290.3555,290.918,6648.0
2022-08-17 13:00:00,294.6,295.06,294.18,294.58,4525.0,290.7108,291.1647,290.2963,290.6911,4525.0
2022-08-17 13:30:00,294.8,294.8,293.58,293.58,7352.0,290.9081,290.9081,289.7043,289.7043,7352.0
2022-08-17 14:00:00,294.32,295.03,293.7,294.76,5708.0,290.4345,291.1351,289.8227,290.8687,5708.0
2022-08-17 14:30:00,294.62,295.79,294.54,295.37,3322.0,290.7305,291.8851,290.6516,291.4706,3322.0
2022-08-17 15:00:00,295.22,295.22,292.12,294.5,9203.0,291.3226,291.3226,288.2635,290.6121,9203.0
2022-08-17 15:30:00,294.35,294.62,292.34,292.8,41132.0,290.4641,290.7305,288.4806,288.9346,41132.0
2022-08-18 09:30:00,294.66,299.05,294.66,298.72,25561.0,290.77,295.102,290.77,294.7764,25561.0
2022-08-18 10:00:00,298.39,299.57,297.05,299.18,5271.0,294.4508,295.6152,293.1284,295.2303,5271.0
2022-08-18 10:30:00,299.05,301.12,299.04,300.43,17030.0,295.102,297.1447,295.0922,296.4638,17030.0
2022-08-18 11:00:00,300.2,300.29,297.82,297.99,10197.0,296.2369,296.3257,293.8883,294.056,10197.0
2022-08-18 11:30:00,298.01,298.2,297.37,297.51,7408.0,294.0758,294.2633,293.4442,293.5824,7408.0
2022-08-18 12:00:00,297.44,298.0,297.31,297.39,4418.0,293.5133,294.0659,293.385,293.464,4418.0
2022-08-18 12:30:00,297.32,298.69,297.24,298.24,13499.0,293.3949,294.7468,293.3159,294.3027,13499.0
2022-08-18 13:00:00,298.25,298.39,297.84,297.91,4937.0,294.3126,294.4508,293.908,293.9771,4937.0
2022-08-18 13:30:00,297.88,299.54,297.88,298.84,5273.0,293.9475,295.5856,293.9475,294.8948,5273.0
2022-08-18 14:00:00,299.0,300.0,299.0,299.42,7699.0,295.0527,296.0395,295.0527,295.4672,7699.0
2022-08-18 14:30:00,299.37,300.37,299.01,300.33,9085.0,295.4178,296.4046,295.0626,296.3651,9085.0
2022-08-18 15:00:00,300.5,300.55,299.72,300.07,16583.0,296.5329,296.5822,295.7632,296.1086,16583.0
2022-08-18 15:30:00,300.0,300.26,299.18,299.92,38090.0,296.0395,296.2961,295.2303,295.9606,38090.0
2022-08-19 09:30:00,300.35,302.83,299.0,302.83,23082.0,296.3849,298.8321,295.0527,298.8321,23082.0
2022-08-19 10:00:00,302.4,302.4,299.5,300.24,10553.0,298.4078,298.4078,295.5461,296.2763,10553.0
2022-08-19 10:30:00,300.46,301.37,299.98,299.98,13082.0,296.4934,297.3914,296.0198,296.0198,13082.0
2022-08-19 11:00:00,300.19,300.19,298.73,299.89,7882.0,296.227,296.227,294.7863,295.931,7882.0
2022-08-19 11:30:00,299.9,300.05,298.95,299.44,8499.0,295.9408,296.0888,295.0034,295.4869,8499.0
2022-08-19 12:00:00,299.26,300.81,299.09,299.42,7881.0,295.3093,296.8388,295.1415,295.4672,7881.0
2022-08-19 12:30:00,299.75,302.41,299.75,301.38,9253.0,295.7928,298.4177,295.7928,297.4013,9253.0
2022-08-19 13:00:00,301.57,301.75,301.0,301.26,7247.0,297.5888,297.7664,297.0263,297.2829,7247.0
2022-08-19 13:30:00,301.45,301.45,299.88,300.05,9166.0,297.4704,297.4704,295.9211,296.0888,9166.0
2022-08-19 14:00:00,300.04,300.12,299.43,299.72,5556.0,296.079,296.1579,295.477,295.7632,5556.0
2022-08-19 14:30:00,299.59,299.86,297.83,297.83,7354.0,295.6349,295.9013,293.8981,293.8981,7354.0
2022-08-19 15:00:00,297.72,299.65,297.72,299.53,13189.0,293.7896,295.6941,293.7896,295.5757,13189.0
2022-08-19 15:30:00,299.38,300.48,299.14,299.48,36827.0,295.4277,296.5132,295.1909,295.5264,36827.0
2022-08-22 09:30:00,296.71,298.28,293.5,296.42,6767.0,292.7929,294.3422,289.6253,292.5068,6767.0
2022-08-22 10:00:00,296.21,299.03,295.96,297.69,9567.0,292.2995,295.0823,292.0528,293.76,9567.0
2022-08-22 10:30:00,298.04,299.82,297.87,298.77,4916.0,294.1054,295.8619,293.9376,294.8257,4916.0
2022-08-22 11:00:00,298.55,301.22,298.55,301.22,4978.0,294.6086,297.2434,294.6086,297.2434,4978.0
2022-08-22 11:30:00,301.18,301.18,298.71,298.78,3241.0,297.2039,297.2039,294.7665,294.8356,3241.0
2022-08-22 12:00:00,298.91,299.24,298.35,298.47,4200.0,294.9639,295.2895,294.4113,294.5297,4200.0
2022-08-22 12:30:00,298.7,299.26,298.56,299.03,3567.0,294.7567,295.3093,294.6185,295.0823,3567.0
2022-08-22 13:00:00,298.99,299.46,298.71,298.8,3919.0,295.0428,295.5066,294.7665,294.8553,3919.0
2022-08-22 13:30:00,298.42,298.42,297.96,298.08,3349.0,294.4804,294.4804,294.0264,294.1448,3349.0
2022-08-22 14:00:00,298.13,298.15,297.53,297.9,4020.0,294.1942,294.2139,293.6021,293.9672,4020.0
2022-08-22 14:30:00,297.75,298.09,297.18,297.18,4809.0,293.8192,294.1547,293.2567,293.2567,4809.0
2022-08-22 15:00:00,297.21,299.23,297.2,298.25,6370.0,293.2863,295.2797,293.2765,294.3126,6370.0
2022-08-22 15:30:00,298.45,298.61,297.45,297.81,17155.0,294.51,294.6679,293.5232,293.8784,17155.0
2022-08-23 09:30:00,299.85,303.09,299.85,301.3,4808.0,295.8915,299.0887,295.8915,297.3223,4808.0
2022-08-23 10:00:00,301.09,301.93,299.52,299.55,6196.0,297.1151,297.944,295.5658,295.5954,6196.0
2022-08-23 10:30:00,299.56,300.14,298.13,298.62,5380.0,295.6053,296.1777,294.1942,294.6777,5380.0
2022-08-23 11:00:00,298.65,298.65,297.6,297.78,8289.0,294.7073,294.7073,293.6712,293.8488,8289.0
2022-08-23 11:30:00,297.75,299.23,297.45,299.23,5776.0,293.8192,295.2797,293.5232,295.2797,5776.0
2022-08-23 12:00:00,299.28,299.46,296.48,296.8,4391.0,295.329,295.5066,292.566,292.8817,4391.0
2022-08-23 12:30:00,296.65,297.94,296.65,297.78,2000.0,292.7337,294.0067,292.7337,293.8488,2000.0
2022-08-23 13:00:00,297.71,297.72,296.67,296.67,6024.0,293.7797,293.7896,292.7535,292.7535,6024.0
2022-08-23 13:30:00,296.83,297.37,296.51,297.03,3908.0,292.9113,293.4442,292.5956,293.1087,3908.0
2022-08-23 14:00:00,296.98,297.44,296.85,297.35,1732.0,293.0594,293.5133,292.9311,293.4245,1732.0
2022-08-23 14:30:00,297.4,297.84,297.08,297.19,5004.0,293.4738,293.908,293.158,293.2666,5004.0
2022-08-23 15:00:00,297.19,298.52,297.06,298.12,5555.0,293.2666,294.579,293.1383,294.1843,5555.0
2022-08-23 15:30:00,298.35,298.42,297.18,297.57,26863.0,294.4113,294.4804,293.2567,293.6416,26863.0
2022-08-24 09:30:00,298.95,298.97,297.25,297.26,3460.0,295.0034,295.0231,293.3258,293.3357,3460.0
2022-08-24 10:00:00,296.46,296.65,295.62,295.83,4705.0,292.5462,292.7337,291.7173,291.9246,4705.0
2022-08-24 10:30:00,295.27,299.45,295.16,298.4,28669.0,291.3719,295.4968,291.2634,294.4606,28669.0
2022-08-24 11:00:00,298.25,298.5,296.38,296.38,4905.0,294.3126,294.5593,292.4673,292.4673,4905.0
2022-08-24 11:30:00,296.99,298.19,296.86,297.01,5306.0,293.0692,294.2534,292.941,293.089,5306.0
2022-08-24 12:00:00,296.87,297.93,296.86,297.71,4515.0,292.9508,293.9968,292.941,293.7797,4515.0
2022-08-24 12:30:00,297.71,297.71,296.3,296.38,3303.0,293.7797,293.7797,292.3883,292.4673,3303.0
2022-08-24 13:00:00,296.38,296.69,296.12,296.38,2792.0,292.4673,292.7732,292.2107,292.4673,2792.0
2022-08-24 13:30:00,296.75,296.95,296.36,296.74,5192.0,292.8324,293.0298,292.4476,292.8225,5192.0
2022-08-24 14:00:00,297.21,297.96,297.17,297.17,6210.0,293.2863,294.0264,293.2469,293.2469,6210.0
2022-08-24 14:30:00,297.32,297.84,297.26,297.84,3700.0,293.3949,293.908,293.3357,293.908,3700.0
2022-08-24 15:00:00,297.79,298.64,297.65,298.06,5150.0,293.8587,294.6975,293.7205,294.1251,5150.0
2022-08-24 15:30:00,298.19,298.2,296.74,297.03,16479.0,294.2534,294.2633,292.8225,293.1087,16479.0
2022-08-25 09:30:00,296.0,296.87,294.01,295.04,14865.0,292.0923,292.9508,290.1286,291.145,14865.0
2022-08-25 10:00:00,295.79,298.12,294.65,297.92,12439.0,291.8851,294.1843,290.7601,293.987,12439.0
2022-08-25 10:30:00,297.65,297.9,296.4,296.45,7986.0,293.7205,293.9672,292.487,292.5364,7986.0
2022-08-25 11:00:00,296.29,296.58,295.5,296.58,3308.0,292.3785,292.6646,291.5989,292.6646,3308.0
2022-08-25 11:30:00,296.6,297.21,296.04,296.3,5409.0,292.6844,293.2863,292.1318,292.3883,5409.0
2022-08-25 12:00:00,296.34,296.34,295.36,295.36,2224.0,292.4278,292.4278,291.4608,291.4608,2224.0
2022-08-25 12:30:00,295.29,295.79,294.83,295.01,5517.0,291.3917,291.8851,290.9378,291.1154,5517.0
2022-08-25 13:00:00,295.12,295.97,294.82,295.81,9337.0,291.2239,292.0627,290.9279,291.9048,9337.0
2022-08-25 13:30:00,295.96,296.48,295.74,296.21,4784.0,292.0528,292.566,291.8357,292.2995,4784.0
2022-08-25 14:00:00,295.98,296.05,295.36,295.96,4939.0,292.0726,292.1416,291.4608,292.0528,4939.0
2022-08-25 14:30:00,295.94,297.02,295.66,296.88,6899.0,292.0331,293.0988,291.7568,292.9607,6899.0
2022-08-25 15:00:00,296.75,297.34,296.7,297.22,5345.0,292.8324,293.4146,292.7831,293.2962,5345.0
2022-08-25 15:30:00,297.37,298.07,297.14,297.39,32336.0,293.4442,294.135,293.2173,293.464,32336.0
2022-08-26 09:30:00,297.0,299.16,296.18,297.75,5028.0,293.0791,295.2106,292.2699,293.8192,5028.0
2022-08-26 10:00:00,297.96,297.96,294.01,294.92,7370.0,294.0264,294.0264,290.1286,291.0266,7370.0
2022-08-26 10:30:00,294.3,295.02,292.66,295.02,6891.0,290.4147,291.1252,288.7964,291.1252,6891.0
2022-08-26 11:00:00,294.82,294.83,293.45,294.62,4368.0,290.9279,290.9378,289.576,290.7305,4368.0
2022-08-26 11:30:00,294.74,295.31,294.37,295.27,4422.0,290.8489,291.4114,290.4838,291.3719,4422.0
2022-08-26 12:00:00,294.94,294.94,293.37,294.1,4516.0,291.0463,291.0463,289.497,290.2174,4516.0
2022-08-26 12:30:00,294.28,295.12,294.16,294.84,4764.0,290.395,291.2239,290.2766,290.9476,4764.0
2022-08-26 13:00:00,295.07,296.27,294.95,295.68,4028.0,291.1746,292.3587,291.0562,291.7765,4028.0
2022-08-26 13:30:00,295.24,295.5,294.63,295.18,4073.0,291.3423,291.5989,290.7404,291.2831,4073.0
2022-08-26 14:00:00,295.35,295.35,293.84,294.1,5657.0,291.4509,291.4509,289.9608,290.2174,5657.0
2022-08-26 14:30:00,294.18,294.41,292.9,293.1,6190.0,290.2963,290.5233,289.0332,289.2306,6190.0
2022-08-26 15:00:00,293.43,293.79,292.94,293.12,9858.0,289.5562,289.9115,289.0727,289.2503,9858.0
2022-08-26 15:30:00,293.11,293.33,291.75,292.83,41672.0,289.2405,289.4576,287.8984,288.9642,41672.0
2022-08-29 09:30:00,290.81,292.01,285.03,291.3,12041.0,287.2771,288.4625,281.5673,287.7611,12041.0
2022-08-29 10:00:00,291.33,292.25,290.64,292.1,4407.0,287.7908,288.6996,287.1092,288.5514,4407.0
2022-08-29 10:30:00,292.05,294.7,291.53,294.7,6183.0,288.502,291.1198,287.9883,291.1198,6183.0
2022-08-29 11:00:00,294.69,295.51,293.92,294.81,6428.0,291.11,291.92,290.3493,291.2285,6428.0
2022-08-29 11:30:00,294.73,295.93,294.64,295.93,1715.0,291.1495,292.3349,291.0606,292.3349,1715.0
2022-08-29 12:00:00,295.93,296.73,295.46,296.68,5180.0,292.3349,293.1252,291.8706,293.0758,5180.0
2022-08-29 12:30:00,296.61,297.99,296.61,297.62,5147.0,293.0066,294.3699,293.0066,294.0044,5147.0
2022-08-29 13:00:00,297.73,299.87,297.47,299.87,6532.0,294.113,296.227,293.8562,296.227,6532.0
2022-08-29 13:30:00,299.66,300.65,299.6,299.98,4437.0,296.0196,296.9975,295.9603,296.3357,4437.0
2022-08-29 14:00:00,299.52,299.61,298.56,298.81,3523.0,295.8813,295.9702,294.9329,295.1799,3523.0
2022-08-29 14:30:00,299.03,300.02,299.0,299.62,7444.0,295.3972,296.3752,295.3676,295.9801,7444.0
2022-08-29 15:00:00,299.79,300.23,299.35,299.46,7678.0,296.148,296.5826,295.7133,295.822,7678.0
2022-08-29 15:30:00,299.31,300.43,298.53,299.61,42707.0,295.6738,296.7802,294.9033,295.9702,42707.0
2022-08-30 09:30:00,300.73,301.15,297.55,298.51,6609.0,297.0766,297.4915,293.9352,294.8835,6609.0
2022-08-30 10:00:00,299.26,300.54,297.8,298.45,8602.0,295.6244,296.8889,294.1822,294.8243,8602.0
2022-08-30 10:30:00,298.0,298.01,294.49,295.21,7739.0,294.3797,294.3896,290.9124,291.6236,7739.0
2022-08-30 11:00:00,295.83,296.05,294.03,295.83,11596.0,292.2361,292.4534,290.458,292.2361,11596.0
2022-08-30 11:30:00,295.63,295.67,293.27,293.59,4214.0,292.0385,292.078,289.7072,290.0233,4214.0
2022-08-30 12:00:00,293.65,293.86,292.07,292.71,4487.0,290.0826,290.29,288.5218,289.154,4487.0
2022-08-30 12:30:00,293.12,293.12,291.41,291.6,5364.0,289.559,289.559,287.8698,288.0575,5364.0
2022-08-30 13:00:00,291.53,291.79,290.62,291.77,6391.0,287.9883,288.2452,287.0894,288.2254,6391.0
2022-08-30 13:30:00,291.88,292.22,291.23,291.68,5239.0,288.3341,288.67,287.692,288.1365,5239.0
2022-08-30 14:00:00,291.76,293.1,291.52,292.18,8543.0,288.2155,289.5393,287.9785,288.6304,8543.0
2022-08-30 14:30:00,292.44,293.8,292.43,293.37,11549.0,288.8873,290.2308,288.8774,289.806,11549.0
2022-08-30 15:00:00,293.48,294.82,293.08,293.51,9446.0,289.9147,291.2384,289.5195,289.9443,9446.0
2022-08-30 15:30:00,293.44,293.68,292.07,292.93,44134.0,289.8751,290.1122,288.5218,289.3713,44134.0
2022-08-31 09:30:00,293.85,293.85,291.38,292.11,11509.0,290.2802,290.2802,287.8402,288.5613,11509.0
2022-08-31 10:00:00,292.17,292.77,290.55,291.13,5886.0,288.6206,289.2133,287.0202,287.5932,5886.0
2022-08-31 10:30:00,291.55,295.1,291.37,295.1,5320.0,288.0081,291.515,287.8303,291.515,5320.0
2022-08-31 11:00:00,295.78,295.87,293.26,294.89,8597.0,292.1867,292.2756,289.6973,291.3075,8597.0
2022-08-31 11:30:00,294.69,295.89,294.69,295.88,3435.0,291.11,292.2954,291.11,292.2855,3435.0
2022-08-31 12:00:00,296.17,296.23,295.67,296.17,2738.0,292.572,292.6312,292.078,292.572,2738.0
2022-08-31 12:30:00,296.11,296.11,295.16,295.17,4950.0,292.5127,292.5127,291.5742,291.5841,4950.0
2022-08-31 13:00:00,295.41,295.56,294.48,294.51,3010.0,291.8212,291.9694,290.9025,290.9321,3010.0
2022-08-31 13:30:00,294.56,294.59,293.57,293.57,3165.0,290.9815,291.0112,290.0036,290.0036,3165.0
2022-08-31 14:00:00,293.3,293.31,290.01,290.9,11338.0,289.7368,289.7467,286.4868,287.366,11338.0
2022-08-31 14:30:00,290.78,290.78,289.86,290.44,6970.0,287.2475,287.2475,286.3386,286.9116,6970.0
2022-08-31 15:00:00,290.47,292.35,290.0,291.15,12548.0,286.9412,288.7984,286.4769,287.613,12548.0
2022-08-31 15:30:00,290.96,291.32,289.87,290.16,46364.0,287.4253,287.7809,286.3485,286.635,46364.0
2022-09-01 09:30:00,289.24,290.85,288.01,288.92,10836.0,285.7262,287.3166,284.5111,285.41,10836.0
2022-09-01 10:00:00,289.37,290.38,288.62,290.18,8788.0,285.8546,286.8523,285.1137,286.6547,8788.0
2022-09-01 10:30:00,289.98,289.98,288.8,289.16,9023.0,286.4572,286.4572,285.2915,285.6471,9023.0
2022-09-01 11:00:00,289.01,292.97,288.96,292.93,7089.0,285.499,289.4108,285.4496,289.3713,7089.0
2022-09-01 11:30:00,293.07,294.3,291.83,293.28,12762.0,289.5096,290.7247,288.2847,289.7171,12762.0
2022-09-01 12:00:00,293.7,293.86,291.7,292.24,6433.0,290.132,290.29,288.1563,288.6897,6433.0
2022-09-01 12:30:00,291.96,291.96,288.85,288.85,3800.0,288.4131,288.4131,285.3409,285.3409,3800.0
2022-09-01 13:00:00,288.92,290.52,288.9,288.91,5892.0,285.41,286.9906,285.3903,285.4002,5892.0
2022-09-01 13:30:00,288.9,289.51,288.72,289.15,15493.0,285.3903,285.9929,285.2125,285.6373,15493.0
2022-09-01 14:00:00,288.93,289.09,287.27,288.95,9617.0,285.4199,285.578,283.7801,285.4397,9617.0
2022-09-01 14:30:00,289.37,290.38,288.51,290.38,13792.0,285.8546,286.8523,285.005,286.8523,13792.0
2022-09-01 15:00:00,290.25,291.5,290.25,290.63,11094.0,286.7239,287.9587,286.7239,287.0993,11094.0
2022-09-01 15:30:00,290.54,291.04,289.42,290.57,25286.0,287.0104,287.5043,285.904,287.04,25286.0
2022-09-02 09:30:00,293.22,293.57,291.12,293.04,9527.0,289.6578,290.0036,287.5833,289.48,9527.0
2022-09-02 10:00:00,293.56,293.56,291.0,291.93,6388.0,289.9937,289.9937,287.4648,288.3835,6388.0
2022-09-02 10:30:00,292.58,293.98,292.42,292.54,8483.0,289.0256,290.4086,288.8675,288.9861,8483.0
2022-09-02 11:00:00,292.25,293.32,291.69,293.15,13231.0,288.6996,289.7566,288.1464,289.5887,13231.0
2022-09-02 11:30:00,292.94,293.45,292.35,292.47,4951.0,289.3812,289.885,288.7984,288.9169,4951.0
2022-09-02 12:00:00,292.64,292.92,291.27,291.67,16241.0,289.0849,289.3615,287.7315,288.1266,16241.0
2022-09-02 12:30:00,291.63,292.17,291.07,292.17,9213.0,288.0871,288.6206,287.5339,288.6206,9213.0
2022-09-02 13:00:00,291.38,291.38,288.02,288.12,17866.0,287.8402,287.8402,284.521,284.6198,17866.0
2022-09-02 13:30:00,287.88,289.79,287.64,288.78,6093.0,284.3827,286.2695,284.1456,285.2718,6093.0
2022-09-02 14:00:00,288.67,289.83,288.06,288.83,7583.0,285.1631,286.309,284.5605,285.3211,7583.0
2022-09-02 14:30:00,288.72,289.87,287.75,287.75,4680.0,285.2125,286.3485,284.2543,284.2543,4680.0
2022-09-02 15:00:00,287.87,289.01,286.78,287.53,12224.0,284.3728,285.499,283.296,284.0369,12224.0
2022-09-02 15:30:00,287.44,288.13,286.55,287.94,34514.0,283.948,284.6296,283.0688,284.442,34514.0
2022-09-06 09:30:00,288.5,289.07,285.02,285.93,8884.0,284.9952,285.5582,281.5574,282.4564,8884.0
2022-09-06 10:00:00,285.94,286.38,285.2,286.26,8439.0,282.4663,282.9009,281.7352,282.7824,8439.0
2022-09-06 10:30:00,286.08,289.73,286.08,289.43,9870.0,282.6046,286.2102,282.6046,285.9139,9870.0
2022-09-06 11:00:00,289.34,289.53,288.24,289.1,8583.0,285.8249,286.0126,284.7383,285.5879,8583.0
2022-09-06 11:30:00,289.25,290.83,288.87,290.36,9096.0,285.736,287.2968,285.3607,286.8326,9096.0
2022-09-06 12:00:00,290.62,290.69,288.17,288.32,6010.0,287.0894,287.1585,284.6692,284.8173,6010.0
2022-09-06 12:30:00,288.56,289.36,288.23,289.0,4226.0,285.0544,285.8447,284.7284,285.4891,4226.0
2022-09-06 13:00:00,288.81,288.94,286.9,286.91,10457.0,285.3014,285.4298,283.4146,283.4245,10457.0
2022-09-06 13:30:00,287.4,288.2,286.68,287.18,9072.0,283.9085,284.6988,283.1973,283.6912,9072.0
2022-09-06 14:00:00,287.65,287.95,287.24,287.39,7184.0,284.1555,284.4518,283.7505,283.8986,7184.0
2022-09-06 14:30:00,287.66,287.66,286.33,286.99,22544.0,284.1654,284.1654,282.8515,283.5035,22544.0
2022-09-06 15:00:00,287.27,288.17,286.57,287.12,13528.0,283.7801,284.6692,283.0886,283.6319,13528.0
2022-09-06 15:30:00,286.93,288.84,286.71,288.74,34119.0,283.4442,285.331,283.2269,285.2322,34119.0
2022-09-07 09:30:00,288.29,288.81,287.06,288.11,4320.0,284.7877,285.3014,283.5726,284.6099,4320.0
2022-09-07 10:00:00,288.54,291.29,288.53,290.39,5528.0,285.0347,287.7513,285.0248,286.8622,5528.0
2022-09-07 10:30:00,290.56,291.92,290.56,290.62,5643.0,287.0301,288.3736,287.0301,287.0894,5643.0
2022-09-07 11:00:00,290.28,290.28,288.75,289.49,2755.0,286.7535,286.7535,285.2421,285.9731,2755.0
2022-09-07 11:30:00,288.13,290.39,287.84,289.95,5895.0,284.6296,286.8622,284.3432,286.4275,5895.0
2022-09-07 12:00:00,289.46,289.64,288.64,288.64,4432.0,285.9435,286.1213,285.1335,285.1335,4432.0
2022-09-07 12:30:00,288.63,289.14,288.45,288.55,3709.0,285.1236,285.6274,284.9458,285.0445,3709.0
2022-09-07 13:00:00,288.96,289.09,288.45,288.92,3393.0,285.4496,285.578,284.9458,285.41,3393.0
2022-09-07 13:30:00,289.16,289.93,289.15,289.9,2821.0,285.6471,286.4078,285.6373,286.3781,2821.0
2022-09-07 14:00:00,289.83,289.83,288.9,289.71,3806.0,286.309,286.309,285.3903,286.1905,3806.0
2022-09-07 14:30:00,289.91,291.86,289.81,291.72,17148.0,286.388,288.3143,286.2892,288.176,17148.0
2022-09-07 15:00:00,291.88,293.04,291.8,293.04,10102.0,288.3341,289.48,288.2551,289.48,10102.0
2022-09-07 15:30:00,293.07,293.08,291.34,291.78,25878.0,289.5096,289.5195,287.8007,288.2353,25878.0
2022-09-08 09:30:00,289.08,293.98,288.07,293.3,10032.0,285.5681,290.4086,284.5704,289.7368,10032.0
2022-09-08 10:00:00,293.62,293.94,291.96,293.5,17537.0,290.053,290.3691,288.4131,289.9344,17537.0
2022-09-08 10:30:00,293.39,294.02,292.2,292.49,8814.0,289.8257,290.4481,288.6502,288.9367,8814.0
2022-09-08 11:00:00,292.82,292.87,290.82,291.69,7370.0,289.2627,289.3121,287.287,288.1464,7370.0
2022-09-08 11:30:00,291.56,292.22,290.94,291.53,3764.0,288.018,288.67,287.4055,287.9883,3764.0
2022-09-08 12:00:00,291.38,291.38,288.45,289.07,3602.0,287.8402,287.8402,284.9458,285.5582,3602.0
2022-09-08 12:30:00,288.96,290.35,288.88,290.15,6814.0,285.4496,286.8227,285.3705,286.6251,6814.0
2022-09-08 13:00:00,290.01,290.73,289.25,290.24,2705.0,286.4868,287.1981,285.736,286.714,2705.0
2022-09-08 13:30:00,289.97,290.46,289.43,289.88,5829.0,286.4473,286.9313,285.9139,286.3584,5829.0
2022-09-08 14:00:00,289.71,290.19,289.54,289.94,2858.0,286.1905,286.6646,286.0225,286.4177,2858.0
2022-09-08 14:30:00,289.9,289.9,288.31,288.75,4396.0,286.3781,286.3781,284.8075,285.2421,4396.0
2022-09-08 15:00:00,288.76,289.04,288.16,288.8,4931.0,285.252,285.5286,284.6593,285.2915,4931.0
2022-09-08 15:30:00,288.6,289.55,287.56,289.42,19230.0,285.0939,286.0324,284.0666,285.904,19230.0
2022-09-09 09:30:00,289.11,290.53,287.16,288.63,5326.0,285.5977,287.0005,283.6714,285.1236,5326.0
2022-09-09 10:00:00,289.32,291.97,288.99,291.46,4401.0,285.8052,288.423,285.4792,287.9192,4401.0
2022-09-09 10:30:00,291.58,292.57,290.56,290.61,5372.0,288.0377,289.0157,287.0301,287.0795,5372.0
2022-09-09 11:00:00,290.58,291.29,289.5,290.97,6234.0,287.0499,287.7513,285.983,287.4351,6234.0
2022-09-09 11:30:00,291.22,291.85,289.64,289.97,5890.0,287.6821,288.3045,286.1213,286.4473,5890.0
2022-09-09 12:00:00,289.8,289.94,289.28,289.69,1453.0,286.2794,286.4177,285.7657,286.1707,1453.0
2022-09-09 12:30:00,289.79,290.67,289.78,290.16,3678.0,286.2695,287.1388,286.2596,286.635,3678.0
2022-09-09 13:00:00,289.99,290.39,289.84,290.25,2720.0,286.4671,286.8622,286.3189,286.7239,2720.0
2022-09-09 13:30:00,290.62,291.04,290.0,290.01,3022.0,287.0894,287.5043,286.4769,286.4868,3022.0
2022-09-09 14:00:00,289.95,290.76,289.84,290.41,3013.0,286.4275,287.2277,286.3189,286.8819,3013.0
2022-09-09 14:30:00,290.57,291.79,290.57,291.67,3780.0,287.04,288.2452,287.04,288.1266,3780.0
2022-09-09 15:00:00,291.52,291.72,290.43,290.43,8161.0,287.9785,288.176,286.9017,286.9017,8161.0
2022-09-09 15:30:00,290.24,290.56,289.17,289.69,16628.0,286.714,287.0301,285.657,286.1707,16628.0
2022-09-12 09:30:00,291.92,292.43,289.16,291.59,4616.0,288.3736,288.8774,285.6471,288.0476,4616.0
2022-09-12 10:00:00,291.48,292.47,290.72,292.17,4549.0,287.9389,288.9169,287.1882,288.6206,4549.0
2022-09-12 10:30:00,291.95,293.2,291.5,291.94,6408.0,288.4032,289.6381,287.9587,288.3934,6408.0
2022-09-12 11:00:00,291.89,292.19,291.32,292.04,6249.0,288.344,288.6403,287.7809,288.4921,6249.0
2022-09-12 11:30:00,292.0,292.0,289.75,290.13,3407.0,288.4526,288.4526,286.23,286.6053,3407.0
2022-09-12 12:00:00,290.45,290.98,290.31,290.85,3911.0,286.9215,287.445,286.7832,287.3166,3911.0
2022-09-12 12:30:00,290.69,290.74,289.66,289.66,5368.0,287.1585,287.2079,286.1411,286.1411,5368.0
2022-09-12 13:00:00,289.49,290.34,289.08,289.44,5681.0,285.9731,286.8128,285.5681,285.9237,5681.0
2022-09-12 13:30:00,289.49,289.62,288.67,289.05,5044.0,285.9731,286.1015,285.1631,285.5385,5044.0
2022-09-12 14:00:00,289.05,289.9,288.3,289.43,5820.0,285.5385,286.3781,284.7976,285.9139,5820.0
2022-09-12 14:30:00,289.61,289.66,288.72,288.72,4417.0,286.0917,286.1411,285.2125,285.2125,4417.0
2022-09-12 15:00:00,288.72,289.44,288.11,288.11,6702.0,285.2125,285.9237,284.6099,284.6099,6702.0
2022-09-12 15:30:00,288.22,289.21,287.39,288.58,31118.0,284.7186,285.6965,283.8986,285.0742,31118.0
2022-09-13 09:30:00,284.87,286.41,282.89,285.83,13056.0,281.4093,282.9305,279.4533,282.3576,13056.0
2022-09-13 10:00:00,286.16,290.03,286.16,290.03,5875.0,282.6836,286.5066,282.6836,286.5066,5875.0
2022-09-13 10:30:00,290.02,290.02,287.27,288.24,6491.0,286.4967,286.4967,283.7801,284.7383,6491.0
2022-09-13 11:00:00,288.69,288.75,285.94,286.49,6904.0,285.1828,285.2421,282.4663,283.0096,6904.0
2022-09-13 11:30:00,286.61,287.0,286.41,286.42,2300.0,283.1281,283.5134,282.9305,282.9404,2300.0
2022-09-13 12:00:00,286.5,286.95,286.42,286.63,2733.0,283.0194,283.464,282.9404,283.1479,2733.0
2022-09-13 12:30:00,286.66,286.66,285.95,286.17,6866.0,283.1775,283.1775,282.4761,282.6935,6866.0
2022-09-13 13:00:00,286.05,286.17,285.16,285.39,5029.0,282.5749,282.6935,281.6957,281.9229,5029.0
2022-09-13 13:30:00,285.39,286.33,285.38,285.68,5253.0,281.9229,282.8515,281.9131,282.2094,5253.0
2022-09-13 14:00:00,285.68,286.75,285.46,285.48,7662.0,282.2094,283.2664,281.9921,282.0118,7662.0
2022-09-13 14:30:00,285.49,285.79,284.96,285.12,6757.0,282.0217,282.3181,281.4982,281.6562,6757.0
2022-09-13 15:00:00,285.22,285.36,283.46,283.69,6318.0,281.755,281.8933,280.0164,280.2436,6318.0
2022-09-13 15:30:00,283.68,284.5,283.31,284.12,23833.0,280.2337,281.0437,279.8682,280.6684,23833.0
2022-09-14 09:30:00,284.68,285.32,282.2,285.08,5887.0,281.2216,281.8538,278.7717,281.6167,5887.0
2022-09-14 10:00:00,285.49,285.49,282.3,282.49,8412.0,282.0217,282.0217,278.8705,279.0582,8412.0
2022-09-14 10:30:00,283.02,285.53,283.02,285.4,4950.0,279.5817,282.0612,279.5817,281.9328,4950.0
2022-09-14 11:00:00,285.46,286.4,285.23,285.76,6794.0,281.9921,282.9207,281.7649,282.2884,6794.0
2022-09-14 11:30:00,286.15,286.32,285.6,286.19,11514.0,282.6737,282.8416,282.1304,282.7132,11514.0
2022-09-14 12:00:00,286.32,286.41,285.47,285.75,5909.0,282.8416,282.9305,282.002,282.2786,5909.0
2022-09-14 12:30:00,285.63,285.64,283.96,284.12,4209.0,282.16,282.1699,280.5103,280.6684,4209.0
2022-09-14 13:00:00,284.15,284.53,283.17,283.34,3205.0,280.698,281.0734,279.7299,279.8978,3205.0
2022-09-14 13:30:00,283.56,283.99,282.52,282.75,2800.0,280.1152,280.5399,279.0878,279.315,2800.0
2022-09-14 14:00:00,282.55,282.73,281.69,282.05,3629.0,279.1174,279.2952,278.2679,278.6235,3629.0
2022-09-14 14:30:00,282.07,282.27,280.85,280.94,6021.0,278.6433,278.8408,277.4381,277.527,6021.0
2022-09-14 15:00:00,280.9,280.9,278.58,278.88,11620.0,277.4875,277.4875,275.1957,275.492,11620.0
2022-09-14 15:30:00,278.88,281.16,278.23,281.15,25051.0,275.492,277.7443,274.8499,277.7344,25051.0
2022-09-15 09:30:00,281.01,281.7,279.25,279.91,6761.0,277.5961,278.2778,275.8575,276.5095,6761.0
2022-09-15 10:00:00,280.13,280.38,278.31,279.97,20171.0,276.7268,276.9738,274.9289,276.5688,20171.0
2022-09-15 10:30:00,280.13,281.46,279.62,280.76,16640.0,276.7268,278.0407,276.223,277.3492,16640.0
2022-09-15 11:00:00,280.96,281.51,279.67,280.61,23344.0,277.5468,278.0901,276.2724,277.201,23344.0
2022-09-15 11:30:00,280.4,281.02,279.71,280.1,10190.0,276.9936,277.606,276.3119,276.6972,10190.0
2022-09-15 12:00:00,280.35,280.35,278.3,278.92,5923.0,276.9442,276.9442,274.9191,275.5315,5923.0
2022-09-15 12:30:00,278.96,279.96,278.74,279.66,5691.0,275.571,276.5589,275.3537,276.2625,5691.0
2022-09-15 13:00:00,279.77,281.15,279.71,280.82,9332.0,276.3712,277.7344,276.3119,277.4085,9332.0
2022-09-15 13:30:00,280.84,280.97,280.37,280.6,5181.0,277.4282,277.5566,276.9639,277.1911,5181.0
2022-09-15 14:00:00,280.68,280.7,279.8,280.53,4866.0,277.2702,277.2899,276.4008,277.122,4866.0
2022-09-15 14:30:00,280.83,281.49,280.01,280.74,12355.0,277.4183,278.0703,276.6083,277.3294,12355.0
2022-09-15 15:00:00,280.61,280.61,278.33,278.72,11116.0,277.201,277.201,274.9487,275.334,11116.0
2022-09-15 15:30:00,278.54,281.92,278.43,281.7,74811.0,275.1562,278.4951,275.0475,278.2778,74811.0
2022-09-16 09:30:00,279.61,281.47,277.05,277.42,45014.0,276.2132,278.0506,273.6843,274.0498,45014.0
2022-09-16 10:00:00,278.21,281.05,277.24,280.44,8839.0,274.8302,277.6357,273.8719,277.0331,8839.0
2022-09-16 10:30:00,281.33,281.33,279.42,279.42,6302.0,277.9123,277.9123,276.0255,276.0255,6302.0
2022-09-16 11:00:00,279.86,280.28,279.28,279.28,8415.0,276.4601,276.875,275.8872,275.8872,8415.0
2022-09-16 11:30:00,279.23,280.21,278.62,280.19,8103.0,275.8378,276.8059,275.2352,276.7861,8103.0
2022-09-16 12:00:00,279.99,279.99,278.01,278.43,6504.0,276.5885,276.5885,274.6326,275.0475,6504.0
2022-09-16 12:30:00,278.52,278.71,277.49,277.88,9881.0,275.1364,275.3241,274.1189,274.5042,9881.0
2022-09-16 13:00:00,277.88,277.99,277.2,277.75,4724.0,274.5042,274.6128,273.8324,274.3757,4724.0
2022-09-16 13:30:00,277.88,278.6,277.57,277.93,7125.0,274.5042,275.2154,274.1979,274.5536,7125.0
2022-09-16 14:00:00,278.15,278.44,277.29,277.3,14679.0,274.7709,275.0574,273.9213,273.9312,14679.0
2022-09-16 14:30:00,277.13,278.66,276.28,277.67,19846.0,273.7633,275.2747,272.9236,274.2967,19846.0
2022-09-16 15:00:00,277.52,278.15,276.7,276.98,14785.0,274.1485,274.7709,273.3385,273.6151,14785.0
2022-09-16 15:30:00,276.87,277.74,276.1,276.52,61583.0,273.5064,274.3659,272.7458,273.1607,61583.0
2022-09-19 09:30:00,273.66,277.32,272.28,277.32,17108.0,270.3354,273.951,268.9722,273.951,17108.0
2022-09-19 10:00:00,277.4,279.3,277.4,279.3,12172.0,274.03,275.9069,274.03,275.9069,12172.0
2022-09-19 10:30:00,278.82,279.18,276.76,277.61,14118.0,275.4327,275.7884,273.3978,274.2374,14118.0
2022-09-19 11:00:00,278.2,280.43,278.2,279.63,11663.0,274.8203,277.0232,274.8203,276.2329,11663.0
2022-09-19 11:30:00,279.78,279.78,278.44,278.77,8440.0,276.3811,276.3811,275.0574,275.3834,8440.0
2022-09-19 12:00:00,278.85,279.58,278.47,279.5,17765.0,275.4624,276.1835,275.087,276.1045,17765.0
2022-09-19 12:30:00,280.0,281.55,280.0,281.55,5513.0,276.5984,278.1296,276.5984,278.1296,5513.0
2022-09-19 13:00:00,281.91,283.2,281.81,283.12,8508.0,278.4852,279.7595,278.3864,279.6805,8508.0
2022-09-19 13:30:00,283.27,284.66,283.16,284.66,13552.0,279.8287,281.2018,279.72,281.2018,13552.0
2022-09-19 14:00:00,284.65,285.51,283.79,285.25,10847.0,281.1919,282.0415,280.3424,281.7846,10847.0
2022-09-19 14:30:00,285.84,286.11,285.02,285.2,11338.0,282.3675,282.6342,281.5574,281.7352,11338.0
2022-09-19 15:00:00,285.07,287.73,284.85,287.57,10192.0,281.6068,284.2345,281.3895,284.0764,10192.0
2022-09-19 15:30:00,287.43,288.33,287.3,287.61,36325.0,283.9382,284.8272,283.8097,284.116,36325.0
2022-09-20 09:30:00,284.79,284.79,281.96,284.42,6577.0,281.3302,281.3302,278.5346,280.9647,6577.0
2022-09-20 10:00:00,283.72,284.05,282.25,282.9,7626.0,280.2732,280.5992,278.8211,279.4632,7626.0
2022-09-20 10:30:00,282.96,283.37,281.91,282.86,8317.0,279.5225,279.9275,278.4852,279.4237,8317.0
2022-09-20 11:00:00,282.96,282.99,281.87,282.1,9478.0,279.5225,279.5521,278.4457,278.6729,9478.0
2022-09-20 11:30:00,282.15,282.4,281.06,281.59,10593.0,278.7223,278.9693,277.6455,278.1691,10593.0
2022-09-20 12:00:00,281.26,282.87,281.26,282.34,4114.0,277.8431,279.4335,277.8431,278.91,4114.0
2022-09-20 12:30:00,282.22,282.22,280.27,280.27,6643.0,278.7914,278.7914,276.8651,276.8651,6643.0
2022-09-20 13:00:00,280.18,280.67,279.84,280.31,6951.0,276.7762,277.2603,276.4404,276.9046,6951.0
2022-09-20 13:30:00,280.28,280.69,279.76,279.93,8542.0,276.875,277.28,276.3613,276.5293,8542.0
2022-09-20 14:00:00,280.14,280.56,279.6,279.63,9188.0,276.7367,277.1516,276.2033,276.2329,9188.0
2022-09-20 14:30:00,279.55,280.58,278.55,280.58,9598.0,276.1539,277.1714,275.166,277.1714,9598.0
2022-09-20 15:00:00,280.44,280.63,279.47,280.32,18834.0,277.0331,277.2208,276.0749,276.9145,18834.0
2022-09-20 15:30:00,280.28,280.78,278.97,279.44,85159.0,276.875,277.3689,275.5809,276.0452,85159.0
2022-09-21 09:30:00,280.39,283.11,279.86,282.61,8138.0,276.9837,279.6706,276.4601,279.1767,8138.0
2022-09-21 10:00:00,282.79,284.74,282.79,284.74,6653.0,279.3545,281.2808,279.3545,281.2808,6653.0
2022-09-21 10:30:00,284.41,284.41,281.97,282.56,9771.0,280.9548,280.9548,278.5445,279.1273,9771.0
2022-09-21 11:00:00,282.94,283.38,280.85,281.3,9829.0,279.5027,279.9374,277.4381,277.8826,9829.0
2022-09-21 11:30:00,281.59,283.09,281.5,282.44,5650.0,278.1691,279.6509,278.0802,279.0088,5650.0
2022-09-21 12:00:00,282.44,282.44,281.49,281.75,6810.0,279.0088,279.0088,278.0703,278.3272,6810.0
2022-09-21 12:30:00,281.79,281.8,280.71,280.71,4472.0,278.3667,278.3765,277.2998,277.2998,4472.0
2022-09-21 13:00:00,280.69,280.69,279.52,280.36,9454.0,277.28,277.28,276.1242,276.954,9454.0
2022-09-21 13:30:00,280.2,280.9,279.79,280.71,9792.0,276.796,277.4875,276.391,277.2998,9792.0
2022-09-21 14:00:00,280.51,280.61,275.29,276.08,8362.0,277.1022,277.201,271.9456,272.726,8362.0
2022-09-21 14:30:00,275.9,280.19,275.77,279.23,27145.0,272.5482,276.7861,272.4198,275.8378,27145.0
2022-09-21 15:00:00,279.29,279.55,276.33,276.4,14151.0,275.897,276.1539,272.973,273.0421,14151.0
2022-09-21 15:30:00,276.38,276.72,273.64,273.81,44207.0,273.0224,273.3583,270.3157,270.4836,44207.0
2022-09-22 09:30:00,273.59,274.46,272.78,273.99,6924.0,270.2663,271.1257,269.4661,270.6614,6924.0
2022-09-22 10:00:00,273.99,275.08,273.5,274.62,9787.0,270.6614,271.7382,270.1774,271.2838,9787.0
2022-09-22 10:30:00,274.61,275.32,273.87,274.58,7800.0,271.2739,271.9753,270.5429,271.2443,7800.0
2022-09-22 11:00:00,274.84,275.45,273.99,274.75,12300.0,271.5011,272.1037,270.6614,271.4122,12300.0
2022-09-22 11:30:00,274.84,275.11,273.31,274.06,7966.0,271.5011,271.7678,269.9897,270.7306,7966.0
2022-09-22 12:00:00,274.46,275.32,274.18,274.88,11121.0,271.1257,271.9753,270.8491,271.5406,11121.0
2022-09-22 12:30:00,274.78,275.5,274.78,275.19,17024.0,271.4418,272.1531,271.4418,271.8468,17024.0
2022-09-22 13:00:00,275.27,275.91,274.86,275.91,18365.0,271.9259,272.5581,271.5209,272.5581,18365.0
2022-09-22 13:30:00,276.12,276.69,275.62,276.25,10760.0,272.7656,273.3286,272.2716,272.894,10760.0
2022-09-22 14:00:00,276.26,276.26,274.65,275.12,13206.0,272.9038,272.9038,271.3134,271.7777,13206.0
2022-09-22 14:30:00,274.98,275.49,274.64,275.21,18808.0,271.6394,272.1432,271.3035,271.8666,18808.0
2022-09-22 15:00:00,275.38,275.78,274.83,275.52,20938.0,272.0345,272.4297,271.4912,272.1728,20938.0
2022-09-22 15:30:00,275.75,276.57,274.61,274.93,54778.0,272.4,273.2101,271.2739,271.59,54778.0
2022-09-23 09:30:00,272.55,272.84,268.87,269.22,11973.0,269.2389,269.5254,265.6036,265.9494,11973.0
2022-09-23 10:00:00,269.26,270.56,268.18,268.67,12347.0,265.9889,267.2731,264.922,265.4061,12347.0
2022-09-23 10:30:00,268.45,268.45,266.19,266.19,12150.0,265.1887,265.1887,262.9562,262.9562,12150.0
2022-09-23 11:00:00,266.15,267.57,265.94,266.75,13952.0,262.9167,264.3194,262.7092,263.5094,13952.0
2022-09-23 11:30:00,266.66,267.07,265.52,266.41,9909.0,263.4205,263.8255,262.2943,263.1735,9909.0
2022-09-23 12:00:00,266.35,266.35,263.0,264.16,17887.0,263.1142,263.1142,259.8049,260.9508,17887.0
2022-09-23 12:30:00,264.01,264.59,263.13,264.59,6015.0,260.8027,261.3756,259.9334,261.3756,6015.0
2022-09-23 13:00:00,264.6,266.71,264.45,266.13,10869.0,261.3855,263.4699,261.2373,262.8969,10869.0
2022-09-23 13:30:00,266.13,266.48,265.17,265.7,13518.0,262.8969,263.2427,261.9486,262.4721,13518.0
2022-09-23 14:00:00,265.7,266.05,264.64,265.15,10892.0,262.4721,262.8179,261.425,261.9288,10892.0
2022-09-23 14:30:00,265.07,265.33,262.39,263.05,22273.0,261.8498,262.1066,259.2023,259.8543,22273.0
2022-09-23 15:00:00,263.13,264.65,262.7,264.64,23923.0,259.9334,261.4349,259.5086,261.425,23923.0
2022-09-23 15:30:00,264.89,266.5,264.34,266.03,69914.0,261.672,263.2624,261.1287,262.7981,69914.0
2022-09-26 09:30:00,265.19,268.44,265.07,267.89,13916.0,261.9683,265.1789,261.8498,264.6355,13916.0
2022-09-26 10:00:00,268.06,269.65,267.36,269.02,17559.0,264.8035,266.3742,264.112,265.7518,17559.0
2022-09-26 10:30:00,269.02,269.1,267.6,268.51,15075.0,265.7518,265.8308,264.3491,265.248,15075.0
2022-09-26 11:00:00,268.5,268.69,267.35,267.82,11412.0,265.2381,265.4258,264.1021,264.5664,11412.0
2022-09-26 11:30:00,267.98,268.39,267.71,268.26,13956.0,264.7244,265.1295,264.4577,265.001,13956.0
2022-09-26 12:00:00,268.22,268.46,267.7,267.7,9938.0,264.9615,265.1986,264.4478,264.4478,9938.0
2022-09-26 12:30:00,267.72,268.37,267.16,268.03,13884.0,264.4676,265.1097,263.9144,264.7738,13884.0
2022-09-26 13:00:00,268.03,268.42,266.27,266.43,10436.0,264.7738,265.1591,263.0352,263.1933,10436.0
2022-09-26 13:30:00,266.72,268.48,266.72,267.86,17604.0,263.4797,265.2184,263.4797,264.6059,17604.0
2022-09-26 14:00:00,267.99,269.12,267.99,268.68,18139.0,264.7343,265.8506,264.7343,265.4159,18139.0
2022-09-26 14:30:00,268.61,268.99,267.96,268.34,13474.0,265.3468,265.7222,264.7047,265.0801,13474.0
2022-09-26 15:00:00,268.23,268.87,267.56,267.85,14393.0,264.9714,265.6036,264.3095,264.596,14393.0
2022-09-26 15:30:00,267.99,268.36,266.62,266.65,51611.0,264.7343,265.0998,263.381,263.4106,51611.0
2022-09-27 09:30:00,270.12,274.06,270.09,271.97,14799.0,266.8384,270.7306,266.8088,268.666,14799.0
2022-09-27 10:00:00,271.35,272.22,269.7,271.16,11223.0,268.0535,268.9129,266.4235,267.8658,11223.0
2022-09-27 10:30:00,271.25,272.43,271.06,271.87,16823.0,267.9547,269.1204,267.767,268.5672,16823.0
2022-09-27 11:00:00,271.95,272.03,269.23,269.55,12056.0,268.6462,268.7252,265.9593,266.2754,12056.0
2022-09-27 11:30:00,269.77,269.99,268.58,268.58,6597.0,266.4927,266.71,265.3172,265.3172,6597.0
2022-09-27 12:00:00,268.49,268.85,266.97,267.19,13959.0,265.2282,265.5839,263.7267,263.944,13959.0
2022-09-27 12:30:00,267.45,268.27,267.13,267.38,9931.0,264.2009,265.0109,263.8848,264.1317,9931.0
2022-09-27 13:00:00,267.31,267.75,266.74,267.32,9208.0,264.0626,264.4972,263.4995,264.0725,9208.0
2022-09-27 13:30:00,267.29,267.7,267.1,267.49,11565.0,264.0428,264.4478,263.8551,264.2404,11565.0
2022-09-27 14:00:00,267.64,268.56,267.45,268.51,9661.0,264.3886,265.2974,264.2009,265.248,9661.0
2022-09-27 14:30:00,268.55,270.02,268.33,269.97,10274.0,265.2875,266.7397,265.0702,266.6903,10274.0
2022-09-27 15:00:00,269.97,270.18,269.26,270.01,13003.0,266.6903,266.8977,265.9889,266.7298,13003.0
2022-09-27 15:30:00,269.98,270.21,269.24,270.1,44325.0,266.7001,266.9273,265.9691,266.8187,44325.0
2022-09-28 09:30:00,271.99,274.46,271.99,273.76,9019.0,268.6857,271.1257,268.6857,270.4342,9019.0
2022-09-28 10:00:00,273.77,273.77,272.34,273.73,8822.0,270.4441,270.4441,269.0315,270.4046,8822.0
2022-09-28 10:30:00,273.73,275.78,273.21,275.26,14013.0,270.4046,272.4297,269.8909,271.916,14013.0
2022-09-28 11:00:00,275.03,275.9,274.27,275.22,9124.0,271.6888,272.5482,270.938,271.8765,9124.0
2022-09-28 11:30:00,274.92,276.17,274.39,275.78,13672.0,271.5801,272.8149,271.0566,272.4297,13672.0
2022-09-28 12:00:00,276.01,277.56,275.86,277.15,8023.0,272.6569,274.1881,272.5087,273.783,8023.0
2022-09-28 12:30:00,277.05,278.51,276.94,278.5,6379.0,273.6843,275.1265,273.5756,275.1166,6379.0
2022-09-28 13:00:00,278.5,279.26,278.3,278.75,11870.0,275.1166,275.8674,274.9191,275.3636,11870.0
2022-09-28 13:30:00,278.65,279.23,277.33,277.73,7159.0,275.2648,275.8378,273.9609,274.356,7159.0
2022-09-28 14:00:00,277.68,278.52,277.68,277.79,5393.0,274.3066,275.1364,274.3066,274.4153,5393.0
2022-09-28 14:30:00,277.79,278.17,277.42,278.12,6924.0,274.4153,274.7906,274.0498,274.7413,6924.0
2022-09-28 15:00:00,278.12,279.16,278.12,278.94,8154.0,274.7413,275.7686,274.7413,275.5513,8154.0
2022-09-28 15:30:00,278.95,280.0,277.3,277.38,37741.0,275.5612,276.5984,273.9312,274.0102,37741.0
2022-09-29 09:30:00,274.9,276.92,272.88,274.6,10792.0,271.5604,273.5558,269.5649,271.264,10792.0
2022-09-29 10:00:00,273.98,274.71,271.69,274.71,10279.0,270.6515,271.3727,268.3894,271.3727,10279.0
2022-09-29 10:30:00,274.34,276.23,274.33,276.07,4286.0,271.0072,272.8742,270.9973,272.7162,4286.0
2022-09-29 11:00:00,276.06,277.59,275.98,277.2,7982.0,272.7063,274.2177,272.6273,273.8324,7982.0
2022-09-29 11:30:00,277.19,278.11,276.62,277.89,6065.0,273.8226,274.7314,273.2595,274.514,6065.0
2022-09-29 12:00:00,277.85,277.98,276.58,277.53,7028.0,274.4745,274.603,273.22,274.1584,7028.0
2022-09-29 12:30:00,277.35,278.55,277.34,278.02,17607.0,273.9806,275.166,273.9707,274.6425,17607.0
2022-09-29 13:00:00,277.92,277.92,276.79,277.32,5664.0,274.5437,274.5437,273.4274,273.951,5664.0
2022-09-29 13:30:00,277.22,278.06,276.64,276.64,8630.0,273.8522,274.682,273.2792,273.2792,8630.0
2022-09-29 14:00:00,276.64,276.91,275.87,276.53,6661.0,273.2792,273.546,272.5186,273.1706,6661.0
2022-09-29 14:30:00,276.67,277.01,276.18,276.18,6397.0,273.3089,273.6447,272.8248,272.8248,6397.0
2022-09-29 15:00:00,276.24,277.61,276.24,277.0,8170.0,272.8841,274.2374,272.8841,273.6349,8170.0
2022-09-29 15:30:00,277.09,278.31,277.0,277.17,36882.0,273.7238,274.9289,273.6349,273.8028,36882.0
2022-09-30 09:30:00,276.06,278.62,274.77,278.62,8764.0,272.7063,275.2352,271.432,275.2352,8764.0
2022-09-30 10:00:00,277.9,278.58,276.33,276.91,4420.0,274.5239,275.1957,272.973,273.546,4420.0
2022-09-30 10:30:00,277.22,278.33,276.82,276.82,6723.0,273.8522,274.9487,273.457,273.457,6723.0
2022-09-30 11:00:00,276.94,277.92,276.26,277.04,13966.0,273.5756,274.5437,272.9038,273.6744,13966.0
2022-09-30 11:30:00,277.31,277.77,276.59,276.9,6980.0,273.9411,274.3955,273.2298,273.5361,6980.0
2022-09-30 12:00:00,276.9,277.86,276.75,277.8,7087.0,273.5361,274.4844,273.3879,274.4251,7087.0
2022-09-30 12:30:00,277.58,278.58,277.44,278.44,6001.0,274.2078,275.1957,274.0695,275.0574,6001.0
2022-09-30 13:00:00,278.11,278.35,277.52,277.92,4984.0,274.7314,274.9685,274.1485,274.5437,4984.0
2022-09-30 13:30:00,278.0,278.0,275.76,275.88,8161.0,274.6227,274.6227,272.4099,272.5285,8161.0
2022-09-30 14:00:00,275.88,276.58,274.83,275.46,22995.0,272.5285,273.22,271.4912,272.1136,22995.0
2022-09-30 14:30:00,275.56,275.7,274.99,275.25,7964.0,272.2124,272.3507,271.6493,271.9061,7964.0
2022-09-30 15:00:00,275.1,276.45,275.05,276.15,6682.0,271.7579,273.0915,271.7085,272.7952,6682.0
2022-09-30 15:30:00,276.43,276.46,274.68,274.9,38368.0,273.0718,273.1014,271.343,271.5604,38368.0
2022-10-03 09:30:00,275.21,277.31,274.31,277.1,24802.0,271.8666,273.9411,270.9775,273.7336,24802.0
2022-10-03 10:00:00,277.41,281.43,277.41,280.88,10051.0,274.0399,278.011,274.0399,277.4677,10051.0
2022-10-03 10:30:00,280.88,282.55,280.5,281.63,10249.0,277.4677,279.1174,277.0923,278.2086,10249.0
2022-10-03 11:00:00,281.87,282.24,280.85,281.59,7713.0,278.4457,278.8112,277.4381,278.1691,7713.0
2022-10-03 11:30:00,282.12,283.02,281.99,282.35,8256.0,278.6927,279.5817,278.5642,278.9199,8256.0
2022-10-03 12:00:00,282.27,283.79,282.27,282.49,8562.0,278.8408,280.3424,278.8408,279.0582,8562.0
2022-10-03 12:30:00,282.34,283.77,282.33,283.47,5488.0,278.91,280.3226,278.9001,280.0263,5488.0
2022-10-03 13:00:00,283.49,284.06,282.85,283.26,6558.0,280.046,280.6091,279.4138,279.8188,6558.0
2022-10-03 13:30:00,282.98,283.86,282.97,283.65,3375.0,279.5422,280.4115,279.5323,280.2041,3375.0
2022-10-03 14:00:00,283.85,284.95,283.52,284.94,7878.0,280.4016,281.4883,280.0757,281.4784,7878.0
2022-10-03 14:30:00,284.85,285.04,284.02,284.03,6892.0,281.3895,281.5772,280.5696,280.5795,6892.0
2022-10-03 15:00:00,284.02,284.96,283.62,284.39,9331.0,280.5696,281.4982,280.1744,280.9351,9331.0
2022-10-03 15:30:00,284.42,284.48,282.98,283.0,28187.0,280.9647,281.024,279.5422,279.562,28187.0
2022-10-04 09:30:00,286.48,289.61,286.24,289.6,13878.0,282.9997,286.0917,282.7626,286.0818,13878.0
2022-10-04 10:00:00,290.78,291.06,287.6,288.32,17111.0,287.2475,287.5241,284.1061,284.8173,17111.0
2022-10-04 10:30:00,288.51,288.91,286.68,287.05,13035.0,285.005,285.4002,283.1973,283.5628,13035.0
2022-10-04 11:00:00,287.21,287.72,285.85,286.48,12492.0,283.7208,284.2246,282.3773,282.9997,12492.0
2022-10-04 11:30:00,286.45,287.22,285.87,286.15,8135.0,282.9701,283.7307,282.3971,282.6737,8135.0
2022-10-04 12:00:00,286.19,286.4,284.47,284.57,17409.0,282.7132,282.9207,281.0141,281.1129,17409.0
2022-10-04 12:30:00,285.08,285.33,284.24,284.3,7636.0,281.6167,281.8637,280.7869,280.8462,7636.0
2022-10-04 13:00:00,284.44,284.87,283.07,283.12,9409.0,280.9845,281.4093,279.6311,279.6805,9409.0
2022-10-04 13:30:00,283.12,284.14,282.75,283.85,7667.0,279.6805,280.6881,279.315,280.4016,7667.0
2022-10-04 14:00:00,283.77,283.77,282.68,282.69,7192.0,280.3226,280.3226,279.2459,279.2557,7192.0
2022-10-04 14:30:00,282.95,284.12,282.8,284.11,3700.0,279.5126,280.6684,279.3644,280.6585,3700.0
2022-10-04 15:00:00,284.16,284.38,281.98,282.37,9562.0,280.7079,280.9252,278.5544,278.9396,9562.0
2022-10-04 15:30:00,282.3,283.88,282.25,283.66,46082.0,278.8705,280.4313,278.8211,280.214,46082.0
2022-10-05 09:30:00,280.42,282.5,280.42,281.9,10452.0,277.0133,279.068,277.0133,278.4753,10452.0
2022-10-05 10:00:00,281.78,281.78,278.79,280.17,12666.0,278.3568,278.3568,275.4031,276.7663,12666.0
2022-10-05 10:30:00,279.99,281.45,279.63,280.92,6144.0,276.5885,278.0308,276.2329,277.5072,6144.0
2022-10-05 11:00:00,281.11,281.94,280.73,281.25,8198.0,277.6949,278.5148,277.3195,277.8332,8198.0
2022-10-05 11:30:00,281.53,282.3,281.53,282.3,3258.0,278.1098,278.8705,278.1098,278.8705,3258.0
2022-10-05 12:00:00,282.11,283.12,281.39,283.06,5342.0,278.6828,279.6805,277.9715,279.6212,5342.0
2022-10-05 12:30:00,283.01,284.2,282.94,283.88,8585.0,279.5718,280.7474,279.5027,280.4313,8585.0
2022-10-05 13:00:00,284.09,285.24,283.98,284.74,4935.0,280.6387,281.7748,280.5301,281.2808,4935.0
2022-10-05 13:30:00,284.37,284.68,282.97,283.06,6858.0,280.9153,281.2216,279.5323,279.6212,6858.0
2022-10-05 14:00:00,283.06,283.88,282.82,283.7,5711.0,279.6212,280.4313,279.3842,280.2535,5711.0
2022-10-05 14:30:00,283.49,283.61,282.88,282.99,5700.0,280.046,280.1646,279.4434,279.5521,5700.0
2022-10-05 15:00:00,283.13,285.34,283.13,283.33,9185.0,279.6904,281.8735,279.6904,279.888,9185.0
2022-10-05 15:30:00,283.55,283.78,280.35,280.51,39177.0,280.1053,280.3325,276.9442,277.1022,39177.0
2022-10-06 09:30:00,279.23,283.44,279.12,282.65,6509.0,275.8378,279.9966,275.7291,279.2162,6509.0
2022-10-06 10:00:00,282.2,283.05,281.1,281.57,6609.0,278.7717,279.6114,277.6851,278.1493,6609.0
2022-10-06 10:30:00,281.44,281.44,279.81,280.08,6252.0,278.0209,278.0209,276.4107,276.6774,6252.0
2022-10-06 11:00:00,280.07,280.16,279.47,279.58,6652.0,276.6676,276.7565,276.0749,276.1835,6652.0
2022-10-06 11:30:00,279.81,281.38,279.65,280.42,8613.0,276.4107,277.9616,276.2527,277.0133,8613.0
2022-10-06 12:00:00,280.28,280.73,279.2,279.75,4850.0,276.875,277.3195,275.8081,276.3515,4850.0
2022-10-06 12:30:00,280.29,280.71,280.13,280.41,3956.0,276.8849,277.2998,276.7268,277.0034,3956.0
2022-10-06 13:00:00,280.21,280.6,279.62,279.65,5114.0,276.8059,277.1911,276.223,276.2527,5114.0
2022-10-06 13:30:00,279.95,280.31,279.34,280.03,6672.0,276.549,276.9046,275.9464,276.628,6672.0
2022-10-06 14:00:00,279.91,279.92,279.33,279.44,9277.0,276.5095,276.5194,275.9366,276.0452,9277.0
2022-10-06 14:30:00,279.6,280.25,279.24,279.33,7857.0,276.2033,276.8454,275.8476,275.9366,7857.0
2022-10-06 15:00:00,279.24,279.3,277.36,277.61,29896.0,275.8476,275.9069,273.9905,274.2374,29896.0
2022-10-06 15:30:00,277.74,278.58,276.21,276.56,55613.0,274.3659,275.1957,272.8545,273.2002,55613.0
2022-10-07 09:30:00,275.2,275.5,271.58,271.93,11823.0,271.8567,272.1531,268.2807,268.6265,11823.0
2022-10-07 10:00:00,272.06,273.25,271.11,272.12,24774.0,268.7549,269.9304,267.8164,268.8141,24774.0
2022-10-07 10:30:00,272.12,273.59,271.01,272.26,27710.0,268.8141,270.2663,267.7176,268.9524,27710.0
2022-10-07 11:00:00,271.86,274.72,271.86,274.4,12882.0,268.5573,271.3826,268.5573,271.0664,12882.0
2022-10-07 11:30:00,274.4,274.68,273.24,273.7,18550.0,271.0664,271.343,269.9205,270.3749,18550.0
2022-10-07 12:00:00,274.02,275.61,273.54,275.46,22564.0,270.6911,272.2617,270.2169,272.1136,22564.0
2022-10-07 12:30:00,275.33,276.08,274.42,274.42,10020.0,271.9851,272.726,271.0862,271.0862,10020.0
2022-10-07 13:00:00,274.67,274.83,273.83,274.44,7769.0,271.3332,271.4912,270.5034,271.106,7769.0
2022-10-07 13:30:00,274.25,274.92,273.6,273.6,16590.0,270.9183,271.5801,270.2762,270.2762,16590.0
2022-10-07 14:00:00,273.84,273.95,272.52,272.59,13721.0,270.5132,270.6219,269.2093,269.2784,13721.0
2022-10-07 14:30:00,272.59,272.68,270.91,271.3,28206.0,269.2784,269.3673,267.6188,268.0041,28206.0
2022-10-07 15:00:00,271.3,271.79,269.56,269.61,27227.0,268.0041,268.4882,266.2852,266.3346,27227.0
2022-10-07 15:30:00,269.61,270.07,268.75,269.14,71284.0,266.3346,266.789,265.4851,265.8703,71284.0
2022-10-10 09:30:00,271.01,271.08,268.9,271.08,9495.0,267.7176,267.7868,265.6333,267.7868,9495.0
2022-10-10 10:00:00,270.98,271.73,270.56,270.94,14294.0,267.688,268.4289,267.2731,267.6485,14294.0
2022-10-10 10:30:00,271.56,271.67,268.77,269.19,17621.0,268.2609,268.3696,265.5048,265.9197,17621.0
2022-10-10 11:00:00,269.18,269.68,268.28,269.44,12132.0,265.9099,266.4038,265.0208,266.1667,12132.0
2022-10-10 11:30:00,269.26,270.41,269.23,270.26,6158.0,265.9889,267.1249,265.9593,266.9767,6158.0
2022-10-10 12:00:00,270.22,270.72,268.85,268.85,6707.0,266.9372,267.4312,265.5839,265.5839,6707.0
2022-10-10 12:30:00,269.06,269.69,268.59,268.6,9231.0,265.7913,266.4137,265.327,265.3369,9231.0
2022-10-10 13:00:00,268.57,269.53,267.62,269.53,8973.0,265.3073,266.2556,264.3688,266.2556,8973.0
2022-10-10 13:30:00,269.81,271.17,269.25,270.09,13084.0,266.5322,267.8757,265.979,266.8088,13084.0
2022-10-10 14:00:00,270.11,270.19,268.87,269.28,15156.0,266.8286,266.9076,265.6036,266.0086,15156.0
2022-10-10 14:30:00,269.31,270.35,269.3,270.04,16663.0,266.0383,267.0656,266.0284,266.7594,16663.0
2022-10-10 15:00:00,270.19,271.52,269.74,270.52,17273.0,266.9076,268.2214,266.4631,267.2336,17273.0
2022-10-10 15:30:00,270.69,271.63,270.62,270.94,29919.0,267.4015,268.3301,267.3324,267.6485,29919.0
2022-10-11 09:30:00,271.1,275.76,270.8,274.71,18020.0,267.8065,272.4099,267.5102,271.3727,18020.0
2022-10-11 10:00:00,274.55,274.55,270.68,273.86,12200.0,271.2146,271.2146,267.3916,270.533,12200.0
2022-10-11 10:30:00,273.99,275.57,273.86,275.14,7992.0,270.6614,272.2222,270.533,271.7975,7992.0
2022-10-11 11:00:00,274.97,277.65,274.76,276.46,16117.0,271.6295,274.277,271.4221,273.1014,16117.0
2022-10-11 11:30:00,276.29,278.35,276.28,276.98,7158.0,272.9335,274.9685,272.9236,273.6151,7158.0
2022-10-11 12:00:00,276.98,277.72,276.74,277.72,4705.0,273.6151,274.3461,273.378,274.3461,4705.0
2022-10-11 12:30:00,277.89,278.26,277.43,277.64,8549.0,274.514,274.8796,274.0596,274.2671,8549.0
2022-10-11 13:00:00,277.61,277.99,277.2,277.39,6742.0,274.2374,274.6128,273.8324,274.0201,6742.0
2022-10-11 13:30:00,277.6,277.78,277.05,277.61,5500.0,274.2276,274.4054,273.6843,274.2374,5500.0
2022-10-11 14:00:00,277.45,277.95,277.23,277.95,8338.0,274.0794,274.5733,273.8621,274.5733,8338.0
2022-10-11 14:30:00,277.79,278.29,275.05,275.05,15619.0,274.4153,274.9092,271.7085,271.7085,15619.0
2022-10-11 15:00:00,274.87,275.36,274.04,275.36,25707.0,271.5307,272.0148,270.7108,272.0148,25707.0
2022-10-11 15:30:00,275.5,276.75,274.95,275.89,52065.0,272.1531,273.3879,271.6098,272.5383,52065.0
2022-10-12 09:30:00,278.24,279.44,277.31,279.2,6274.0,274.8598,276.0452,273.9411,275.8081,6274.0
2022-10-12 10:00:00,279.61,281.18,279.36,279.95,9755.0,276.2132,277.7641,275.9662,276.549,9755.0
2022-10-12 10:30:00,279.75,280.58,278.67,279.48,6867.0,276.3515,277.1714,275.2846,276.0847,6867.0
2022-10-12 11:00:00,279.57,282.3,279.57,281.42,8461.0,276.1736,278.8705,276.1736,278.0012,8461.0
2022-10-12 11:30:00,281.47,282.51,281.18,282.2,6235.0,278.0506,279.0779,277.7641,278.7717,6235.0
2022-10-12 12:00:00,282.61,283.46,282.26,283.07,5767.0,279.1767,280.0164,278.831,279.6311,5767.0
2022-10-12 12:30:00,282.86,282.98,282.49,282.83,5686.0,279.4237,279.5422,279.0582,279.394,5686.0
2022-10-12 13:00:00,283.5,284.09,283.03,284.0,7205.0,280.0559,280.6387,279.5916,280.5498,7205.0
2022-10-12 13:30:00,284.0,284.13,282.33,282.33,4776.0,280.5498,280.6782,278.9001,278.9001,4776.0
2022-10-12 14:00:00,282.55,284.04,282.52,283.73,5780.0,279.1174,280.5893,279.0878,280.2831,5780.0
2022-10-12 14:30:00,283.84,284.18,282.98,283.06,6900.0,280.3918,280.7276,279.5422,279.6212,6900.0
2022-10-12 15:00:00,282.91,283.14,282.24,282.39,8136.0,279.4731,279.7003,278.8112,278.9594,8136.0
2022-10-12 15:30:00,282.51,282.63,279.72,279.74,31977.0,279.0779,279.1965,276.3218,276.3416,31977.0
2022-10-13 09:30:00,277.16,280.33,274.73,279.08,11293.0,273.7929,276.9244,271.3924,275.6896,11293.0
2022-10-13 10:00:00,279.61,282.24,279.06,281.78,13651.0,276.2132,278.8112,275.6698,278.3568,13651.0
2022-10-13 10:30:00,282.49,283.67,281.34,282.28,9622.0,279.0582,280.2238,277.9221,278.8507,9622.0
2022-10-13 11:00:00,282.7,287.57,282.38,287.35,12391.0,279.2656,284.0764,278.9495,283.8591,12391.0
2022-10-13 11:30:00,287.03,289.41,286.62,287.27,9738.0,283.543,285.8941,283.138,283.7801,9738.0
2022-10-13 12:00:00,287.78,288.17,284.97,285.22,13665.0,284.2839,284.6692,281.508,281.755,13665.0
2022-10-13 12:30:00,285.4,286.16,285.36,285.73,8790.0,281.9328,282.6836,281.8933,282.2588,8790.0
2022-10-13 13:00:00,286.09,288.21,285.86,288.17,6014.0,282.6144,284.7087,282.3872,284.6692,6014.0
2022-10-13 13:30:00,288.22,288.65,287.1,287.71,4062.0,284.7186,285.1433,283.6122,284.2147,4062.0
2022-10-13 14:00:00,287.7,287.93,286.37,286.37,6939.0,284.2049,284.4321,282.891,282.891,6939.0
2022-10-13 14:30:00,286.71,287.54,286.54,287.54,6302.0,283.2269,284.0468,283.059,284.0468,6302.0
2022-10-13 15:00:00,287.76,289.1,286.98,287.09,9830.0,284.2641,285.5879,283.4936,283.6023,9830.0
2022-10-13 15:30:00,286.97,287.17,285.72,285.79,37221.0,283.4837,283.6813,282.2489,282.3181,37221.0
2022-10-14 09:30:00,287.34,290.06,285.57,285.57,5487.0,283.8492,286.5362,282.1007,282.1007,5487.0
2022-10-14 10:00:00,283.85,283.85,282.01,282.38,5301.0,280.4016,280.4016,278.584,278.9495,5301.0
2022-10-14 10:30:00,283.07,283.53,280.88,281.36,4223.0,279.6311,280.0855,277.4677,277.9419,4223.0
2022-10-14 11:00:00,281.36,281.36,280.27,280.72,3191.0,277.9419,277.9419,276.8651,277.3097,3191.0
2022-10-14 11:30:00,279.82,280.48,279.17,279.45,3230.0,276.4206,277.0726,275.7785,276.0551,3230.0
2022-10-14 12:00:00,278.81,279.64,278.21,278.7,2025.0,275.4229,276.2428,274.8302,275.3142,2025.0
2022-10-14 12:30:00,278.57,280.06,278.39,279.14,5559.0,275.1858,276.6577,275.008,275.7489,5559.0
2022-10-14 13:00:00,279.3,280.02,277.85,278.38,3176.0,275.9069,276.6182,274.4745,274.9981,3176.0
2022-10-14 13:30:00,278.53,279.31,278.53,279.31,2750.0,275.1463,275.9168,275.1463,275.9168,2750.0
2022-10-14 14:00:00,278.97,279.01,277.26,277.26,2700.0,275.5809,275.6204,273.8917,273.8917,2700.0
2022-10-14 14:30:00,277.5,277.52,276.43,277.52,4222.0,274.1288,274.1485,273.0718,274.1485,4222.0
2022-10-14 15:00:00,277.75,278.06,276.09,277.43,7371.0,274.3757,274.682,272.7359,274.0596,7371.0
2022-10-14 15:30:00,277.45,277.81,276.43,276.99,26842.0,274.0794,274.435,273.0718,273.625,26842.0
2022-10-17 09:30:00,279.2,282.95,279.2,281.68,4479.0,275.8081,279.5126,275.8081,278.258,4479.0
2022-10-17 10:00:00,281.68,282.92,281.36,281.56,12213.0,278.258,279.4829,277.9419,278.1395,12213.0
2022-10-17 10:30:00,281.24,282.24,280.77,281.79,20974.0,277.8234,278.8112,277.3591,278.3667,20974.0
2022-10-17 11:00:00,281.99,284.4,281.99,284.4,4229.0,278.5642,280.945,278.5642,280.945,4229.0
2022-10-17 11:30:00,284.63,284.64,283.33,283.77,7321.0,281.1722,281.182,279.888,280.3226,7321.0
2022-10-17 12:00:00,284.0,284.51,283.71,283.71,2113.0,280.5498,281.0536,280.2633,280.2633,2113.0
2022-10-17 12:30:00,284.19,284.58,283.6,283.7,2606.0,280.7375,281.1228,280.1547,280.2535,2606.0
2022-10-17 13:00:00,283.48,284.07,283.24,283.8,2776.0,280.0361,280.619,279.7991,280.3522,2776.0
2022-10-17 13:30:00,284.26,284.32,282.73,282.92,3403.0,280.8067,280.8659,279.2952,279.4829,3403.0
2022-10-17 14:00:00,282.8,282.82,281.95,282.49,6154.0,279.3644,279.3842,278.5247,279.0582,6154.0
2022-10-17 14:30:00,282.32,282.6,281.96,282.3,3324.0,278.8902,279.1668,278.5346,278.8705,3324.0
2022-10-17 15:00:00,282.37,283.29,282.37,283.14,3413.0,278.9396,279.8484,278.9396,279.7003,3413.0
2022-10-17 15:30:00,283.07,284.44,282.71,283.79,22817.0,279.6311,280.9845,279.2755,280.3424,22817.0
2022-10-18 09:30:00,287.6,290.32,286.22,286.74,11865.0,284.1061,286.793,282.7429,283.2565,11865.0
2022-10-18 10:00:00,286.63,286.63,283.07,283.07,15789.0,283.1479,283.1479,279.6311,279.6311,15789.0
2022-10-18 10:30:00,283.08,284.24,282.5,283.98,10926.0,279.641,280.7869,279.068,280.5301,10926.0
2022-10-18 11:00:00,283.55,283.74,281.06,281.84,28622.0,280.1053,280.293,277.6455,278.4161,28622.0
2022-10-18 11:30:00,281.6,282.51,281.37,282.1,12919.0,278.179,279.0779,277.9518,278.6729,12919.0
2022-10-18 12:00:00,282.1,283.6,282.1,283.12,6556.0,278.6729,280.1547,278.6729,279.6805,6556.0
2022-10-18 12:30:00,282.59,285.82,282.54,285.16,30039.0,279.1569,282.3477,279.1076,281.6957,30039.0
2022-10-18 13:00:00,285.44,288.11,284.11,287.06,22493.0,281.9723,284.6099,280.6585,283.5726,22493.0
2022-10-18 13:30:00,286.61,286.95,284.1,284.98,17754.0,283.1281,283.464,280.6486,281.5179,17754.0
2022-10-18 14:00:00,285.23,285.34,282.34,283.47,14495.0,281.7649,281.8735,278.91,280.0263,14495.0
2022-10-18 14:30:00,283.65,283.65,281.13,281.81,10209.0,280.2041,280.2041,277.7147,278.3864,10209.0
2022-10-18 15:00:00,281.83,282.26,281.22,281.68,13787.0,278.4062,278.831,277.8036,278.258,13787.0
2022-10-18 15:30:00,281.48,283.5,281.47,283.0,49209.0,278.0604,280.0559,278.0506,279.562,49209.0
2022-10-19 09:30:00,281.7,287.3,280.67,284.89,22023.0,278.2778,283.8097,277.2603,281.429,22023.0
2022-10-19 10:00:00,284.67,287.49,283.5,286.97,9698.0,281.2117,283.9974,280.0559,283.4837,9698.0
2022-10-19 10:30:00,287.13,287.14,283.84,284.5,13427.0,283.6418,283.6517,280.3918,281.0437,13427.0
2022-10-19 11:00:00,284.63,285.03,283.2,283.27,7850.0,281.1722,281.5673,279.7595,279.8287,7850.0
2022-10-19 11:30:00,283.67,284.65,283.29,283.59,4833.0,280.2238,281.1919,279.8484,280.1448,4833.0
2022-10-19 12:00:00,283.44,283.46,281.95,281.95,5854.0,279.9966,280.0164,278.5247,278.5247,5854.0
2022-10-19 12:30:00,282.1,282.69,281.3,281.68,3458.0,278.6729,279.2557,277.8826,278.258,3458.0
2022-10-19 13:00:00,281.35,281.48,280.01,280.85,4912.0,277.932,278.0604,276.6083,277.4381,4912.0
2022-10-19 13:30:00,280.99,281.63,280.29,280.29,7282.0,277.5764,278.2086,276.8849,276.8849,7282.0
2022-10-19 14:00:00,280.48,281.06,279.61,280.43,11709.0,277.0726,277.6455,276.2132,277.0232,11709.0
2022-10-19 14:30:00,280.42,280.95,279.96,280.56,7177.0,277.0133,277.5369,276.5589,277.1516,7177.0
2022-10-19 15:00:00,280.84,281.65,280.76,280.99,10948.0,277.4282,278.2284,277.3492,277.5764,10948.0
2022-10-19 15:30:00,281.08,282.17,280.65,282.0,58027.0,277.6653,278.7421,277.2405,278.5741,58027.0
2022-10-20 09:30:00,282.18,282.18,273.83,274.54,31447.0,278.7519,278.7519,270.5034,271.2047,31447.0
2022-10-20 10:00:00,274.46,278.98,271.06,278.71,32065.0,271.1257,275.5908,267.767,275.3241,32065.0
2022-10-20 10:30:00,278.65,280.64,275.96,279.27,24871.0,275.2648,277.2306,272.6075,275.8773,24871.0
2022-10-20 11:00:00,279.08,279.08,277.3,277.31,5610.0,275.6896,275.6896,273.9312,273.9411,5610.0
2022-10-20 11:30:00,277.56,279.82,277.56,278.23,5914.0,274.1881,276.4206,274.1881,274.8499,5914.0
2022-10-20 12:00:00,278.26,278.52,276.91,278.06,6340.0,274.8796,275.1364,273.546,274.682,6340.0
2022-10-20 12:30:00,278.44,278.57,275.55,277.3,13927.0,275.0574,275.1858,272.2025,273.9312,13927.0
2022-10-20 13:00:00,277.1,277.1,274.98,275.74,11368.0,273.7336,273.7336,271.6394,272.3902,11368.0
2022-10-20 13:30:00,275.54,276.65,275.24,276.56,8958.0,272.1926,273.2891,271.8962,273.2002,8958.0
2022-10-20 14:00:00,276.41,276.9,275.88,275.88,8893.0,273.052,273.5361,272.5285,272.5285,8893.0
2022-10-20 14:30:00,276.17,276.79,275.57,276.44,8385.0,272.8149,273.4274,272.2222,273.0817,8385.0
2022-10-20 15:00:00,276.64,277.57,276.2,276.68,9501.0,273.2792,274.1979,272.8446,273.3187,9501.0
2022-10-20 15:30:00,276.54,278.18,276.2,277.06,30684.0,273.1804,274.8005,272.8446,273.6941,30684.0
2022-10-21 09:30:00,280.67,282.35,277.0,281.49,14516.0,277.2603,278.9199,273.6349,278.0703,14516.0
2022-10-21 10:00:00,281.97,284.21,280.44,280.61,10945.0,278.5445,280.7573,277.0331,277.201,10945.0
2022-10-21 10:30:00,280.88,281.65,279.09,279.61,32376.0,277.4677,278.2284,275.6995,276.2132,32376.0
2022-10-21 11:00:00,279.37,279.42,277.83,279.0,10113.0,275.9761,276.0255,274.4548,275.6106,10113.0
2022-10-21 11:30:00,279.0,281.65,278.95,281.65,17989.0,275.6106,278.2284,275.5612,278.2284,17989.0
2022-10-21 12:00:00,281.76,282.72,281.01,281.67,5406.0,278.337,279.2854,277.5961,278.2481,5406.0
2022-10-21 12:30:00,281.78,284.15,281.64,283.35,6236.0,278.3568,280.698,278.2185,279.9077,6236.0
2022-10-21 13:00:00,283.52,284.64,283.52,284.64,9625.0,280.0757,281.182,280.0757,281.182,9625.0
2022-10-21 13:30:00,284.46,284.94,283.61,284.06,9228.0,281.0042,281.4784,280.1646,280.6091,9228.0
2022-10-21 14:00:00,284.06,284.23,283.2,283.93,9893.0,280.6091,280.777,279.7595,280.4807,9893.0
2022-10-21 14:30:00,283.94,283.94,282.43,282.51,10011.0,280.4905,280.4905,278.9989,279.0779,10011.0
2022-10-21 15:00:00,282.7,283.68,282.61,283.12,25541.0,279.2656,280.2337,279.1767,279.6805,25541.0
2022-10-21 15:30:00,283.11,283.4,282.24,283.12,51720.0,279.6706,279.9571,278.8112,279.6805,51720.0
2022-10-24 09:30:00,285.6,293.77,284.41,293.77,37696.0,282.1304,290.2011,280.9548,290.2011,37696.0
2022-10-24 10:00:00,292.97,293.2,289.7,291.77,34517.0,289.4108,289.6381,286.1806,288.2254,34517.0
2022-10-24 10:30:00,292.01,294.22,291.68,294.19,19215.0,288.4625,290.6457,288.1365,290.616,19215.0
2022-10-24 11:00:00,294.2,294.27,291.08,293.17,19730.0,290.6259,290.6951,287.5438,289.6084,19730.0
2022-10-24 11:30:00,292.63,293.05,291.12,293.0,12670.0,289.075,289.4899,287.5833,289.4405,12670.0
2022-10-24 12:00:00,293.26,293.85,292.81,293.4,8683.0,289.6973,290.2802,289.2528,289.8356,8683.0
2022-10-24 12:30:00,293.18,293.3,292.27,293.3,13364.0,289.6183,289.7368,288.7194,289.7368,13364.0
2022-10-24 13:00:00,293.3,293.55,292.5,293.24,18647.0,289.7368,289.9838,288.9466,289.6776,18647.0
2022-10-24 13:30:00,293.23,294.23,292.95,293.71,9858.0,289.6677,290.6555,289.3911,290.1419,9858.0
2022-10-24 14:00:00,293.71,294.34,292.96,293.14,4112.0,290.1419,290.7642,289.401,289.5788,4112.0
2022-10-24 14:30:00,293.22,294.39,292.83,293.56,12567.0,289.6578,290.8136,289.2725,289.9937,12567.0
2022-10-24 15:00:00,293.56,294.08,293.42,293.48,9647.0,289.9937,290.5074,289.8554,289.9147,9647.0
2022-10-24 15:30:00,293.48,295.4,293.47,295.04,60837.0,289.9147,291.8113,289.9048,291.4557,60837.0
2022-10-25 09:30:00,295.0,295.0,289.08,293.49,12873.0,291.4162,291.4162,285.5681,289.9245,12873.0
2022-10-25 10:00:00,294.21,295.17,292.82,295.17,10335.0,290.6358,291.5841,289.2627,291.5841,10335.0
2022-10-25 10:30:00,295.68,295.72,292.32,292.32,11358.0,292.0879,292.1274,288.7687,288.7687,11358.0
2022-10-25 11:00:00,292.48,293.05,290.12,291.03,12848.0,288.9268,289.4899,286.5955,287.4944,12848.0
2022-10-25 11:30:00,290.55,291.15,290.06,291.14,14072.0,287.0202,287.613,286.5362,287.6031,14072.0
2022-10-25 12:00:00,291.14,292.59,291.0,291.38,9259.0,287.6031,289.0355,287.4648,287.8402,9259.0
2022-10-25 12:30:00,291.5,293.63,291.37,291.83,8052.0,287.9587,290.0628,287.8303,288.2847,8052.0
2022-10-25 13:00:00,291.84,292.48,290.91,290.96,5494.0,288.2946,288.9268,287.3759,287.4253,5494.0
2022-10-25 13:30:00,290.93,291.65,290.33,291.65,6267.0,287.3956,288.1069,286.8029,288.1069,6267.0
2022-10-25 14:00:00,291.68,291.95,290.5,290.84,14108.0,288.1365,288.4032,286.9709,287.3067,14108.0
2022-10-25 14:30:00,290.74,290.98,290.33,290.42,7029.0,287.2079,287.445,286.8029,286.8918,7029.0
2022-10-25 15:00:00,290.59,292.76,289.98,292.56,9385.0,287.0598,289.2034,286.4572,289.0058,9385.0
2022-10-25 15:30:00,292.56,292.87,290.13,290.15,56610.0,289.0058,289.3121,286.6053,286.6251,56610.0
2022-10-26 09:30:00,292.08,293.35,282.52,285.6,49453.0,288.5317,289.7862,279.0878,282.1304,49453.0
2022-10-26 10:00:00,286.17,292.38,286.17,292.19,16822.0,282.6935,288.828,282.6935,288.6403,16822.0
2022-10-26 10:30:00,291.8,291.8,289.98,290.01,14017.0,288.2551,288.2551,286.4572,286.4868,14017.0
2022-10-26 11:00:00,290.14,291.5,290.0,290.28,6426.0,286.6152,287.9587,286.4769,286.7535,6426.0
2022-10-26 11:30:00,290.4,291.45,290.0,290.29,6367.0,286.8721,287.9093,286.4769,286.7634,6367.0
2022-10-26 12:00:00,290.09,291.68,290.0,291.29,8760.0,286.5658,288.1365,286.4769,287.7513,8760.0
2022-10-26 12:30:00,291.32,291.32,289.65,289.88,6320.0,287.7809,287.7809,286.1312,286.3584,6320.0
2022-10-26 13:00:00,289.83,289.83,288.75,289.08,7433.0,286.309,286.309,285.2421,285.5681,7433.0
2022-10-26 13:30:00,289.04,289.37,287.64,289.16,10006.0,285.5286,285.8546,284.1456,285.6471,10006.0
2022-10-26 14:00:00,289.27,290.37,289.13,289.28,7039.0,285.7558,286.8424,285.6175,285.7657,7039.0
2022-10-26 14:30:00,289.17,291.0,289.17,290.42,7065.0,285.657,287.4648,285.657,286.8918,7065.0
2022-10-26 15:00:00,290.13,290.99,289.32,290.91,7618.0,286.6053,287.4549,285.8052,287.3759,7618.0
2022-10-26 15:30:00,290.73,290.95,288.92,289.0,47643.0,287.1981,287.4154,285.41,285.4891,47643.0
2022-10-27 09:30:00,299.0,304.98,296.51,301.59,77292.0,295.3676,301.2749,292.9078,297.9261,77292.0
2022-10-27 10:00:00,301.63,302.47,296.73,300.88,24849.0,297.9656,298.7954,293.1252,297.2248,24849.0
2022-10-27 10:30:00,299.99,306.17,299.99,303.77,43253.0,296.3456,302.4505,296.3456,300.0796,43253.0
2022-10-27 11:00:00,303.37,307.37,302.96,306.65,41807.0,299.6845,303.6359,299.2795,302.9247,41807.0
2022-10-27 11:30:00,306.79,308.12,304.13,304.89,26913.0,303.063,304.3768,300.4353,301.186,26913.0
2022-10-27 12:00:00,305.4,306.55,301.5,301.61,17956.0,301.6898,302.8259,297.8372,297.9459,17956.0
2022-10-27 12:30:00,301.61,305.48,301.61,305.23,16606.0,297.9459,301.7689,297.9459,301.5219,16606.0
2022-10-27 13:00:00,305.32,308.01,304.9,307.14,18887.0,301.6108,304.2681,301.1959,303.4087,18887.0
2022-10-27 13:30:00,307.15,307.34,305.87,305.95,14763.0,303.4186,303.6063,302.1541,302.2332,14763.0
2022-10-27 14:00:00,305.88,306.39,304.52,306.09,11302.0,302.164,302.6678,300.8205,302.3715,11302.0
2022-10-27 14:30:00,306.08,307.12,305.42,306.28,17480.0,302.3616,303.3889,301.7096,302.5592,17480.0
2022-10-27 15:00:00,306.43,306.96,305.0,305.0,17257.0,302.7073,303.2309,301.2947,301.2947,17257.0
2022-10-27 15:30:00,305.13,305.52,303.58,304.57,75710.0,301.4231,301.8084,299.892,300.8699,75710.0
2022-10-28 09:30:00,306.61,311.15,304.02,309.81,21011.0,302.8851,307.37,300.3266,306.0463,21011.0
2022-10-28 10:00:00,309.39,313.66,307.87,311.89,23119.0,305.6314,309.8495,304.1298,308.101,23119.0
2022-10-28 10:30:00,312.24,313.58,309.84,313.13,13914.0,308.4467,309.7705,306.0759,309.3259,13914.0
2022-10-28 11:00:00,313.23,315.13,311.9,315.13,21411.0,309.4247,311.3016,308.1109,311.3016,21411.0
2022-10-28 11:30:00,315.33,315.33,313.77,314.56,12611.0,311.4992,311.4992,309.9582,310.7386,12611.0
2022-10-28 12:00:00,314.37,315.23,313.05,314.54,14832.0,310.5509,311.4004,309.2469,310.7188,14832.0
2022-10-28 12:30:00,314.63,316.68,314.63,316.21,10934.0,310.8077,312.8328,310.8077,312.3685,10934.0
2022-10-28 13:00:00,316.03,316.28,314.43,315.47,9879.0,312.1907,312.4377,310.6101,311.6375,9879.0
2022-10-28 13:30:00,315.53,316.24,315.31,316.06,7647.0,311.6968,312.3982,311.4795,312.2203,7647.0
2022-10-28 14:00:00,316.07,316.08,314.9,315.34,9591.0,312.2302,312.2401,311.0744,311.5091,9591.0
2022-10-28 14:30:00,315.43,316.52,315.3,315.65,14190.0,311.598,312.6748,311.4696,311.8153,14190.0
2022-10-28 15:00:00,315.76,315.95,315.09,315.23,11366.0,311.924,312.1117,311.2621,311.4004,11366.0
2022-10-28 15:30:00,315.23,317.87,315.06,317.55,57672.0,311.4004,314.0083,311.2325,313.6922,57672.0
2022-10-31 09:30:00,317.82,320.39,317.0,319.7,16509.0,313.959,316.4977,313.1489,315.8161,16509.0
2022-10-31 10:00:00,319.31,319.82,318.38,318.41,6524.0,315.4309,315.9347,314.5122,314.5418,6524.0
2022-10-31 10:30:00,318.56,321.61,318.56,320.58,9614.0,314.69,317.7029,314.69,316.6854,9614.0
2022-10-31 11:00:00,321.13,322.94,321.13,322.34,23999.0,317.2287,319.0168,317.2287,318.424,23999.0
2022-10-31 11:30:00,322.4,323.0,318.6,318.6,15404.0,318.4833,319.076,314.7295,314.7295,15404.0
2022-10-31 12:00:00,318.88,319.72,317.6,317.6,13017.0,315.0061,315.8359,313.7416,313.7416,13017.0
2022-10-31 12:30:00,317.6,317.78,312.46,314.24,42387.0,313.7416,313.9194,308.6641,310.4224,42387.0
2022-10-31 13:00:00,314.72,315.21,314.0,314.46,12280.0,310.8966,311.3807,310.1854,310.6398,12280.0
2022-10-31 13:30:00,314.27,315.29,313.24,315.03,13253.0,310.4521,311.4597,309.4346,311.2029,13253.0
2022-10-31 14:00:00,315.16,316.22,314.97,316.12,10976.0,311.3313,312.3784,311.1436,312.2796,10976.0
2022-10-31 14:30:00,316.0,316.17,313.72,313.72,13588.0,312.1611,312.329,309.9088,309.9088,13588.0
2022-10-31 15:00:00,313.86,314.97,313.72,313.9,18183.0,310.0471,311.1436,309.9088,310.0866,18183.0
2022-10-31 15:30:00,314.14,315.88,313.72,314.52,51687.0,310.3237,312.0425,309.9088,310.699,51687.0
2022-11-01 09:30:00,314.47,316.8,311.09,313.36,10816.0,310.6497,312.9513,307.3107,309.5531,10816.0
2022-11-01 10:00:00,312.96,315.0,312.66,314.41,3212.0,309.158,311.1732,308.8616,310.5904,3212.0
2022-11-01 10:30:00,315.0,315.0,312.54,312.99,12156.0,311.1732,311.1732,308.7431,309.1876,12156.0
2022-11-01 11:00:00,313.33,314.61,312.84,314.01,19432.0,309.5235,310.788,309.0395,310.1952,19432.0
2022-11-01 11:30:00,314.02,315.33,313.37,314.79,22862.0,310.2051,311.4992,309.563,310.9658,22862.0
2022-11-01 12:00:00,314.96,315.81,314.7,314.88,6109.0,311.1337,311.9734,310.8769,311.0547,6109.0
2022-11-01 12:30:00,314.94,315.68,314.8,315.32,10857.0,311.1139,311.845,310.9756,311.4893,10857.0
2022-11-01 13:00:00,315.41,317.88,315.32,317.72,6586.0,311.5782,314.0182,311.4893,313.8602,6586.0
2022-11-01 13:30:00,317.59,318.58,317.41,318.1,6308.0,313.7318,314.7097,313.5539,314.2356,6308.0
2022-11-01 14:00:00,318.01,318.11,317.09,317.86,4334.0,314.1466,314.2454,313.2378,313.9985,4334.0
2022-11-01 14:30:00,318.17,318.37,317.32,318.37,3789.0,314.3047,314.5023,313.465,314.5023,3789.0
2022-11-01 15:00:00,318.39,319.12,318.15,318.55,7299.0,314.522,315.2432,314.2849,314.6801,7299.0
2022-11-01 15:30:00,318.68,320.1,318.34,318.67,33947.0,314.8085,316.2113,314.4726,314.7986,33947.0
2022-11-02 09:30:00,317.22,318.36,312.92,312.93,4340.0,313.3662,314.4924,309.1185,309.1284,4340.0
2022-11-02 10:00:00,313.16,314.52,311.32,314.51,5100.0,309.3556,310.699,307.5379,310.6892,5100.0
2022-11-02 10:30:00,314.54,315.93,314.54,315.46,7124.0,310.7188,312.0919,310.7188,311.6276,7124.0
2022-11-02 11:00:00,314.92,315.7,314.85,314.89,6013.0,311.0942,311.8647,311.025,311.0646,6013.0
2022-11-02 11:30:00,315.07,316.24,314.83,316.04,7254.0,311.2424,312.3982,311.0053,312.2006,7254.0
2022-11-02 12:00:00,316.0,316.08,315.1,315.6,2733.0,312.1611,312.2401,311.272,311.7659,2733.0
2022-11-02 12:30:00,315.86,315.9,314.89,315.27,6968.0,312.0228,312.0623,311.0646,311.4399,6968.0
2022-11-02 13:00:00,315.15,315.15,314.17,314.67,3900.0,311.3214,311.3214,310.3533,310.8472,3900.0
2022-11-02 13:30:00,314.47,316.03,314.18,315.31,3325.0,310.6497,312.1907,310.3632,311.4795,3325.0
2022-11-02 14:00:00,315.55,317.17,314.84,315.5,12433.0,311.7165,313.3169,311.0152,311.6671,12433.0
2022-11-02 14:30:00,315.4,315.44,309.39,310.12,14373.0,311.5684,311.6079,305.6314,306.3525,14373.0
2022-11-02 15:00:00,309.88,311.47,307.4,307.88,9093.0,306.1154,307.6861,303.6655,304.1397,9093.0
2022-11-02 15:30:00,307.75,308.96,306.5,306.51,29824.0,304.0113,305.2066,302.7765,302.7864,29824.0
2022-11-03 09:30:00,301.52,305.23,299.56,303.79,23496.0,297.857,301.5219,295.9208,300.0994,23496.0
2022-11-03 10:00:00,304.37,307.7,304.37,307.26,5400.0,300.6724,303.9619,300.6724,303.5272,5400.0
2022-11-03 10:30:00,307.22,307.47,305.57,307.01,5672.0,303.4877,303.7347,301.8578,303.2803,5672.0
2022-11-03 11:00:00,307.4,308.45,306.97,307.81,11437.0,303.6655,304.7028,303.2408,304.0706,11437.0
2022-11-03 11:30:00,307.69,308.87,307.14,308.75,6028.0,303.952,305.1177,303.4087,304.9991,6028.0
2022-11-03 12:00:00,309.28,313.05,309.25,312.28,8543.0,305.5227,309.2469,305.4931,308.4863,8543.0
2022-11-03 12:30:00,312.35,312.56,311.21,312.15,5737.0,308.5554,308.7629,307.4293,308.3578,5737.0
2022-11-03 13:00:00,311.77,312.27,310.95,311.75,6537.0,307.9825,308.4764,307.1724,307.9627,6537.0
2022-11-03 13:30:00,311.77,311.81,310.54,311.04,2054.0,307.9825,308.022,306.7674,307.2613,2054.0
2022-11-03 14:00:00,310.42,311.92,310.42,311.57,2617.0,306.6489,308.1306,306.6489,307.7849,2617.0
2022-11-03 14:30:00,311.97,312.07,311.45,311.75,7399.0,308.18,308.2788,307.6663,307.9627,7399.0
2022-11-03 15:00:00,312.03,312.16,311.63,311.81,8677.0,308.2393,308.3677,307.8442,308.022,8677.0
2022-11-03 15:30:00,311.84,312.22,309.89,309.93,29877.0,308.0516,308.427,306.1253,306.1648,29877.0
2022-11-04 09:30:00,311.3,313.5,308.34,311.21,8741.0,307.5182,309.6914,304.5941,307.4293,8741.0
2022-11-04 10:00:00,310.11,312.72,309.65,311.3,6435.0,306.3426,308.9209,305.8882,307.5182,6435.0
2022-11-04 10:30:00,311.38,311.89,309.15,309.67,12856.0,307.5972,308.101,305.3943,305.908,12856.0
2022-11-04 11:00:00,309.86,310.37,306.42,306.46,6769.0,306.0957,306.5995,302.6975,302.737,6769.0
2022-11-04 11:30:00,305.97,306.29,304.08,304.28,12296.0,302.2529,302.569,300.3859,300.5834,12296.0
2022-11-04 12:00:00,303.65,303.65,301.77,302.53,9392.0,299.9611,299.9611,298.1039,298.8547,9392.0
2022-11-04 12:30:00,302.39,302.42,300.54,301.98,7865.0,298.7164,298.746,296.8889,298.3114,7865.0
2022-11-04 13:00:00,301.78,302.6,301.07,301.69,4869.0,298.1138,298.9239,297.4124,298.0249,4869.0
2022-11-04 13:30:00,301.55,301.81,300.41,300.62,2471.0,297.8866,298.1435,296.7605,296.9679,2471.0
2022-11-04 14:00:00,300.86,301.39,300.36,301.24,3627.0,297.205,297.7286,296.7111,297.5804,3627.0
2022-11-04 14:30:00,301.5,302.97,301.33,302.67,5376.0,297.8372,299.2894,297.6693,298.993,5376.0
2022-11-04 15:00:00,302.73,303.2,301.82,303.08,7786.0,299.0523,299.5166,298.1533,299.398,7786.0
2022-11-04 15:30:00,302.82,304.2,302.64,304.01,34836.0,299.1412,300.5044,298.9634,300.3167,34836.0
2022-11-07 09:30:00,304.89,305.81,299.18,299.88,4172.0,301.5303,302.4402,295.8832,296.5755,4172.0
2022-11-07 10:00:00,300.5,302.36,300.43,300.9,6635.0,297.1887,299.0282,297.1195,297.5843,6635.0
2022-11-07 10:30:00,300.67,301.03,299.43,300.81,18785.0,297.3568,297.7128,296.1305,297.4953,18785.0
2022-11-07 11:00:00,300.78,302.37,300.63,302.37,4877.0,297.4656,299.0381,297.3172,299.0381,4877.0
2022-11-07 11:30:00,302.09,302.56,301.83,302.28,4386.0,298.7612,299.226,298.504,298.9491,4386.0
2022-11-07 12:00:00,302.32,303.63,302.0,303.58,5323.0,298.9886,300.2842,298.6722,300.2347,5323.0
2022-11-07 12:30:00,303.38,303.76,302.95,303.34,4873.0,300.0369,300.4128,299.6117,299.9974,4873.0
2022-11-07 13:00:00,303.34,303.99,302.19,302.21,12669.0,299.9974,300.6402,298.8601,298.8798,12669.0
2022-11-07 13:30:00,302.42,302.95,302.04,302.87,3329.0,299.0875,299.6117,298.7117,299.5326,3329.0
2022-11-07 14:00:00,302.84,304.72,302.78,304.72,5806.0,299.5029,301.3622,299.4436,301.3622,5806.0
2022-11-07 14:30:00,304.98,305.34,304.5,304.5,5658.0,301.6193,301.9753,301.1446,301.1446,5658.0
2022-11-07 15:00:00,304.6,305.58,304.58,305.58,5922.0,301.2435,302.2127,301.2237,302.2127,5922.0
2022-11-07 15:30:00,305.44,306.3,305.03,306.07,36117.0,302.0742,302.9248,301.6688,302.6973,36117.0
2022-11-08 09:30:00,305.76,309.47,304.98,306.26,4333.0,302.3907,306.0598,301.6193,302.8852,4333.0
2022-11-08 10:00:00,307.45,308.43,305.33,305.82,8177.0,304.0621,305.0313,301.9655,302.4501,8177.0
2022-11-08 10:30:00,305.57,306.66,305.39,305.62,5926.0,302.2028,303.2808,302.0248,302.2523,5926.0
2022-11-08 11:00:00,305.63,305.93,304.19,305.07,19562.0,302.2622,302.5588,300.838,301.7083,19562.0
2022-11-08 11:30:00,304.31,304.68,302.78,302.86,3491.0,300.9567,301.3226,299.4436,299.5227,3491.0
2022-11-08 12:00:00,302.39,303.09,300.97,301.82,7995.0,299.0579,299.7501,297.6535,298.4941,7995.0
2022-11-08 12:30:00,301.94,302.75,301.39,302.33,5633.0,298.6128,299.4139,298.0689,298.9985,5633.0
2022-11-08 13:00:00,301.96,302.43,300.37,300.53,3916.0,298.6326,299.0974,297.0601,297.2184,3916.0
2022-11-08 13:30:00,299.82,300.72,299.55,300.23,13244.0,296.5162,297.4063,296.2491,296.9217,13244.0
2022-11-08 14:00:00,300.24,300.24,298.24,298.35,6040.0,296.9315,296.9315,294.9536,295.0624,6040.0
2022-11-08 14:30:00,298.37,301.39,298.14,301.38,4104.0,295.0822,298.0689,294.8547,298.059,4104.0
2022-11-08 15:00:00,301.74,303.28,301.4,303.28,4006.0,298.415,299.938,298.0788,299.938,4006.0
2022-11-08 15:30:00,303.76,305.24,303.39,304.51,22965.0,300.4128,301.8764,300.0468,301.1545,22965.0
2022-11-09 09:30:00,302.55,306.17,301.1,305.88,8495.0,299.2161,302.7962,297.7821,302.5094,8495.0
2022-11-09 10:00:00,305.67,307.76,304.28,306.91,29212.0,302.3017,304.3687,300.927,303.528,29212.0
2022-11-09 10:30:00,307.9,307.9,305.13,306.8,3599.0,304.5071,304.5071,301.7677,303.4193,3599.0
2022-11-09 11:00:00,307.6,308.49,306.9,307.58,7281.0,304.2104,305.0906,303.5182,304.1907,7281.0
2022-11-09 11:30:00,307.37,308.68,306.89,308.68,5034.0,303.983,305.2785,303.5083,305.2785,5034.0
2022-11-09 12:00:00,307.94,308.52,306.96,307.31,4709.0,304.5467,305.1203,303.5775,303.9236,4709.0
2022-11-09 12:30:00,307.59,309.0,307.59,308.84,6622.0,304.2006,305.595,304.2006,305.4368,6622.0
2022-11-09 13:00:00,309.16,310.22,308.41,309.57,11238.0,305.7533,306.8016,305.0115,306.1587,11238.0
2022-11-09 13:30:00,309.28,309.28,306.56,307.02,11619.0,305.8719,305.8719,303.1819,303.6368,11619.0
2022-11-09 14:00:00,307.82,309.21,307.82,308.2,4647.0,304.428,305.8027,304.428,304.8038,4647.0
2022-11-09 14:30:00,307.93,308.07,306.8,306.8,4787.0,304.5368,304.6753,303.4193,303.4193,4787.0
2022-11-09 15:00:00,307.11,307.68,306.32,307.0,11767.0,303.7258,304.2896,302.9445,303.6171,11767.0
2022-11-09 15:30:00,306.72,307.12,305.68,306.12,28726.0,303.3401,303.7357,302.3116,302.7468,28726.0
2022-11-10 09:30:00,311.81,311.81,305.76,307.85,15159.0,308.3741,308.3741,302.3907,304.4577,15159.0
2022-11-10 10:00:00,307.86,308.87,304.23,306.02,10376.0,304.4676,305.4664,300.8776,302.6479,10376.0
2022-11-10 10:30:00,306.15,308.36,306.14,308.36,7330.0,302.7764,304.9621,302.7665,304.9621,7330.0
2022-11-10 11:00:00,308.01,308.05,303.4,303.41,5160.0,304.6159,304.6555,300.0567,300.0666,5160.0
2022-11-10 11:30:00,303.75,304.57,302.68,303.47,7026.0,300.4029,301.2138,299.3447,300.126,7026.0
2022-11-10 12:00:00,303.23,303.23,301.13,301.46,3700.0,299.8886,299.8886,297.8117,298.1381,3700.0
2022-11-10 12:30:00,300.4,300.86,299.06,299.81,6267.0,297.0898,297.5447,295.7645,296.5063,6267.0
2022-11-10 13:00:00,299.8,301.0,299.63,300.81,6404.0,296.4964,297.6832,296.3283,297.4953,6404.0
2022-11-10 13:30:00,300.55,302.55,300.55,301.05,3952.0,297.2381,299.2161,297.2381,297.7326,3952.0
2022-11-10 14:00:00,301.35,301.49,300.77,301.02,4408.0,298.0293,298.1678,297.4557,297.703,4408.0
2022-11-10 14:30:00,300.68,301.31,300.25,301.31,4733.0,297.3667,297.9898,296.9414,297.9898,4733.0
2022-11-10 15:00:00,301.14,301.78,301.1,301.16,7943.0,297.8216,298.4546,297.7821,297.8414,7943.0
2022-11-10 15:30:00,301.25,301.63,300.33,300.35,25384.0,297.9304,298.3062,297.0206,297.0403,25384.0
2022-11-11 09:30:00,299.84,301.5,297.71,298.65,8886.0,296.536,298.1777,294.4294,295.3591,8886.0
2022-11-11 10:00:00,298.29,299.03,293.96,296.47,19879.0,295.003,295.7349,290.7207,293.2031,19879.0
2022-11-11 10:30:00,296.21,296.21,290.18,290.95,14746.0,292.946,292.946,286.9824,287.7439,14746.0
2022-11-11 11:00:00,290.94,293.38,290.94,292.76,8242.0,287.734,290.1471,287.734,289.534,8242.0
2022-11-11 11:30:00,293.19,293.35,288.8,288.81,10953.0,289.9592,290.1175,285.6176,285.6275,10953.0
2022-11-11 12:00:00,288.48,291.07,288.26,290.63,8328.0,285.3011,287.8626,285.0836,287.4274,8328.0
2022-11-11 12:30:00,290.19,290.67,288.24,289.4,9664.0,286.9923,287.467,285.0638,286.211,9664.0
2022-11-11 13:00:00,289.4,290.76,288.46,290.74,8014.0,286.211,287.556,285.2814,287.5362,8014.0
2022-11-11 13:30:00,290.62,292.01,290.52,291.31,7570.0,287.4176,288.7922,287.3187,288.0999,7570.0
2022-11-11 14:00:00,291.14,293.68,291.11,293.36,8009.0,287.9318,290.4438,287.9022,290.1274,8009.0
2022-11-11 14:30:00,293.38,293.69,290.28,292.04,14771.0,290.1471,290.4537,287.0813,288.8219,14771.0
2022-11-11 15:00:00,291.75,292.14,291.02,291.97,12031.0,288.5351,288.9208,287.8131,288.7527,12031.0
2022-11-11 15:30:00,291.76,292.43,290.28,290.88,41756.0,288.545,289.2076,287.0813,287.6747,41756.0
2022-11-14 09:30:00,291.6,297.98,291.6,295.98,21115.0,288.3868,294.6965,288.3868,292.7185,21115.0
2022-11-14 10:00:00,295.98,296.62,294.49,295.13,7340.0,292.7185,293.3514,291.2449,291.8779,7340.0
2022-11-14 10:30:00,295.0,296.68,294.99,296.17,10907.0,291.7493,293.4108,291.7394,292.9064,10907.0
2022-11-14 11:00:00,295.61,295.9,293.17,293.18,7405.0,292.3526,292.6394,289.9395,289.9493,7405.0
2022-11-14 11:30:00,293.04,293.77,290.87,290.87,16620.0,289.8109,290.5328,287.6648,287.6648,16620.0
2022-11-14 12:00:00,291.25,292.68,290.96,291.74,16386.0,288.0406,289.4549,287.7538,288.5252,16386.0
2022-11-14 12:30:00,291.98,293.96,291.72,293.26,5097.0,288.7626,290.7207,288.5054,290.0285,5097.0
2022-11-14 13:00:00,293.06,293.9,292.58,293.9,3701.0,289.8307,290.6614,289.356,290.6614,3701.0
2022-11-14 13:30:00,293.72,294.97,293.5,294.08,6350.0,290.4834,291.7196,290.2658,290.8394,6350.0
2022-11-14 14:00:00,294.47,294.47,292.61,292.61,5455.0,291.2251,291.2251,289.3856,289.3856,5455.0
2022-11-14 14:30:00,292.63,293.2,292.32,292.74,6950.0,289.4054,289.9691,289.0988,289.5142,6950.0
2022-11-14 15:00:00,292.54,292.74,291.67,292.23,5189.0,289.3164,289.5142,288.456,289.0098,5189.0
2022-11-14 15:30:00,292.37,293.0,289.21,289.23,25913.0,289.1483,289.7713,286.0231,286.0429,25913.0
2022-11-15 09:30:00,292.99,292.99,288.51,291.0,8264.0,289.7614,289.7614,285.3308,287.7934,8264.0
2022-11-15 10:00:00,291.02,291.02,286.75,288.56,6457.0,287.8131,287.8131,283.5902,285.3803,6457.0
2022-11-15 10:30:00,288.22,289.54,288.01,289.12,10039.0,285.044,286.3495,284.8363,285.9341,10039.0
2022-11-15 11:00:00,288.76,288.79,287.25,287.95,5907.0,285.578,285.6077,284.0847,284.777,5907.0
2022-11-15 11:30:00,287.95,289.77,287.95,288.62,13731.0,284.777,286.5769,284.777,285.4396,13731.0
2022-11-15 12:00:00,288.6,289.26,288.23,289.05,9596.0,285.4198,286.0725,285.0539,285.8649,9596.0
2022-11-15 12:30:00,289.0,289.35,285.87,286.1,6283.0,285.8154,286.1615,282.7199,282.9474,6283.0
2022-11-15 13:00:00,286.36,287.07,284.19,284.61,11105.0,283.2045,283.9067,281.0584,281.4738,11105.0
2022-11-15 13:30:00,284.51,285.78,284.09,285.08,6826.0,281.3749,282.6309,280.9595,281.9386,6826.0
2022-11-15 14:00:00,284.89,286.36,284.63,285.35,7055.0,281.7507,283.2045,281.4936,282.2056,7055.0
2022-11-15 14:30:00,285.53,286.42,285.31,285.99,10315.0,282.3836,283.2638,282.1661,282.8386,10315.0
2022-11-15 15:00:00,285.94,287.54,285.91,287.34,12805.0,282.7891,284.3715,282.7595,284.1737,12805.0
2022-11-15 15:30:00,287.14,287.25,284.11,284.18,61016.0,283.9759,284.0847,280.9793,281.0485,61016.0
2022-11-16 09:30:00,280.87,286.77,279.33,286.77,4122.0,277.775,283.61,276.252,283.61,4122.0
2022-11-16 10:00:00,286.89,288.73,286.26,286.88,11541.0,283.7287,285.5484,283.1056,283.7188,11541.0
2022-11-16 10:30:00,286.94,289.82,286.93,288.43,5840.0,283.7781,286.6264,283.7682,285.2517,5840.0
2022-11-16 11:00:00,288.73,289.2,287.79,288.37,6739.0,285.5484,286.0132,284.6187,285.1923,6739.0
2022-11-16 11:30:00,288.37,288.53,286.12,288.26,7544.0,285.1923,285.3506,282.9671,285.0836,7544.0
2022-11-16 12:00:00,288.3,288.99,287.61,288.67,5377.0,285.1231,285.8055,284.4407,285.489,5377.0
2022-11-16 12:30:00,288.5,289.95,288.43,289.78,5360.0,285.3209,286.7549,285.2517,286.5868,5360.0
2022-11-16 13:00:00,289.59,291.1,289.58,290.66,4143.0,286.3989,287.8923,286.389,287.4571,4143.0
2022-11-16 13:30:00,290.58,291.22,289.94,290.62,4906.0,287.378,288.0109,286.745,287.4176,4906.0
2022-11-16 14:00:00,290.52,290.93,289.29,289.68,10306.0,287.3187,287.7241,286.1022,286.4879,10306.0
2022-11-16 14:30:00,289.71,291.76,289.65,291.46,7403.0,286.5176,288.545,286.4582,288.2483,7403.0
2022-11-16 15:00:00,291.88,292.83,291.77,292.6,7219.0,288.6637,289.6032,288.5549,289.3757,7219.0
2022-11-16 15:30:00,292.57,293.26,291.82,292.22,42733.0,289.3461,290.0285,288.6043,288.9999,42733.0
2022-11-17 09:30:00,290.28,291.0,289.0,289.0,4658.0,287.0813,287.7934,285.8154,285.8154,4658.0
2022-11-17 10:00:00,290.38,291.45,290.01,290.95,2469.0,287.1802,288.2384,286.8143,287.7439,2469.0
2022-11-17 10:30:00,290.5,291.25,289.73,290.15,6805.0,287.2989,288.0406,286.5374,286.9527,6805.0
2022-11-17 11:00:00,290.25,290.25,289.06,289.49,4935.0,287.0516,287.0516,285.8747,286.3,4935.0
2022-11-17 11:30:00,289.29,290.03,289.15,289.66,6912.0,286.1022,286.8341,285.9638,286.4681,6912.0
2022-11-17 12:00:00,290.44,291.3,290.27,290.27,10086.0,287.2395,288.0901,287.0714,287.0714,10086.0
2022-11-17 12:30:00,290.24,291.29,289.89,291.17,5767.0,287.0417,288.0802,286.6956,287.9615,5767.0
2022-11-17 13:00:00,291.01,291.4,290.12,290.13,4372.0,287.8033,288.189,286.9231,286.933,4372.0
2022-11-17 13:30:00,290.21,290.41,289.39,289.72,6531.0,287.0121,287.2099,286.2011,286.5275,6531.0
2022-11-17 14:00:00,289.62,290.91,289.51,290.34,18688.0,286.4286,287.7044,286.3198,287.1406,18688.0
2022-11-17 14:30:00,290.28,290.7,289.75,290.61,11773.0,287.0813,287.4967,286.5571,287.4077,11773.0
2022-11-17 15:00:00,291.0,291.69,290.21,291.35,6386.0,287.7934,288.4758,287.0121,288.1395,6386.0
2022-11-17 15:30:00,291.88,292.3,291.0,292.27,31467.0,288.6637,289.079,287.7934,289.0494,31467.0
2022-11-18 09:30:00,296.35,296.35,293.9,295.89,13615.0,293.0844,293.0844,290.6614,292.6295,13615.0
2022-11-18 10:00:00,295.88,295.88,294.23,294.93,6306.0,292.6196,292.6196,290.9878,291.6801,6306.0
2022-11-18 10:30:00,295.31,295.32,292.34,292.64,6452.0,292.0559,292.0658,289.1186,289.4153,6452.0
2022-11-18 11:00:00,292.6,292.62,290.06,290.06,16366.0,289.3757,289.3955,286.8637,286.8637,16366.0
2022-11-18 11:30:00,290.0,290.13,288.44,289.41,6308.0,286.8044,286.933,285.2616,286.2209,6308.0
2022-11-18 12:00:00,289.38,289.38,286.58,286.97,10073.0,286.1912,286.1912,283.4221,283.8078,10073.0
2022-11-18 12:30:00,287.19,287.98,286.38,287.49,8017.0,284.0253,284.8066,283.2243,284.322,8017.0
2022-11-18 13:00:00,287.49,287.6,286.76,287.2,5950.0,284.322,284.4308,283.6001,284.0352,5950.0
2022-11-18 13:30:00,287.13,288.52,287.07,288.4,6096.0,283.966,285.3407,283.9067,285.222,6096.0
2022-11-18 14:00:00,288.82,290.0,288.63,289.5,10988.0,285.6374,286.8044,285.4495,286.3099,10988.0
2022-11-18 14:30:00,289.65,290.0,289.04,289.28,8911.0,286.4582,286.8044,285.855,286.0923,8911.0
2022-11-18 15:00:00,289.6,290.33,289.37,289.86,9825.0,286.4088,287.1307,286.1813,286.6659,9825.0
2022-11-18 15:30:00,290.0,290.31,288.57,289.02,38588.0,286.8044,287.111,285.3901,285.8352,38588.0
2022-11-21 09:30:00,289.38,291.01,288.52,290.33,6390.0,286.1912,287.8033,285.3407,287.1307,6390.0
2022-11-21 10:00:00,290.73,291.14,290.1,290.76,16928.0,287.5263,287.9318,286.9033,287.556,16928.0
2022-11-21 10:30:00,291.01,292.91,291.0,292.91,5290.0,287.8033,289.6823,287.7934,289.6823,5290.0
2022-11-21 11:00:00,292.91,293.67,292.52,292.8,11202.0,289.6823,290.4339,289.2966,289.5735,11202.0
2022-11-21 11:30:00,292.77,294.78,292.72,294.78,4900.0,289.5439,291.5317,289.4944,291.5317,4900.0
2022-11-21 12:00:00,294.74,295.95,294.68,295.34,10449.0,291.4922,292.6888,291.4328,292.0855,10449.0
2022-11-21 12:30:00,295.53,295.53,293.68,294.58,5731.0,292.2734,292.2734,290.4438,291.3339,5731.0
2022-11-21 13:00:00,294.38,295.0,293.04,293.18,7934.0,291.1361,291.7493,289.8109,289.9493,7934.0
2022-11-21 13:30:00,293.2,294.54,293.2,293.59,1836.0,289.9691,291.2944,289.9691,290.3548,1836.0
2022-11-21 14:00:00,293.69,294.38,292.9,293.12,3365.0,290.4537,291.1361,289.6724,289.89,3365.0
2022-11-21 14:30:00,292.94,293.04,291.23,291.73,5492.0,289.712,289.8109,288.0208,288.5153,5492.0
2022-11-21 15:00:00,291.42,292.43,290.89,290.89,7565.0,288.2087,289.2076,287.6846,287.6846,7565.0
2022-11-21 15:30:00,291.1,291.29,289.52,289.81,26668.0,287.8923,288.0802,286.3297,286.6165,26668.0
2022-11-22 09:30:00,289.94,291.23,289.32,291.03,4160.0,286.745,288.0208,286.1319,287.823,4160.0
2022-11-22 10:00:00,291.48,292.71,289.99,290.5,11116.0,288.2681,289.4845,286.7945,287.2989,11116.0
2022-11-22 10:30:00,290.36,290.69,289.41,290.51,3544.0,287.1604,287.4868,286.2209,287.3088,3544.0
2022-11-22 11:00:00,290.58,290.58,288.83,289.05,15716.0,287.378,287.378,285.6473,285.8649,15716.0
2022-11-22 11:30:00,289.26,289.86,288.77,289.19,11731.0,286.0725,286.6659,285.5879,286.0033,11731.0
2022-11-22 12:00:00,289.08,290.27,289.08,289.79,10486.0,285.8945,287.0714,285.8945,286.5967,10486.0
2022-11-22 12:30:00,289.79,291.62,289.42,291.23,7299.0,286.5967,288.4065,286.2308,288.0208,7299.0
2022-11-22 13:00:00,291.3,291.98,290.86,291.93,7534.0,288.0901,288.7626,287.6549,288.7131,7534.0
2022-11-22 13:30:00,292.32,292.35,291.26,292.0,2925.0,289.0988,289.1285,288.0505,288.7823,2925.0
2022-11-22 14:00:00,291.9,292.62,291.4,291.74,2686.0,288.6834,289.3955,288.189,288.5252,2686.0
2022-11-22 14:30:00,291.61,291.92,291.26,291.92,1900.0,288.3966,288.7032,288.0505,288.7032,1900.0
2022-11-22 15:00:00,291.8,292.32,291.5,292.19,5032.0,288.5845,289.0988,288.2879,288.9703,5032.0
2022-11-22 15:30:00,292.2,293.35,292.2,292.61,21845.0,288.9801,290.1175,288.9801,289.3856,21845.0
2022-11-23 09:30:00,291.85,291.85,290.12,291.06,2870.0,288.634,288.634,286.9231,287.8527,2870.0
2022-11-23 10:00:00,291.04,292.0,289.15,291.62,12492.0,287.8329,288.7823,285.9638,288.4065,12492.0
2022-11-23 10:30:00,291.36,294.32,291.36,293.42,30217.0,288.1494,291.0768,288.1494,290.1867,30217.0
2022-11-23 11:00:00,293.52,293.52,290.55,290.86,11149.0,290.2856,290.2856,287.3483,287.6549,11149.0
2022-11-23 11:30:00,290.92,290.92,288.82,289.9,3599.0,287.7142,287.7142,285.6374,286.7055,3599.0
2022-11-23 12:00:00,290.21,291.16,289.39,291.03,27507.0,287.0121,287.9516,286.2011,287.823,27507.0
2022-11-23 12:30:00,291.2,291.2,289.17,289.8,4598.0,287.9912,287.9912,285.9835,286.6066,4598.0
2022-11-23 13:00:00,289.7,290.0,289.63,289.84,2122.0,286.5077,286.8044,286.4385,286.6461,2122.0
2022-11-23 13:30:00,289.72,290.3,289.72,289.95,1992.0,286.5275,287.1011,286.5275,286.7549,1992.0
2022-11-23 14:00:00,290.32,290.55,289.98,290.13,2206.0,287.1209,287.3483,286.7846,286.933,2206.0
2022-11-23 14:30:00,289.99,290.96,289.74,290.88,4195.0,286.7945,287.7538,286.5472,287.6747,4195.0
2022-11-23 15:00:00,290.84,291.0,290.41,290.59,3807.0,287.6351,287.7934,287.2099,287.3879,3807.0
2022-11-23 15:30:00,290.25,290.25,288.54,289.01,14542.0,287.0516,287.0516,285.3605,285.8253,14542.0
2022-11-25 09:30:00,288.85,292.51,288.85,292.28,4255.0,285.6671,289.2867,285.6671,289.0593,4255.0
2022-11-25 10:00:00,292.44,294.8,292.34,294.8,8053.0,289.2175,291.5515,289.1186,291.5515,8053.0
2022-11-25 10:30:00,294.81,295.2,294.08,294.08,3822.0,291.5614,291.9471,290.8394,290.8394,3822.0
2022-11-25 11:00:00,294.09,294.09,292.33,292.46,14142.0,290.8493,290.8493,289.1087,289.2373,14142.0
2022-11-25 11:30:00,292.63,295.13,292.63,294.76,3043.0,289.4054,291.8779,289.4054,291.5119,3043.0
2022-11-25 12:00:00,294.85,295.44,294.78,294.92,3253.0,291.6009,292.1844,291.5317,291.6702,3253.0
2022-11-25 12:30:00,294.59,294.67,292.31,293.02,7518.0,291.3438,291.4229,289.0889,289.7911,7518.0
2022-11-28 09:30:00,291.2,297.31,291.04,297.0,5984.0,287.9912,294.0338,287.8329,293.7272,5984.0
2022-11-28 10:00:00,297.36,299.26,295.7,297.42,5207.0,294.0833,295.9623,292.4416,294.1426,5207.0
2022-11-28 10:30:00,298.02,299.59,297.73,298.34,14461.0,294.736,296.2887,294.4492,295.0525,14461.0
2022-11-28 11:00:00,298.46,301.0,297.84,301.0,11752.0,295.1712,297.6832,294.558,297.6832,11752.0
2022-11-28 11:30:00,300.92,301.06,300.01,300.55,3704.0,297.6041,297.7425,296.7041,297.2381,3704.0
2022-11-28 12:00:00,300.28,302.52,300.28,302.18,4404.0,296.9711,299.1864,296.9711,298.8502,4404.0
2022-11-28 12:30:00,302.05,302.17,300.75,300.92,3064.0,298.7216,298.8403,297.4359,297.6041,3064.0
2022-11-28 13:00:00,301.57,301.59,300.43,300.43,2279.0,298.2469,298.2667,297.1195,297.1195,2279.0
2022-11-28 13:30:00,300.83,300.83,299.99,300.41,1423.0,297.515,297.515,296.6843,297.0997,1423.0
2022-11-28 14:00:00,300.09,300.88,299.75,300.51,4559.0,296.7832,297.5645,296.4469,297.1986,4559.0
2022-11-28 14:30:00,300.48,300.57,299.53,299.72,4731.0,297.1689,297.2579,296.2294,296.4173,4731.0
2022-11-28 15:00:00,299.79,300.18,298.52,298.53,8397.0,296.4865,296.8722,295.2305,295.2404,8397.0
2022-11-28 15:30:00,298.65,299.07,297.6,297.6,23232.0,295.3591,295.7744,294.3206,294.3206,23232.0
2022-11-29 09:30:00,297.0,297.5,294.66,296.7,8111.0,293.7272,294.2217,291.413,293.4306,8111.0
2022-11-29 10:00:00,296.75,296.75,294.35,295.93,3873.0,293.48,293.48,291.1065,292.669,3873.0
2022-11-29 10:30:00,296.59,296.99,295.03,295.51,4404.0,293.3218,293.7174,291.779,292.2537,4404.0
2022-11-29 11:00:00,295.81,295.82,293.78,293.78,7851.0,292.5504,292.5603,290.5427,290.5427,7851.0
2022-11-29 11:30:00,294.14,296.34,293.93,296.16,5722.0,290.8988,293.0745,290.6911,292.8965,5722.0
2022-11-29 12:00:00,296.17,296.27,295.31,295.59,4996.0,292.9064,293.0053,292.0559,292.3328,4996.0
2022-11-29 12:30:00,295.98,296.82,295.82,296.82,2732.0,292.7185,293.5492,292.5603,293.5492,2732.0
2022-11-29 13:00:00,296.42,296.48,295.48,296.26,11167.0,293.1536,293.213,292.224,292.9954,11167.0
2022-11-29 13:30:00,296.4,296.76,296.13,296.76,5224.0,293.1339,293.4899,292.8668,293.4899,5224.0
2022-11-29 14:00:00,297.14,297.62,297.0,297.46,4460.0,293.8657,294.3404,293.7272,294.1822,4460.0
2022-11-29 14:30:00,297.12,297.45,295.81,296.28,4220.0,293.8459,294.1723,292.5504,293.0152,4220.0
2022-11-29 15:00:00,296.13,297.22,295.47,295.65,11711.0,292.8668,293.9448,292.2141,292.3921,11711.0
2022-11-29 15:30:00,296.15,296.29,294.59,294.68,23696.0,292.8866,293.0251,291.3438,291.4328,23696.0
2022-11-30 09:30:00,293.89,295.15,290.97,294.29,8691.0,290.6515,291.8976,287.7637,291.0471,8691.0
2022-11-30 10:00:00,293.33,294.23,291.04,291.15,4995.0,290.0977,290.9878,287.8329,287.9417,4995.0
2022-11-30 10:30:00,290.6,293.3,290.01,293.3,6331.0,287.3978,290.068,286.8143,290.068,6331.0
2022-11-30 11:00:00,293.64,294.05,292.63,293.31,5152.0,290.4043,290.8098,289.4054,290.0779,5152.0
2022-11-30 11:30:00,293.15,293.36,292.64,292.83,3398.0,289.9197,290.1274,289.4153,289.6032,3398.0
2022-11-30 12:00:00,292.56,292.59,290.39,290.88,5758.0,289.3362,289.3658,287.1901,287.6747,5758.0
2022-11-30 12:30:00,290.89,292.32,290.82,291.68,13212.0,287.6846,289.0988,287.6153,288.4659,13212.0
2022-11-30 13:00:00,291.61,291.97,291.14,291.81,2258.0,288.3966,288.7527,287.9318,288.5944,2258.0
2022-11-30 13:30:00,291.59,294.67,291.56,294.56,6519.0,288.3769,291.4229,288.3472,291.3141,6519.0
2022-11-30 14:00:00,294.52,295.99,294.17,295.69,6375.0,291.2746,292.7284,290.9284,292.4317,6375.0
2022-11-30 14:30:00,295.5,296.33,295.32,295.58,10494.0,292.2438,293.0646,292.0658,292.3229,10494.0
2022-11-30 15:00:00,295.59,296.24,295.59,295.88,2943.0,292.3328,292.9756,292.3328,292.6196,2943.0
2022-11-30 15:30:00,295.69,295.88,293.95,295.81,36158.0,292.4317,292.6196,290.7109,292.5504,36158.0
2022-12-01 09:30:00,297.72,300.0,297.16,297.81,12281.0,294.4393,296.6942,293.8855,294.5283,12281.0
2022-12-01 10:00:00,296.32,296.32,291.77,291.77,6843.0,293.0547,293.0547,288.5549,288.5549,6843.0
2022-12-01 10:30:00,291.31,292.86,290.24,291.82,6519.0,288.0999,289.6329,287.0417,288.6043,6519.0
2022-12-01 11:00:00,291.6,291.89,289.71,290.24,8247.0,288.3868,288.6736,286.5176,287.0417,8247.0
2022-12-01 11:30:00,290.35,290.45,288.78,290.0,7639.0,287.1505,287.2494,285.5978,286.8044,7639.0
2022-12-01 12:00:00,290.17,290.93,289.58,290.05,6904.0,286.9725,287.7241,286.389,286.8538,6904.0
2022-12-01 12:30:00,290.57,291.7,290.57,291.49,5197.0,287.3681,288.4857,287.3681,288.278,5197.0
2022-12-01 13:00:00,290.89,291.42,290.01,290.01,3970.0,287.6846,288.2087,286.8143,286.8143,3970.0
2022-12-01 13:30:00,290.01,290.02,288.75,288.95,10764.0,286.8143,286.8242,285.5682,285.766,10764.0
2022-12-01 14:00:00,288.75,289.85,288.36,289.85,5242.0,285.5682,286.656,285.1825,286.656,5242.0
2022-12-01 14:30:00,289.65,291.11,289.48,290.12,9283.0,286.4582,287.9022,286.2901,286.9231,9283.0
2022-12-01 15:00:00,290.23,290.65,289.85,289.86,9546.0,287.0319,287.4472,286.656,286.6659,9546.0
2022-12-01 15:30:00,289.82,290.54,287.88,288.59,43466.0,286.6264,287.3384,284.7077,285.4099,43466.0
2022-12-02 09:30:00,286.19,292.79,286.19,289.48,8765.0,283.0364,289.5636,283.0364,286.2901,8765.0
2022-12-02 10:00:00,290.11,291.25,288.55,288.55,7384.0,286.9132,288.0406,285.3704,285.3704,7384.0
2022-12-02 10:30:00,287.99,289.84,287.99,289.25,11566.0,284.8165,286.6461,284.8165,286.0626,11566.0
2022-12-02 11:00:00,289.5,290.03,288.7,289.31,17924.0,286.3099,286.8341,285.5187,286.122,17924.0
2022-12-02 11:30:00,289.58,291.15,289.36,289.36,3155.0,286.389,287.9417,286.1714,286.1714,3155.0
2022-12-02 12:00:00,289.58,290.02,289.05,289.19,8520.0,286.389,286.8242,285.8649,286.0033,8520.0
2022-12-02 12:30:00,289.16,290.51,288.89,289.18,23987.0,285.9736,287.3088,285.7066,285.9934,23987.0
2022-12-02 13:00:00,289.17,289.31,287.64,288.19,9698.0,285.9835,286.122,284.4704,285.0143,9698.0
2022-12-02 13:30:00,287.82,288.65,287.82,288.65,5554.0,284.6484,285.4693,284.6484,285.4693,5554.0
2022-12-02 14:00:00,288.77,289.14,287.96,288.7,10604.0,285.5879,285.9539,284.7869,285.5187,10604.0
2022-12-02 14:30:00,288.44,289.38,288.43,289.16,7971.0,285.2616,286.1912,285.2517,285.9736,7971.0
2022-12-02 15:00:00,289.63,290.25,288.66,289.98,11520.0,286.4385,287.0516,285.4792,286.7846,11520.0
2022-12-02 15:30:00,289.95,290.2,287.93,288.29,23611.0,286.7549,287.0022,284.7572,285.1132,23611.0
2022-12-05 09:30:00,285.56,288.71,283.39,285.07,13192.0,282.4133,285.5286,280.2672,281.9287,13192.0
2022-12-05 10:00:00,284.62,286.46,283.72,285.29,5270.0,281.4837,283.3034,280.5936,282.1463,5270.0
2022-12-05 10:30:00,285.62,286.31,285.0,285.73,6353.0,282.4726,283.155,281.8595,282.5814,6353.0
2022-12-05 11:00:00,285.3,285.61,284.09,284.9,10892.0,282.1562,282.4628,280.9595,281.7606,10892.0
2022-12-05 11:30:00,284.91,285.11,283.28,283.36,6609.0,281.7705,281.9683,280.1584,280.2376,6609.0
2022-12-05 12:00:00,283.52,285.25,282.67,285.02,9186.0,280.3958,282.1067,279.5552,281.8793,9186.0
2022-12-05 12:30:00,284.69,284.99,284.16,284.99,11176.0,281.5529,281.8496,281.0287,281.8496,11176.0
2022-12-05 13:00:00,285.16,285.61,284.7,285.25,4742.0,282.0177,282.4628,281.5628,282.1067,4742.0
2022-12-05 13:30:00,285.22,285.36,284.61,284.62,4932.0,282.0771,282.2155,281.4738,281.4837,4932.0
2022-12-05 14:00:00,284.71,285.09,283.89,283.89,8390.0,281.5727,281.9485,280.7617,280.7617,8390.0
2022-12-05 14:30:00,283.71,284.11,283.07,284.11,10531.0,280.5837,280.9793,279.9507,280.9793,10531.0
2022-12-05 15:00:00,284.08,286.2,283.82,285.55,12757.0,280.9496,283.0463,280.6925,282.4034,12757.0
2022-12-05 15:30:00,285.56,286.29,285.03,285.89,30104.0,282.4133,283.1353,281.8892,282.7397,30104.0
2022-12-06 09:30:00,284.71,287.2,284.47,286.75,7259.0,281.5727,284.0352,281.3353,283.5902,7259.0
2022-12-06 10:00:00,286.44,288.84,286.44,288.0,11738.0,283.2836,285.6572,283.2836,284.8264,11738.0
2022-12-06 10:30:00,287.7,288.0,286.18,286.37,14116.0,284.5297,284.8264,283.0265,283.2144,14116.0
2022-12-06 11:00:00,286.19,286.3,284.32,284.88,7319.0,283.0364,283.1452,281.187,281.7408,7319.0
2022-12-06 11:30:00,285.0,285.28,284.39,284.81,3984.0,281.8595,282.1364,281.2562,281.6716,3984.0
2022-12-06 12:00:00,284.81,285.39,283.72,283.74,6603.0,281.6716,282.2452,280.5936,280.6134,6603.0
2022-12-06 12:30:00,283.73,284.66,283.39,284.47,7027.0,280.6035,281.5232,280.2672,281.3353,7027.0
2022-12-06 13:00:00,284.45,284.74,282.45,282.87,10791.0,281.3155,281.6023,279.3376,279.753,10791.0
2022-12-06 13:30:00,283.07,283.52,282.95,283.16,10240.0,279.9507,280.3958,279.8321,280.0398,10240.0
2022-12-06 14:00:00,283.01,284.08,282.93,284.08,10307.0,279.8914,280.9496,279.8123,280.9496,10307.0
2022-12-06 14:30:00,284.09,284.76,283.65,284.67,9939.0,280.9595,281.6221,280.5244,281.5331,9939.0
2022-12-06 15:00:00,284.75,284.94,283.87,284.09,12784.0,281.6122,281.8001,280.7419,280.9595,12784.0
2022-12-06 15:30:00,284.53,285.8,284.28,285.22,30836.0,281.3947,282.6507,281.1474,282.0771,30836.0
2022-12-07 09:30:00,285.47,291.21,285.43,291.21,8544.0,282.3243,288.0011,282.2847,288.0011,8544.0
2022-12-07 10:00:00,290.86,293.04,289.14,290.72,10638.0,287.6549,289.8109,285.9539,287.5165,10638.0
2022-12-07 10:30:00,290.7,293.26,290.45,292.13,5200.0,287.4967,290.0285,287.2494,288.9109,5200.0
2022-12-07 11:00:00,292.45,292.45,291.08,291.5,4765.0,289.2274,289.2274,287.8725,288.2879,4765.0
2022-12-07 11:30:00,291.63,292.86,291.57,292.86,3412.0,288.4164,289.6329,288.3571,289.6329,3412.0
2022-12-07 12:00:00,293.47,294.84,292.87,293.81,7586.0,290.2361,291.5911,289.6428,290.5724,7586.0
2022-12-07 12:30:00,294.07,295.36,294.07,295.07,6854.0,290.8295,292.1053,290.8295,291.8185,6854.0
2022-12-07 13:00:00,295.08,295.24,294.38,295.24,3501.0,291.8284,291.9866,291.1361,291.9866,3501.0
2022-12-07 13:30:00,295.34,295.73,294.85,294.97,3626.0,292.0855,292.4712,291.6009,291.7196,3626.0
2022-12-07 14:00:00,295.18,295.27,293.64,294.71,4239.0,291.9273,292.0163,290.4043,291.4625,4239.0
2022-12-07 14:30:00,294.64,295.6,294.64,295.01,6808.0,291.3933,292.3427,291.3933,291.7592,6808.0
2022-12-07 15:00:00,295.0,295.68,294.8,295.68,13300.0,291.7493,292.4218,291.5515,292.4218,13300.0
2022-12-07 15:30:00,295.55,296.81,295.47,296.41,43756.0,292.2932,293.5393,292.2141,293.1438,43756.0
2022-12-08 09:30:00,296.16,298.25,295.51,296.95,12232.0,292.8965,294.9635,292.2537,293.6778,12232.0
2022-12-08 10:00:00,297.02,297.83,295.65,297.16,5830.0,293.747,294.5481,292.3921,293.8855,5830.0
2022-12-08 10:30:00,297.28,297.31,295.82,296.54,16683.0,294.0042,294.0338,292.5603,293.2723,16683.0
2022-12-08 11:00:00,296.49,296.57,293.87,294.48,12762.0,293.2229,293.302,290.6317,291.235,12762.0
2022-12-08 11:30:00,294.48,294.98,294.09,294.46,10249.0,291.235,291.7295,290.8493,291.2152,10249.0
2022-12-08 12:00:00,294.18,294.18,292.65,293.39,3186.0,290.9383,290.9383,289.4252,290.157,3186.0
2022-12-08 12:30:00,293.39,293.39,291.41,291.73,7096.0,290.157,290.157,288.1988,288.5153,7096.0
2022-12-08 13:00:00,291.87,292.67,291.2,292.53,10543.0,288.6538,289.445,287.9912,289.3065,10543.0
2022-12-08 13:30:00,292.45,292.64,290.86,290.86,9511.0,289.2274,289.4153,287.6549,287.6549,9511.0
2022-12-08 14:00:00,290.91,290.91,289.78,289.99,6095.0,287.7044,287.7044,286.5868,286.7945,6095.0
2022-12-08 14:30:00,290.49,290.52,289.86,289.94,7000.0,287.289,287.3187,286.6659,286.745,7000.0
2022-12-08 15:00:00,290.03,291.06,290.03,290.94,8068.0,286.8341,287.8527,286.8341,287.734,8068.0
2022-12-08 15:30:00,290.63,291.12,289.25,291.02,26059.0,287.4274,287.912,286.0626,287.8131,26059.0
2022-12-09 09:30:00,288.05,290.47,286.14,287.38,8101.0,284.8759,287.2692,282.9869,284.2133,8101.0
2022-12-09 10:00:00,288.22,289.19,287.2,287.21,8608.0,285.044,286.0033,284.0352,284.0451,8608.0
2022-12-09 10:30:00,287.56,287.58,286.75,287.57,10445.0,284.3913,284.4111,283.5902,284.4012,10445.0
2022-12-09 11:00:00,287.76,287.81,286.89,287.81,9724.0,284.5891,284.6385,283.7287,284.6385,9724.0
2022-12-09 11:30:00,287.65,288.69,287.21,288.69,7903.0,284.4803,285.5088,284.0451,285.5088,7903.0
2022-12-09 12:00:00,288.74,289.74,288.45,288.7,9330.0,285.5583,286.5472,285.2715,285.5187,9330.0
2022-12-09 12:30:00,289.07,289.5,288.78,289.44,6682.0,285.8846,286.3099,285.5978,286.2506,6682.0
2022-12-09 13:00:00,289.65,290.16,288.72,289.12,7428.0,286.4582,286.9626,285.5385,285.9341,7428.0
2022-12-09 13:30:00,289.36,289.77,289.33,289.4,4497.0,286.1714,286.5769,286.1418,286.211,4497.0
2022-12-09 14:00:00,289.22,289.47,289.09,289.47,4850.0,286.033,286.2802,285.9044,286.2802,4850.0
2022-12-09 14:30:00,289.51,290.3,289.23,290.0,11377.0,286.3198,287.1011,286.0429,286.8044,11377.0
2022-12-09 15:00:00,290.13,291.04,289.97,291.03,7847.0,286.933,287.8329,286.7747,287.823,7847.0
2022-12-09 15:30:00,291.03,291.13,287.77,288.35,32168.0,287.823,287.9219,284.599,285.1726,32168.0
2022-12-12 09:30:00,288.98,290.84,288.74,289.5,5031.0,285.7956,287.6351,285.5583,286.3099,5031.0
2022-12-12 10:00:00,290.06,291.34,289.76,291.31,6010.0,286.8637,288.1296,286.567,288.0999,6010.0
2022-12-12 10:30:00,291.69,292.56,290.69,290.69,3530.0,288.4758,289.3362,287.4868,287.4868,3530.0
2022-12-12 11:00:00,290.42,290.74,289.59,290.34,7383.0,287.2198,287.5362,286.3989,287.1406,7383.0
2022-12-12 11:30:00,290.36,290.36,288.02,288.02,6254.0,287.1604,287.1604,284.8462,284.8462,6254.0
2022-12-12 12:00:00,288.02,288.79,287.66,288.01,9304.0,284.8462,285.6077,284.4902,284.8363,9304.0
2022-12-12 12:30:00,287.99,288.3,287.73,287.74,8250.0,284.8165,285.1231,284.5594,284.5693,8250.0
2022-12-12 13:00:00,287.73,287.76,285.82,285.82,6929.0,284.5594,284.5891,282.6704,282.6704,6929.0
2022-12-12 13:30:00,285.98,286.17,284.16,284.36,11723.0,282.8287,283.0166,281.0287,281.2265,11723.0
2022-12-12 14:00:00,284.56,285.63,284.36,285.39,13495.0,281.4243,282.4825,281.2265,282.2452,13495.0
2022-12-12 14:30:00,284.97,286.75,284.96,286.59,8677.0,281.8298,283.5902,281.8199,283.432,8677.0
2022-12-12 15:00:00,286.62,288.06,286.62,287.93,13717.0,283.4616,284.8858,283.4616,284.7572,13717.0
2022-12-12 15:30:00,287.9,288.69,287.1,287.51,31608.0,284.7275,285.5088,283.9363,284.3418,31608.0
2022-12-13 09:30:00,290.41,290.93,286.1,287.53,14591.0,287.2099,287.7241,282.9474,284.3616,14591.0
2022-12-13 10:00:00,288.66,289.18,283.44,283.73,12916.0,285.4792,285.9934,280.3167,280.6035,12916.0
2022-12-13 10:30:00,284.06,285.23,280.24,280.57,8884.0,280.9298,282.0869,277.1519,277.4783,8884.0
2022-12-13 11:00:00,281.08,283.18,280.82,282.28,11472.0,277.9827,280.0595,277.7255,279.1695,11472.0
2022-12-13 11:30:00,282.58,283.47,281.75,282.17,3944.0,279.4661,280.3463,278.6453,279.0607,3944.0
2022-12-13 12:00:00,282.34,283.45,282.32,283.16,10819.0,279.2288,280.3266,279.209,280.0398,10819.0
2022-12-13 12:30:00,283.33,284.51,283.23,284.44,6868.0,280.2079,281.3749,280.109,281.3057,6868.0
2022-12-13 13:00:00,284.35,285.06,283.78,285.06,5432.0,281.2166,281.9188,280.6529,281.9188,5432.0
2022-12-13 13:30:00,285.34,285.34,283.78,284.1,6125.0,282.1957,282.1957,280.6529,280.9694,6125.0
2022-12-13 14:00:00,283.88,284.44,283.4,283.8,3147.0,280.7518,281.3057,280.2771,280.6727,3147.0
2022-12-13 14:30:00,283.79,284.95,283.44,284.19,5014.0,280.6628,281.81,280.3167,281.0584,5014.0
2022-12-13 15:00:00,283.92,284.11,282.74,283.83,8667.0,280.7914,280.9793,279.6244,280.7024,8667.0
2022-12-13 15:30:00,283.81,284.41,282.08,282.08,37825.0,280.6826,281.276,278.9717,278.9717,37825.0
2022-12-14 09:30:00,281.17,284.91,281.17,282.77,9629.0,278.0717,281.7705,278.0717,279.6541,9629.0
2022-12-14 10:00:00,282.58,283.45,280.98,281.38,4079.0,279.4661,280.3266,277.8838,278.2794,4079.0
2022-12-14 10:30:00,281.35,282.16,280.74,281.42,7114.0,278.2497,279.0508,277.6464,278.3189,7114.0
2022-12-14 11:00:00,281.67,283.11,281.67,282.47,3623.0,278.5662,279.9903,278.5662,279.3574,3623.0
2022-12-14 11:30:00,282.59,282.81,280.85,281.56,5031.0,279.476,279.6936,277.7552,278.4574,5031.0
2022-12-14 12:00:00,281.43,281.59,280.94,280.94,5399.0,278.3288,278.4871,277.8442,277.8442,5399.0
2022-12-14 12:30:00,280.8,281.39,280.77,281.1,3196.0,277.7058,278.2893,277.6761,278.0025,3196.0
2022-12-14 13:00:00,281.08,281.65,281.07,281.07,5493.0,277.9827,278.5464,277.9728,277.9728,5493.0
2022-12-14 13:30:00,281.16,281.82,280.7,281.81,5884.0,278.0618,278.7145,277.6069,278.7046,5884.0
2022-12-14 14:00:00,281.75,281.75,278.44,279.68,11161.0,278.6453,278.6453,275.3718,276.5981,11161.0
2022-12-14 14:30:00,279.23,281.95,278.45,281.72,16932.0,276.1531,278.8431,275.3817,278.6156,16932.0
2022-12-14 15:00:00,282.06,284.34,281.35,281.94,12583.0,278.9519,281.2068,278.2497,278.8332,12583.0
2022-12-14 15:30:00,281.93,282.55,280.89,281.98,28010.0,278.8233,279.4365,277.7948,278.8728,28010.0
2022-12-15 09:30:00,281.12,283.8,278.51,280.53,7575.0,278.0222,280.6727,275.441,277.4387,7575.0
2022-12-15 10:00:00,280.63,282.6,279.42,280.0,25330.0,277.5376,279.4859,276.341,276.9146,25330.0
2022-12-15 10:30:00,279.91,280.02,276.99,277.03,8674.0,276.8256,276.9344,273.9377,273.9773,8674.0
2022-12-15 11:00:00,277.22,278.37,276.99,277.3,4321.0,274.1652,275.3025,273.9377,274.2443,4321.0
2022-12-15 11:30:00,277.39,277.39,275.94,276.39,5980.0,274.3333,274.3333,272.8993,273.3444,5980.0
2022-12-15 12:00:00,276.52,278.36,276.45,278.36,8397.0,273.4729,275.2927,273.4037,275.2927,8397.0
2022-12-15 12:30:00,278.46,279.79,278.34,279.54,7502.0,275.3915,276.7069,275.2729,276.4596,7502.0
2022-12-15 13:00:00,279.49,279.67,278.34,279.04,5985.0,276.4102,276.5882,275.2729,275.9652,5985.0
2022-12-15 13:30:00,278.94,279.66,278.94,279.3,4081.0,275.8663,276.5783,275.8663,276.2223,4081.0
2022-12-15 14:00:00,279.53,279.65,278.05,278.05,5325.0,276.4498,276.5684,274.9861,274.9861,5325.0
2022-12-15 14:30:00,278.34,279.15,278.33,278.75,5293.0,275.2729,276.0739,275.263,275.6784,5293.0
2022-12-15 15:00:00,278.73,278.9,277.86,278.29,10254.0,275.6586,275.8267,274.7982,275.2234,10254.0
2022-12-15 15:30:00,278.72,279.36,277.46,279.29,39314.0,275.6487,276.2816,274.4026,276.2124,39314.0
2022-12-16 09:30:00,276.54,280.52,276.54,279.75,49054.0,273.4927,277.4288,273.4927,276.6673,49054.0
2022-12-16 10:00:00,279.94,279.95,276.07,276.49,10782.0,276.8552,276.8651,273.0279,273.4433,10782.0
2022-12-16 10:30:00,276.5,277.06,275.79,275.91,10853.0,273.4531,274.007,272.751,272.8696,10853.0
2022-12-16 11:00:00,275.89,277.57,275.89,276.38,10525.0,272.8499,274.5114,272.8499,273.3345,10525.0
2022-12-16 11:30:00,276.38,276.53,276.17,276.32,3600.0,273.3345,273.4828,273.1268,273.2751,3600.0
2022-12-16 12:00:00,276.44,277.12,275.98,276.19,6758.0,273.3938,274.0663,272.9389,273.1466,6758.0
2022-12-16 12:30:00,276.34,277.08,276.3,276.68,5151.0,273.2949,274.0268,273.2553,273.6312,5151.0
2022-12-16 13:00:00,276.65,276.75,276.11,276.11,3290.0,273.6015,273.7004,273.0674,273.0674,3290.0
2022-12-16 13:30:00,276.07,278.15,275.94,278.09,11859.0,273.0279,275.085,272.8993,275.0256,11859.0
2022-12-16 14:00:00,278.2,281.14,278.17,280.35,12859.0,275.1344,278.042,275.1047,277.2607,12859.0
2022-12-16 14:30:00,280.92,282.23,280.78,282.23,11755.0,277.8244,279.12,277.686,279.12,11755.0
2022-12-16 15:00:00,282.06,283.42,282.06,283.18,10502.0,278.9519,280.2969,278.9519,280.0595,10502.0
2022-12-16 15:30:00,283.65,288.07,283.65,286.13,88544.0,280.5244,284.8957,280.5244,282.977,88544.0
2022-12-19 09:30:00,285.28,289.79,283.92,289.53,7478.0,282.1364,286.5967,280.7914,286.3396,7478.0
2022-12-19 10:00:00,289.28,293.1,289.13,292.02,14661.0,286.0923,289.8702,285.944,288.8021,14661.0
2022-12-19 10:30:00,291.82,291.94,290.4,290.6,6582.0,288.6043,288.723,287.2,287.3978,6582.0
2022-12-19 11:00:00,290.41,291.06,289.95,291.06,5371.0,287.2099,287.8527,286.7549,287.8527,5371.0
2022-12-19 11:30:00,291.13,292.5,290.95,291.92,6574.0,287.9219,289.2768,287.7439,288.7032,6574.0
2022-12-19 12:00:00,291.19,291.48,289.5,289.5,10058.0,287.9813,288.2681,286.3099,286.3099,10058.0
2022-12-19 12:30:00,289.57,289.99,288.86,289.31,4177.0,286.3791,286.7945,285.6769,286.122,4177.0
2022-12-19 13:00:00,289.1,289.22,287.74,287.74,6965.0,285.9143,286.033,284.5693,284.5693,6965.0
2022-12-19 13:30:00,287.44,287.98,286.8,287.02,5351.0,284.2726,284.8066,283.6396,283.8572,5351.0
2022-12-19 14:00:00,286.81,287.46,286.36,287.18,4420.0,283.6495,284.2924,283.2045,284.0155,4420.0
2022-12-19 14:30:00,287.36,288.0,287.27,287.6,6451.0,284.1935,284.8264,284.1045,284.4308,6451.0
2022-12-19 15:00:00,287.55,287.55,286.45,286.82,8391.0,284.3814,284.3814,283.2935,283.6594,8391.0
2022-12-19 15:30:00,286.92,287.42,286.14,286.21,27151.0,283.7583,284.2528,282.9869,283.0561,27151.0
2022-12-20 09:30:00,286.21,286.21,280.71,282.98,13676.0,283.0561,283.0561,277.6168,279.8617,13676.0
2022-12-20 10:00:00,283.33,285.09,282.85,284.51,6458.0,280.2079,281.9485,279.7332,281.3749,6458.0
2022-12-20 10:30:00,284.54,284.59,283.53,284.56,5303.0,281.4046,281.454,280.4057,281.4243,5303.0
2022-12-20 11:00:00,284.42,284.42,282.67,282.81,8031.0,281.2859,281.2859,279.5552,279.6936,8031.0
2022-12-20 11:30:00,282.65,283.71,282.53,283.21,5066.0,279.5354,280.5837,279.4167,280.0892,5066.0
2022-12-20 12:00:00,283.47,284.64,283.42,284.64,5271.0,280.3463,281.5034,280.2969,281.5034,5271.0
2022-12-20 12:30:00,284.63,286.95,284.63,286.91,4180.0,281.4936,283.788,281.4936,283.7484,4180.0
2022-12-20 13:00:00,287.02,288.33,286.95,288.01,6100.0,283.8572,285.1528,283.788,284.8363,6100.0
2022-12-20 13:30:00,288.02,288.96,288.02,288.4,4181.0,284.8462,285.7758,284.8462,285.222,4181.0
2022-12-20 14:00:00,288.28,288.28,286.19,286.37,4383.0,285.1033,285.1033,283.0364,283.2144,4383.0
2022-12-20 14:30:00,286.46,286.58,286.12,286.45,4581.0,283.3034,283.4221,282.9671,283.2935,4581.0
2022-12-20 15:00:00,286.15,287.25,285.87,287.06,3872.0,282.9968,284.0847,282.7199,283.8968,3872.0
2022-12-20 15:30:00,286.98,288.04,286.62,286.99,18643.0,283.8177,284.866,283.4616,283.8276,18643.0
2022-12-21 09:30:00,289.91,291.82,288.28,290.15,7139.0,286.7154,288.6043,285.1033,286.9527,7139.0
2022-12-21 10:00:00,290.16,291.88,289.99,291.88,4121.0,286.9626,288.6637,286.7945,288.6637,4121.0
2022-12-21 10:30:00,291.81,293.18,291.55,292.59,2909.0,288.5944,289.9493,288.3373,289.3658,2909.0
2022-12-21 11:00:00,292.77,293.47,292.77,293.28,3322.0,289.5439,290.2361,289.5439,290.0482,3322.0
2022-12-21 11:30:00,293.18,293.28,291.57,291.57,2000.0,289.9493,290.0482,288.3571,288.3571,2000.0
2022-12-21 12:00:00,291.0,292.06,291.0,291.27,1942.0,287.7934,288.8417,287.7934,288.0604,1942.0
2022-12-21 12:30:00,291.39,292.36,291.39,292.36,1432.0,288.1791,289.1384,288.1791,289.1384,1432.0
2022-12-21 13:00:00,292.57,293.48,292.1,293.09,2430.0,289.3461,290.246,288.8812,289.8603,2430.0
2022-12-21 13:30:00,293.11,293.62,292.96,293.62,2700.0,289.8801,290.3845,289.7318,290.3845,2700.0
2022-12-21 14:00:00,293.66,294.0,293.16,293.19,905.0,290.4241,290.7603,289.9296,289.9592,905.0
2022-12-21 14:30:00,292.77,293.1,292.58,292.69,1148.0,289.5439,289.8702,289.356,289.4647,1148.0
2022-12-21 15:00:00,292.53,292.64,291.87,291.89,3356.0,289.3065,289.4153,288.6538,288.6736,3356.0
2022-12-21 15:30:00,292.11,294.27,291.86,294.26,22216.0,288.8911,291.0273,288.6439,291.0174,22216.0
2022-12-22 09:30:00,293.98,294.0,290.09,290.1,5010.0,290.7405,290.7603,286.8934,286.9033,5010.0
2022-12-22 10:00:00,290.04,291.66,290.04,291.41,5491.0,286.8439,288.4461,286.8439,288.1988,5491.0
2022-12-22 10:30:00,291.12,291.92,290.83,291.85,3416.0,287.912,288.7032,287.6252,288.634,3416.0
2022-12-22 11:00:00,291.54,292.12,291.03,291.33,1568.0,288.3274,288.901,287.823,288.1197,1568.0
2022-12-22 11:30:00,291.94,291.94,290.17,290.58,1925.0,288.723,288.723,286.9725,287.378,1925.0
2022-12-22 12:00:00,290.57,290.57,289.57,290.06,4002.0,287.3681,287.3681,286.3791,286.8637,4002.0
2022-12-22 12:30:00,289.89,290.04,288.74,288.74,3692.0,286.6956,286.8439,285.5583,285.5583,3692.0
2022-12-22 13:00:00,288.41,288.57,287.87,288.24,3700.0,285.2319,285.3901,284.6979,285.0638,3700.0
2022-12-22 13:30:00,288.19,288.19,286.44,286.44,6334.0,285.0143,285.0143,283.2836,283.2836,6334.0
2022-12-22 14:00:00,286.39,287.43,286.05,287.43,3771.0,283.2342,284.2627,282.8979,284.2627,3771.0
2022-12-22 14:30:00,287.74,288.59,287.71,288.53,5200.0,284.5693,285.4099,284.5396,285.3506,5200.0
2022-12-22 15:00:00,288.58,289.33,288.36,289.32,7499.0,285.4,286.1418,285.1825,286.1319,7499.0
2022-12-22 15:30:00,289.45,289.45,285.68,286.03,37768.0,286.2604,286.2604,282.532,282.8781,37768.0
2022-12-23 09:30:00,286.18,290.0,286.06,289.5,8678.0,283.0265,286.8044,282.9078,286.3099,8678.0
2022-12-23 10:00:00,292.07,295.0,291.2,295.0,8501.0,288.8516,291.7493,287.9912,291.7493,8501.0
2022-12-23 10:30:00,294.8,295.71,293.14,293.14,10959.0,291.5515,292.4515,289.9098,289.9098,10959.0
2022-12-23 11:00:00,292.41,293.63,292.31,293.15,2188.0,289.1878,290.3944,289.0889,289.9197,2188.0
2022-12-23 11:30:00,293.25,293.78,293.01,293.78,2798.0,290.0186,290.5427,289.7812,290.5427,2798.0
2022-12-23 12:00:00,294.14,294.14,292.91,292.91,2063.0,290.8988,290.8988,289.6823,289.6823,2063.0
2022-12-23 12:30:00,293.24,293.65,292.49,292.49,2638.0,290.0087,290.4142,289.2669,289.2669,2638.0
2022-12-23 13:00:00,292.83,293.09,292.83,293.08,2318.0,289.6032,289.8603,289.6032,289.8504,2318.0
2022-12-23 13:30:00,293.17,294.27,292.91,292.91,4311.0,289.9395,291.0273,289.6823,289.6823,4311.0
2022-12-23 14:00:00,292.78,293.05,291.7,292.04,3474.0,289.5538,289.8208,288.4857,288.8219,3474.0
2022-12-23 14:30:00,292.1,293.23,291.92,293.09,5574.0,288.8812,289.9988,288.7032,289.8603,5574.0
2022-12-23 15:00:00,292.95,294.02,292.74,294.02,6315.0,289.7219,290.7801,289.5142,290.7801,6315.0
2022-12-23 15:30:00,293.85,294.22,292.87,293.37,31405.0,290.612,290.9779,289.6428,290.1372,31405.0
2022-12-27 09:30:00,294.0,295.1,293.3,294.52,6396.0,290.7603,291.8482,290.068,291.2746,6396.0
2022-12-27 10:00:00,294.19,294.19,292.23,292.85,4084.0,290.9482,290.9482,289.0098,289.623,4084.0
2022-12-27 10:30:00,293.37,293.86,292.14,292.15,3238.0,290.1372,290.6218,288.9208,288.9307,3238.0
2022-12-27 11:00:00,291.92,292.33,290.87,291.12,2671.0,288.7032,289.1087,287.6648,287.912,2671.0
2022-12-27 11:30:00,291.35,291.35,290.35,290.43,1800.0,288.1395,288.1395,287.1505,287.2296,1800.0
2022-12-27 12:00:00,290.49,290.55,289.64,290.19,3720.0,287.289,287.3483,286.4484,286.9923,3720.0
2022-12-27 12:30:00,290.86,290.86,289.98,290.42,1726.0,287.6549,287.6549,286.7846,287.2198,1726.0
2022-12-27 13:00:00,290.4,290.4,289.45,289.5,1600.0,287.2,287.2,286.2604,286.3099,1600.0
2022-12-27 13:30:00,289.47,289.49,287.57,287.57,5401.0,286.2802,286.3,284.4012,284.4012,5401.0
2022-12-27 14:00:00,287.55,287.55,285.42,285.57,6080.0,284.3814,284.3814,282.2749,282.4232,6080.0
2022-12-27 14:30:00,285.82,286.16,285.19,285.71,7542.0,282.6704,283.0067,282.0474,282.5617,7542.0
2022-12-27 15:00:00,286.01,286.89,285.72,286.71,8545.0,282.8584,283.7287,282.5715,283.5506,8545.0
2022-12-27 15:30:00,286.86,287.04,285.85,286.01,19375.0,283.699,283.877,282.7001,282.8584,19375.0
2022-12-28 09:30:00,287.09,288.58,285.69,286.65,2986.0,283.9265,285.4,282.5419,283.4913,2986.0
2022-12-28 10:00:00,286.83,288.46,286.46,288.38,4551.0,283.6693,285.2814,283.3034,285.2022,4551.0
2022-12-28 10:30:00,288.38,289.24,285.0,285.0,5330.0,285.2022,286.0528,281.8595,281.8595,5330.0
2022-12-28 11:00:00,285.79,285.79,284.33,284.82,11097.0,282.6408,282.6408,281.1969,281.6815,11097.0
2022-12-28 11:30:00,284.76,286.29,284.67,286.07,3543.0,281.6221,283.1353,281.5331,282.9177,3543.0
2022-12-28 12:00:00,285.87,288.36,285.85,287.94,6851.0,282.7199,285.1825,282.7001,284.7671,6851.0
2022-12-28 12:30:00,288.09,289.46,287.57,288.3,11006.0,284.9154,286.2703,284.4012,285.1231,11006.0
2022-12-28 13:00:00,288.81,290.31,288.78,289.61,5060.0,285.6275,287.111,285.5978,286.4187,5060.0
2022-12-28 13:30:00,289.22,289.54,287.69,288.36,4521.0,286.033,286.3495,284.5198,285.1825,4521.0
2022-12-28 14:00:00,288.77,289.01,288.05,288.73,2600.0,285.5879,285.8253,284.8759,285.5484,2600.0
2022-12-28 14:30:00,288.93,289.83,288.92,288.94,3303.0,285.7462,286.6363,285.7363,285.7561,3303.0
2022-12-28 15:00:00,288.6,288.6,287.0,287.73,5785.0,285.4198,285.4198,283.8374,284.5594,5785.0
2022-12-28 15:30:00,287.84,288.1,285.45,285.47,26659.0,284.6682,284.9253,282.3045,282.3243,26659.0
2022-12-29 09:30:00,285.9,286.21,283.66,285.74,6592.0,282.7496,283.0561,280.5342,282.5913,6592.0
2022-12-29 10:00:00,286.13,286.23,281.95,282.07,7780.0,282.977,283.0759,278.8431,278.9618,7780.0
2022-12-29 10:30:00,282.37,282.62,277.43,277.81,24167.0,279.2585,279.5057,274.3729,274.7487,24167.0
2022-12-29 11:00:00,278.0,279.31,277.23,277.74,18569.0,274.9366,276.2322,274.1751,274.6795,18569.0
2022-12-29 11:30:00,278.38,280.68,278.22,280.43,7471.0,275.3124,277.5871,275.1542,277.3398,7471.0
2022-12-29 12:00:00,280.43,281.83,280.43,281.59,6398.0,277.3398,278.7244,277.3398,278.4871,6398.0
2022-12-29 12:30:00,281.63,282.98,281.17,282.39,5208.0,278.5266,279.8617,278.0717,279.2782,5208.0
2022-12-29 13:00:00,282.39,282.53,280.98,280.98,3628.0,279.2782,279.4167,277.8838,277.8838,3628.0
2022-12-29 13:30:00,280.9,282.43,280.9,282.27,1220.0,277.8047,279.3178,277.8047,279.1596,1220.0
2022-12-29 14:00:00,282.68,282.82,282.38,282.65,2413.0,279.565,279.7035,279.2684,279.5354,2413.0
2022-12-29 14:30:00,282.6,282.85,282.15,282.63,4536.0,279.4859,279.7332,279.0409,279.5156,4536.0
2022-12-29 15:00:00,282.44,282.44,280.85,281.02,9610.0,279.3277,279.3277,277.7552,277.9233,9610.0
2022-12-29 15:30:00,281.1,281.29,279.94,281.14,20376.0,278.0025,278.1904,276.8552,278.042,20376.0
2022-12-30 09:30:00,279.02,280.33,278.38,280.32,3714.0,275.9454,277.2409,275.3124,277.2311,3714.0
2022-12-30 10:00:00,280.64,280.88,279.3,280.69,4300.0,277.5475,277.7849,276.2223,277.597,4300.0
2022-12-30 10:30:00,280.47,281.05,278.87,279.26,4893.0,277.3794,277.953,275.797,276.1827,4893.0
2022-12-30 11:00:00,279.56,280.15,278.45,278.66,6655.0,276.4794,277.0629,275.3817,275.5893,6655.0
2022-12-30 11:30:00,278.65,280.89,278.65,280.84,6329.0,275.5795,277.7948,275.5795,277.7453,6329.0
2022-12-30 12:00:00,280.86,281.38,280.62,281.08,3935.0,277.7651,278.2794,277.5277,277.9827,3935.0
2022-12-30 12:30:00,281.08,281.24,280.0,280.55,5342.0,277.9827,278.1409,276.9146,277.4585,5342.0
2022-12-30 13:00:00,281.12,281.12,279.28,279.88,7392.0,278.0222,278.0222,276.2025,276.7959,7392.0
2022-12-30 13:30:00,280.26,280.84,279.88,280.65,3772.0,277.1717,277.7453,276.7959,277.5574,3772.0
2022-12-30 14:00:00,280.82,280.83,279.49,279.82,4167.0,277.7255,277.7354,276.4102,276.7366,4167.0
2022-12-30 14:30:00,279.89,280.19,278.86,279.44,5783.0,276.8058,277.1025,275.7871,276.3607,5783.0
2022-12-30 15:00:00,279.47,280.52,279.46,280.27,5193.0,276.3904,277.4288,276.3805,277.1816,5193.0
2022-12-30 15:30:00,280.49,281.01,279.45,279.55,25724.0,277.3992,277.9134,276.3706,276.4695,25724.0
2023-01-03 09:30:00,279.01,281.15,277.26,280.37,23173.0,275.9355,278.0519,274.2048,277.2805,23173.0
2023-01-03 10:00:00,281.0,281.44,278.96,278.96,9837.0,277.9036,278.3387,275.886,275.886,9837.0
2023-01-03 10:30:00,278.96,279.62,278.41,279.56,2523.0,275.886,276.5388,275.3421,276.4794,2523.0
2023-01-03 11:00:00,279.77,279.77,276.41,276.93,7634.0,276.6871,276.6871,273.3641,273.8784,7634.0
2023-01-03 11:30:00,276.6,276.86,273.89,274.38,4991.0,273.552,273.8092,270.8719,271.3565,4991.0
2023-01-03 12:00:00,274.25,274.65,273.73,274.32,5266.0,271.2279,271.6235,270.7137,271.2972,5266.0
2023-01-03 12:30:00,274.32,275.9,273.59,274.36,16642.0,271.2972,272.8598,270.5752,271.3367,16642.0
2023-01-03 13:00:00,274.3,274.96,274.06,274.65,1755.0,271.2774,271.9301,271.04,271.6235,1755.0
2023-01-03 13:30:00,274.57,274.99,273.59,274.19,4221.0,271.5444,271.9598,270.5752,271.1686,4221.0
2023-01-03 14:00:00,274.05,274.42,271.92,272.16,8203.0,271.0301,271.3961,268.9236,269.161,8203.0
2023-01-03 14:30:00,272.29,274.99,271.81,274.57,14348.0,269.2895,271.9598,268.8148,271.5444,14348.0
2023-01-03 15:00:00,274.38,275.1,273.37,273.98,6880.0,271.3565,272.0686,270.3576,270.9609,6880.0
2023-01-03 15:30:00,273.98,273.98,271.48,272.81,34066.0,270.9609,270.9609,268.4885,269.8038,34066.0
2023-01-04 09:30:00,272.55,274.21,270.65,272.26,8369.0,269.5467,271.1884,267.6676,269.2599,8369.0
2023-01-04 10:00:00,271.92,272.48,267.64,268.83,8993.0,268.9236,269.4774,264.6908,265.8677,8993.0
2023-01-04 10:30:00,268.86,271.04,268.61,271.03,17854.0,265.8973,268.0533,265.6501,268.0434,17854.0
2023-01-04 11:00:00,271.54,272.89,271.16,271.54,11961.0,268.5478,269.8829,268.172,268.5478,11961.0
2023-01-04 11:30:00,271.62,273.37,271.62,273.34,1607.0,268.6269,270.3576,268.6269,270.328,1607.0
2023-01-04 12:00:00,273.42,274.04,272.89,272.89,17465.0,270.4071,271.0203,269.8829,269.8829,17465.0
2023-01-04 12:30:00,272.74,272.74,270.72,270.73,3790.0,269.7346,269.7346,267.7368,267.7467,3790.0
2023-01-04 13:00:00,270.93,271.33,270.71,271.08,6177.0,267.9445,268.3401,267.7269,268.0929,6177.0
2023-01-04 13:30:00,270.92,271.04,269.93,270.92,6210.0,267.9346,268.0533,266.9555,267.9346,6210.0
2023-01-04 14:00:00,270.51,270.91,269.24,269.24,13219.0,267.5292,267.9247,266.2731,266.2731,13219.0
2023-01-04 14:30:00,268.79,269.06,267.7,268.51,4187.0,265.8281,266.0951,264.7501,265.5512,4187.0
2023-01-04 15:00:00,268.75,269.18,268.16,268.73,10322.0,265.7885,266.2138,265.205,265.7688,10322.0
2023-01-04 15:30:00,268.8,269.24,266.46,268.7,51408.0,265.838,266.2731,263.5238,265.7391,51408.0
2023-01-05 09:30:00,268.68,268.89,264.43,268.32,3425.0,265.7193,265.927,261.5161,265.3633,3425.0
2023-01-05 10:00:00,268.3,269.99,267.3,268.33,5116.0,265.3435,267.0149,264.3545,265.3732,5116.0
2023-01-05 10:30:00,268.35,269.0,267.19,267.2,4530.0,265.393,266.0358,264.2457,264.2556,4530.0
2023-01-05 11:00:00,267.2,268.15,266.33,266.79,3763.0,264.2556,265.1952,263.3952,263.8501,3763.0
2023-01-05 11:30:00,266.9,266.9,265.73,265.93,2716.0,263.9589,263.9589,262.8018,262.9996,2716.0
2023-01-05 12:00:00,266.61,267.58,266.61,267.21,2494.0,263.6721,264.6314,263.6721,264.2655,2494.0
2023-01-05 12:30:00,267.4,267.4,266.23,266.51,3961.0,264.4534,264.4534,263.2963,263.5732,3961.0
2023-01-05 13:00:00,266.49,266.49,265.01,265.96,6811.0,263.5534,263.5534,262.0898,263.0293,6811.0
2023-01-05 13:30:00,265.94,266.0,265.05,265.7,2504.0,263.0095,263.0688,262.1293,262.7722,2504.0
2023-01-05 14:00:00,265.82,265.91,263.39,263.39,12631.0,262.8908,262.9798,260.4876,260.4876,12631.0
2023-01-05 14:30:00,263.73,266.5,263.73,266.25,8939.0,260.8239,263.5633,260.8239,263.3161,8939.0
2023-01-05 15:00:00,265.94,266.69,265.38,266.26,7683.0,263.0095,263.7512,262.4557,263.326,7683.0
2023-01-05 15:30:00,266.29,267.54,266.04,266.68,41259.0,263.3557,264.5919,263.1084,263.7414,41259.0
2023-01-06 09:30:00,268.46,272.5,267.63,271.06,3764.0,265.5017,269.4972,264.6809,268.0731,3764.0
2023-01-06 10:00:00,272.74,274.48,272.22,274.39,12508.0,269.7346,271.4554,269.2203,271.3664,12508.0
2023-01-06 10:30:00,274.6,275.27,273.98,274.67,6796.0,271.5741,272.2367,270.9609,271.6433,6796.0
2023-01-06 11:00:00,274.62,276.06,274.54,275.15,5051.0,271.5939,273.018,271.5147,272.118,5051.0
2023-01-06 11:30:00,274.99,275.4,274.4,274.89,5692.0,271.9598,272.3653,271.3763,271.8609,5692.0
2023-01-06 12:00:00,274.8,274.84,271.85,272.1,6986.0,271.7719,271.8114,268.8544,269.1016,6986.0
2023-01-06 12:30:00,272.07,273.37,272.07,273.36,4509.0,269.072,270.3576,269.072,270.3477,4509.0
2023-01-06 13:00:00,272.96,272.96,272.04,272.38,3134.0,269.9522,269.9522,269.0423,269.3785,3134.0
2023-01-06 13:30:00,272.3,272.45,271.05,272.29,7000.0,269.2994,269.4478,268.0632,269.2895,7000.0
2023-01-06 14:00:00,272.35,273.04,272.3,273.04,9248.0,269.3489,270.0313,269.2994,270.0313,9248.0
2023-01-06 14:30:00,272.91,273.01,272.1,272.66,7299.0,269.9027,270.0016,269.1016,269.6555,7299.0
2023-01-06 15:00:00,272.63,272.63,270.29,270.29,8409.0,269.6258,269.6258,267.3116,267.3116,8409.0
2023-01-06 15:30:00,270.11,271.39,269.45,270.22,51590.0,267.1336,268.3995,266.4808,267.2423,51590.0
2023-01-09 09:30:00,268.67,269.32,267.06,268.23,7233.0,265.7094,266.3523,264.1172,265.2743,7233.0
2023-01-09 10:00:00,268.65,271.58,268.55,270.27,7163.0,265.6896,268.5874,265.5908,267.2918,7163.0
2023-01-09 10:30:00,269.94,272.47,269.5,271.77,14328.0,266.9654,269.4676,266.5303,268.7753,14328.0
2023-01-09 11:00:00,271.58,272.89,271.39,271.55,11968.0,268.5874,269.8829,268.3995,268.5577,11968.0
2023-01-09 11:30:00,271.39,271.76,270.62,271.74,4389.0,268.3995,268.7654,267.6379,268.7456,4389.0
2023-01-09 12:00:00,271.74,271.74,269.73,269.91,4688.0,268.7456,268.7456,266.7577,266.9358,4688.0
2023-01-09 12:30:00,270.05,270.05,268.75,268.77,3938.0,267.0742,267.0742,265.7885,265.8083,3938.0
2023-01-09 13:00:00,268.93,268.93,267.61,267.62,3276.0,265.9666,265.9666,264.6611,264.671,3276.0
2023-01-09 13:30:00,267.63,267.64,266.91,267.2,7106.0,264.6809,264.6908,263.9688,264.2556,7106.0
2023-01-09 14:00:00,267.27,267.43,266.03,266.03,3745.0,264.3249,264.4831,263.0985,263.0985,3745.0
2023-01-09 14:30:00,265.9,266.04,264.8,264.81,3791.0,262.97,263.1084,261.8821,261.892,3791.0
2023-01-09 15:00:00,264.83,265.42,264.6,264.87,8449.0,261.9117,262.4952,261.6843,261.9513,8449.0
2023-01-09 15:30:00,264.93,266.5,264.71,265.47,28610.0,262.0106,263.5633,261.7931,262.5447,28610.0
2023-01-10 09:30:00,264.85,265.64,262.61,264.01,6890.0,261.9315,262.7128,259.7162,261.1008,6890.0
2023-01-10 10:00:00,264.81,264.82,262.15,262.15,8655.0,261.892,261.9019,259.2613,259.2613,8655.0
2023-01-10 10:30:00,262.13,262.13,260.62,261.93,6061.0,259.2415,259.2415,257.7481,259.0437,6061.0
2023-01-10 11:00:00,262.88,262.88,261.38,261.66,4411.0,259.9832,259.9832,258.4998,258.7767,4411.0
2023-01-10 11:30:00,261.75,262.23,261.08,261.94,7072.0,258.8657,259.3404,258.2031,259.0536,7072.0
2023-01-10 12:00:00,261.77,262.14,260.26,260.61,4295.0,258.8855,259.2514,257.3921,257.7382,4295.0
2023-01-10 12:30:00,260.78,261.67,260.54,261.48,6396.0,257.9064,258.7866,257.669,258.5987,6396.0
2023-01-10 13:00:00,261.63,261.82,261.24,261.6,4833.0,258.747,258.9349,258.3613,258.7173,4833.0
2023-01-10 13:30:00,261.87,263.56,261.87,263.5,9101.0,258.9844,260.6557,258.9844,260.5964,9101.0
2023-01-10 14:00:00,263.56,264.03,263.19,263.26,5727.0,260.6557,261.1206,260.2898,260.359,5727.0
2023-01-10 14:30:00,263.35,263.68,261.71,262.05,10987.0,260.4481,260.7744,258.8261,259.1624,10987.0
2023-01-10 15:00:00,262.06,262.84,261.75,262.63,9217.0,259.1723,259.9437,258.8657,259.736,9217.0
2023-01-10 15:30:00,262.68,264.0,262.37,264.0,34011.0,259.7854,261.0909,259.4788,261.0909,34011.0
2023-01-11 09:30:00,264.17,266.85,263.53,264.32,3318.0,261.259,263.9095,260.6261,261.4074,3318.0
2023-01-11 10:00:00,264.82,264.82,263.42,264.41,2867.0,261.9019,261.9019,260.5173,261.4964,2867.0
2023-01-11 10:30:00,264.8,264.91,262.74,262.86,6674.0,261.8821,261.9909,259.8448,259.9635,6674.0
2023-01-11 11:00:00,262.91,262.91,261.78,262.14,2681.0,260.0129,260.0129,258.8954,259.2514,2681.0
2023-01-11 11:30:00,261.88,262.13,261.39,261.49,3292.0,258.9942,259.2415,258.5096,258.6085,3292.0
2023-01-11 12:00:00,261.19,261.5,261.05,261.41,3439.0,258.3119,258.6184,258.1734,258.5294,3439.0
2023-01-11 12:30:00,261.33,261.67,260.98,261.3,5891.0,258.4503,258.7866,258.1042,258.4206,5891.0
2023-01-11 13:00:00,261.34,261.35,260.6,260.6,4530.0,258.4602,258.4701,257.7284,257.7284,4530.0
2023-01-11 13:30:00,260.51,261.35,260.46,261.05,6291.0,257.6393,258.4701,257.5899,258.1734,6291.0
2023-01-11 14:00:00,261.35,261.35,260.55,261.17,4822.0,258.4701,258.4701,257.6789,258.2921,4822.0
2023-01-11 14:30:00,261.33,262.06,261.09,262.0,8728.0,258.4503,259.1723,258.213,259.1129,8728.0
2023-01-11 15:00:00,262.32,262.98,262.21,262.71,6889.0,259.4294,260.0821,259.3206,259.8151,6889.0
2023-01-11 15:30:00,262.68,263.76,262.14,263.05,30801.0,259.7854,260.8535,259.2514,260.1514,30801.0
2023-01-12 09:30:00,263.26,263.26,260.93,262.34,3910.0,260.359,260.359,258.0547,259.4492,3910.0
2023-01-12 10:00:00,262.92,266.79,262.92,266.79,4451.0,260.0228,263.8501,260.0228,263.8501,4451.0
2023-01-12 10:30:00,266.62,266.8,264.9,264.97,9261.0,263.682,263.86,261.981,262.0502,9261.0
2023-01-12 11:00:00,264.71,264.98,264.5,264.55,5197.0,261.7931,262.0601,261.5854,261.6348,5197.0
2023-01-12 11:30:00,264.64,266.35,263.72,266.35,6139.0,261.7238,263.415,260.814,263.415,6139.0
2023-01-12 12:00:00,266.28,267.17,266.05,267.01,4944.0,263.3458,264.226,263.1183,264.0677,4944.0
2023-01-12 12:30:00,267.01,267.29,266.83,266.83,2607.0,264.0677,264.3446,263.8897,263.8897,2607.0
2023-01-12 13:00:00,266.65,266.78,265.9,265.94,3028.0,263.7117,263.8403,262.97,263.0095,3028.0
2023-01-12 13:30:00,265.33,266.03,264.82,265.99,6897.0,262.4062,263.0985,261.9019,263.059,6897.0
2023-01-12 14:00:00,266.03,266.35,264.5,264.88,8869.0,263.0985,263.415,261.5854,261.9612,8869.0
2023-01-12 14:30:00,264.66,266.09,264.66,265.04,6339.0,261.7436,263.1579,261.7436,262.1194,6339.0
2023-01-12 15:00:00,265.08,265.22,264.28,264.68,11313.0,262.159,262.2974,261.3678,261.7634,11313.0
2023-01-12 15:30:00,264.56,266.29,264.25,266.29,23541.0,261.6447,263.3557,261.3381,263.3557,23541.0
2023-01-13 09:30:00,264.0,264.26,261.99,263.69,17099.0,261.0909,261.348,259.103,260.7843,17099.0
2023-01-13 10:00:00,264.92,264.93,263.92,263.92,2133.0,262.0008,262.0106,261.0118,261.0118,2133.0
2023-01-13 10:30:00,263.79,264.13,263.23,263.7,4308.0,260.8832,261.2195,260.3294,260.7942,4308.0
2023-01-13 11:00:00,263.8,265.47,263.42,265.24,3550.0,260.8931,262.5447,260.5173,262.3172,3550.0
2023-01-13 11:30:00,264.96,265.97,264.87,265.88,2811.0,262.0403,263.0392,261.9513,262.9502,2811.0
2023-01-13 12:00:00,265.92,266.96,265.74,266.96,4148.0,262.9897,264.0183,262.8117,264.0183,4148.0
2023-01-13 12:30:00,266.78,266.78,265.59,266.08,2001.0,263.8403,263.8403,262.6634,263.148,2001.0
2023-01-13 13:00:00,265.74,266.89,265.74,266.89,4434.0,262.8117,263.949,262.8117,263.949,4434.0
2023-01-13 13:30:00,266.74,268.68,266.74,268.54,3932.0,263.8007,265.7193,263.8007,265.5809,3932.0
2023-01-13 14:00:00,268.6,268.62,268.05,268.2,5354.0,265.6402,265.66,265.0963,265.2446,5354.0
2023-01-13 14:30:00,268.04,269.76,268.0,269.63,7286.0,265.0864,266.7874,265.0468,266.6588,7286.0
2023-01-13 15:00:00,269.37,270.8,269.17,270.75,8060.0,266.4017,267.816,266.2039,267.7665,8060.0
2023-01-13 15:30:00,270.65,272.48,270.33,270.33,32119.0,267.6676,269.4774,267.3511,267.3511,32119.0
2023-01-17 09:30:00,270.46,273.52,270.35,273.32,4171.0,267.4797,270.506,267.3709,270.3082,4171.0
2023-01-17 10:00:00,273.01,273.01,270.89,271.82,2286.0,270.0016,270.0016,267.905,268.8247,2286.0
2023-01-17 10:30:00,270.61,271.05,270.21,270.59,4233.0,267.6281,268.0632,267.2325,267.6083,4233.0
2023-01-17 11:00:00,270.09,271.88,270.09,271.55,4536.0,267.1138,268.8841,267.1138,268.5577,4536.0
2023-01-17 11:30:00,271.36,271.87,270.84,271.25,5330.0,268.3698,268.8742,267.8555,268.261,5330.0
2023-01-17 12:00:00,271.4,271.73,269.99,269.99,4195.0,268.4093,268.7357,267.0149,267.0149,4195.0
2023-01-17 12:30:00,270.34,270.54,269.37,269.37,3254.0,267.361,267.5588,266.4017,266.4017,3254.0
2023-01-17 13:00:00,269.55,269.6,268.01,268.02,3700.0,266.5797,266.6292,265.0567,265.0666,3700.0
2023-01-17 13:30:00,268.04,268.04,266.63,266.63,5239.0,265.0864,265.0864,263.6919,263.6919,5239.0
2023-01-17 14:00:00,266.86,267.63,266.11,266.22,10446.0,263.9194,264.6809,263.1776,263.2864,10446.0
2023-01-17 14:30:00,266.51,268.33,266.51,267.62,6889.0,263.5732,265.3732,263.5732,264.671,6889.0
2023-01-17 15:00:00,267.37,267.65,266.67,267.4,8976.0,264.4238,264.7007,263.7315,264.4534,8976.0
2023-01-17 15:30:00,267.31,268.0,266.74,267.92,47015.0,264.3644,265.0468,263.8007,264.9677,47015.0
2023-01-18 09:30:00,268.1,269.85,268.1,268.74,3685.0,265.1457,266.8764,265.1457,265.7787,3685.0
2023-01-18 10:00:00,268.44,268.91,266.58,266.58,5992.0,265.482,265.9468,263.6425,263.6425,5992.0
2023-01-18 10:30:00,266.36,268.21,266.26,268.21,3324.0,263.4249,265.2545,263.326,265.2545,3324.0
2023-01-18 11:00:00,268.21,268.42,265.98,266.38,6200.0,265.2545,265.4622,263.0491,263.4447,6200.0
2023-01-18 11:30:00,266.24,267.17,266.1,266.7,6046.0,263.3062,264.226,263.1677,263.7611,6046.0
2023-01-18 12:00:00,266.27,266.6,265.45,265.45,1869.0,263.3359,263.6622,262.5249,262.5249,1869.0
2023-01-18 12:30:00,265.32,265.98,265.09,265.48,4430.0,262.3963,263.0491,262.1689,262.5546,4430.0
2023-01-18 13:00:00,265.24,265.34,264.26,265.0,3408.0,262.3172,262.4161,261.348,262.0799,3408.0
2023-01-18 13:30:00,265.19,266.61,265.19,265.76,5685.0,262.2678,263.6721,262.2678,262.8315,5685.0
2023-01-18 14:00:00,265.78,265.97,264.97,265.06,5648.0,262.8513,263.0392,262.0502,262.1392,5648.0
2023-01-18 14:30:00,265.08,265.27,263.72,263.88,7403.0,262.159,262.3469,260.814,260.9722,7403.0
2023-01-18 15:00:00,263.81,264.73,263.19,263.22,10514.0,260.903,261.8128,260.2898,260.3195,10514.0
2023-01-18 15:30:00,263.21,263.36,262.06,262.1,32784.0,260.3096,260.4579,259.1723,259.2118,32784.0
2023-01-19 09:30:00,262.31,263.56,262.27,262.98,10418.0,259.4195,260.6557,259.38,260.0821,10418.0
2023-01-19 10:00:00,262.61,263.26,260.74,262.91,5800.0,259.7162,260.359,257.8668,260.0129,5800.0
2023-01-19 10:30:00,263.22,263.24,261.36,261.96,3371.0,260.3195,260.3393,258.48,259.0734,3371.0
2023-01-19 11:00:00,261.64,263.06,261.64,262.19,3874.0,258.7569,260.1612,258.7569,259.3008,3874.0
2023-01-19 11:30:00,262.13,262.5,260.99,262.17,10638.0,259.2415,259.6074,258.1141,259.2811,10638.0
2023-01-19 12:00:00,262.25,262.67,261.61,262.51,4954.0,259.3602,259.7755,258.7272,259.6173,4954.0
2023-01-19 12:30:00,262.37,262.37,261.49,261.74,2100.0,259.4788,259.4788,258.6085,258.8558,2100.0
2023-01-19 13:00:00,261.81,262.56,261.53,261.53,4980.0,258.925,259.6668,258.6481,258.6481,4980.0
2023-01-19 13:30:00,261.68,261.81,260.29,260.38,6915.0,258.7965,258.925,257.4218,257.5108,6915.0
2023-01-19 14:00:00,260.39,261.68,259.91,261.11,9347.0,257.5207,258.7965,257.046,258.2327,9347.0
2023-01-19 14:30:00,260.98,260.98,259.73,259.94,5382.0,258.1042,258.1042,256.8679,257.0756,5382.0
2023-01-19 15:00:00,259.82,260.02,259.28,259.81,6720.0,256.9569,257.1547,256.4229,256.9471,6720.0
2023-01-19 15:30:00,259.81,260.36,259.04,259.97,45030.0,256.9471,257.491,256.1855,257.1053,45030.0
2023-01-20 09:30:00,261.58,261.58,258.75,259.69,14068.0,258.6976,258.6976,255.8987,256.8284,14068.0
2023-01-20 10:00:00,259.94,260.17,257.4,257.4,5087.0,257.0756,257.3031,254.5636,254.5636,5087.0
2023-01-20 10:30:00,257.55,258.11,256.58,257.27,6260.0,254.712,255.2658,253.7527,254.435,6260.0
2023-01-20 11:00:00,257.07,258.17,256.85,257.45,9955.0,254.2373,255.3251,254.0197,254.6131,9955.0
2023-01-20 11:30:00,257.29,257.29,255.84,256.05,4304.0,254.4548,254.4548,253.0208,253.2285,4304.0
2023-01-20 12:00:00,256.06,256.06,255.07,256.03,4907.0,253.2384,253.2384,252.2593,253.2087,4907.0
2023-01-20 12:30:00,256.11,256.12,255.13,255.14,1960.0,253.2878,253.2977,252.3186,252.3285,1960.0
2023-01-20 13:00:00,255.35,255.48,253.08,253.08,4437.0,252.5362,252.6648,250.2912,250.2912,4437.0
2023-01-20 13:30:00,253.29,254.52,253.29,254.42,18696.0,250.4989,251.7154,250.4989,251.6165,18696.0
2023-01-20 14:00:00,254.5,255.79,254.38,254.61,12416.0,251.6956,252.9714,251.5769,251.8044,12416.0
2023-01-20 14:30:00,254.88,254.88,254.11,254.15,6939.0,252.0714,252.0714,251.3099,251.3494,6939.0
2023-01-20 15:00:00,254.15,254.67,253.88,254.33,12183.0,251.3494,251.8637,251.0824,251.5274,12183.0
2023-01-20 15:30:00,254.4,254.51,252.92,253.97,38382.0,251.5967,251.7055,250.133,251.1714,38382.0
2023-01-23 09:30:00,259.05,260.98,256.03,256.95,30219.0,256.1954,258.1042,253.2087,254.1186,30219.0
2023-01-23 10:00:00,256.47,260.84,256.23,260.71,22813.0,253.6439,257.9657,253.4065,257.8371,22813.0
2023-01-23 10:30:00,261.1,261.3,259.35,261.3,10057.0,258.2228,258.4206,256.4921,258.4206,10057.0
2023-01-23 11:00:00,261.16,262.7,260.52,262.64,32579.0,258.2822,259.8052,257.6492,259.7459,32579.0
2023-01-23 11:30:00,262.53,262.63,261.21,262.09,18308.0,259.6371,259.736,258.3316,259.2019,18308.0
2023-01-23 12:00:00,262.0,262.83,260.54,262.17,25027.0,259.1129,259.9338,257.669,259.2811,25027.0
2023-01-23 12:30:00,261.97,263.44,261.9,263.34,7002.0,259.0833,260.5371,259.014,260.4382,7002.0
2023-01-23 13:00:00,263.08,263.57,261.9,261.91,5957.0,260.181,260.6656,259.014,259.0239,5957.0
2023-01-23 13:30:00,261.98,261.98,260.18,260.2,9254.0,259.0931,259.0931,257.313,257.3328,9254.0
2023-01-23 14:00:00,260.3,260.33,258.57,258.57,7005.0,257.4317,257.4613,255.7207,255.7207,7005.0
2023-01-23 14:30:00,258.58,259.03,256.58,257.05,8385.0,255.7306,256.1757,253.7527,254.2175,8385.0
2023-01-23 15:00:00,257.02,257.59,256.72,256.78,12506.0,254.1878,254.7515,253.8911,253.9504,12506.0
2023-01-23 15:30:00,256.9,258.39,256.12,258.38,47035.0,254.0691,255.5427,253.2977,255.5328,47035.0
2023-01-24 09:30:00,259.5,259.95,258.34,259.95,400.0,256.6405,257.0855,255.4933,257.0855,400.0
2023-01-24 10:00:00,259.58,259.58,256.98,258.3,4798.0,256.7196,256.7196,254.1482,255.4537,4798.0
2023-01-24 10:30:00,258.48,262.7,258.48,262.46,7141.0,255.6317,259.8052,255.6317,259.5679,7141.0
2023-01-24 11:00:00,262.53,262.53,261.31,261.82,5761.0,259.6371,259.6371,258.4305,258.9349,5761.0
2023-01-24 11:30:00,261.08,261.34,260.3,260.49,2852.0,258.2031,258.4602,257.4317,257.6196,2852.0
2023-01-24 12:00:00,260.35,260.84,260.14,260.55,3151.0,257.4811,257.9657,257.2734,257.6789,3151.0
2023-01-24 12:30:00,260.43,261.98,260.42,261.97,3020.0,257.5602,259.0931,257.5503,259.0833,3020.0
2023-01-24 13:00:00,262.1,262.49,261.6,262.26,2500.0,259.2118,259.5975,258.7173,259.3701,2500.0
2023-01-24 13:30:00,262.54,263.66,262.45,263.61,4457.0,259.647,260.7546,259.558,260.7052,4457.0
2023-01-24 14:00:00,263.88,263.88,263.27,263.38,3671.0,260.9722,260.9722,260.3689,260.4777,3671.0
2023-01-24 14:30:00,263.22,263.95,262.79,263.28,3740.0,260.3195,261.0414,259.8942,260.3788,3740.0
2023-01-24 15:00:00,263.05,263.25,262.43,262.9,3400.0,260.1514,260.3492,259.5382,260.003,3400.0
2023-01-24 15:30:00,262.86,263.14,261.85,262.08,25267.0,259.9635,260.2404,258.9646,259.192,25267.0
2023-01-25 09:30:00,262.06,264.58,261.9,263.42,5853.0,259.1723,261.6645,259.014,260.5173,5853.0
2023-01-25 10:00:00,264.19,265.15,263.31,265.15,4276.0,261.2788,262.2282,260.4085,262.2282,4276.0
2023-01-25 10:30:00,265.15,265.2,264.06,265.04,4839.0,262.2282,262.2777,261.1502,262.1194,4839.0
2023-01-25 11:00:00,265.01,266.34,265.01,266.34,2552.0,262.0898,263.4051,262.0898,263.4051,2552.0
2023-01-25 11:30:00,266.46,267.2,265.92,266.97,5314.0,263.5238,264.2556,262.9897,264.0282,5314.0
2023-01-25 12:00:00,266.94,267.75,266.91,267.5,4692.0,263.9985,264.7996,263.9688,264.5523,4692.0
2023-01-25 12:30:00,267.73,267.73,267.23,267.46,2507.0,264.7798,264.7798,264.2853,264.5128,2507.0
2023-01-25 13:00:00,267.45,268.36,267.4,268.36,2300.0,264.5029,265.4028,264.4534,265.4028,2300.0
2023-01-25 13:30:00,268.42,268.43,267.6,268.25,3426.0,265.4622,265.4721,264.6512,265.2941,3426.0
2023-01-25 14:00:00,268.36,268.36,266.98,266.99,1499.0,265.4028,265.4028,264.0381,264.0479,1499.0
2023-01-25 14:30:00,266.62,266.79,265.44,265.54,2565.0,263.682,263.8501,262.515,262.6139,2565.0
2023-01-25 15:00:00,266.14,266.92,265.76,265.9,3928.0,263.2073,263.9787,262.8315,262.97,3928.0
2023-01-25 15:30:00,266.02,266.55,265.59,265.59,23906.0,263.0886,263.6128,262.6634,262.6634,23906.0
2023-01-26 09:30:00,265.78,266.76,265.02,265.03,3164.0,262.8513,263.8205,262.0996,262.1095,3164.0
2023-01-26 10:00:00,264.33,267.45,264.33,267.39,2215.0,261.4173,264.5029,261.4173,264.4435,2215.0
2023-01-26 10:30:00,267.27,267.87,266.65,267.18,2633.0,264.3249,264.9182,263.7117,264.2358,2633.0
2023-01-26 11:00:00,267.16,268.35,267.01,268.35,2500.0,264.2161,265.393,264.0677,265.393,2500.0
2023-01-26 11:30:00,268.35,268.5,267.67,267.92,4640.0,265.393,265.5413,264.7204,264.9677,4640.0
2023-01-26 12:00:00,267.99,269.0,267.99,268.59,2388.0,265.0369,266.0358,265.0369,265.6303,2388.0
2023-01-26 12:30:00,268.51,268.84,268.05,268.06,2314.0,265.5512,265.8776,265.0963,265.1061,2314.0
2023-01-26 13:00:00,268.28,268.28,267.84,268.0,1080.0,265.3237,265.3237,264.8886,265.0468,1080.0
2023-01-26 13:30:00,267.84,268.55,267.46,268.18,2265.0,264.8886,265.5908,264.5128,265.2248,2265.0
2023-01-26 14:00:00,268.02,268.29,266.66,266.66,3182.0,265.0666,265.3336,263.7216,263.7216,3182.0
2023-01-26 14:30:00,266.83,267.39,266.78,267.32,3366.0,263.8897,264.4435,263.8403,264.3743,3366.0
2023-01-26 15:00:00,267.4,267.94,267.24,267.94,5541.0,264.4534,264.9875,264.2952,264.9875,5541.0
2023-01-26 15:30:00,267.96,268.21,267.29,268.08,13739.0,265.0073,265.2545,264.3446,265.1259,13739.0
2023-01-27 09:30:00,268.27,270.17,267.02,270.17,6383.0,265.3138,267.1929,264.0776,267.1929,6383.0
2023-01-27 10:00:00,269.5,270.26,266.44,267.54,3190.0,266.5303,267.2819,263.504,264.5919,3190.0
2023-01-27 10:30:00,266.99,267.17,264.71,264.71,3942.0,264.0479,264.226,261.7931,261.7931,3942.0
2023-01-27 11:00:00,265.0,265.68,264.75,265.13,2828.0,262.0799,262.7524,261.8326,262.2084,2828.0
2023-01-27 11:30:00,265.29,265.83,264.88,264.89,1902.0,262.3667,262.9007,261.9612,261.9711,1902.0
2023-01-27 12:00:00,264.85,265.52,264.32,265.23,3075.0,261.9315,262.5941,261.4074,262.3073,3075.0
2023-01-27 12:30:00,265.23,265.55,265.04,265.55,2102.0,262.3073,262.6238,262.1194,262.6238,2102.0
2023-01-27 13:00:00,265.21,265.21,264.7,264.7,1628.0,262.2876,262.2876,261.7832,261.7832,1628.0
2023-01-27 13:30:00,264.88,264.95,263.62,263.62,3126.0,261.9612,262.0304,260.7151,260.7151,3126.0
2023-01-27 14:00:00,263.91,264.64,263.9,264.49,1912.0,261.0019,261.7238,260.992,261.5755,1912.0
2023-01-27 14:30:00,264.9,264.9,263.52,263.64,8080.0,261.981,261.981,260.6162,260.7349,8080.0
2023-01-27 15:00:00,263.69,265.17,263.69,264.97,4912.0,260.7843,262.248,260.7843,262.0502,4912.0
2023-01-27 15:30:00,264.8,265.03,263.45,263.45,27729.0,261.8821,262.1095,260.5469,260.5469,27729.0
2023-01-30 09:30:00,265.16,268.33,265.16,268.31,5352.0,262.2381,265.3732,262.2381,265.3534,5352.0
2023-01-30 10:00:00,267.71,270.13,267.57,270.13,4503.0,264.76,267.1533,264.6215,267.1533,4503.0
2023-01-30 10:30:00,269.54,271.29,269.53,270.91,12976.0,266.5698,268.3006,266.56,267.9247,12976.0
2023-01-30 11:00:00,270.72,270.72,268.96,270.29,8424.0,267.7368,267.7368,265.9962,267.3116,8424.0
2023-01-30 11:30:00,270.47,270.53,268.94,269.33,14322.0,267.4896,267.5489,265.9765,266.3622,14322.0
2023-01-30 12:00:00,269.39,270.1,269.01,269.33,23011.0,266.4215,267.1237,266.0457,266.3622,23011.0
2023-01-30 12:30:00,269.22,269.98,269.03,269.12,4535.0,266.2534,267.005,266.0655,266.1545,4535.0
2023-01-30 13:00:00,269.02,269.97,268.86,269.71,3600.0,266.0556,266.9951,265.8973,266.738,3600.0
2023-01-30 13:30:00,269.54,269.72,268.9,269.43,9086.0,266.5698,266.7479,265.9369,266.4611,9086.0
2023-01-30 14:00:00,269.38,269.48,268.66,269.23,4851.0,266.4116,266.5105,265.6995,266.2633,4851.0
2023-01-30 14:30:00,269.06,269.09,268.35,268.66,7016.0,266.0951,266.1248,265.393,265.6995,7016.0
2023-01-30 15:00:00,268.62,269.53,268.62,268.76,10016.0,265.66,266.56,265.66,265.7984,10016.0
2023-01-30 15:30:00,268.71,269.8,268.01,268.44,45653.0,265.749,266.827,265.0567,265.482,45653.0
2023-01-31 09:30:00,270.21,272.01,267.0,267.75,4432.0,267.2325,269.0126,264.0578,264.7996,4432.0
2023-01-31 10:00:00,267.58,269.38,267.14,267.14,6405.0,264.6314,266.4116,264.1963,264.1963,6405.0
2023-01-31 10:30:00,267.47,270.86,267.45,270.81,15820.0,264.5227,267.8753,264.5029,267.8258,15820.0
2023-01-31 11:00:00,270.85,271.21,269.22,270.74,5997.0,267.8654,268.2214,266.2534,267.7566,5997.0
2023-01-31 11:30:00,270.15,270.67,269.73,270.28,3596.0,267.1731,267.6874,266.7577,267.3017,3596.0
2023-01-31 12:00:00,270.29,270.3,268.58,268.87,2682.0,267.3116,267.3215,265.6204,265.9072,2682.0
2023-01-31 12:30:00,268.8,270.47,268.8,270.37,4343.0,265.838,267.4896,265.838,267.3907,4343.0
2023-01-31 13:00:00,270.0,270.25,269.03,269.06,6216.0,267.0248,267.272,266.0655,266.0951,6216.0
2023-01-31 13:30:00,268.98,268.98,268.36,268.55,2335.0,266.016,266.016,265.4028,265.5908,2335.0
2023-01-31 14:00:00,268.39,269.54,268.39,268.85,3163.0,265.4325,266.5698,265.4325,265.8874,3163.0
2023-01-31 14:30:00,269.37,270.8,269.1,269.48,6068.0,266.4017,267.816,266.1347,266.5105,6068.0
2023-01-31 15:00:00,269.25,269.76,269.14,269.76,21106.0,266.283,266.7874,266.1742,266.7874,21106.0
2023-01-31 15:30:00,269.47,272.04,269.42,272.03,30720.0,266.5006,269.0423,266.4512,269.0324,30720.0
2023-02-01 09:30:00,270.06,272.27,267.83,268.35,12619.0,267.0841,269.2698,264.8787,265.393,12619.0
2023-02-01 10:00:00,266.96,268.73,266.06,268.09,10801.0,264.0183,265.7688,263.1282,265.1358,10801.0
2023-02-01 10:30:00,268.05,268.91,267.82,268.31,7453.0,265.0963,265.9468,264.8688,265.3534,7453.0
2023-02-01 11:00:00,268.15,269.76,267.73,268.74,6410.0,265.1952,266.7874,264.7798,265.7787,6410.0
2023-02-01 11:30:00,268.56,269.02,268.14,268.29,8735.0,265.6006,266.0556,265.1853,265.3336,8735.0
2023-02-01 12:00:00,268.0,268.98,268.0,268.81,6400.0,265.0468,266.016,265.0468,265.8479,6400.0
2023-02-01 12:30:00,268.54,268.54,266.79,267.01,5602.0,265.5809,265.5809,263.8501,264.0677,5602.0
2023-02-01 13:00:00,266.76,267.58,266.5,266.94,6790.0,263.8205,264.6314,263.5633,263.9985,6790.0
2023-02-01 13:30:00,266.94,268.71,266.89,268.71,5203.0,263.9985,265.749,263.949,265.749,5203.0
2023-02-01 14:00:00,268.05,268.06,267.04,267.26,6410.0,265.0963,265.1061,264.0974,264.315,6410.0
2023-02-01 14:30:00,267.47,268.45,266.84,268.0,39787.0,264.5227,265.4919,263.8996,265.0468,39787.0
2023-02-01 15:00:00,268.01,270.55,267.77,270.0,41661.0,265.0567,267.5687,264.8193,267.0248,41661.0
2023-02-01 15:30:00,270.14,271.57,269.91,270.89,62710.0,267.1632,268.5775,266.9358,267.905,62710.0
2023-02-02 09:30:00,258.0,259.54,246.87,253.41,163306.0,255.157,256.68,244.1496,250.6176,163306.0
2023-02-02 10:00:00,253.82,255.46,244.28,247.65,64895.0,251.0231,252.645,241.5882,244.9211,64895.0
2023-02-02 10:30:00,247.64,253.21,246.77,252.42,69784.0,244.9112,250.4198,244.0508,249.6385,69784.0
2023-02-02 11:00:00,252.28,252.95,247.51,249.31,58472.0,249.5,250.1627,244.7826,246.5628,58472.0
2023-02-02 11:30:00,248.64,250.39,248.29,249.99,24625.0,245.9001,247.6309,245.554,247.2353,24625.0
2023-02-02 12:00:00,249.98,251.62,248.63,251.62,27390.0,247.2254,248.8473,245.8903,248.8473,27390.0
2023-02-02 12:30:00,251.89,253.48,251.31,253.04,42911.0,249.1143,250.6868,248.5407,250.2517,42911.0
2023-02-02 13:00:00,253.04,255.0,252.06,255.0,21783.0,250.2517,252.1901,249.2825,252.1901,21783.0
2023-02-02 13:30:00,255.02,260.0,254.64,259.8,46823.0,252.2098,257.135,251.834,256.9372,46823.0
2023-02-02 14:00:00,259.81,260.61,257.67,258.27,35230.0,256.9471,257.7382,254.8306,255.424,35230.0
2023-02-02 14:30:00,258.29,262.56,258.29,260.88,34326.0,255.4438,259.6668,255.4438,258.0053,34326.0
2023-02-02 15:00:00,261.14,263.0,259.51,260.19,47997.0,258.2624,260.1019,256.6504,257.3229,47997.0
2023-02-02 15:30:00,260.41,262.22,259.28,261.04,94579.0,257.5404,259.3305,256.4229,258.1635,94579.0
2023-02-03 09:30:00,262.44,262.44,252.72,253.81,23482.0,259.5481,259.5481,249.9352,251.0132,23482.0
2023-02-03 10:00:00,253.5,256.15,251.93,256.15,17025.0,250.7066,253.3274,249.1539,253.3274,17025.0
2023-02-03 10:30:00,255.85,256.64,254.27,255.84,11312.0,253.0307,253.812,251.4681,253.0208,11312.0
2023-02-03 11:00:00,255.93,257.61,255.92,257.44,13100.0,253.1098,254.7713,253.0999,254.6032,13100.0
2023-02-03 11:30:00,257.47,257.73,256.21,256.5,16439.0,254.6328,254.89,253.3867,253.6735,16439.0
2023-02-03 12:00:00,256.18,256.83,254.56,254.56,14921.0,253.3571,253.9999,251.7549,251.7549,14921.0
2023-02-03 12:30:00,254.48,256.33,254.24,255.23,18769.0,251.6758,253.5054,251.4384,252.4175,18769.0
2023-02-03 13:00:00,255.0,255.91,255.0,255.8,10846.0,252.1901,253.09,252.1901,252.9812,10846.0
2023-02-03 13:30:00,255.66,257.04,255.64,256.1,14803.0,252.8428,254.2076,252.823,253.2779,14803.0
2023-02-03 14:00:00,256.1,256.1,254.93,255.25,12561.0,253.2779,253.2779,252.1208,252.4373,12561.0
2023-02-03 14:30:00,255.3,255.32,254.08,254.55,12119.0,252.4868,252.5065,251.2802,251.745,12119.0
2023-02-03 15:00:00,254.44,255.12,253.69,254.0,21357.0,251.6362,252.3087,250.8945,251.2011,21357.0
2023-02-03 15:30:00,254.13,255.2,253.47,253.47,76798.0,251.3296,252.3879,250.6769,250.6769,76798.0
2023-02-06 09:30:00,254.97,260.67,254.94,257.34,10180.0,252.1604,257.7976,252.1307,254.5043,10180.0
2023-02-06 10:00:00,257.14,258.77,255.5,258.77,11010.0,254.3065,255.9185,252.6846,255.9185,11010.0
2023-02-06 10:30:00,258.57,261.08,258.17,260.46,10567.0,255.7207,258.2031,255.3251,257.5899,10567.0
2023-02-06 11:00:00,260.51,261.87,258.32,258.54,10013.0,257.6393,258.9844,255.4735,255.6911,10013.0
2023-02-06 11:30:00,258.37,258.72,257.36,257.58,8292.0,255.5229,255.8691,254.5241,254.7416,8292.0
2023-02-06 12:00:00,257.6,259.1,257.59,259.1,8532.0,254.7614,256.2449,254.7515,256.2449,8532.0
2023-02-06 12:30:00,259.11,259.29,256.91,257.19,9218.0,256.2548,256.4328,254.079,254.3559,9218.0
2023-02-06 13:00:00,257.23,259.14,257.2,259.13,7538.0,254.3955,256.2844,254.3658,256.2746,7538.0
2023-02-06 13:30:00,258.7,258.75,257.6,258.24,5895.0,255.8493,255.8987,254.7614,255.3944,5895.0
2023-02-06 14:00:00,258.26,259.29,257.42,259.02,6070.0,255.4141,256.4328,254.5834,256.1658,6070.0
2023-02-06 14:30:00,258.95,259.33,258.1,258.66,8010.0,256.0965,256.4723,255.2559,255.8097,8010.0
2023-02-06 15:00:00,258.67,259.05,257.93,258.2,11466.0,255.8196,256.1954,255.0878,255.3548,11466.0
2023-02-06 15:30:00,258.01,259.85,258.01,259.5,62777.0,255.1669,256.9866,255.1669,256.6405,62777.0
2023-02-07 09:30:00,257.38,257.38,251.21,253.24,11208.0,254.5438,254.5438,248.4418,250.4495,11208.0
2023-02-07 10:00:00,253.78,256.43,252.19,255.35,36483.0,250.9835,253.6043,249.411,252.5362,36483.0
2023-02-07 10:30:00,255.34,255.34,252.23,252.28,3601.0,252.5263,252.5263,249.4506,249.5,3601.0
2023-02-07 11:00:00,252.23,252.76,251.37,251.38,5708.0,249.4506,249.9747,248.6001,248.61,5708.0
2023-02-07 11:30:00,251.55,252.88,250.9,250.9,6389.0,248.7781,250.0934,248.1352,248.1352,6389.0
2023-02-07 12:00:00,251.11,252.82,251.06,251.44,10635.0,248.3429,250.0341,248.2935,248.6693,10635.0
2023-02-07 12:30:00,251.59,253.58,250.82,253.17,10298.0,248.8176,250.7857,248.0561,250.3802,10298.0
2023-02-07 13:00:00,253.18,253.37,251.79,251.84,5332.0,250.3901,250.578,249.0154,249.0649,5332.0
2023-02-07 13:30:00,251.51,251.52,249.4,250.55,7399.0,248.7385,248.7484,246.6518,247.7891,7399.0
2023-02-07 14:00:00,250.54,253.51,250.54,253.36,12437.0,247.7792,250.7165,247.7792,250.5681,12437.0
2023-02-07 14:30:00,253.43,255.8,253.37,255.3,10357.0,250.6374,252.9812,250.578,252.4868,10357.0
2023-02-07 15:00:00,255.41,255.96,254.66,255.1,12803.0,252.5955,253.1395,251.8538,252.289,12803.0
2023-02-07 15:30:00,255.11,255.95,254.04,255.22,37303.0,252.2989,253.1296,251.2406,252.4076,37303.0
2023-02-08 09:30:00,255.82,256.35,253.77,256.35,5031.0,253.001,253.5252,250.9736,253.5252,5031.0
2023-02-08 10:00:00,256.74,259.68,256.74,259.38,3878.0,253.9109,256.8185,253.9109,256.5218,3878.0
2023-02-08 10:30:00,259.86,260.28,258.72,259.03,10126.0,256.9965,257.4119,255.8691,256.1757,10126.0
2023-02-08 11:00:00,259.43,262.2,259.0,261.49,13956.0,256.5712,259.3107,256.146,258.6085,13956.0
2023-02-08 11:30:00,261.62,261.79,259.5,259.5,5620.0,258.7371,258.9052,256.6405,256.6405,5620.0
2023-02-08 12:00:00,259.69,261.14,259.69,260.71,6492.0,256.8284,258.2624,256.8284,257.8371,6492.0
2023-02-08 12:30:00,260.87,262.23,260.59,262.03,6217.0,257.9954,259.3404,257.7185,259.1426,6217.0
2023-02-08 13:00:00,262.12,262.99,261.55,262.99,8573.0,259.2316,260.092,258.6679,260.092,8573.0
2023-02-08 13:30:00,262.94,263.23,261.82,263.16,7807.0,260.0426,260.3294,258.9349,260.2601,7807.0
2023-02-08 14:00:00,263.2,264.22,263.01,264.2,7809.0,260.2997,261.3085,260.1118,261.2887,7809.0
2023-02-08 14:30:00,264.19,265.13,263.47,265.03,11283.0,261.2788,262.2084,260.5667,262.1095,11283.0
2023-02-08 15:00:00,264.89,264.89,263.7,264.71,8556.0,261.9711,261.9711,260.7942,261.7931,8556.0
2023-02-08 15:30:00,264.76,265.26,263.49,263.49,40712.0,261.8425,262.337,260.5865,260.5865,40712.0
2023-02-09 09:30:00,264.65,265.41,263.76,264.06,3783.0,261.7337,262.4854,260.8535,261.1502,3783.0
2023-02-09 10:00:00,264.02,264.34,261.73,263.12,4854.0,261.1107,261.4271,258.8459,260.2206,4854.0
2023-02-09 10:30:00,263.12,263.59,261.87,261.91,6294.0,260.2206,260.6854,258.9844,259.0239,6294.0
2023-02-09 11:00:00,261.68,261.73,260.98,261.05,7345.0,258.7965,258.8459,258.1042,258.1734,7345.0
2023-02-09 11:30:00,261.22,261.54,260.11,260.17,8231.0,258.3415,258.658,257.2438,257.3031,8231.0
2023-02-09 12:00:00,260.4,260.56,259.77,259.87,7688.0,257.5306,257.6888,256.9075,257.0064,7688.0
2023-02-09 12:30:00,259.9,260.06,257.9,259.43,12840.0,257.0361,257.1943,255.0581,256.5712,12840.0
2023-02-09 13:00:00,259.42,260.76,258.82,259.29,17528.0,256.5614,257.8866,255.968,256.4328,17528.0
2023-02-09 13:30:00,259.43,260.5,258.9,260.3,15687.0,256.5712,257.6295,256.0471,257.4317,15687.0
2023-02-09 14:00:00,260.3,261.05,259.73,260.57,18330.0,257.4317,258.1734,256.8679,257.6987,18330.0
2023-02-09 14:30:00,260.65,262.69,260.65,262.14,10586.0,257.7778,259.7953,257.7778,259.2514,10586.0
2023-02-09 15:00:00,262.1,262.82,261.54,262.55,16077.0,259.2118,259.9239,258.658,259.6569,16077.0
2023-02-09 15:30:00,262.7,263.45,262.04,262.31,36476.0,259.8052,260.5469,259.1525,259.4195,36476.0
2023-02-10 09:30:00,264.63,276.09,264.63,274.54,24015.0,261.7139,273.0477,261.7139,271.5147,24015.0
2023-02-10 10:00:00,275.47,279.75,274.39,279.5,20694.0,272.4345,276.6673,271.3664,276.4201,20694.0
2023-02-10 10:30:00,279.95,280.45,278.37,278.96,9731.0,276.8651,277.3596,275.3025,275.886,9731.0
2023-02-10 11:00:00,279.17,279.17,276.29,276.66,16374.0,276.0937,276.0937,273.2455,273.6114,16374.0
2023-02-10 11:30:00,276.82,277.31,272.79,274.19,25795.0,273.7696,274.2542,269.784,271.1686,25795.0
2023-02-10 12:00:00,274.47,274.93,272.03,272.57,8525.0,271.4455,271.9004,269.0324,269.5665,8525.0
2023-02-10 12:30:00,272.98,273.0,270.79,272.25,14063.0,269.9719,269.9917,267.8061,269.25,14063.0
2023-02-10 13:00:00,272.25,273.0,271.45,272.74,11216.0,269.25,269.9917,268.4588,269.7346,11216.0
2023-02-10 13:30:00,273.0,273.0,271.21,271.48,6803.0,269.9917,269.9917,268.2214,268.4885,6803.0
2023-02-10 14:00:00,271.19,272.1,271.13,271.67,4918.0,268.2017,269.1016,268.1423,268.6764,4918.0
2023-02-10 14:30:00,271.65,272.58,271.29,272.34,5455.0,268.6566,269.5763,268.3006,269.339,5455.0
2023-02-10 15:00:00,272.3,273.77,272.1,273.36,22487.0,269.2994,270.7532,269.1016,270.3477,22487.0
2023-02-10 15:30:00,273.29,274.76,273.06,274.47,76416.0,270.2785,271.7323,270.0511,271.4455,76416.0
2023-02-13 09:30:00,274.2,274.2,267.27,270.54,16431.0,271.1785,271.1785,264.3249,267.5588,16431.0
2023-02-13 10:00:00,270.75,271.57,269.69,269.89,7059.0,267.7665,268.5775,266.7182,266.916,7059.0
2023-02-13 10:30:00,270.12,270.5,268.75,270.23,11105.0,267.1434,267.5193,265.7885,267.2522,11105.0
2023-02-13 11:00:00,270.0,270.2,269.25,269.62,7208.0,267.0248,267.2226,266.283,266.649,7208.0
2023-02-13 11:30:00,269.25,270.22,268.66,270.22,6129.0,266.283,267.2423,265.6995,267.2423,6129.0
2023-02-13 12:00:00,269.98,270.18,269.62,269.78,8838.0,267.005,267.2028,266.649,266.8072,8838.0
2023-02-13 12:30:00,269.71,270.69,269.26,270.03,15042.0,266.738,267.7072,266.2929,267.0544,15042.0
2023-02-13 13:00:00,270.17,271.43,269.8,270.98,10102.0,267.1929,268.439,266.827,267.994,10102.0
2023-02-13 13:30:00,270.86,270.99,269.64,270.04,21012.0,267.8753,268.0039,266.6687,267.0643,21012.0
2023-02-13 14:00:00,270.03,272.78,270.02,270.32,13048.0,267.0544,269.7741,267.0446,267.3412,13048.0
2023-02-13 14:30:00,270.32,270.33,269.48,270.0,8846.0,267.3412,267.3511,266.5105,267.0248,8846.0
2023-02-13 15:00:00,270.02,270.11,269.34,270.05,9145.0,267.0446,267.1336,266.372,267.0742,9145.0
2023-02-13 15:30:00,270.22,270.5,269.75,270.09,39592.0,267.2423,267.5193,266.7775,267.1138,39592.0
2023-02-14 09:30:00,269.9,272.5,269.23,269.93,9102.0,266.9259,269.4972,266.2633,266.9555,9102.0
2023-02-14 10:00:00,271.36,272.99,270.92,272.52,4483.0,268.3698,269.9818,267.9346,269.517,4483.0
2023-02-14 10:30:00,272.04,272.04,268.07,268.49,6820.0,269.0423,269.0423,265.116,265.5314,6820.0
2023-02-14 11:00:00,268.49,268.87,268.1,268.32,7570.0,265.5314,265.9072,265.1457,265.3633,7570.0
2023-02-14 11:30:00,268.32,268.36,266.45,266.49,7936.0,265.3633,265.4028,263.5139,263.5534,7936.0
2023-02-14 12:00:00,266.51,268.57,266.51,268.21,1600.0,263.5732,265.6105,263.5732,265.2545,1600.0
2023-02-14 12:30:00,268.49,268.64,268.07,268.12,2672.0,265.5314,265.6798,265.116,265.1655,2672.0
2023-02-14 13:00:00,268.88,269.16,268.31,268.31,1800.0,265.9171,266.194,265.3534,265.3534,1800.0
2023-02-14 13:30:00,268.57,268.58,267.43,268.25,4351.0,265.6105,265.6204,264.4831,265.2941,4351.0
2023-02-14 14:00:00,268.29,268.6,267.57,267.98,2310.0,265.3336,265.6402,264.6215,265.027,2310.0
2023-02-14 14:30:00,268.06,268.25,267.45,267.56,5215.0,265.1061,265.2941,264.5029,264.6117,5215.0
2023-02-14 15:00:00,267.56,268.46,267.56,267.96,4744.0,264.6117,265.5017,264.6117,265.0073,4744.0
2023-02-14 15:30:00,267.96,268.39,266.35,266.67,37002.0,265.0073,265.4325,263.415,263.7315,37002.0
2023-02-15 09:30:00,265.64,266.23,264.73,265.82,5579.0,262.7128,263.2963,261.8128,262.8908,5579.0
2023-02-15 10:00:00,266.28,266.79,265.48,266.03,625.0,263.3458,263.8501,262.5546,263.0985,625.0
2023-02-15 10:30:00,267.05,268.16,267.05,267.76,2340.0,264.1073,265.205,264.1073,264.8095,2340.0
2023-02-15 11:00:00,268.04,269.77,267.49,267.95,11454.0,265.0864,266.7973,264.5424,264.9974,11454.0
2023-02-15 11:30:00,267.88,268.81,267.5,267.63,2644.0,264.9281,265.8479,264.5523,264.6809,2644.0
2023-02-15 12:00:00,267.36,267.48,265.92,265.92,2625.0,264.4139,264.5325,262.9897,262.9897,2625.0
2023-02-15 12:30:00,265.86,266.66,265.3,265.77,2402.0,262.9304,263.7216,262.3766,262.8414,2402.0
2023-02-15 13:00:00,266.27,267.0,266.27,267.0,1613.0,263.3359,264.0578,263.3359,264.0578,1613.0
2023-02-15 13:30:00,267.14,268.36,267.14,267.24,3919.0,264.1963,265.4028,264.1963,264.2952,3919.0
2023-02-15 14:00:00,267.39,267.75,267.0,267.44,2469.0,264.4435,264.7996,264.0578,264.493,2469.0
2023-02-15 14:30:00,267.28,268.15,267.24,267.28,2904.0,264.3347,265.1952,264.2952,264.3347,2904.0
2023-02-15 15:00:00,267.42,268.13,267.41,267.96,3521.0,264.4732,265.1754,264.4633,265.0073,3521.0
2023-02-15 15:30:00,268.07,268.8,267.98,268.09,22434.0,265.116,265.838,265.027,265.1358,22434.0
2023-02-16 09:30:00,268.41,273.95,268.41,272.51,16728.0,265.4523,270.9312,265.4523,269.5071,16728.0
2023-02-16 10:00:00,272.5,276.99,272.5,275.75,16233.0,269.4972,273.9377,269.4972,272.7114,16233.0
2023-02-16 10:30:00,275.6,277.43,275.42,276.77,28905.0,272.5631,274.3729,272.385,273.7202,28905.0
2023-02-16 11:00:00,276.5,276.89,274.82,275.92,8591.0,273.4531,273.8388,271.7917,272.8795,8591.0
2023-02-16 11:30:00,275.88,276.59,275.07,275.26,10368.0,272.84,273.5422,272.0389,272.2268,10368.0
2023-02-16 12:00:00,275.21,275.21,274.15,274.72,4976.0,272.1774,272.1774,271.129,271.6928,4976.0
2023-02-16 12:30:00,275.14,275.38,274.82,274.94,1826.0,272.1081,272.3455,271.7917,271.9103,1826.0
2023-02-16 13:00:00,275.32,276.37,275.32,275.75,2314.0,272.2861,273.3246,272.2861,272.7114,2314.0
2023-02-16 13:30:00,275.7,275.7,273.5,274.12,20079.0,272.662,272.662,270.4862,271.0994,20079.0
2023-02-16 14:00:00,274.35,274.9,274.27,274.7,2226.0,271.3268,271.8708,271.2477,271.673,2226.0
2023-02-16 14:30:00,275.33,275.34,273.51,273.73,6304.0,272.296,272.3059,270.4961,270.7137,6304.0
2023-02-16 15:00:00,273.94,274.86,273.61,274.27,13525.0,270.9214,271.8312,270.595,271.2477,13525.0
2023-02-16 15:30:00,274.32,275.0,272.65,272.84,43205.0,271.2972,271.9697,269.6456,269.8335,43205.0
2023-02-17 09:30:00,273.5,274.69,271.52,273.77,11943.0,270.8514,272.0299,268.8906,271.1188,11943.0
2023-02-17 10:00:00,272.67,275.46,272.67,275.46,3393.0,270.0295,272.7925,270.0295,272.7925,3393.0
2023-02-17 10:30:00,274.89,275.96,271.69,272.03,9854.0,272.228,273.2876,269.059,269.3957,9854.0
2023-02-17 11:00:00,272.42,273.12,271.41,271.85,8697.0,269.7819,270.4751,268.7817,269.2174,8697.0
2023-02-17 11:30:00,271.98,274.02,271.98,273.59,11113.0,269.3462,271.3664,269.3462,270.9406,11113.0
2023-02-17 12:00:00,273.36,276.09,272.98,276.09,6028.0,270.7128,273.4164,270.3365,273.4164,6028.0
2023-02-17 12:30:00,276.24,276.6,274.96,275.12,2491.0,273.5649,273.9214,272.2973,272.4557,2491.0
2023-02-17 13:00:00,274.75,275.59,274.55,275.35,3616.0,272.0893,272.9212,271.8913,272.6835,3616.0
2023-02-17 13:30:00,275.29,275.45,273.43,273.63,3560.0,272.6241,272.7825,270.7821,270.9802,3560.0
2023-02-17 14:00:00,273.77,275.66,273.77,275.07,3001.0,271.1188,272.9905,271.1188,272.4062,3001.0
2023-02-17 14:30:00,274.78,274.92,273.91,274.5,2600.0,272.119,272.2577,271.2575,271.8417,2600.0
2023-02-17 15:00:00,274.63,275.56,274.62,274.91,6074.0,271.9705,272.8915,271.9606,272.2478,6074.0
2023-02-17 15:30:00,275.21,275.34,274.02,274.02,21056.0,272.5449,272.6736,271.3664,271.3664,21056.0
2023-02-21 09:30:00,273.39,273.39,268.85,268.85,9438.0,270.7425,270.7425,266.2465,266.2465,9438.0
2023-02-21 10:00:00,268.93,271.25,268.93,271.25,6681.0,266.3257,268.6232,266.3257,268.6232,6681.0
2023-02-21 10:30:00,271.37,271.69,270.16,270.17,4457.0,268.7421,269.059,267.5438,267.5537,4457.0
2023-02-21 11:00:00,270.09,271.22,269.22,269.85,2701.0,267.4745,268.5935,266.6129,267.2368,2701.0
2023-02-21 11:30:00,269.95,270.2,269.01,270.14,3793.0,267.3358,267.5834,266.4049,267.524,3793.0
2023-02-21 12:00:00,269.91,270.63,268.71,268.71,5640.0,267.2962,268.0092,266.1078,266.1078,5640.0
2023-02-21 12:30:00,268.97,269.5,268.57,269.5,8035.0,266.3653,266.8902,265.9692,266.8902,8035.0
2023-02-21 13:00:00,269.77,270.25,269.49,269.49,2485.0,267.1576,267.6329,266.8803,266.8803,2485.0
2023-02-21 13:30:00,269.2,269.62,268.84,269.62,5085.0,266.5931,267.009,266.2366,267.009,5085.0
2023-02-21 14:00:00,269.42,270.18,269.34,270.07,6499.0,266.8109,267.5636,266.7317,267.4546,6499.0
2023-02-21 14:30:00,270.0,271.71,269.99,271.71,4105.0,267.3853,269.0788,267.3754,269.0788,4105.0
2023-02-21 15:00:00,271.83,272.22,271.56,272.21,5277.0,269.1976,269.5838,268.9302,269.5739,5277.0
2023-02-21 15:30:00,272.32,272.71,270.36,270.82,26086.0,269.6829,270.0691,267.7418,268.1974,26086.0
2023-02-22 09:30:00,270.47,272.7,270.47,271.96,2711.0,267.8508,270.0592,267.8508,269.3263,2711.0
2023-02-22 10:00:00,271.55,271.55,268.43,268.6,3971.0,268.9203,268.9203,265.8305,265.9989,3971.0
2023-02-22 10:30:00,268.41,268.41,265.76,267.94,3146.0,265.8107,265.8107,263.1864,265.3453,3146.0
2023-02-22 11:00:00,268.47,269.06,267.46,268.71,13999.0,265.8701,266.4544,264.8699,266.1078,13999.0
2023-02-22 11:30:00,268.96,268.97,267.9,268.3,6591.0,266.3554,266.3653,265.3057,265.7018,6591.0
2023-02-22 12:00:00,268.2,269.09,267.95,269.09,4417.0,265.6028,266.4841,265.3552,266.4841,4417.0
2023-02-22 12:30:00,269.0,269.2,268.46,268.8,5649.0,266.395,266.5931,265.8602,266.1969,5649.0
2023-02-22 13:00:00,268.69,270.26,268.68,269.62,4974.0,266.088,267.6428,266.0781,267.009,4974.0
2023-02-22 13:30:00,269.66,269.67,268.0,269.38,10525.0,267.0486,267.0585,265.4047,266.7713,10525.0
2023-02-22 14:00:00,269.51,269.75,269.01,269.06,2327.0,266.9001,267.1377,266.4049,266.4544,2327.0
2023-02-22 14:30:00,269.15,269.25,267.95,268.16,4480.0,266.5436,266.6426,265.3552,265.5631,4480.0
2023-02-22 15:00:00,267.94,268.36,267.77,267.77,4561.0,265.3453,265.7612,265.1769,265.1769,4561.0
2023-02-22 15:30:00,267.71,267.72,266.03,266.65,29375.0,265.1175,265.1274,263.4538,264.0678,29375.0
2023-02-23 09:30:00,266.45,268.61,266.45,268.1,3435.0,263.8697,266.0088,263.8697,265.5037,3435.0
2023-02-23 10:00:00,268.17,269.87,267.29,269.7,6831.0,265.573,267.2566,264.7016,267.0882,6831.0
2023-02-23 10:30:00,270.5,270.5,266.85,266.85,5500.0,267.8805,267.8805,264.2658,264.2658,5500.0
2023-02-23 11:00:00,266.74,268.48,266.2,267.44,6584.0,264.1569,265.88,263.6221,264.8501,6584.0
2023-02-23 11:30:00,267.13,267.36,265.94,267.16,8796.0,264.5431,264.7709,263.3646,264.5728,8796.0
2023-02-23 12:00:00,266.96,267.46,266.53,267.1,10278.0,264.3748,264.8699,263.9489,264.5134,10278.0
2023-02-23 12:30:00,266.79,267.98,266.79,267.98,10247.0,264.2064,265.3849,264.2064,265.3849,10247.0
2023-02-23 13:00:00,268.09,268.12,267.4,267.84,3078.0,265.4938,265.5235,264.8105,265.2462,3078.0
2023-02-23 13:30:00,267.97,268.32,267.39,268.32,5818.0,265.375,265.7216,264.8006,265.7216,5818.0
2023-02-23 14:00:00,268.29,268.52,268.0,268.26,2504.0,265.6919,265.9197,265.4047,265.6622,2504.0
2023-02-23 14:30:00,268.82,268.82,267.7,268.31,6828.0,266.2168,266.2168,265.1076,265.7117,6828.0
2023-02-23 15:00:00,268.72,268.77,267.39,267.57,5007.0,266.1177,266.1672,264.8006,264.9789,5007.0
2023-02-23 15:30:00,267.74,267.78,266.06,266.16,23401.0,265.1472,265.1868,263.4835,263.5825,23401.0
2023-02-24 09:30:00,265.01,265.45,263.75,264.7,2716.0,262.4436,262.8794,261.1959,262.1367,2716.0
2023-02-24 10:00:00,264.81,265.12,263.2,263.38,5819.0,262.2456,262.5526,260.6512,260.8294,5819.0
2023-02-24 10:30:00,261.56,262.18,261.04,262.08,6637.0,259.0271,259.6411,258.5121,259.542,6637.0
2023-02-24 11:00:00,261.84,263.47,261.52,263.47,1866.0,259.3043,260.9186,258.9874,260.9186,1866.0
2023-02-24 11:30:00,263.5,264.58,263.5,263.7,3135.0,260.9483,262.0178,260.9483,261.1463,3135.0
2023-02-24 12:00:00,263.55,264.14,263.38,263.82,3204.0,260.9978,261.5821,260.8294,261.2652,3204.0
2023-02-24 12:30:00,264.03,264.03,261.81,261.81,3084.0,261.4731,261.4731,259.2746,259.2746,3084.0
2023-02-24 13:00:00,261.68,263.09,261.54,263.08,6817.0,259.1459,260.5422,259.0073,260.5323,6817.0
2023-02-24 13:30:00,263.23,263.93,262.98,263.89,18449.0,260.6809,261.3741,260.4333,261.3345,18449.0
2023-02-24 14:00:00,264.08,264.08,263.27,263.43,2754.0,261.5227,261.5227,260.7205,260.879,2754.0
2023-02-24 14:30:00,263.66,263.68,263.09,263.58,2624.0,261.1067,261.1265,260.5422,261.0275,2624.0
2023-02-24 15:00:00,263.71,264.99,263.71,264.7,10779.0,261.1562,262.4238,261.1562,262.1367,10779.0
2023-02-24 15:30:00,264.61,264.84,263.41,264.64,31023.0,262.0475,262.2753,260.8591,262.0772,31023.0
2023-02-27 09:30:00,265.39,267.79,265.13,267.79,9534.0,262.82,265.1967,262.5625,265.1967,9534.0
2023-02-27 10:00:00,268.21,268.21,266.17,266.18,1216.0,265.6127,265.6127,263.5924,263.6023,1216.0
2023-02-27 10:30:00,266.84,266.84,265.61,265.84,2188.0,264.2559,264.2559,263.0378,263.2656,2188.0
2023-02-27 11:00:00,265.93,266.52,265.71,265.9,4412.0,263.3547,263.939,263.1369,263.325,4412.0
2023-02-27 11:30:00,265.89,266.03,264.03,264.46,11192.0,263.3151,263.4538,261.4731,261.899,11192.0
2023-02-27 12:00:00,264.45,265.91,264.45,265.71,4806.0,261.8891,263.3349,261.8891,263.1369,4806.0
2023-02-27 12:30:00,265.62,266.34,265.43,266.34,8810.0,263.0477,263.7608,262.8596,263.7608,8810.0
2023-02-27 13:00:00,266.32,266.83,265.87,265.97,4280.0,263.741,264.246,263.2953,263.3944,4280.0
2023-02-27 13:30:00,266.3,266.3,265.72,265.92,4373.0,263.7212,263.7212,263.1468,263.3448,4373.0
2023-02-27 14:00:00,266.06,266.3,265.81,265.94,10931.0,263.4835,263.7212,263.2359,263.3646,10931.0
2023-02-27 14:30:00,266.2,266.2,264.46,264.95,6176.0,263.6221,263.6221,261.899,262.3842,6176.0
2023-02-27 15:00:00,264.85,265.82,264.36,265.81,15887.0,262.2852,263.2458,261.7999,263.2359,15887.0
2023-02-27 15:30:00,265.84,266.88,264.97,266.23,63193.0,263.2656,264.2955,262.404,263.6518,63193.0
2023-02-28 09:30:00,265.89,267.9,263.69,263.69,5145.0,263.3151,265.3057,261.1364,261.1364,5145.0
2023-02-28 10:00:00,262.54,264.23,261.93,261.93,2800.0,259.9976,261.6712,259.3935,259.3935,2800.0
2023-02-28 10:30:00,261.72,261.72,259.89,260.3,4110.0,259.1855,259.1855,257.3732,257.7793,4110.0
2023-02-28 11:00:00,260.13,261.3,260.03,260.05,11415.0,257.6109,258.7696,257.5119,257.5317,11415.0
2023-02-28 11:30:00,259.99,260.42,258.8,259.45,7636.0,257.4723,257.8981,256.2938,256.9375,7636.0
2023-02-28 12:00:00,259.02,260.26,258.82,260.06,5477.0,256.5117,257.7396,256.3136,257.5416,5477.0
2023-02-28 12:30:00,259.88,259.88,258.3,258.69,3377.0,257.3633,257.3633,255.7986,256.1849,3377.0
2023-02-28 13:00:00,258.79,260.21,258.53,258.73,4988.0,256.2839,257.6901,256.0264,256.2245,4988.0
2023-02-28 13:30:00,259.01,259.88,258.18,258.18,7065.0,256.5018,257.3633,255.6798,255.6798,7065.0
2023-02-28 14:00:00,258.45,258.84,257.29,257.29,8502.0,255.9472,256.3334,254.7984,254.7984,8502.0
2023-02-28 14:30:00,257.43,257.63,256.26,256.26,8868.0,254.9371,255.1351,253.7784,253.7784,8868.0
2023-02-28 15:00:00,256.42,256.72,255.96,256.57,12752.0,253.9368,254.2339,253.4813,254.0854,12752.0
2023-02-28 15:30:00,256.35,257.0,255.04,255.05,54392.0,253.8675,254.5112,252.5702,252.5801,54392.0
2023-03-01 09:30:00,254.38,254.72,250.97,252.93,17200.0,251.9166,252.2533,248.5396,250.4806,17200.0
2023-03-01 10:00:00,252.65,255.49,252.16,254.03,20755.0,250.2033,253.0158,249.7181,251.57,20755.0
2023-03-01 10:30:00,254.32,256.01,253.84,255.39,23529.0,251.8572,253.5308,251.3818,252.9168,23529.0
2023-03-01 11:00:00,254.99,254.99,252.15,253.08,18596.0,252.5207,252.5207,249.7082,250.6292,18596.0
2023-03-01 11:30:00,253.07,255.63,253.06,255.45,26566.0,250.6193,253.1545,250.6094,252.9762,26566.0
2023-03-01 12:00:00,255.25,255.25,254.24,254.45,4674.0,252.7782,252.7782,251.7779,251.9859,4674.0
2023-03-01 12:30:00,254.49,254.95,254.19,254.69,6755.0,252.0255,252.4811,251.7284,252.2236,6755.0
2023-03-01 13:00:00,254.48,254.63,253.9,254.12,4762.0,252.0156,252.1642,251.4412,251.6591,4762.0
2023-03-01 13:30:00,253.91,254.38,252.89,254.2,7906.0,251.4511,251.9166,250.441,251.7383,7906.0
2023-03-01 14:00:00,254.18,256.34,254.15,255.93,4808.0,251.7185,253.8576,251.6888,253.4516,4808.0
2023-03-01 14:30:00,256.09,256.3,254.55,254.56,9471.0,253.61,253.818,252.0849,252.0948,9471.0
2023-03-01 15:00:00,254.65,255.5,254.4,254.84,6233.0,252.184,253.0257,251.9364,252.3721,6233.0
2023-03-01 15:30:00,254.99,255.42,254.51,255.34,18716.0,252.5207,252.9465,252.0453,252.8673,18716.0
2023-03-02 09:30:00,254.72,254.75,252.8,253.42,3257.0,252.2533,252.283,250.3519,250.9659,3257.0
2023-03-02 10:00:00,253.25,255.53,253.13,255.53,4365.0,250.7975,253.0555,250.6787,253.0555,4365.0
2023-03-02 10:30:00,255.66,256.6,254.88,256.25,10039.0,253.1842,254.1151,252.4117,253.7685,10039.0
2023-03-02 11:00:00,256.67,256.67,255.08,255.49,2514.0,254.1844,254.1844,252.6098,253.0158,2514.0
2023-03-02 11:30:00,255.68,256.81,255.68,256.73,3850.0,253.204,254.3231,253.204,254.2438,3850.0
2023-03-02 12:00:00,256.86,256.87,254.9,255.46,3537.0,254.3726,254.3825,252.4316,252.9861,3537.0
2023-03-02 12:30:00,255.35,255.59,255.04,255.51,3236.0,252.8772,253.1149,252.5702,253.0356,3236.0
2023-03-02 13:00:00,255.35,255.35,253.55,254.41,12414.0,252.8772,252.8772,251.0946,251.9463,12414.0
2023-03-02 13:30:00,254.33,255.0,254.17,255.0,4848.0,251.8671,252.5306,251.7086,252.5306,4848.0
2023-03-02 14:00:00,255.0,255.98,254.87,255.93,4814.0,252.5306,253.5011,252.4018,253.4516,4814.0
2023-03-02 14:30:00,255.91,256.72,255.29,256.59,5025.0,253.4318,254.2339,252.8178,254.1052,5025.0
2023-03-02 15:00:00,256.49,256.49,255.29,255.79,9316.0,254.0062,254.0062,252.8178,253.3129,9316.0
2023-03-02 15:30:00,255.78,256.64,255.36,256.37,36950.0,253.303,254.1547,252.8871,253.8873,36950.0
2023-03-03 09:30:00,256.92,256.92,255.0,255.79,4571.0,254.432,254.432,252.5306,253.3129,4571.0
2023-03-03 10:00:00,255.61,255.96,255.52,255.96,1223.0,253.1347,253.4813,253.0456,253.4813,1223.0
2023-03-03 10:30:00,255.95,257.93,255.85,257.65,9145.0,253.4714,255.4322,253.3724,255.1549,9145.0
2023-03-03 11:00:00,257.65,257.74,256.68,257.17,15234.0,255.1549,255.2441,254.1943,254.6796,15234.0
2023-03-03 11:30:00,257.27,257.98,257.21,257.98,7968.0,254.7786,255.4817,254.7192,255.4817,7968.0
2023-03-03 12:00:00,258.15,258.15,256.53,257.36,5006.0,255.6501,255.6501,254.0458,254.8677,5006.0
2023-03-03 12:30:00,257.25,257.78,257.25,257.59,4239.0,254.7588,255.2837,254.7588,255.0955,4239.0
2023-03-03 13:00:00,257.68,259.15,257.68,259.15,4365.0,255.1846,256.6404,255.1846,256.6404,4365.0
2023-03-03 13:30:00,258.94,259.12,258.2,258.2,4858.0,256.4324,256.6107,255.6996,255.6996,4858.0
2023-03-03 14:00:00,258.44,259.32,258.02,259.3,5987.0,255.9373,256.8088,255.5213,256.7889,5987.0
2023-03-03 14:30:00,259.18,259.45,258.82,259.4,6557.0,256.6701,256.9375,256.3136,256.888,6557.0
2023-03-03 15:00:00,259.38,259.79,258.96,259.79,8813.0,256.8682,257.2742,256.4522,257.2742,8813.0
2023-03-03 15:30:00,259.69,259.8,258.7,259.49,29644.0,257.1752,257.2841,256.1948,256.9771,29644.0
2023-03-06 09:30:00,258.67,258.69,257.96,258.49,3789.0,256.165,256.1849,255.4619,255.9868,3789.0
2023-03-06 10:00:00,258.12,258.12,256.25,256.25,1647.0,255.6204,255.6204,253.7685,253.7685,1647.0
2023-03-06 10:30:00,256.51,256.51,255.33,256.26,3236.0,254.026,254.026,252.8574,253.7784,3236.0
2023-03-06 11:00:00,256.57,256.75,255.89,256.26,4578.0,254.0854,254.2636,253.412,253.7784,4578.0
2023-03-06 11:30:00,256.31,256.35,255.63,255.64,8925.0,253.8279,253.8675,253.1545,253.1644,8925.0
2023-03-06 12:00:00,255.9,256.27,255.58,256.11,5391.0,253.4219,253.7883,253.105,253.6298,5391.0
2023-03-06 12:30:00,256.01,256.35,255.89,255.99,3032.0,253.5308,253.8675,253.412,253.511,3032.0
2023-03-06 13:00:00,256.15,256.26,255.71,256.21,5942.0,253.6694,253.7784,253.2337,253.7289,5942.0
2023-03-06 13:30:00,256.39,256.4,255.93,256.07,5847.0,253.9071,253.917,253.4516,253.5902,5847.0
2023-03-06 14:00:00,256.19,256.36,255.98,256.13,4676.0,253.7091,253.8774,253.5011,253.6496,4676.0
2023-03-06 14:30:00,256.04,257.04,256.04,257.04,3675.0,253.5605,254.5508,253.5605,254.5508,3675.0
2023-03-06 15:00:00,256.96,258.8,256.61,258.8,7748.0,254.4716,256.2938,254.125,256.2938,7748.0
2023-03-06 15:30:00,258.77,260.96,258.41,260.95,48073.0,256.2641,258.4329,255.9076,258.423,48073.0
2023-03-07 09:30:00,261.89,261.89,259.69,261.85,8936.0,259.3539,259.3539,257.1752,259.3143,8936.0
2023-03-07 10:00:00,260.55,261.14,259.8,260.81,8901.0,258.0268,258.6111,257.2841,258.2843,8901.0
2023-03-07 10:30:00,260.9,261.16,259.97,260.24,6653.0,258.3735,258.6309,257.4525,257.7198,6653.0
2023-03-07 11:00:00,259.91,261.04,259.72,260.86,7047.0,257.393,258.5121,257.2049,258.3338,7047.0
2023-03-07 11:30:00,260.75,261.02,259.98,260.81,7652.0,258.2249,258.4923,257.4624,258.2843,7652.0
2023-03-07 12:00:00,260.66,260.91,260.42,260.45,7090.0,258.1358,258.3834,257.8981,257.9278,7090.0
2023-03-07 12:30:00,260.5,260.65,259.68,260.17,16868.0,257.9773,258.1259,257.1653,257.6505,16868.0
2023-03-07 13:00:00,259.94,261.59,259.73,261.0,17790.0,257.4227,259.0568,257.2148,258.4725,17790.0
2023-03-07 13:30:00,260.54,260.81,260.34,260.42,4469.0,258.0169,258.2843,257.8189,257.8981,4469.0
2023-03-07 14:00:00,260.56,262.32,260.45,262.32,8718.0,258.0367,259.7797,257.9278,259.7797,8718.0
2023-03-07 14:30:00,262.36,262.66,261.97,262.18,7821.0,259.8193,260.1164,259.4331,259.6411,7821.0
2023-03-07 15:00:00,262.28,263.83,262.14,263.82,12259.0,259.7401,261.2751,259.6014,261.2652,12259.0
2023-03-07 15:30:00,263.88,263.88,260.4,260.74,47474.0,261.3246,261.3246,257.8783,258.215,47474.0
2023-03-08 09:30:00,263.7,266.32,261.79,264.55,13943.0,261.1463,263.741,259.2548,261.9881,13943.0
2023-03-08 10:00:00,263.87,265.88,261.57,262.92,13090.0,261.3147,263.3052,259.037,260.3739,13090.0
2023-03-08 10:30:00,262.44,265.12,261.97,262.3,19512.0,259.8985,262.5526,259.4331,259.7599,19512.0
2023-03-08 11:00:00,261.3,261.32,258.58,258.78,7448.0,258.7696,258.7894,256.0759,256.274,7448.0
2023-03-08 11:30:00,258.73,258.89,256.59,257.12,5144.0,256.2245,256.3829,254.1052,254.6301,5144.0
2023-03-08 12:00:00,257.54,257.92,256.68,256.98,4744.0,255.046,255.4223,254.1943,254.4914,4744.0
2023-03-08 12:30:00,256.77,257.22,256.08,257.02,6884.0,254.2834,254.7291,253.6001,254.531,6884.0
2023-03-08 13:00:00,256.69,257.02,256.22,256.41,14984.0,254.2042,254.531,253.7388,253.9269,14984.0
2023-03-08 13:30:00,256.25,256.98,252.51,252.71,17042.0,253.7685,254.4914,250.0647,250.2628,17042.0
2023-03-08 14:00:00,252.93,254.3,252.91,254.3,4993.0,250.4806,251.8374,250.4608,251.8374,4993.0
2023-03-08 14:30:00,254.46,254.47,252.31,253.49,17427.0,251.9958,252.0057,249.8666,251.0352,17427.0
2023-03-08 15:00:00,253.28,254.25,253.16,253.75,19330.0,250.8272,251.7878,250.7084,251.2927,19330.0
2023-03-08 15:30:00,253.58,254.19,253.3,253.37,79965.0,251.1243,251.7284,250.847,250.9164,79965.0
2023-03-09 09:30:00,254.11,255.71,253.98,254.47,5831.0,251.6492,253.2337,251.5205,252.0057,5831.0
2023-03-09 10:00:00,254.66,254.97,250.92,251.73,9636.0,252.1939,252.5009,248.4901,249.2923,9636.0
2023-03-09 10:30:00,251.9,254.79,251.9,254.79,10617.0,249.4606,252.3226,249.4606,252.3226,10617.0
2023-03-09 11:00:00,254.4,254.95,254.02,254.6,6525.0,251.9364,252.4811,251.5601,252.1345,6525.0
2023-03-09 11:30:00,254.64,255.02,254.49,255.02,3818.0,252.1741,252.5504,252.0255,252.5504,3818.0
2023-03-09 12:00:00,254.99,257.7,254.98,257.33,4332.0,252.5207,255.2044,252.5108,254.838,4332.0
2023-03-09 12:30:00,257.91,259.97,257.9,259.41,11392.0,255.4124,257.4525,255.4025,256.8979,11392.0
2023-03-09 13:00:00,259.55,259.83,258.46,258.63,4136.0,257.0365,257.3138,255.9571,256.1254,4136.0
2023-03-09 13:30:00,258.65,260.23,258.65,259.82,8462.0,256.1452,257.7099,256.1452,257.3039,8462.0
2023-03-09 14:00:00,259.75,261.0,259.75,260.0,7907.0,257.2346,258.4725,257.2346,257.4822,7907.0
2023-03-09 14:30:00,259.65,260.01,259.03,259.73,17916.0,257.1356,257.4921,256.5216,257.2148,17916.0
2023-03-09 15:00:00,259.67,260.7,259.64,260.44,19933.0,257.1554,258.1754,257.1257,257.9179,19933.0
2023-03-09 15:30:00,260.43,260.54,259.41,260.01,47237.0,257.908,258.0169,256.8979,257.4921,47237.0
2023-03-10 09:30:00,259.62,263.65,258.93,261.9,6008.0,257.1058,261.0968,256.4225,259.3638,6008.0
2023-03-10 10:00:00,261.12,262.01,256.64,256.9,11035.0,258.5913,259.4727,254.1547,254.4122,11035.0
2023-03-10 10:30:00,256.82,260.9,256.82,259.4,13482.0,254.333,258.3735,254.333,256.888,13482.0
2023-03-10 11:00:00,258.97,260.03,258.56,259.85,4070.0,256.4621,257.5119,256.0561,257.3336,4070.0
2023-03-10 11:30:00,259.95,260.48,259.63,259.63,4435.0,257.4327,257.9575,257.1157,257.1157,4435.0
2023-03-10 12:00:00,258.42,258.56,257.06,257.59,3928.0,255.9175,256.0561,254.5706,255.0955,3928.0
2023-03-10 12:30:00,257.88,257.88,256.08,256.57,3302.0,255.3827,255.3827,253.6001,254.0854,3302.0
2023-03-10 13:00:00,256.57,256.65,254.81,255.5,5716.0,254.0854,254.1646,252.3424,253.0257,5716.0
2023-03-10 13:30:00,255.43,256.67,254.86,255.03,11432.0,252.9564,254.1844,252.3919,252.5603,11432.0
2023-03-10 14:00:00,255.88,257.17,255.66,256.01,4445.0,253.4021,254.6796,253.1842,253.5308,4445.0
2023-03-10 14:30:00,256.24,257.2,255.54,255.84,8585.0,253.7586,254.7093,253.0654,253.3625,8585.0
2023-03-10 15:00:00,255.65,256.69,254.16,254.62,11321.0,253.1743,254.2042,251.6987,252.1543,11321.0
2023-03-10 15:30:00,254.44,255.07,253.19,253.27,43949.0,251.976,252.5999,250.7381,250.8173,43949.0
2023-03-13 09:30:00,250.07,256.43,249.44,254.57,15417.0,247.6483,253.9467,247.0244,252.1048,15417.0
2023-03-13 10:00:00,256.18,256.53,253.1,253.11,4447.0,253.6992,254.0458,250.649,250.6589,4447.0
2023-03-13 10:30:00,253.53,254.07,252.13,253.32,7530.0,251.0748,251.6096,249.6884,250.8669,7530.0
2023-03-13 11:00:00,253.64,254.48,252.74,253.18,11897.0,251.1838,252.0156,250.2925,250.7282,11897.0
2023-03-13 11:30:00,253.09,253.09,251.4,253.0,5812.0,250.6391,250.6391,248.9654,250.55,5812.0
2023-03-13 12:00:00,253.01,254.02,251.59,251.59,8324.0,250.5599,251.5601,249.1536,249.1536,8324.0
2023-03-13 12:30:00,251.42,252.72,250.96,251.6,10224.0,248.9853,250.2727,248.5297,249.1635,10224.0
2023-03-13 13:00:00,250.44,252.57,250.43,251.51,11030.0,248.0147,250.1241,248.0048,249.0744,11030.0
2023-03-13 13:30:00,251.56,252.92,251.32,252.25,7646.0,249.1239,250.4707,248.8862,249.8072,7646.0
2023-03-13 14:00:00,252.46,252.46,249.37,249.37,6336.0,250.0152,250.0152,246.9551,246.9551,6336.0
2023-03-13 14:30:00,249.58,250.31,248.26,248.31,9508.0,247.1631,247.886,245.8559,245.9054,9508.0
2023-03-13 15:00:00,248.08,248.08,246.06,246.77,13761.0,245.6776,245.6776,243.6772,244.3803,13761.0
2023-03-13 15:30:00,247.01,247.29,244.07,244.18,45811.0,244.618,244.8952,241.7064,241.8154,45811.0
2023-03-14 09:30:00,246.06,246.5,244.93,244.94,6198.0,243.6772,244.1129,242.5581,242.568,6198.0
2023-03-14 10:00:00,244.71,245.13,243.54,243.59,6475.0,242.3402,242.7562,241.1816,241.2311,6475.0
2023-03-14 10:30:00,244.1,245.8,243.67,245.52,10593.0,241.7361,243.4197,241.3103,243.1424,10593.0
2023-03-14 11:00:00,245.85,246.68,245.55,245.94,7456.0,243.4692,244.2912,243.1721,243.5583,7456.0
2023-03-14 11:30:00,246.12,246.12,245.32,245.71,4189.0,243.7366,243.7366,242.9443,243.3306,4189.0
2023-03-14 12:00:00,245.5,245.5,244.78,244.78,8193.0,243.1226,243.1226,242.4096,242.4096,8193.0
2023-03-14 12:30:00,244.74,245.19,244.42,244.82,5926.0,242.3699,242.8156,242.053,242.4492,5926.0
2023-03-14 13:00:00,244.96,244.97,243.5,243.63,9798.0,242.5878,242.5977,241.142,241.2707,9798.0
2023-03-14 13:30:00,242.82,243.8,241.84,243.8,7515.0,240.4685,241.439,239.498,241.439,7515.0
2023-03-14 14:00:00,244.1,244.29,242.55,242.69,3583.0,241.7361,241.9243,240.2012,240.3398,3583.0
2023-03-14 14:30:00,242.89,242.99,241.24,241.4,12404.0,240.5379,240.6369,238.9038,239.0623,12404.0
2023-03-14 15:00:00,240.84,241.04,239.18,240.56,14468.0,238.5077,238.7058,236.8638,238.2304,14468.0
2023-03-14 15:30:00,240.33,240.81,238.83,240.07,76333.0,238.0027,238.478,236.5172,237.7452,76333.0
2023-03-15 09:30:00,236.64,236.87,231.76,231.76,7715.0,234.3484,234.5762,229.5156,229.5156,7715.0
2023-03-15 10:00:00,231.9,234.07,231.65,234.07,9612.0,229.6543,231.8033,229.4067,231.8033,9612.0
2023-03-15 10:30:00,234.14,235.75,233.47,234.59,26377.0,231.8726,233.467,231.2091,232.3182,26377.0
2023-03-15 11:00:00,234.8,237.45,234.66,236.12,7337.0,232.5262,235.1505,232.3876,233.8334,7337.0
2023-03-15 11:30:00,236.12,237.54,235.91,236.68,13161.0,233.8334,235.2397,233.6255,234.388,13161.0
2023-03-15 12:00:00,236.73,236.73,234.56,235.1,11386.0,234.4375,234.4375,232.2885,232.8233,11386.0
2023-03-15 12:30:00,235.27,235.78,234.67,235.35,7476.0,232.9917,233.4967,232.3975,233.0709,7476.0
2023-03-15 13:00:00,235.18,236.5,235.18,236.21,8756.0,232.9025,234.2097,232.9025,233.9225,8756.0
2023-03-15 13:30:00,236.23,237.51,235.52,237.07,10108.0,233.9424,235.21,233.2392,234.7742,10108.0
2023-03-15 14:00:00,237.14,239.06,236.36,238.91,12739.0,234.8435,236.7449,234.0711,236.5964,12739.0
2023-03-15 14:30:00,239.25,241.46,238.6,241.43,18869.0,236.9331,239.1217,236.2894,239.092,18869.0
2023-03-15 15:00:00,241.4,241.83,239.94,241.54,33762.0,239.0623,239.4881,237.6164,239.2009,33762.0
2023-03-15 15:30:00,241.33,241.36,239.45,240.56,47495.0,238.993,239.0227,237.1312,238.2304,47495.0
2023-03-16 09:30:00,238.49,244.54,237.59,244.29,19170.0,236.1805,242.1719,235.2892,241.9243,19170.0
2023-03-16 10:00:00,244.31,245.12,241.3,242.74,12928.0,241.9441,242.7463,238.9633,240.3893,12928.0
2023-03-16 10:30:00,242.84,246.23,241.9,245.69,16148.0,240.4883,243.8455,239.5574,243.3107,16148.0
2023-03-16 11:00:00,246.0,246.06,244.53,245.62,9769.0,243.6177,243.6772,242.162,243.2414,9769.0
2023-03-16 11:30:00,245.19,247.09,245.19,247.04,17588.0,242.8156,244.6972,242.8156,244.6477,17588.0
2023-03-16 12:00:00,247.04,247.66,246.75,247.11,17454.0,244.6477,245.2617,244.3605,244.717,17454.0
2023-03-16 12:30:00,247.17,248.19,246.81,248.19,6735.0,244.7764,245.7865,244.4199,245.7865,6735.0
2023-03-16 13:00:00,248.35,248.6,247.51,248.11,7995.0,245.945,246.1926,245.1131,245.7073,7995.0
2023-03-16 13:30:00,247.98,249.88,247.98,249.67,9132.0,245.5786,247.4602,245.5786,247.2522,9132.0
2023-03-16 14:00:00,249.61,249.61,248.25,249.01,7008.0,247.1928,247.1928,245.846,246.5986,7008.0
2023-03-16 14:30:00,249.22,249.32,248.13,248.67,9859.0,246.8066,246.9056,245.7271,246.2619,9859.0
2023-03-16 15:00:00,248.84,249.67,248.24,249.09,12751.0,246.4302,247.2522,245.836,246.6778,12751.0
2023-03-16 15:30:00,249.15,249.65,248.0,248.3,41815.0,246.7372,247.2324,245.5984,245.8955,41815.0
2023-03-17 09:30:00,247.44,249.72,245.68,246.68,44330.0,245.0438,247.3017,243.3008,244.2912,44330.0
2023-03-17 10:00:00,246.4,246.4,243.83,244.34,15487.0,244.0139,244.0139,241.4688,241.9738,15487.0
2023-03-17 10:30:00,244.41,245.09,243.86,244.45,8915.0,242.0431,242.7166,241.4985,242.0828,8915.0
2023-03-17 11:00:00,244.14,244.14,241.04,241.05,6918.0,241.7758,241.7758,238.7058,238.7157,6918.0
2023-03-17 11:30:00,241.47,243.06,241.3,243.06,6366.0,239.1316,240.7062,238.9633,240.7062,6366.0
2023-03-17 12:00:00,243.52,244.02,243.26,243.37,4491.0,241.1618,241.6569,240.9043,241.0132,4491.0
2023-03-17 12:30:00,243.53,244.27,243.19,243.32,8026.0,241.1717,241.9045,240.835,240.9637,8026.0
2023-03-17 13:00:00,243.18,243.72,242.63,242.81,21064.0,240.8251,241.3598,240.2804,240.4586,21064.0
2023-03-17 13:30:00,242.9,243.14,241.54,241.85,4441.0,240.5478,240.7854,239.2009,239.5079,4441.0
2023-03-17 14:00:00,242.03,242.03,240.87,240.87,4726.0,239.6862,239.6862,238.5374,238.5374,4726.0
2023-03-17 14:30:00,240.87,241.23,240.41,240.9,8801.0,238.5374,238.8939,238.0819,238.5671,8801.0
2023-03-17 15:00:00,240.94,242.34,239.87,242.34,22641.0,238.6067,239.9932,237.5471,239.9932,22641.0
2023-03-17 15:30:00,242.04,245.04,241.86,244.42,60260.0,239.6961,242.667,239.5178,242.053,60260.0
2023-03-20 09:30:00,245.78,248.85,245.12,248.85,3905.0,243.3999,246.4401,242.7463,246.4401,3905.0
2023-03-20 10:00:00,247.86,249.44,247.86,249.43,2469.0,245.4597,247.0244,245.4597,247.0145,2469.0
2023-03-20 10:30:00,249.42,251.44,249.42,251.42,5529.0,247.0046,249.0051,247.0046,248.9853,5529.0
2023-03-20 11:00:00,251.84,251.89,250.42,251.84,5885.0,249.4012,249.4507,247.9949,249.4012,5885.0
2023-03-20 11:30:00,251.62,252.34,250.85,250.91,4386.0,249.1833,249.8963,248.4208,248.4802,4386.0
2023-03-20 12:00:00,250.92,251.14,250.18,251.12,5767.0,248.4901,248.708,247.7573,248.6882,5767.0
2023-03-20 12:30:00,251.3,252.99,251.3,252.47,2917.0,248.8664,250.5401,248.8664,250.0251,2917.0
2023-03-20 13:00:00,252.34,252.91,252.26,252.87,2875.0,249.8963,250.4608,249.8171,250.4212,2875.0
2023-03-20 13:30:00,252.98,252.98,250.88,250.92,3939.0,250.5301,250.5301,248.4505,248.4901,3939.0
2023-03-20 14:00:00,251.02,251.52,250.85,251.11,6878.0,248.5891,249.0843,248.4208,248.6783,6878.0
2023-03-20 14:30:00,251.22,251.55,251.0,251.28,4620.0,248.7872,249.114,248.5693,248.8466,4620.0
2023-03-20 15:00:00,251.27,251.89,250.95,251.7,9078.0,248.8367,249.4507,248.5198,249.2625,9078.0
2023-03-20 15:30:00,251.6,252.28,250.6,251.27,23705.0,249.1635,249.8369,248.1732,248.8367,23705.0
2023-03-21 09:30:00,253.5,253.64,251.19,251.22,4368.0,251.0451,251.1838,248.7575,248.7872,4368.0
2023-03-21 10:00:00,252.23,253.68,252.23,253.61,3461.0,249.7874,251.2234,249.7874,251.154,3461.0
2023-03-21 10:30:00,254.01,254.03,252.81,252.81,3837.0,251.5502,251.57,250.3618,250.3618,3837.0
2023-03-21 11:00:00,252.63,252.63,251.39,252.42,6215.0,250.1835,250.1835,248.9555,249.9756,6215.0
2023-03-21 11:30:00,252.8,253.08,251.58,252.28,5406.0,250.3519,250.6292,249.1437,249.8369,5406.0
2023-03-21 12:00:00,252.29,252.29,251.23,251.43,2820.0,249.8468,249.8468,248.7971,248.9952,2820.0
2023-03-21 12:30:00,251.43,251.43,250.41,250.41,3463.0,248.9952,248.9952,247.985,247.985,3463.0
2023-03-21 13:00:00,250.32,250.58,248.89,249.48,3221.0,247.8959,248.1534,246.4798,247.064,3221.0
2023-03-21 13:30:00,249.47,249.77,248.77,248.77,1500.0,247.0541,247.3512,246.3609,246.3609,1500.0
2023-03-21 14:00:00,248.91,249.34,248.84,249.16,1838.0,246.4996,246.9254,246.4302,246.7471,1838.0
2023-03-21 14:30:00,249.25,249.68,249.11,249.18,4676.0,246.8363,247.2621,246.6976,246.7669,4676.0
2023-03-21 15:00:00,249.56,250.29,249.35,249.54,5269.0,247.1433,247.8662,246.9353,247.1235,5269.0
2023-03-21 15:30:00,249.61,249.63,247.23,247.23,32783.0,247.1928,247.2126,244.8358,244.8358,32783.0
2023-03-22 09:30:00,247.84,248.0,246.71,248.0,2744.0,245.4399,245.5984,244.3209,245.5984,2744.0
2023-03-22 10:00:00,248.77,248.96,248.35,248.96,1200.0,246.3609,246.5491,245.945,246.5491,1200.0
2023-03-22 10:30:00,248.79,249.33,247.85,248.26,2091.0,246.3807,246.9155,245.4498,245.8559,2091.0
2023-03-22 11:00:00,248.05,249.01,248.0,248.35,1578.0,245.6479,246.5986,245.5984,245.945,1578.0
2023-03-22 11:30:00,248.02,248.08,247.47,248.08,3431.0,245.6182,245.6776,245.0735,245.6776,3431.0
2023-03-22 12:00:00,247.53,248.54,247.53,247.93,5737.0,245.1329,246.1331,245.1329,245.5291,5737.0
2023-03-22 12:30:00,247.86,248.24,247.77,248.24,700.0,245.4597,245.836,245.3706,245.836,700.0
2023-03-22 13:00:00,248.02,248.07,247.66,248.07,1232.0,245.6182,245.6677,245.2617,245.6677,1232.0
2023-03-22 13:30:00,248.47,248.73,248.13,248.21,1837.0,246.0638,246.3213,245.7271,245.8063,1837.0
2023-03-22 14:00:00,248.4,249.62,248.4,248.74,3619.0,245.9945,247.2027,245.9945,246.3312,3619.0
2023-03-22 14:30:00,248.91,249.23,246.84,246.84,5155.0,246.4996,246.8165,244.4496,244.4496,5155.0
2023-03-22 15:00:00,246.36,247.17,245.1,246.61,4830.0,243.9743,244.7764,242.7265,244.2218,4830.0
2023-03-22 15:30:00,247.14,247.42,246.0,246.0,21603.0,244.7467,245.024,243.6177,243.6177,21603.0
2023-03-23 09:30:00,246.45,247.35,244.46,246.14,9286.0,244.0634,244.9547,242.0927,243.7564,9286.0
2023-03-23 10:00:00,246.34,246.52,244.95,245.61,10378.0,243.9544,244.1327,242.5779,243.2315,10378.0
2023-03-23 10:30:00,245.61,247.0,245.61,246.73,6955.0,243.2315,244.6081,243.2315,244.3407,6955.0
2023-03-23 11:00:00,246.86,247.25,246.55,246.66,6700.0,244.4694,244.8556,244.1624,244.2714,6700.0
2023-03-23 11:30:00,246.96,249.13,246.85,248.74,7292.0,244.5684,246.7174,244.4595,246.3312,7292.0
2023-03-23 12:00:00,248.81,248.98,248.35,248.35,6625.0,246.4005,246.5689,245.945,245.945,6625.0
2023-03-23 12:30:00,248.75,248.8,247.64,248.0,5058.0,246.3411,246.3906,245.2419,245.5984,5058.0
2023-03-23 13:00:00,248.36,248.8,247.54,248.04,11644.0,245.9549,246.3906,245.1428,245.638,11644.0
2023-03-23 13:30:00,247.98,248.11,246.8,247.16,6238.0,245.5786,245.7073,244.41,244.7665,6238.0
2023-03-23 14:00:00,247.57,247.91,246.9,247.35,8908.0,245.1725,245.5092,244.509,244.9547,8908.0
2023-03-23 14:30:00,247.42,247.59,246.37,246.58,15693.0,245.024,245.1923,243.9842,244.1921,15693.0
2023-03-23 15:00:00,246.89,248.87,246.89,248.73,14881.0,244.4991,246.4599,244.4991,246.3213,14881.0
2023-03-23 15:30:00,248.52,248.75,246.38,246.74,55332.0,246.1133,246.3411,243.9941,244.3506,55332.0
2023-03-24 09:30:00,247.41,247.41,243.0,244.9,5256.0,245.0141,245.0141,240.6468,242.5284,5256.0
2023-03-24 10:00:00,244.16,246.47,243.93,246.47,10652.0,241.7956,244.0832,241.5678,244.0832,10652.0
2023-03-24 10:30:00,246.72,246.8,244.8,245.09,13579.0,244.3308,244.41,242.4294,242.7166,13579.0
2023-03-24 11:00:00,245.04,245.28,244.55,245.03,6921.0,242.667,242.9047,242.1818,242.6571,6921.0
2023-03-24 11:30:00,245.48,246.95,245.48,246.95,2544.0,243.1028,244.5585,243.1028,244.5585,2544.0
2023-03-24 12:00:00,247.17,247.68,246.56,246.9,1800.0,244.7764,245.2815,244.1723,244.509,1800.0
2023-03-24 12:30:00,247.32,248.16,247.22,248.1,1400.0,244.925,245.7568,244.8259,245.6974,1400.0
2023-03-24 13:00:00,248.06,248.49,247.52,248.34,2290.0,245.6578,246.0836,245.123,245.9351,2290.0
2023-03-24 13:30:00,248.17,248.47,247.28,247.28,2727.0,245.7667,246.0638,244.8853,244.8853,2727.0
2023-03-24 14:00:00,246.97,247.22,245.91,245.91,3970.0,244.5783,244.8259,243.5286,243.5286,3970.0
2023-03-24 14:30:00,245.76,246.98,244.99,246.42,10373.0,243.3801,244.5883,242.6175,244.0337,10373.0
2023-03-24 15:00:00,246.34,247.23,246.22,247.23,2153.0,243.9544,244.8358,243.8356,244.8358,2153.0
2023-03-24 15:30:00,247.12,247.16,245.26,245.99,16510.0,244.7269,244.7665,242.8849,243.6078,16510.0
2023-03-27 09:30:00,247.54,249.43,246.11,248.81,7130.0,245.1428,247.0145,243.7267,246.4005,7130.0
2023-03-27 10:00:00,248.85,250.13,248.85,249.49,2009.0,246.4401,247.7077,246.4401,247.0739,2009.0
2023-03-27 10:30:00,248.89,249.4,248.47,248.87,7081.0,246.4798,246.9848,246.0638,246.4599,7081.0
2023-03-27 11:00:00,249.07,249.45,248.38,248.84,2836.0,246.658,247.0343,245.9747,246.4302,2836.0
2023-03-27 11:30:00,248.87,249.43,248.84,249.4,4075.0,246.4599,247.0145,246.4302,246.9848,4075.0
2023-03-27 12:00:00,249.74,249.8,249.0,249.0,4002.0,247.3215,247.3809,246.5887,246.5887,4002.0
2023-03-27 12:30:00,249.13,250.76,249.13,250.74,2971.0,246.7174,248.3316,246.7174,248.3118,2971.0
2023-03-27 13:00:00,250.97,251.85,250.77,251.85,3930.0,248.5396,249.4111,248.3415,249.4111,3930.0
2023-03-27 13:30:00,251.88,252.15,250.88,251.14,6521.0,249.4408,249.7082,248.4505,248.708,6521.0
2023-03-27 14:00:00,251.14,251.23,250.66,251.23,3502.0,248.708,248.7971,248.2326,248.7971,3502.0
2023-03-27 14:30:00,251.42,252.39,251.4,251.52,7157.0,248.9853,249.9459,248.9654,249.0843,7157.0
2023-03-27 15:00:00,251.52,252.01,251.21,251.85,5419.0,249.0843,249.5695,248.7773,249.4111,5419.0
2023-03-27 15:30:00,251.75,252.03,250.01,250.58,26228.0,249.3121,249.5893,247.5889,248.1534,26228.0
2023-03-28 09:30:00,250.71,254.0,250.71,253.55,5415.0,248.2821,251.5403,248.2821,251.0946,5415.0
2023-03-28 10:00:00,252.84,252.84,251.33,251.65,1249.0,250.3915,250.3915,248.8961,249.213,1249.0
2023-03-28 10:30:00,251.5,252.02,250.96,251.7,2959.0,249.0645,249.5794,248.5297,249.2625,2959.0
2023-03-28 11:00:00,251.62,252.48,251.24,251.9,4402.0,249.1833,250.035,248.807,249.4606,4402.0
2023-03-28 11:30:00,251.58,254.31,251.58,254.16,4696.0,249.1437,251.8473,249.1437,251.6987,4696.0
2023-03-28 12:00:00,254.15,254.48,253.29,253.56,4679.0,251.6888,252.0156,250.8371,251.1045,4679.0
2023-03-28 12:30:00,253.85,254.22,253.52,253.59,3492.0,251.3917,251.7581,251.0649,251.1342,3492.0
2023-03-28 13:00:00,253.29,253.91,253.21,253.55,5652.0,250.8371,251.4511,250.7579,251.0946,5652.0
2023-03-28 13:30:00,253.57,253.76,253.29,253.58,5381.0,251.1144,251.3026,250.8371,251.1243,5381.0
2023-03-28 14:00:00,253.74,253.93,252.81,252.88,4853.0,251.2828,251.4709,250.3618,250.4311,4853.0
2023-03-28 14:30:00,252.93,253.25,252.5,252.92,3206.0,250.4806,250.7975,250.0548,250.4707,3206.0
2023-03-28 15:00:00,253.09,253.33,252.78,253.33,7975.0,250.6391,250.8768,250.3321,250.8768,7975.0
2023-03-28 15:30:00,253.79,254.61,253.2,253.61,26971.0,251.3323,252.1444,250.748,251.154,26971.0
2023-03-29 09:30:00,254.43,256.57,252.11,254.07,8848.0,251.9661,254.0854,249.6686,251.6096,8848.0
2023-03-29 10:00:00,254.2,254.2,251.95,252.53,5323.0,251.7383,251.7383,249.5101,250.0845,5323.0
2023-03-29 10:30:00,252.88,253.74,251.88,253.48,8004.0,250.4311,251.2828,249.4408,251.0253,8004.0
2023-03-29 11:00:00,253.86,254.46,253.48,254.37,8773.0,251.4016,251.9958,251.0253,251.9067,8773.0
2023-03-29 11:30:00,254.17,254.24,252.53,252.53,3216.0,251.7086,251.7779,250.0845,250.0845,3216.0
2023-03-29 12:00:00,252.71,252.71,251.83,252.13,3974.0,250.2628,250.2628,249.3913,249.6884,3974.0
2023-03-29 12:30:00,252.3,252.63,251.89,252.2,3759.0,249.8567,250.1835,249.4507,249.7577,3759.0
2023-03-29 13:00:00,252.27,252.59,252.23,252.28,3078.0,249.827,250.1439,249.7874,249.8369,3078.0
2023-03-29 13:30:00,252.27,252.43,251.8,252.39,8141.0,249.827,249.9855,249.3616,249.9459,8141.0
2023-03-29 14:00:00,252.39,252.39,251.37,251.94,7403.0,249.9459,249.9459,248.9357,249.5002,7403.0
2023-03-29 14:30:00,251.97,252.29,251.54,252.01,6441.0,249.5299,249.8468,249.1041,249.5695,6441.0
2023-03-29 15:00:00,251.67,252.19,251.13,252.01,8527.0,249.2328,249.7478,248.6981,249.5695,8527.0
2023-03-29 15:30:00,252.16,252.29,250.82,250.82,25526.0,249.7181,249.8468,248.3911,248.3911,25526.0
2023-03-30 09:30:00,251.58,252.64,251.03,252.41,3815.0,249.1437,250.1934,248.599,249.9657,3815.0
2023-03-30 10:00:00,251.76,252.19,250.88,251.69,4076.0,249.322,249.7478,248.4505,249.2526,4076.0
2023-03-30 10:30:00,250.97,251.67,250.71,250.75,3365.0,248.5396,249.2328,248.2821,248.3217,3365.0
2023-03-30 11:00:00,250.29,252.11,250.29,251.13,4122.0,247.8662,249.6686,247.8662,248.6981,4122.0
2023-03-30 11:30:00,251.74,252.67,251.62,252.58,3800.0,249.3022,250.2231,249.1833,250.134,3800.0
2023-03-30 12:00:00,252.55,252.55,251.76,252.12,4666.0,250.1043,250.1043,249.322,249.6785,4666.0
2023-03-30 12:30:00,252.46,252.73,251.62,252.09,2500.0,250.0152,250.2826,249.1833,249.6488,2500.0
2023-03-30 13:00:00,251.93,252.39,251.5,251.8,4934.0,249.4903,249.9459,249.0645,249.3616,4934.0
2023-03-30 13:30:00,251.66,252.14,251.29,251.87,2331.0,249.2229,249.6983,248.8565,249.4309,2331.0
2023-03-30 14:00:00,252.02,252.73,252.01,252.29,2620.0,249.5794,250.2826,249.5695,249.8468,2620.0
2023-03-30 14:30:00,252.17,252.67,252.02,252.41,3569.0,249.728,250.2231,249.5794,249.9657,3569.0
2023-03-30 15:00:00,252.55,252.97,252.38,252.81,3100.0,250.1043,250.5202,249.936,250.3618,3100.0
2023-03-30 15:30:00,252.78,254.06,252.64,253.44,19297.0,250.3321,251.5997,250.1934,250.9857,19297.0
2023-03-31 09:30:00,254.79,257.28,254.79,257.17,5394.0,252.3226,254.7885,252.3226,254.6796,5394.0
2023-03-31 10:00:00,257.29,258.26,256.87,257.75,11232.0,254.7984,255.759,254.3825,255.254,11232.0
2023-03-31 10:30:00,257.75,259.03,256.83,258.61,6704.0,255.254,256.5216,254.3429,256.1056,6704.0
2023-03-31 11:00:00,258.76,259.66,258.74,259.13,9051.0,256.2542,257.1455,256.2344,256.6206,9051.0
2023-03-31 11:30:00,259.29,259.41,256.92,256.93,7529.0,256.779,256.8979,254.432,254.4419,7529.0
2023-03-31 12:00:00,256.81,257.81,256.81,257.14,5326.0,254.3231,255.3134,254.3231,254.6499,5326.0
2023-03-31 12:30:00,257.14,257.9,256.34,256.89,3645.0,254.6499,255.4025,253.8576,254.4023,3645.0
2023-03-31 13:00:00,256.59,257.14,256.4,256.83,4581.0,254.1052,254.6499,253.917,254.3429,4581.0
2023-03-31 13:30:00,256.85,256.89,255.46,255.79,4971.0,254.3627,254.4023,252.9861,253.3129,4971.0
2023-03-31 14:00:00,256.09,256.09,255.14,255.24,4334.0,253.61,253.61,252.6692,252.7683,4334.0
2023-03-31 14:30:00,255.2,256.14,254.88,255.22,5829.0,252.7286,253.6595,252.4117,252.7485,5829.0
2023-03-31 15:00:00,255.22,256.19,255.22,255.98,1922.0,252.7485,253.7091,252.7485,253.5011,1922.0
2023-03-31 15:30:00,256.21,258.25,256.02,258.25,33309.0,253.7289,255.7491,253.5407,255.7491,33309.0
2023-04-03 09:30:00,259.65,261.21,259.5,260.26,3642.0,257.1356,258.6804,256.987,257.7396,3642.0
2023-04-03 10:00:00,260.13,261.09,259.94,261.03,4645.0,257.6109,258.5616,257.4227,258.5022,4645.0
2023-04-03 10:30:00,261.01,261.38,259.11,259.11,3540.0,258.4824,258.8488,256.6008,256.6008,3540.0
2023-04-03 11:00:00,259.08,259.35,258.03,258.46,4399.0,256.5711,256.8385,255.5312,255.9571,4399.0
2023-04-03 11:30:00,258.57,259.16,258.49,259.03,3208.0,256.066,256.6503,255.9868,256.5216,3208.0
2023-04-03 12:00:00,258.87,259.83,258.87,259.76,4702.0,256.3631,257.3138,256.3631,257.2445,4702.0
2023-04-03 12:30:00,259.49,259.87,259.34,259.34,1700.0,256.9771,257.3534,256.8286,256.8286,1700.0
2023-04-03 13:00:00,259.04,260.3,259.0,260.3,1100.0,256.5315,257.7793,256.4919,257.7793,1100.0
2023-04-03 13:30:00,260.11,260.19,259.04,259.79,4738.0,257.5911,257.6703,256.5315,257.2742,4738.0
2023-04-03 14:00:00,259.76,260.11,259.27,259.46,2733.0,257.2445,257.5911,256.7592,256.9474,2733.0
2023-04-03 14:30:00,259.11,259.38,259.0,259.0,2068.0,256.6008,256.8682,256.4919,256.4919,2068.0
2023-04-03 15:00:00,259.22,260.44,259.22,260.34,6379.0,256.7097,257.9179,256.7097,257.8189,6379.0
2023-04-03 15:30:00,260.46,260.6,259.45,259.45,23933.0,257.9377,258.0764,256.9375,256.9375,23933.0
2023-04-04 09:30:00,258.47,258.47,252.97,253.91,7473.0,255.967,255.967,250.5202,251.4511,7473.0
2023-04-04 10:00:00,254.02,254.02,252.65,253.14,5127.0,251.5601,251.5601,250.2033,250.6886,5127.0
2023-04-04 10:30:00,252.64,252.64,251.39,251.59,6361.0,250.1934,250.1934,248.9555,249.1536,6361.0
2023-04-04 11:00:00,251.46,251.46,249.89,250.28,5811.0,249.0249,249.0249,247.4701,247.8563,5811.0
2023-04-04 11:30:00,250.14,250.47,249.41,249.67,12626.0,247.7177,248.0445,246.9947,247.2522,12626.0
2023-04-04 12:00:00,249.49,251.97,249.49,251.79,7552.0,247.0739,249.5299,247.0739,249.3517,7552.0
2023-04-04 12:30:00,251.98,251.98,249.96,250.62,8631.0,249.5398,249.5398,247.5394,248.193,8631.0
2023-04-04 13:00:00,250.53,252.62,250.53,252.39,2107.0,248.1039,250.1736,248.1039,249.9459,2107.0
2023-04-04 13:30:00,252.62,252.62,252.03,252.18,506.0,250.1736,250.1736,249.5893,249.7379,506.0
2023-04-04 14:00:00,252.46,252.74,251.87,251.94,2829.0,250.0152,250.2925,249.4309,249.5002,2829.0
2023-04-04 14:30:00,251.8,251.8,250.96,251.58,3108.0,249.3616,249.3616,248.5297,249.1437,3108.0
2023-04-04 15:00:00,251.81,251.91,250.41,250.6,7687.0,249.3715,249.4705,247.985,248.1732,7687.0
2023-04-04 15:30:00,250.25,252.07,250.01,252.07,22114.0,247.8266,249.629,247.5889,249.629,22114.0
2023-04-05 09:30:00,252.21,252.21,252.21,252.21,1060.0,249.7676,249.7676,249.7676,249.7676,1060.0
2023-04-05 10:00:00,251.82,251.82,250.21,251.04,1426.0,249.3814,249.3814,247.787,248.6089,1426.0
2023-04-05 10:30:00,251.13,252.86,250.78,250.88,7049.0,248.6981,250.4113,248.3515,248.4505,7049.0
2023-04-05 11:00:00,250.71,251.17,249.54,250.24,7308.0,248.2821,248.7377,247.1235,247.8167,7308.0
2023-04-05 11:30:00,250.53,250.9,250.23,250.37,4376.0,248.1039,248.4703,247.8068,247.9454,4376.0
2023-04-05 12:00:00,250.71,250.72,249.78,250.03,2824.0,248.2821,248.292,247.3611,247.6087,2824.0
2023-04-05 12:30:00,249.71,250.05,248.79,248.79,3929.0,247.2918,247.6285,246.3807,246.3807,3929.0
2023-04-05 13:00:00,248.97,249.75,248.91,249.75,2294.0,246.559,247.3314,246.4996,247.3314,2294.0
2023-04-05 13:30:00,249.75,249.76,248.75,249.43,2761.0,247.3314,247.3413,246.3411,247.0145,2761.0
2023-04-05 14:00:00,249.74,251.36,249.74,251.14,3885.0,247.3215,248.9258,247.3215,248.708,3885.0
2023-04-05 14:30:00,251.17,252.17,251.17,252.17,3569.0,248.7377,249.728,248.7377,249.728,3569.0
2023-04-05 15:00:00,251.98,252.56,251.7,252.18,3210.0,249.5398,250.1142,249.2625,249.7379,3210.0
2023-04-05 15:30:00,252.26,252.49,251.37,252.01,30308.0,249.8171,250.0449,248.9357,249.5695,30308.0
2023-04-06 09:30:00,252.69,253.95,252.69,252.76,2331.0,250.243,251.4908,250.243,250.3123,2331.0
2023-04-06 10:00:00,252.76,254.56,252.76,254.35,3109.0,250.3123,252.0948,250.3123,251.8869,3109.0
2023-04-06 10:30:00,254.39,254.45,252.31,252.31,2900.0,251.9265,251.9859,249.8666,249.8666,2900.0
2023-04-06 11:00:00,252.88,253.04,252.21,252.78,2555.0,250.4311,250.5896,249.7676,250.3321,2555.0
2023-04-06 11:30:00,253.33,253.56,252.53,252.98,8906.0,250.8768,251.1045,250.0845,250.5301,8906.0
2023-04-06 12:00:00,252.99,252.99,251.77,251.77,7140.0,250.5401,250.5401,249.3319,249.3319,7140.0
2023-04-06 12:30:00,251.67,252.99,251.67,252.58,1700.0,249.2328,250.5401,249.2328,250.134,1700.0
2023-04-06 13:00:00,252.37,252.75,252.02,252.06,4050.0,249.9261,250.3024,249.5794,249.6191,4050.0
2023-04-06 13:30:00,252.28,252.47,251.37,251.51,2500.0,249.8369,250.0251,248.9357,249.0744,2500.0
2023-04-06 14:00:00,251.6,252.34,251.6,252.24,2466.0,249.1635,249.8963,249.1635,249.7973,2466.0
2023-04-06 14:30:00,252.55,252.61,252.14,252.42,3615.0,250.1043,250.1637,249.6983,249.9756,3615.0
2023-04-06 15:00:00,252.41,253.21,252.24,252.92,5536.0,249.9657,250.7579,249.7973,250.4707,5536.0
2023-04-06 15:30:00,252.75,253.99,252.6,253.97,22118.0,250.3024,251.5304,250.1538,251.5106,22118.0
2023-04-10 09:30:00,254.39,257.43,254.39,255.52,6256.0,251.9265,254.9371,251.9265,253.0456,6256.0
2023-04-10 10:00:00,255.3,255.51,253.92,254.2,7630.0,252.8277,253.0356,251.461,251.7383,7630.0
2023-04-10 10:30:00,254.25,255.15,254.25,254.63,6286.0,251.7878,252.6791,251.7878,252.1642,6286.0
2023-04-10 11:00:00,254.48,254.94,254.11,254.76,7072.0,252.0156,252.4712,251.6492,252.2929,7072.0
2023-04-10 11:30:00,254.76,255.24,254.75,255.11,4965.0,252.2929,252.7683,252.283,252.6395,4965.0
2023-04-10 12:00:00,254.96,255.86,254.92,255.86,3280.0,252.491,253.3823,252.4514,253.3823,3280.0
2023-04-10 12:30:00,255.44,256.19,255.27,255.77,1936.0,252.9663,253.7091,252.798,253.2931,1936.0
2023-04-10 13:00:00,255.82,256.28,255.81,255.97,2914.0,253.3426,253.7982,253.3327,253.4912,2914.0
2023-04-10 13:30:00,255.63,255.96,255.36,255.86,1675.0,253.1545,253.4813,252.8871,253.3823,1675.0
2023-04-10 14:00:00,255.73,255.83,255.59,255.7,2401.0,253.2535,253.3525,253.1149,253.2238,2401.0
2023-04-10 14:30:00,255.81,256.16,255.64,255.8,4233.0,253.3327,253.6794,253.1644,253.3228,4233.0
2023-04-10 15:00:00,255.79,256.25,255.56,255.83,6133.0,253.3129,253.7685,253.0852,253.3525,6133.0
2023-04-10 15:30:00,255.82,256.51,255.61,255.76,25962.0,253.3426,254.026,253.1347,253.2832,25962.0
2023-04-11 09:30:00,257.99,258.69,257.43,257.44,5912.0,255.4916,256.1849,254.9371,254.947,5912.0
2023-04-11 10:00:00,257.05,258.45,256.93,257.93,3252.0,254.5607,255.9472,254.4419,255.4322,3252.0
2023-04-11 10:30:00,257.67,258.11,257.32,258.11,2061.0,255.1747,255.6105,254.8281,255.6105,2061.0
2023-04-11 11:00:00,258.15,259.28,258.15,258.79,4916.0,255.6501,256.7691,255.6501,256.2839,4916.0
2023-04-11 11:30:00,258.78,260.41,258.76,260.41,2430.0,256.274,257.8882,256.2542,257.8882,2430.0
2023-04-11 12:00:00,260.35,260.35,259.47,260.15,1110.0,257.8288,257.8288,256.9573,257.6307,1110.0
2023-04-11 12:30:00,260.53,261.08,259.93,260.78,6385.0,258.007,258.5517,257.4128,258.2546,6385.0
2023-04-11 13:00:00,260.82,262.39,260.23,262.16,23979.0,258.2942,259.849,257.7099,259.6212,23979.0
2023-04-11 13:30:00,262.33,263.18,262.32,262.97,9830.0,259.7896,260.6314,259.7797,260.4234,9830.0
2023-04-11 14:00:00,262.98,263.12,262.05,262.61,5513.0,260.4333,260.572,259.5123,260.0669,5513.0
2023-04-11 14:30:00,262.62,263.83,262.51,263.81,4082.0,260.0768,261.2751,259.9679,261.2553,4082.0
2023-04-11 15:00:00,263.84,264.25,263.21,263.22,6111.0,261.285,261.691,260.6611,260.671,6111.0
2023-04-11 15:30:00,263.23,264.96,262.82,264.87,48225.0,260.6809,262.3941,260.2749,262.305,48225.0
2023-04-12 09:30:00,264.49,266.41,263.15,265.07,9439.0,261.9287,263.8301,260.6017,262.5031,9439.0
2023-04-12 10:00:00,264.81,265.95,264.42,265.95,13543.0,262.2456,263.3745,261.8594,263.3745,13543.0
2023-04-12 10:30:00,265.62,267.04,265.03,266.89,5832.0,263.0477,264.454,262.4635,264.3054,5832.0
2023-04-12 11:00:00,266.69,266.7,264.94,265.98,26602.0,264.1074,264.1173,262.3743,263.4043,26602.0
2023-04-12 11:30:00,265.91,266.32,265.71,265.71,2409.0,263.3349,263.741,263.1369,263.1369,2409.0
2023-04-12 12:00:00,266.12,266.25,264.18,264.66,9123.0,263.5429,263.6716,261.6217,262.097,9123.0
2023-04-12 12:30:00,264.93,265.32,264.57,264.85,3716.0,262.3644,262.7506,262.0079,262.2852,3716.0
2023-04-12 13:00:00,264.94,265.22,264.46,264.58,4909.0,262.3743,262.6516,261.899,262.0178,4909.0
2023-04-12 13:30:00,265.0,266.69,264.57,266.46,7014.0,262.4337,264.1074,262.0079,263.8796,7014.0
2023-04-12 14:00:00,266.46,266.47,265.81,266.31,8378.0,263.8796,263.8895,263.2359,263.7311,8378.0
2023-04-12 14:30:00,266.09,266.09,264.74,265.44,6682.0,263.5132,263.5132,262.1763,262.8695,6682.0
2023-04-12 15:00:00,265.47,265.72,265.1,265.66,16420.0,262.8992,263.1468,262.5328,263.0874,16420.0
2023-04-12 15:30:00,265.65,268.25,265.65,268.25,42224.0,263.0775,265.6523,263.0775,265.6523,42224.0
2023-04-13 09:30:00,267.22,268.04,265.63,266.13,41677.0,264.6322,265.4443,263.0576,263.5528,41677.0
2023-04-13 10:00:00,266.03,267.15,265.94,267.06,15725.0,263.4538,264.5629,263.3646,264.4738,15725.0
2023-04-13 10:30:00,267.16,268.37,266.84,267.82,54036.0,264.5728,265.7711,264.2559,265.2264,54036.0
2023-04-13 11:00:00,267.83,268.27,267.76,268.27,8912.0,265.2363,265.6721,265.167,265.6721,8912.0
2023-04-13 11:30:00,268.02,268.17,267.67,268.13,5870.0,265.4245,265.573,265.0779,265.5334,5870.0
2023-04-13 12:00:00,268.13,269.57,268.1,269.33,4537.0,265.5334,266.9595,265.5037,266.7218,4537.0
2023-04-13 12:30:00,269.41,269.84,269.27,269.54,2846.0,266.801,267.2269,266.6624,266.9298,2846.0
2023-04-13 13:00:00,269.5,269.89,269.35,269.57,1202.0,266.8902,267.2764,266.7416,266.9595,1202.0
2023-04-13 13:30:00,269.55,270.21,269.54,269.97,4168.0,266.9397,267.5933,266.9298,267.3556,4168.0
2023-04-13 14:00:00,270.06,271.25,269.95,271.25,4918.0,267.4447,268.6232,267.3358,268.6232,4918.0
2023-04-13 14:30:00,271.45,272.89,271.45,272.5,20081.0,268.8213,270.2473,268.8213,269.8611,20081.0
2023-04-13 15:00:00,272.49,272.51,271.25,271.65,7369.0,269.8512,269.871,268.6232,269.0193,7369.0
2023-04-13 15:30:00,271.3,271.59,270.54,271.22,41128.0,268.6727,268.9599,267.9201,268.5935,41128.0
2023-04-14 09:30:00,271.79,274.96,271.79,273.0,6437.0,269.158,272.2973,269.158,270.3563,6437.0
2023-04-14 10:00:00,272.68,273.27,271.55,272.51,34985.0,270.0394,270.6237,268.9203,269.871,34985.0
2023-04-14 10:30:00,272.56,274.35,272.35,273.29,18281.0,269.9205,271.6932,269.7126,270.6435,18281.0
2023-04-14 11:00:00,273.23,275.13,273.23,274.5,23319.0,270.584,272.4656,270.584,271.8417,23319.0
2023-04-14 11:30:00,274.52,274.52,273.11,273.79,7442.0,271.8616,271.8616,270.4652,271.1386,7442.0
2023-04-14 12:00:00,273.89,274.55,273.47,274.55,2000.0,271.2377,271.8913,270.8217,271.8913,2000.0
2023-04-14 12:30:00,274.18,274.27,273.04,273.34,3551.0,271.5248,271.614,270.3959,270.693,3551.0
2023-04-14 13:00:00,273.31,274.42,272.85,273.64,3775.0,270.6633,271.7625,270.2077,270.9901,3775.0
2023-04-14 13:30:00,273.43,273.76,273.17,273.76,6219.0,270.7821,271.1089,270.5246,271.1089,6219.0
2023-04-14 14:00:00,273.79,274.16,273.52,273.97,3000.0,271.1386,271.505,270.8712,271.3169,3000.0
2023-04-14 14:30:00,273.81,274.37,273.34,273.43,5286.0,271.1584,271.713,270.693,270.7821,5286.0
2023-04-14 15:00:00,273.54,273.85,272.88,273.43,8130.0,270.891,271.198,270.2374,270.7821,8130.0
2023-04-14 15:30:00,273.44,273.44,272.65,272.86,34998.0,270.792,270.792,270.0097,270.2176,34998.0
2023-04-17 09:30:00,273.07,274.6,271.19,273.27,17386.0,270.4256,271.9408,268.5638,270.6237,17386.0
2023-04-17 10:00:00,272.76,273.13,272.07,272.97,4079.0,270.1186,270.485,269.4353,270.3266,4079.0
2023-04-17 10:30:00,273.63,273.74,271.98,272.66,3834.0,270.9802,271.0891,269.3462,270.0196,3834.0
2023-04-17 11:00:00,272.57,272.78,272.28,272.54,2099.0,269.9304,270.1384,269.6432,269.9007,2099.0
2023-04-17 11:30:00,272.67,273.31,272.25,273.31,3926.0,270.0295,270.6633,269.6135,270.6633,3926.0
2023-04-17 12:00:00,273.71,273.71,272.07,272.07,5317.0,271.0594,271.0594,269.4353,269.4353,5317.0
2023-04-17 12:30:00,271.98,272.18,271.18,271.48,4947.0,269.3462,269.5442,268.5539,268.851,4947.0
2023-04-17 13:00:00,271.41,272.0,271.41,272.0,1467.0,268.7817,269.366,268.7817,269.366,1467.0
2023-04-17 13:30:00,271.96,272.21,271.3,271.3,1700.0,269.3263,269.5739,268.6727,268.6727,1700.0
2023-04-17 14:00:00,271.29,271.3,270.82,271.14,3660.0,268.6628,268.6727,268.1974,268.5143,3660.0
2023-04-17 14:30:00,271.25,271.37,270.95,271.22,2203.0,268.6232,268.7421,268.3261,268.5935,2203.0
2023-04-17 15:00:00,271.32,272.76,271.32,272.66,3633.0,268.6925,270.1186,268.6925,270.0196,3633.0
2023-04-17 15:30:00,272.51,272.62,271.69,272.08,35357.0,269.871,269.98,269.059,269.4452,35357.0
2023-04-18 09:30:00,272.0,272.85,265.49,266.01,31441.0,269.366,270.2077,262.919,263.434,31441.0
2023-04-18 10:00:00,267.44,269.72,267.44,269.21,3267.0,264.8501,267.108,264.8501,266.603,3267.0
2023-04-18 10:30:00,269.24,270.07,268.67,268.71,5101.0,266.6327,267.4546,266.0682,266.1078,5101.0
2023-04-18 11:00:00,268.73,269.14,268.46,268.92,1908.0,266.1276,266.5337,265.8602,266.3158,1908.0
2023-04-18 11:30:00,268.95,269.44,268.35,268.94,2234.0,266.3455,266.8307,265.7513,266.3356,2234.0
2023-04-18 12:00:00,269.18,270.42,269.1,270.25,2706.0,266.5733,267.8013,266.494,267.6329,2706.0
2023-04-18 12:30:00,270.24,270.53,269.19,269.54,6140.0,267.623,267.9102,266.5832,266.9298,6140.0
2023-04-18 13:00:00,269.25,269.67,268.54,268.59,3348.0,266.6426,267.0585,265.9395,265.989,3348.0
2023-04-18 13:30:00,268.53,268.9,267.94,268.19,3896.0,265.9296,266.296,265.3453,265.5929,3896.0
2023-04-18 14:00:00,268.1,268.23,267.77,267.92,4789.0,265.5037,265.6325,265.1769,265.3255,4789.0
2023-04-18 14:30:00,267.95,268.12,267.78,268.02,4807.0,265.3552,265.5235,265.1868,265.4245,4807.0
2023-04-18 15:00:00,268.02,269.1,267.87,268.75,6270.0,265.4245,266.494,265.276,266.1474,6270.0
2023-04-18 15:30:00,268.75,269.56,268.55,269.19,20395.0,266.1474,266.9496,265.9494,266.5832,20395.0
2023-04-19 09:30:00,268.22,269.49,266.59,266.61,3831.0,265.6226,266.8803,264.0083,264.0282,3831.0
2023-04-19 10:00:00,266.74,268.5,265.93,267.88,15875.0,264.1569,265.8999,263.3547,265.2859,15875.0
2023-04-19 10:30:00,268.64,270.23,268.59,269.83,2985.0,266.0385,267.6131,265.989,267.217,2985.0
2023-04-19 11:00:00,270.58,270.81,270.12,270.25,2248.0,267.9597,268.1875,267.5042,267.6329,2248.0
2023-04-19 11:30:00,270.46,271.36,269.98,271.36,4284.0,267.8409,268.7322,267.3655,268.7322,4284.0
2023-04-19 12:00:00,271.31,271.43,271.04,271.07,3115.0,268.6826,268.8015,268.4153,268.445,3115.0
2023-04-19 12:30:00,271.1,272.44,270.89,272.02,4110.0,268.4747,269.8017,268.2667,269.3858,4110.0
2023-04-19 13:00:00,272.02,272.07,271.5,271.81,4227.0,269.3858,269.4353,268.8708,269.1778,4227.0
2023-04-19 13:30:00,271.93,272.22,271.62,271.67,11078.0,269.2966,269.5838,268.9896,269.0392,11078.0
2023-04-19 14:00:00,271.83,273.35,271.83,272.75,14054.0,269.1976,270.7029,269.1976,270.1087,14054.0
2023-04-19 14:30:00,272.75,272.95,272.2,272.68,20226.0,270.1087,270.3068,269.564,270.0394,20226.0
2023-04-19 15:00:00,272.56,272.73,272.01,272.32,9190.0,269.9205,270.0889,269.3759,269.6829,9190.0
2023-04-19 15:30:00,272.33,272.96,272.09,272.29,60244.0,269.6928,270.3167,269.4551,269.6532,60244.0
2023-04-20 09:30:00,273.08,274.41,272.53,273.38,5019.0,270.4355,271.7526,269.8908,270.7326,5019.0
2023-04-20 10:00:00,273.32,273.74,271.52,272.7,4760.0,270.6732,271.0891,268.8906,270.0592,4760.0
2023-04-20 10:30:00,272.86,272.96,271.63,272.67,4173.0,270.2176,270.3167,268.9995,270.0295,4173.0
2023-04-20 11:00:00,272.75,274.07,272.75,273.26,3812.0,270.1087,271.4159,270.1087,270.6138,3812.0
2023-04-20 11:30:00,273.6,273.6,272.68,272.84,2700.0,270.9505,270.9505,270.0394,270.1978,2700.0
2023-04-20 12:00:00,272.95,273.23,272.65,273.1,2828.0,270.3068,270.584,270.0097,270.4553,2828.0
2023-04-20 12:30:00,273.18,273.36,272.89,273.3,1752.0,270.5345,270.7128,270.2473,270.6534,1752.0
2023-04-20 13:00:00,273.31,273.47,272.89,273.47,2173.0,270.6633,270.8217,270.2473,270.8217,2173.0
2023-04-20 13:30:00,273.58,273.93,273.55,273.55,2236.0,270.9307,271.2773,270.9009,270.9009,2236.0
2023-04-20 14:00:00,273.44,273.94,273.22,273.93,1822.0,270.792,271.2872,270.5741,271.2773,1822.0
2023-04-20 14:30:00,273.78,273.78,272.31,272.88,3589.0,271.1287,271.1287,269.673,270.2374,3589.0
2023-04-20 15:00:00,273.01,273.01,271.8,272.42,1511.0,270.3662,270.3662,269.1679,269.7819,1511.0
2023-04-20 15:30:00,272.46,273.35,272.18,272.74,16438.0,269.8215,270.7029,269.5442,270.0988,16438.0
2023-04-21 09:30:00,274.0,274.4,272.73,273.03,7936.0,271.3466,271.7427,270.0889,270.386,7936.0
2023-04-21 10:00:00,272.37,273.22,272.37,272.57,2403.0,269.7324,270.5741,269.7324,269.9304,2403.0
2023-04-21 10:30:00,272.37,272.37,267.61,268.98,14762.0,269.7324,269.7324,265.0185,266.3752,14762.0
2023-04-21 11:00:00,268.61,270.07,267.85,267.85,12633.0,266.0088,267.4546,265.2561,265.2561,12633.0
2023-04-21 11:30:00,268.63,271.26,268.63,271.2,19726.0,266.0286,268.6331,266.0286,268.5737,19726.0
2023-04-21 12:00:00,271.65,272.07,271.0,271.25,3445.0,269.0193,269.4353,268.3756,268.6232,3445.0
2023-04-21 12:30:00,271.15,271.15,270.21,270.68,1749.0,268.5242,268.5242,267.5933,268.0587,1749.0
2023-04-21 13:00:00,271.01,271.16,270.14,270.35,5714.0,268.3855,268.5341,267.524,267.7319,5714.0
2023-04-21 13:30:00,270.31,271.29,270.29,271.29,4592.0,267.6923,268.6628,267.6725,268.6628,4592.0
2023-04-21 14:00:00,270.94,272.4,270.94,272.1,6947.0,268.3162,269.7621,268.3162,269.465,6947.0
2023-04-21 14:30:00,272.48,272.48,271.89,271.96,4151.0,269.8413,269.8413,269.257,269.3263,4151.0
2023-04-21 15:00:00,272.05,272.68,271.79,272.23,5371.0,269.4155,270.0394,269.158,269.5937,5371.0
2023-04-21 15:30:00,271.85,273.6,271.33,273.4,78554.0,269.2174,270.9505,268.7024,270.7524,78554.0
2023-04-24 09:30:00,271.61,274.22,271.61,273.01,4285.0,268.9797,271.5645,268.9797,270.3662,4285.0
2023-04-24 10:00:00,273.54,273.94,272.51,272.96,11782.0,270.891,271.2872,269.871,270.3167,11782.0
2023-04-24 10:30:00,273.13,274.13,273.11,274.11,12011.0,270.485,271.4753,270.4652,271.4555,12011.0
2023-04-24 11:00:00,274.44,276.97,274.13,276.51,5038.0,271.7823,274.2878,271.4753,273.8323,5038.0
2023-04-24 11:30:00,276.41,276.85,276.18,276.67,2800.0,273.7333,274.169,273.5055,273.9907,2800.0
2023-04-24 12:00:00,276.69,277.97,276.37,277.8,8309.0,274.0105,275.2781,273.6936,275.1098,8309.0
2023-04-24 12:30:00,277.47,277.85,276.68,277.06,7035.0,274.783,275.1593,274.0006,274.377,7035.0
2023-04-24 13:00:00,276.75,277.17,276.45,276.57,2339.0,274.07,274.4859,273.7729,273.8917,2339.0
2023-04-24 13:30:00,276.43,277.44,276.06,277.15,3436.0,273.7531,274.7533,273.3866,274.4661,3436.0
2023-04-24 14:00:00,277.04,277.33,276.84,277.21,1900.0,274.3572,274.6443,274.1591,274.5255,1900.0
2023-04-24 14:30:00,277.02,277.7,276.94,277.03,3507.0,274.3373,275.0108,274.2581,274.3472,3507.0
2023-04-24 15:00:00,277.01,277.62,276.67,277.5,4951.0,274.3274,274.9315,273.9907,274.8127,4951.0
2023-04-24 15:30:00,277.56,279.12,277.51,279.12,14914.0,274.8721,276.417,274.8226,276.417,14914.0
2023-04-25 09:30:00,278.68,279.98,277.9,278.56,3855.0,275.9813,277.2687,275.2088,275.8624,3855.0
2023-04-25 10:00:00,278.41,279.43,278.05,278.19,3148.0,275.7139,276.724,275.3574,275.496,3148.0
2023-04-25 10:30:00,277.97,278.3,277.59,278.3,3374.0,275.2781,275.6049,274.9018,275.6049,3374.0
2023-04-25 11:00:00,279.19,279.38,278.59,278.59,4305.0,276.4863,276.6745,275.8921,275.8921,4305.0
2023-04-25 11:30:00,278.53,279.62,278.49,279.24,3739.0,275.8327,276.9122,275.7931,276.5358,3739.0
2023-04-25 12:00:00,279.03,279.21,278.78,278.92,2818.0,276.3279,276.5061,276.0803,276.2189,2818.0
2023-04-25 12:30:00,279.21,279.6,278.38,278.45,1837.0,276.5061,276.8924,275.6842,275.7535,1837.0
2023-04-25 13:00:00,278.44,278.88,277.37,277.69,7159.0,275.7436,276.1793,274.684,275.0009,7159.0
2023-04-25 13:30:00,277.42,278.0,277.17,277.24,3468.0,274.7335,275.3079,274.4859,274.5552,3468.0
2023-04-25 14:00:00,276.94,277.17,275.35,275.58,3110.0,274.2581,274.4859,272.6835,272.9113,3110.0
2023-04-25 14:30:00,275.72,275.92,274.7,274.89,2328.0,273.0499,273.248,272.0398,272.228,2328.0
2023-04-25 15:00:00,274.65,275.39,274.24,275.23,3104.0,271.9903,272.7231,271.5843,272.5647,3104.0
2023-04-25 15:30:00,275.36,275.36,273.06,273.07,22207.0,272.6934,272.6934,270.4157,270.4256,22207.0
2023-04-26 09:30:00,270.15,272.74,268.64,271.01,6122.0,267.5339,270.0988,266.0385,268.3855,6122.0
2023-04-26 10:00:00,271.67,275.65,271.66,275.18,3727.0,269.0392,272.9806,269.0293,272.5152,3727.0
2023-04-26 10:30:00,275.12,275.96,274.01,274.89,4866.0,272.4557,273.2876,271.3565,272.228,4866.0
2023-04-26 11:00:00,274.96,275.42,274.5,275.33,2793.0,272.2973,272.7528,271.8417,272.6637,2793.0
2023-04-26 11:30:00,274.73,275.25,274.46,275.08,2871.0,272.0695,272.5845,271.8021,272.4161,2871.0
2023-04-26 12:00:00,274.53,274.65,274.24,274.64,2407.0,271.8715,271.9903,271.5843,271.9804,2407.0
2023-04-26 12:30:00,274.47,275.35,274.28,275.13,3190.0,271.812,272.6835,271.6239,272.4656,3190.0
2023-04-26 13:00:00,274.94,275.13,273.16,273.93,3789.0,272.2775,272.4656,270.5147,271.2773,3789.0
2023-04-26 13:30:00,274.22,274.22,273.13,273.13,3054.0,271.5645,271.5645,270.485,270.485,3054.0
2023-04-26 14:00:00,272.48,273.01,272.17,272.79,3167.0,269.8413,270.3662,269.5343,270.1483,3167.0
2023-04-26 14:30:00,272.77,272.94,271.69,272.27,5014.0,270.1285,270.2969,269.059,269.6333,5014.0
2023-04-26 15:00:00,272.11,273.17,272.09,273.01,4310.0,269.4749,270.5246,269.4551,270.3662,4310.0
2023-04-26 15:30:00,272.99,274.41,272.7,273.61,28354.0,270.3464,271.7526,270.0592,270.9604,28354.0
2023-04-27 09:30:00,272.45,277.36,272.45,275.83,5751.0,269.8116,274.6741,269.8116,273.1589,5751.0
2023-04-27 10:00:00,275.84,275.84,270.02,271.69,6677.0,273.1688,273.1688,267.4051,269.059,6677.0
2023-04-27 10:30:00,271.53,271.61,267.93,271.04,18148.0,268.9005,268.9797,265.3354,268.4153,18148.0
2023-04-27 11:00:00,270.69,271.94,269.37,271.94,2974.0,268.0686,269.3065,266.7614,269.3065,2974.0
2023-04-27 11:30:00,271.95,273.1,271.78,273.1,3353.0,269.3164,270.4553,269.1481,270.4553,3353.0
2023-04-27 12:00:00,273.37,273.57,273.15,273.45,1743.0,270.7227,270.9208,270.5048,270.8019,1743.0
2023-04-27 12:30:00,273.06,273.06,272.02,272.02,2700.0,270.4157,270.4157,269.3858,269.3858,2700.0
2023-04-27 13:00:00,271.94,272.76,271.88,272.76,9881.0,269.3065,270.1186,269.2471,270.1186,9881.0
2023-04-27 13:30:00,272.31,273.22,271.87,273.22,5559.0,269.673,270.5741,269.2372,270.5741,5559.0
2023-04-27 14:00:00,273.31,273.53,273.14,273.15,2201.0,270.6633,270.8811,270.4949,270.5048,2201.0
2023-04-27 14:30:00,273.37,274.16,273.21,274.1,6171.0,270.7227,271.505,270.5642,271.4456,6171.0
2023-04-27 15:00:00,274.22,274.53,273.9,274.09,6491.0,271.5645,271.8715,271.2476,271.4357,6491.0
2023-04-27 15:30:00,273.95,275.53,273.95,275.38,21633.0,271.2971,272.8618,271.2971,272.7132,21633.0
2023-04-28 09:30:00,274.24,277.25,274.24,276.25,5647.0,271.5843,274.5651,271.5843,273.5748,5647.0
2023-04-28 10:00:00,275.61,276.09,274.03,274.18,14872.0,272.941,273.4164,271.3763,271.5248,14872.0
2023-04-28 10:30:00,273.68,274.68,272.73,274.68,12548.0,271.0297,272.02,270.0889,272.02,12548.0
2023-04-28 11:00:00,273.92,275.06,273.66,274.37,11268.0,271.2674,272.3963,271.0099,271.713,11268.0
2023-04-28 11:30:00,274.5,274.5,272.84,273.31,2600.0,271.8417,271.8417,270.1978,270.6633,2600.0
2023-04-28 12:00:00,273.57,274.26,273.05,274.13,5563.0,270.9208,271.6041,270.4058,271.4753,5563.0
2023-04-28 12:30:00,274.15,274.41,273.88,274.33,4134.0,271.4951,271.7526,271.2278,271.6734,4134.0
2023-04-28 13:00:00,274.34,275.2,274.33,274.88,8662.0,271.6833,272.535,271.6734,272.2181,8662.0
2023-04-28 13:30:00,275.0,275.24,273.92,275.0,15011.0,272.3369,272.5746,271.2674,272.3369,15011.0
2023-04-28 14:00:00,275.0,275.12,274.0,275.06,13712.0,272.3369,272.4557,271.3466,272.3963,13712.0
2023-04-28 14:30:00,275.06,275.07,273.91,274.51,3884.0,272.3963,272.4062,271.2575,271.8517,3884.0
2023-04-28 15:00:00,274.48,275.42,274.26,274.81,5006.0,271.8219,272.7528,271.6041,272.1487,5006.0
2023-04-28 15:30:00,274.72,275.46,274.1,275.25,31537.0,272.0596,272.7925,271.4456,272.5845,31537.0
2023-05-01 09:30:00,275.13,276.27,274.4,275.14,2385.0,272.4656,273.5946,271.7427,272.4756,2385.0
2023-05-01 10:00:00,275.11,275.11,272.42,272.62,2357.0,272.4458,272.4458,269.7819,269.98,2357.0
2023-05-01 10:30:00,272.6,273.94,272.42,273.18,4580.0,269.9601,271.2872,269.7819,270.5345,4580.0
2023-05-01 11:00:00,273.16,275.17,272.39,275.17,3700.0,270.5147,272.5053,269.7522,272.5053,3700.0
2023-05-01 11:30:00,275.38,275.79,274.65,274.76,6507.0,272.7132,273.1193,271.9903,272.0992,6507.0
2023-05-01 12:00:00,274.62,275.08,274.62,274.88,2452.0,271.9606,272.4161,271.9606,272.2181,2452.0
2023-05-01 12:30:00,274.89,276.09,274.88,275.24,5210.0,272.228,273.4164,272.2181,272.5746,5210.0
2023-05-01 13:00:00,275.21,275.48,274.5,274.69,2720.0,272.5449,272.8123,271.8417,272.0299,2720.0
2023-05-01 13:30:00,274.65,276.07,274.32,276.06,4149.0,271.9903,273.3965,271.6635,273.3866,4149.0
2023-05-01 14:00:00,276.31,276.87,275.82,276.76,4599.0,273.6342,274.1888,273.149,274.0799,4599.0
2023-05-01 14:30:00,276.67,276.72,275.72,275.81,7230.0,273.9907,274.0403,273.0499,273.1391,7230.0
2023-05-01 15:00:00,275.9,276.48,275.9,276.26,5415.0,273.2282,273.8026,273.2282,273.5847,5415.0
2023-05-01 15:30:00,276.32,276.96,275.93,276.31,19226.0,273.6441,274.2779,273.2579,273.6342,19226.0
2023-05-02 09:30:00,275.58,275.58,274.01,274.71,1245.0,272.9113,272.9113,271.3565,272.0497,1245.0
2023-05-02 10:00:00,275.47,275.53,272.47,272.69,2838.0,272.8024,272.8618,269.8314,270.0493,2838.0
2023-05-02 10:30:00,272.8,272.8,271.03,271.44,3096.0,270.1582,270.1582,268.4054,268.8114,3096.0
2023-05-02 11:00:00,271.43,271.9,270.7,270.98,3167.0,268.8015,269.2669,268.0785,268.3558,3167.0
2023-05-02 11:30:00,270.58,271.63,270.48,271.42,3274.0,267.9597,268.9995,267.8607,268.7916,3274.0
2023-05-02 12:00:00,271.13,271.15,269.84,270.73,6303.0,268.5044,268.5242,267.2269,268.1083,6303.0
2023-05-02 12:30:00,270.55,271.61,270.44,271.59,2022.0,267.93,268.9797,267.8211,268.9599,2022.0
2023-05-02 13:00:00,271.91,273.61,271.73,273.61,4769.0,269.2768,270.9604,269.0986,270.9604,4769.0
2023-05-02 13:30:00,273.69,274.73,273.68,274.73,4604.0,271.0396,272.0695,271.0297,272.0695,4604.0
2023-05-02 14:00:00,274.22,274.97,274.01,274.97,5901.0,271.5645,272.3072,271.3565,272.3072,5901.0
2023-05-02 14:30:00,275.12,276.04,274.82,275.99,5718.0,272.4557,273.3668,272.1586,273.3173,5718.0
2023-05-02 15:00:00,276.01,277.25,274.89,277.18,10117.0,273.3371,274.5651,272.228,274.4958,10117.0
2023-05-02 15:30:00,276.98,277.28,274.97,276.43,41123.0,274.2977,274.5948,272.3072,273.7531,41123.0
2023-05-03 09:30:00,290.64,298.33,286.81,291.55,61905.0,287.8254,295.441,284.0325,288.7266,61905.0
2023-05-03 10:00:00,290.79,295.21,288.61,292.69,35972.0,287.974,292.3512,285.8151,289.8556,35972.0
2023-05-03 10:30:00,294.0,295.27,292.82,294.24,27134.0,291.1529,292.4106,289.9843,291.3906,27134.0
2023-05-03 11:00:00,294.39,297.34,290.26,291.06,19159.0,291.5391,294.4606,287.4491,288.2414,19159.0
2023-05-03 11:30:00,291.09,293.9,290.89,292.53,8292.0,288.2711,291.0539,288.073,289.6971,8292.0
2023-05-03 12:00:00,292.19,292.31,288.91,290.81,7479.0,289.3604,289.4793,286.1122,287.9938,7479.0
2023-05-03 12:30:00,290.66,290.87,287.89,288.3,8386.0,287.8453,288.0532,285.1021,285.5081,8386.0
2023-05-03 13:00:00,288.46,289.52,287.46,288.51,9729.0,285.6666,286.7163,284.6762,285.7161,9729.0
2023-05-03 13:30:00,287.71,289.93,287.33,288.28,9740.0,284.9238,287.1223,284.5475,285.4883,9740.0
2023-05-03 14:00:00,286.89,288.23,286.35,287.9,13998.0,284.1118,285.4388,283.577,285.112,13998.0
2023-05-03 14:30:00,287.5,288.02,282.81,285.16,21144.0,284.7159,285.2308,280.0713,282.3985,21144.0
2023-05-03 15:00:00,284.88,285.47,281.43,281.8,28318.0,282.1212,282.7055,278.7046,279.0711,28318.0
2023-05-03 15:30:00,282.1,283.0,279.77,280.47,81289.0,279.3682,280.2594,277.0607,277.7539,81289.0
2023-05-04 09:30:00,281.77,281.77,275.99,278.46,11104.0,279.0413,279.0413,273.3173,275.7634,11104.0
2023-05-04 10:00:00,278.05,278.64,273.37,274.93,15041.0,275.3574,275.9417,270.7227,272.2676,15041.0
2023-05-04 10:30:00,274.28,278.87,274.0,278.37,10378.0,271.6239,276.1694,271.3466,275.6743,10378.0
2023-05-04 11:00:00,278.62,279.36,276.99,278.63,11905.0,275.9219,276.6547,274.3076,275.9318,11905.0
2023-05-04 11:30:00,278.94,280.31,277.69,279.99,10043.0,276.2388,277.5955,275.0009,277.2786,10043.0
2023-05-04 12:00:00,279.8,279.8,277.76,279.35,8466.0,277.0904,277.0904,275.0702,276.6448,8466.0
2023-05-04 12:30:00,279.78,280.29,279.07,280.09,5997.0,277.0706,277.5757,276.3675,277.3776,5997.0
2023-05-04 13:00:00,280.07,281.63,280.0,281.0,4703.0,277.3578,278.9027,277.2885,278.2788,4703.0
2023-05-04 13:30:00,280.99,283.14,280.6,282.27,13642.0,278.2689,280.3981,277.8827,279.5365,13642.0
2023-05-04 14:00:00,282.26,284.46,281.63,281.88,11405.0,279.5266,281.7053,278.9027,279.1503,11405.0
2023-05-04 14:30:00,281.44,281.95,281.12,281.49,7334.0,278.7145,279.2196,278.3976,278.7641,7334.0
2023-05-04 15:00:00,281.68,282.72,280.9,280.9,13076.0,278.9522,279.9821,278.1798,278.1798,13076.0
2023-05-04 15:30:00,280.72,282.75,280.71,281.46,52110.0,278.0015,280.0119,277.9916,278.7343,52110.0
2023-05-05 09:30:00,283.24,290.4,282.42,290.12,11763.0,280.4971,287.5878,279.6851,287.3105,11763.0
2023-05-05 10:00:00,290.18,292.59,289.42,290.08,12500.0,287.3699,289.7566,286.6173,287.2709,12500.0
2023-05-05 10:30:00,290.13,292.1,290.05,290.8,11292.0,287.3204,289.2713,287.2412,287.9839,11292.0
2023-05-05 11:00:00,291.33,292.38,291.32,291.41,17717.0,288.5088,289.5486,288.4989,288.588,17717.0
2023-05-05 11:30:00,291.53,292.53,290.85,291.19,7805.0,288.7068,289.6971,288.0334,288.3701,7805.0
2023-05-05 12:00:00,291.48,292.41,291.32,291.73,9249.0,288.6573,289.5783,288.4989,288.9049,9249.0
2023-05-05 12:30:00,291.76,292.72,291.22,292.72,6070.0,288.9346,289.8853,288.3998,289.8853,6070.0
2023-05-05 13:00:00,292.41,292.74,291.01,291.88,8626.0,289.5783,289.9051,288.1919,289.0534,8626.0
2023-05-05 13:30:00,291.73,292.24,291.16,292.23,6279.0,288.9049,289.41,288.3404,289.4001,6279.0
2023-05-05 14:00:00,292.23,292.83,291.43,291.43,4548.0,289.4001,289.9942,288.6078,288.6078,4548.0
2023-05-05 14:30:00,291.38,292.32,291.12,291.56,23003.0,288.5583,289.4892,288.3008,288.7365,23003.0
2023-05-05 15:00:00,291.54,291.83,291.29,291.69,16909.0,288.7167,289.0039,288.4692,288.8653,16909.0
2023-05-05 15:30:00,291.93,292.41,291.15,292.29,41343.0,289.103,289.5783,288.3305,289.4595,41343.0
2023-05-08 09:30:00,291.5,291.59,286.12,287.92,8210.0,288.6771,288.7662,283.3492,285.1318,8210.0
2023-05-08 10:00:00,288.44,289.72,287.65,289.47,8543.0,285.6468,286.9144,284.8644,286.6668,8543.0
2023-05-08 10:30:00,289.65,290.31,287.86,287.94,20788.0,286.845,287.4986,285.0724,285.1516,20788.0
2023-05-08 11:00:00,287.9,288.27,285.95,287.32,5522.0,285.112,285.4784,283.1809,284.5376,5522.0
2023-05-08 11:30:00,287.46,288.57,286.41,286.61,7187.0,284.6762,285.7755,283.6364,283.8345,7187.0
2023-05-08 12:00:00,285.87,286.19,284.99,285.51,2003.0,283.1016,283.4185,282.2302,282.7451,2003.0
2023-05-08 12:30:00,285.21,285.88,283.95,284.16,4514.0,282.448,283.1115,281.2002,281.4082,4514.0
2023-05-08 13:00:00,283.77,285.36,283.77,285.36,1325.0,281.022,282.5966,281.022,282.5966,1325.0
2023-05-08 13:30:00,285.21,286.23,285.12,285.53,2230.0,282.448,283.4582,282.3589,282.7649,2230.0
2023-05-08 14:00:00,285.44,285.49,283.81,284.3,7204.0,282.6758,282.7253,281.0616,281.5468,7204.0
2023-05-08 14:30:00,284.32,284.51,283.47,284.31,6655.0,281.5667,281.7548,280.7249,281.5567,6655.0
2023-05-08 15:00:00,284.22,284.81,284.21,284.64,8463.0,281.4676,282.0519,281.4577,281.8836,8463.0
2023-05-08 15:30:00,284.48,285.35,284.37,285.0,36601.0,281.7251,282.5867,281.6162,282.2401,36601.0
2023-05-09 09:30:00,284.95,286.21,283.47,286.08,3432.0,282.1906,283.4383,280.7249,283.3096,3432.0
2023-05-09 10:00:00,286.08,287.31,285.05,285.06,2969.0,283.3096,284.5277,282.2896,282.2995,2969.0
2023-05-09 10:30:00,284.18,284.18,282.0,282.0,4761.0,281.428,281.428,279.2691,279.2691,4761.0
2023-05-09 11:00:00,282.19,283.02,282.01,282.71,3740.0,279.4573,280.2792,279.279,279.9722,3740.0
2023-05-09 11:30:00,282.64,282.94,281.76,282.29,2263.0,279.9029,280.2,279.0314,279.5563,2263.0
2023-05-09 12:00:00,282.32,282.59,282.0,282.25,2625.0,279.586,279.8534,279.2691,279.5167,2625.0
2023-05-09 12:30:00,282.89,283.97,282.89,283.97,1106.0,280.1505,281.22,280.1505,281.22,1106.0
2023-05-09 13:00:00,283.49,283.82,283.46,283.57,1430.0,280.7447,281.0715,280.715,280.8239,1430.0
2023-05-09 13:30:00,283.77,284.39,283.56,283.94,3576.0,281.022,281.636,280.814,281.1903,3576.0
2023-05-09 14:00:00,284.21,285.01,283.85,284.89,3488.0,281.4577,282.25,281.1012,282.1311,3488.0
2023-05-09 14:30:00,284.78,285.66,284.58,285.57,4294.0,282.0222,282.8937,281.8241,282.8045,4294.0
2023-05-09 15:00:00,285.41,285.99,285.07,285.95,4047.0,282.6461,283.2205,282.3094,283.1809,4047.0
2023-05-09 15:30:00,286.11,286.77,283.87,284.26,15030.0,283.3393,283.9929,281.121,281.5072,15030.0
2023-05-10 09:30:00,284.46,287.1,282.85,282.85,2209.0,281.7053,284.3197,280.1109,280.1109,2209.0
2023-05-10 10:00:00,284.63,286.19,283.82,286.04,3678.0,281.8736,283.4185,281.0715,283.27,3678.0
2023-05-10 10:30:00,286.14,286.25,284.24,284.24,3352.0,283.369,283.478,281.4874,281.4874,3352.0
2023-05-10 11:00:00,285.18,286.27,284.88,285.44,2546.0,282.4183,283.4978,282.1212,282.6758,2546.0
2023-05-10 11:30:00,284.56,285.25,284.4,284.4,3649.0,281.8043,282.4876,281.6459,281.6459,3649.0
2023-05-10 12:00:00,284.36,284.89,283.22,283.79,7721.0,281.6063,282.1311,280.4773,281.0418,7721.0
2023-05-10 12:30:00,283.43,283.56,282.47,283.01,1300.0,280.6853,280.814,279.7346,280.2693,1300.0
2023-05-10 13:00:00,282.76,282.76,281.87,282.51,2583.0,280.0218,280.0218,279.1404,279.7742,2583.0
2023-05-10 13:30:00,282.5,283.18,282.09,282.53,2269.0,279.7643,280.4377,279.3582,279.794,2269.0
2023-05-10 14:00:00,283.12,283.21,282.71,283.21,2436.0,280.3783,280.4674,279.9722,280.4674,2436.0
2023-05-10 14:30:00,282.8,284.7,282.78,284.0,2756.0,280.0614,281.943,280.0416,281.2498,2756.0
2023-05-10 15:00:00,284.01,285.25,283.26,284.81,4028.0,281.2597,282.4876,280.5169,282.0519,4028.0
2023-05-10 15:30:00,284.33,285.76,284.33,284.87,18202.0,281.5766,282.9927,281.5766,282.1113,18202.0
2023-05-11 09:30:00,283.41,284.07,282.27,283.35,11556.0,280.6655,281.3191,279.5365,280.606,11556.0
2023-05-11 10:00:00,282.68,283.72,280.93,280.93,2743.0,279.9425,280.9725,278.2095,278.2095,2743.0
2023-05-11 10:30:00,281.03,281.03,279.83,279.83,7051.0,278.3085,278.3085,277.1201,277.1201,7051.0
2023-05-11 11:00:00,280.05,280.31,278.1,278.11,7997.0,277.338,277.5955,275.4069,275.4168,7997.0
2023-05-11 11:30:00,278.38,279.27,278.04,279.05,5429.0,275.6842,276.5656,275.3475,276.3477,5429.0
2023-05-11 12:00:00,279.23,279.67,279.16,279.52,1971.0,276.5259,276.9617,276.4566,276.8131,1971.0
2023-05-11 12:30:00,280.25,280.37,279.62,279.62,1712.0,277.5361,277.6549,276.9122,276.9122,1712.0
2023-05-11 13:00:00,279.66,279.82,278.62,278.62,3143.0,276.9518,277.1102,275.9219,275.9219,3143.0
2023-05-11 13:30:00,278.85,279.01,277.07,277.58,6720.0,276.1496,276.3081,274.3869,274.8919,6720.0
2023-05-11 14:00:00,277.85,278.38,277.51,277.51,3812.0,275.1593,275.6842,274.8226,274.8226,3812.0
2023-05-11 14:30:00,277.36,278.7,277.18,278.03,9680.0,274.6741,276.0011,274.4958,275.3376,9680.0
2023-05-11 15:00:00,277.84,277.84,276.82,276.96,2730.0,275.1494,275.1494,274.1393,274.2779,2730.0
2023-05-11 15:30:00,276.78,277.95,276.73,277.52,22455.0,274.0997,275.2583,274.0502,274.8325,22455.0
2023-05-12 09:30:00,277.03,282.84,276.93,282.54,2634.0,274.7146,280.476,274.6154,280.1785,2634.0
2023-05-12 10:00:00,282.73,284.65,282.32,282.32,14269.0,280.3669,282.2709,279.9603,279.9603,14269.0
2023-05-12 10:30:00,282.22,284.17,282.22,282.96,6090.0,279.8612,281.7949,279.8612,280.595,6090.0
2023-05-12 11:00:00,282.89,284.05,282.89,283.78,3905.0,280.5256,281.6759,280.5256,281.4081,3905.0
2023-05-12 11:30:00,283.71,283.71,282.94,283.34,2482.0,281.3387,281.3387,280.5752,280.9718,2482.0
2023-05-12 12:00:00,283.44,283.44,282.06,282.6,3283.0,281.071,281.071,279.7025,280.238,3283.0
2023-05-12 12:30:00,282.35,283.1,281.86,282.0,8319.0,279.9901,280.7338,279.5042,279.643,8319.0
2023-05-12 13:00:00,282.06,282.96,281.81,282.51,2932.0,279.7025,280.595,279.4546,280.1487,2932.0
2023-05-12 13:30:00,282.19,282.57,281.82,281.84,3715.0,279.8314,280.2082,279.4645,279.4843,3715.0
2023-05-12 14:00:00,281.45,281.79,281.16,281.79,4586.0,279.0976,279.4348,278.81,279.4348,4586.0
2023-05-12 14:30:00,281.79,282.88,281.56,282.72,5761.0,279.4348,280.5157,279.2067,280.357,5761.0
2023-05-12 15:00:00,282.84,283.79,282.82,283.17,6339.0,280.476,281.4181,280.4562,280.8032,6339.0
2023-05-12 15:30:00,283.37,284.0,283.37,283.78,26287.0,281.0016,281.6263,281.0016,281.4081,26287.0
2023-05-15 09:30:00,282.99,282.99,280.36,280.97,1247.0,280.6247,280.6247,278.0167,278.6216,1247.0
2023-05-15 10:00:00,282.4,283.24,282.39,283.18,960.0,280.0397,280.8726,280.0298,280.8132,960.0
2023-05-15 10:30:00,282.97,282.98,280.27,280.51,2968.0,280.6049,280.6148,277.9275,278.1655,2968.0
2023-05-15 11:00:00,280.83,281.86,280.01,281.55,4613.0,278.4828,279.5042,277.6696,279.1968,4613.0
2023-05-15 11:30:00,281.2,281.38,279.89,280.08,6098.0,278.8497,279.0282,277.5506,277.7391,6098.0
2023-05-15 12:00:00,280.53,281.33,279.98,281.14,7554.0,278.1853,278.9786,277.6399,278.7902,7554.0
2023-05-15 12:30:00,281.47,282.95,281.22,282.49,3353.0,279.1174,280.5851,278.8695,280.1289,3353.0
2023-05-15 13:00:00,282.27,282.73,281.88,281.88,2302.0,279.9108,280.3669,279.524,279.524,2302.0
2023-05-15 13:30:00,281.82,282.21,281.24,281.34,3201.0,279.4645,279.8513,278.8894,278.9885,3201.0
2023-05-15 14:00:00,280.97,281.47,280.86,281.05,2071.0,278.6216,279.1174,278.5125,278.701,2071.0
2023-05-15 14:30:00,281.24,281.24,280.62,280.87,3140.0,278.8894,278.8894,278.2745,278.5225,3140.0
2023-05-15 15:00:00,280.62,281.06,280.35,280.88,2672.0,278.2745,278.7109,278.0068,278.5324,2672.0
2023-05-15 15:30:00,281.08,281.25,279.92,280.69,13347.0,278.7307,278.8993,277.5804,278.344,13347.0
2023-05-16 09:30:00,278.99,281.83,278.3,280.61,4333.0,276.6582,279.4744,275.9739,278.2646,4333.0
2023-05-16 10:00:00,280.35,280.9,278.74,279.75,6581.0,278.0068,278.5522,276.4103,277.4118,6581.0
2023-05-16 10:30:00,279.94,280.22,278.77,278.77,4325.0,277.6002,277.8779,276.44,276.44,4325.0
2023-05-16 11:00:00,278.89,279.85,278.88,279.66,5175.0,276.559,277.511,276.5491,277.3226,5175.0
2023-05-16 11:30:00,279.57,280.59,279.57,280.29,5852.0,277.2333,278.2448,277.2333,277.9473,5852.0
2023-05-16 12:00:00,280.49,280.59,280.25,280.37,1305.0,278.1456,278.2448,277.9076,278.0266,1305.0
2023-05-16 12:30:00,280.36,280.93,280.35,280.41,4197.0,278.0167,278.582,278.0068,278.0663,4197.0
2023-05-16 13:00:00,280.28,280.28,279.33,279.69,2434.0,277.9374,277.9374,276.9953,277.3523,2434.0
2023-05-16 13:30:00,279.72,280.08,279.32,279.89,7960.0,277.3821,277.7391,276.9854,277.5506,7960.0
2023-05-16 14:00:00,279.91,280.1,279.6,279.96,3967.0,277.5705,277.7589,277.2631,277.6201,3967.0
2023-05-16 14:30:00,279.94,280.2,279.78,280.0,7892.0,277.6002,277.8581,277.4416,277.6597,7892.0
2023-05-16 15:00:00,280.17,280.17,279.89,280.0,6828.0,277.8283,277.8283,277.5506,277.6597,6828.0
2023-05-16 15:30:00,280.1,280.23,278.48,278.55,27984.0,277.7589,277.8878,276.1524,276.2218,27984.0
2023-05-17 09:30:00,278.68,278.98,276.83,277.27,3886.0,276.3508,276.6483,274.5162,274.9525,3886.0
2023-05-17 10:00:00,277.6,278.5,276.71,277.85,3012.0,275.2798,276.1723,274.3972,275.5277,3012.0
2023-05-17 10:30:00,277.85,278.07,276.08,277.16,5600.0,275.5277,275.7459,273.7725,274.8435,5600.0
2023-05-17 11:00:00,277.35,278.25,276.25,277.43,8787.0,275.0319,275.9244,273.9411,275.1112,8787.0
2023-05-17 11:30:00,277.37,278.6,277.32,277.64,3067.0,275.0517,276.2714,275.0021,275.3195,3067.0
2023-05-17 12:00:00,277.46,278.72,277.46,278.71,1913.0,275.141,276.3904,275.141,276.3805,1913.0
2023-05-17 12:30:00,278.62,280.0,278.55,280.0,2782.0,276.2913,277.6597,276.2218,277.6597,2782.0
2023-05-17 13:00:00,280.01,280.24,279.83,280.13,1425.0,277.6696,277.8977,277.4911,277.7886,1425.0
2023-05-17 13:30:00,280.22,280.46,279.68,280.3,2859.0,277.8779,278.1159,277.3424,277.9572,2859.0
2023-05-17 14:00:00,280.26,280.26,279.47,279.64,3773.0,277.9176,277.9176,277.1342,277.3027,3773.0
2023-05-17 14:30:00,279.56,280.27,279.39,279.81,2314.0,277.2234,277.9275,277.0548,277.4713,2314.0
2023-05-17 15:00:00,279.99,280.44,279.99,280.04,2514.0,277.6498,278.0961,277.6498,277.6994,2514.0
2023-05-17 15:30:00,280.24,280.73,279.82,279.95,17237.0,277.8977,278.3836,277.4812,277.6101,17237.0
2023-05-18 09:30:00,279.27,279.27,276.42,276.54,3298.0,276.9358,276.9358,274.1097,274.2286,3298.0
2023-05-18 10:00:00,276.47,277.62,276.47,277.6,4337.0,274.1592,275.2996,274.1592,275.2798,4337.0
2023-05-18 10:30:00,277.85,278.58,277.84,278.58,3316.0,275.5277,276.2516,275.5178,276.2516,3316.0
2023-05-18 11:00:00,278.88,279.18,277.56,277.56,7844.0,276.5491,276.8466,275.2401,275.2401,7844.0
2023-05-18 11:30:00,277.46,277.46,276.11,276.12,2713.0,275.141,275.141,273.8022,273.8122,2713.0
2023-05-18 12:00:00,275.78,275.78,275.09,275.43,9606.0,273.475,273.475,272.7908,273.1279,9606.0
2023-05-18 12:30:00,275.6,275.6,274.37,274.37,7661.0,273.2965,273.2965,272.0768,272.0768,7661.0
2023-05-18 13:00:00,274.59,275.87,274.2,275.56,6479.0,272.2949,273.5642,271.9082,273.2568,6479.0
2023-05-18 13:30:00,275.55,276.42,275.13,275.95,5484.0,273.2469,274.1097,272.8304,273.6436,5484.0
2023-05-18 14:00:00,276.02,276.97,275.44,276.97,7740.0,273.713,274.6551,273.1378,274.6551,7740.0
2023-05-18 14:30:00,277.17,277.49,276.94,277.49,3600.0,274.8534,275.1707,274.6253,275.1707,3600.0
2023-05-18 15:00:00,277.99,278.99,277.5,278.86,5602.0,275.6665,276.6582,275.1806,276.5293,5602.0
2023-05-18 15:30:00,278.83,279.43,277.71,277.86,15631.0,276.4995,277.0945,275.3889,275.5376,15631.0
2023-05-19 09:30:00,277.77,280.19,275.29,279.21,13291.0,275.4484,277.8481,272.9891,276.8763,13291.0
2023-05-19 10:00:00,278.34,278.34,276.19,277.34,5900.0,276.0136,276.0136,273.8816,275.022,5900.0
2023-05-19 10:30:00,277.25,278.07,277.17,277.69,10171.0,274.9327,275.7459,274.8534,275.369,10171.0
2023-05-19 11:00:00,277.74,277.74,275.08,275.08,5043.0,275.4186,275.4186,272.7809,272.7809,5043.0
2023-05-19 11:30:00,275.08,275.96,274.36,275.64,10328.0,272.7809,273.6535,272.0669,273.3362,10328.0
2023-05-19 12:00:00,275.74,275.8,275.17,275.36,2343.0,273.4353,273.4948,272.8701,273.0585,2343.0
2023-05-19 12:30:00,275.32,275.86,275.25,275.79,18228.0,273.0188,273.5543,272.9494,273.4849,18228.0
2023-05-19 13:00:00,276.0,276.86,275.89,276.44,11652.0,273.6932,274.546,273.5841,274.1295,11652.0
2023-05-19 13:30:00,276.6,277.04,276.45,276.94,4903.0,274.2881,274.7245,274.1394,274.6253,4903.0
2023-05-19 14:00:00,276.73,276.94,276.21,276.88,10644.0,274.4171,274.6253,273.9014,274.5658,10644.0
2023-05-19 14:30:00,276.62,277.58,276.62,277.58,4112.0,274.308,275.26,274.308,275.26,4112.0
2023-05-19 15:00:00,277.58,278.89,277.28,278.89,12953.0,275.26,276.559,274.9625,276.559,12953.0
2023-05-19 15:30:00,278.77,279.12,277.17,277.55,57131.0,276.44,276.7871,274.8534,275.2302,57131.0
2023-05-22 09:30:00,278.5,279.94,276.93,277.4,7672.0,276.1723,277.6002,274.6154,275.0815,7672.0
2023-05-22 10:00:00,277.04,277.04,275.0,275.75,5759.0,274.7245,274.7245,272.7015,273.4453,5759.0
2023-05-22 10:30:00,275.63,275.82,274.24,275.02,7424.0,273.3263,273.5147,271.9479,272.7214,7424.0
2023-05-22 11:00:00,275.17,275.9,274.84,275.64,13875.0,272.8701,273.594,272.5429,273.3362,13875.0
2023-05-22 11:30:00,275.51,276.03,274.24,275.17,6241.0,273.2073,273.7229,271.9479,272.8701,6241.0
2023-05-22 12:00:00,275.17,275.46,274.76,275.23,9448.0,272.8701,273.1577,272.4635,272.9296,9448.0
2023-05-22 12:30:00,275.06,275.4,274.64,274.64,6791.0,272.761,273.0982,272.3445,272.3445,6791.0
2023-05-22 13:00:00,274.94,274.94,273.26,273.83,6557.0,272.642,272.642,270.9761,271.5413,6557.0
2023-05-22 13:30:00,274.07,274.22,272.6,272.64,16115.0,271.7793,271.928,270.3216,270.3612,16115.0
2023-05-22 14:00:00,272.97,274.98,272.96,274.42,14390.0,270.6885,272.6817,270.6786,272.1264,14390.0
2023-05-22 14:30:00,274.44,275.16,274.03,274.25,19998.0,272.1462,272.8602,271.7396,271.9578,19998.0
2023-05-22 15:00:00,274.25,274.99,273.86,274.19,15163.0,271.9578,272.6916,271.571,271.8983,15163.0
2023-05-22 15:30:00,274.15,274.63,272.91,273.31,40561.0,271.8586,272.3346,270.629,271.0256,40561.0
2023-05-23 09:30:00,269.22,271.79,268.69,271.75,9096.0,266.9698,269.5183,266.4443,269.4787,9096.0
2023-05-23 10:00:00,272.14,273.33,270.62,273.05,22862.0,269.8654,271.0455,268.3581,270.7678,22862.0
2023-05-23 10:30:00,273.22,275.37,273.22,273.69,11334.0,270.9364,273.0684,270.9364,271.4025,11334.0
2023-05-23 11:00:00,273.71,274.22,273.43,273.76,8874.0,271.4223,271.928,271.1446,271.4719,8874.0
2023-05-23 11:30:00,273.79,274.88,273.39,274.85,5470.0,271.5016,272.5825,271.105,272.5528,5470.0
2023-05-23 12:00:00,274.72,275.52,274.72,274.87,4364.0,272.4239,273.2172,272.4239,272.5726,4364.0
2023-05-23 12:30:00,275.11,275.82,274.57,275.08,4995.0,272.8106,273.5147,272.2751,272.7809,4995.0
2023-05-23 13:00:00,275.18,275.44,274.77,274.93,4747.0,272.88,273.1378,272.4734,272.6321,4747.0
2023-05-23 13:30:00,274.53,275.44,274.53,274.99,6459.0,272.2354,273.1378,272.2354,272.6916,6459.0
2023-05-23 14:00:00,275.15,275.98,274.62,274.87,6526.0,272.8503,273.6733,272.3247,272.5726,6526.0
2023-05-23 14:30:00,274.74,274.85,273.69,274.67,6771.0,272.4437,272.5528,271.4025,272.3743,6771.0
2023-05-23 15:00:00,274.56,275.43,274.42,275.43,7797.0,272.2652,273.1279,272.1264,273.1279,7797.0
2023-05-23 15:30:00,275.46,275.86,274.73,274.84,31847.0,273.1577,273.5543,272.4338,272.5429,31847.0
2023-05-24 09:30:00,275.56,278.13,275.56,276.95,11576.0,273.2568,275.8054,273.2568,274.6352,11576.0
2023-05-24 10:00:00,276.81,280.36,276.81,277.72,7420.0,274.4964,278.0167,274.4964,275.3988,7420.0
2023-05-24 10:30:00,278.74,280.17,278.74,279.39,9278.0,276.4103,277.8283,276.4103,277.0548,9278.0
2023-05-24 11:00:00,279.05,280.75,278.68,280.4,13775.0,276.7177,278.4035,276.3508,278.0564,13775.0
2023-05-24 11:30:00,280.36,280.4,279.68,280.21,8925.0,278.0167,278.0564,277.3424,277.868,8925.0
2023-05-24 12:00:00,280.18,280.77,278.8,278.91,7564.0,277.8382,278.4233,276.4698,276.5788,7564.0
2023-05-24 12:30:00,278.88,278.88,277.74,278.54,6298.0,276.5491,276.5491,275.4186,276.2119,6298.0
2023-05-24 13:00:00,278.33,278.59,277.87,278.59,5291.0,276.0037,276.2615,275.5475,276.2615,5291.0
2023-05-24 13:30:00,278.81,280.86,278.72,280.05,4996.0,276.4797,278.5125,276.3904,277.7093,4996.0
2023-05-24 14:00:00,280.17,280.85,280.02,280.65,7247.0,277.8283,278.5026,277.6796,278.3043,7247.0
2023-05-24 14:30:00,280.76,281.3,280.07,280.32,3943.0,278.4134,278.9489,277.7291,277.9771,3943.0
2023-05-24 15:00:00,280.15,282.09,280.09,281.59,7064.0,277.8085,279.7323,277.749,279.2364,7064.0
2023-05-24 15:30:00,281.69,282.32,279.93,279.94,43513.0,279.3356,279.9603,277.5903,277.6002,43513.0
2023-05-25 09:30:00,279.42,281.54,279.24,280.82,4977.0,277.0846,279.1869,276.9061,278.4729,4977.0
2023-05-25 10:00:00,280.68,282.74,280.0,280.96,40228.0,278.334,280.3768,277.6597,278.6117,40228.0
2023-05-25 10:30:00,281.01,281.01,279.16,280.09,23990.0,278.6613,278.6613,276.8267,277.749,23990.0
2023-05-25 11:00:00,280.01,280.77,279.89,280.23,5151.0,277.6696,278.4233,277.5506,277.8878,5151.0
2023-05-25 11:30:00,280.16,280.64,279.89,280.64,4248.0,277.8184,278.2944,277.5506,278.2944,4248.0
2023-05-25 12:00:00,280.7,282.0,280.62,281.68,3617.0,278.3539,279.643,278.2745,279.3257,3617.0
2023-05-25 12:30:00,281.05,282.05,281.05,282.0,6226.0,278.701,279.6926,278.701,279.643,6226.0
2023-05-25 13:00:00,281.96,285.0,281.93,284.6,8155.0,279.6033,282.6179,279.5736,282.2213,8155.0
2023-05-25 13:30:00,284.56,284.85,283.53,283.86,6346.0,282.1816,282.4692,281.1602,281.4875,6346.0
2023-05-25 14:00:00,283.85,284.59,283.67,284.27,4702.0,281.4776,282.2114,281.2991,281.894,4702.0
2023-05-25 14:30:00,283.97,283.97,282.98,283.53,3154.0,281.5965,281.5965,280.6148,281.1602,3154.0
2023-05-25 15:00:00,283.71,284.84,283.56,284.79,5067.0,281.3387,282.4593,281.19,282.4097,5067.0
2023-05-25 15:30:00,284.72,285.89,284.18,285.88,37636.0,282.3403,283.5005,281.8048,283.4906,37636.0
2023-05-26 09:30:00,285.17,286.02,282.39,283.25,12985.0,282.7865,283.6294,280.0298,280.8826,12985.0
2023-05-26 10:00:00,281.89,283.68,281.25,283.52,7175.0,279.5339,281.309,278.8993,281.1503,7175.0
2023-05-26 10:30:00,283.35,283.35,281.53,281.97,5863.0,280.9817,280.9817,279.1769,279.6133,5863.0
2023-05-26 11:00:00,282.17,282.69,281.86,282.57,9509.0,279.8116,280.3272,279.5042,280.2082,9509.0
2023-05-26 11:30:00,282.57,284.51,282.56,284.41,8902.0,280.2082,282.132,280.1983,282.0329,8902.0
2023-05-26 12:00:00,284.31,286.0,284.3,285.85,6730.0,281.9337,283.6096,281.9238,283.4608,6730.0
2023-05-26 12:30:00,286.38,286.38,283.8,284.28,8695.0,283.9864,283.9864,281.428,281.904,8695.0
2023-05-26 13:00:00,284.8,285.04,284.47,284.5,1953.0,282.4196,282.6576,282.0924,282.1221,1953.0
2023-05-26 13:30:00,284.52,284.79,282.5,282.85,4402.0,282.142,282.4097,280.1388,280.4859,4402.0
2023-05-26 14:00:00,282.96,283.79,282.86,283.34,3404.0,280.595,281.4181,280.4958,280.9718,3404.0
2023-05-26 14:30:00,283.57,284.38,283.22,283.42,4097.0,281.1999,282.0031,280.8528,281.0511,4097.0
2023-05-26 15:00:00,283.42,283.82,282.63,283.31,7667.0,281.0511,281.4478,280.2677,280.9421,7667.0
2023-05-26 15:30:00,283.07,283.46,281.36,281.67,20335.0,280.7041,281.0908,279.0084,279.3158,20335.0
2023-05-30 09:30:00,280.26,285.61,280.26,283.84,7130.0,277.9176,283.2228,277.9176,281.4676,7130.0
2023-05-30 10:00:00,282.61,284.27,281.38,281.78,12306.0,280.2479,281.894,279.0282,279.4249,12306.0
2023-05-30 10:30:00,281.88,283.67,281.63,283.67,4918.0,279.524,281.2991,279.2761,281.2991,4918.0
2023-05-30 11:00:00,283.68,283.9,281.45,281.94,5863.0,281.309,281.5271,279.0976,279.5835,5863.0
2023-05-30 11:30:00,281.77,281.77,280.83,281.72,4339.0,279.4149,279.4149,278.4828,279.3654,4339.0
2023-05-30 12:00:00,281.72,281.72,280.94,281.05,49176.0,279.3654,279.3654,278.5919,278.701,49176.0
2023-05-30 12:30:00,281.05,281.05,280.0,280.75,4652.0,278.701,278.701,277.6597,278.4035,4652.0
2023-05-30 13:00:00,280.89,281.68,280.26,280.26,4403.0,278.5423,279.3257,277.9176,277.9176,4403.0
2023-05-30 13:30:00,280.11,280.8,279.76,280.57,5532.0,277.7688,278.453,277.4217,278.225,5532.0
2023-05-30 14:00:00,280.85,281.64,280.85,281.64,7751.0,278.5026,279.286,278.5026,279.286,7751.0
2023-05-30 14:30:00,281.63,281.89,281.46,281.71,4021.0,279.2761,279.5339,279.1075,279.3554,4021.0
2023-05-30 15:00:00,281.72,281.9,281.25,281.77,2225.0,279.3654,279.5438,278.8993,279.4149,2225.0
2023-05-30 15:30:00,281.81,282.27,280.53,280.54,26415.0,279.4546,279.9108,278.1853,278.1952,26415.0
2023-05-31 09:30:00,277.9,278.8,275.58,276.66,5084.0,275.5773,276.4698,273.2767,274.3476,5084.0
2023-05-31 10:00:00,276.99,277.8,275.69,275.74,7703.0,274.6749,275.4781,273.3858,273.4353,7703.0
2023-05-31 10:30:00,275.93,276.95,275.87,276.04,3412.0,273.6237,274.6352,273.5642,273.7328,3412.0
2023-05-31 11:00:00,276.3,276.53,274.14,274.43,6027.0,273.9907,274.2187,271.8487,272.1363,6027.0
2023-05-31 11:30:00,274.31,274.49,273.2,274.49,5490.0,272.0173,272.1958,270.9166,272.1958,5490.0
2023-05-31 12:00:00,274.9,276.21,274.89,275.74,4429.0,272.6024,273.9014,272.5924,273.4353,4429.0
2023-05-31 12:30:00,276.2,277.52,275.96,277.49,3218.0,273.8915,275.2005,273.6535,275.1707,3218.0
2023-05-31 13:00:00,277.49,277.8,276.03,277.1,6365.0,275.1707,275.4781,273.7229,274.784,6365.0
2023-05-31 13:30:00,277.15,278.64,277.0,278.16,4955.0,274.8335,276.3111,274.6848,275.8351,4955.0
2023-05-31 14:00:00,277.93,278.04,277.34,277.58,5691.0,275.607,275.7161,275.022,275.26,5691.0
2023-05-31 14:30:00,277.62,278.07,276.91,277.02,9378.0,275.2996,275.7459,274.5956,274.7046,9378.0
2023-05-31 15:00:00,277.31,278.83,277.26,278.07,10969.0,274.9922,276.4995,274.9426,275.7459,10969.0
2023-05-31 15:30:00,278.13,278.3,276.28,276.42,36999.0,275.8054,275.9739,273.9708,274.1097,36999.0
2023-06-01 09:30:00,275.27,278.73,275.02,278.54,8352.0,272.9693,276.4003,272.7214,276.2119,8352.0
2023-06-01 10:00:00,278.94,280.65,278.45,279.69,9182.0,276.6086,278.3043,276.1227,277.3523,9182.0
2023-06-01 10:30:00,279.51,279.87,277.94,278.93,9115.0,277.1738,277.5308,275.6169,276.5987,9115.0
2023-06-01 11:00:00,279.09,279.72,279.08,279.42,6850.0,276.7573,277.3821,276.7474,277.0846,6850.0
2023-06-01 11:30:00,279.53,280.24,279.15,279.96,22955.0,277.1937,277.8977,276.8168,277.6201,22955.0
2023-06-01 12:00:00,279.95,280.13,278.84,280.13,8661.0,277.6101,277.7886,276.5094,277.7886,8661.0
2023-06-01 12:30:00,280.04,280.23,279.81,279.98,6183.0,277.6994,277.8878,277.4713,277.6399,6183.0
2023-06-01 13:00:00,279.92,280.09,279.34,279.96,8600.0,277.5804,277.749,277.0052,277.6201,8600.0
2023-06-01 13:30:00,279.98,280.45,279.97,280.18,1908.0,277.6399,278.106,277.63,277.8382,1908.0
2023-06-01 14:00:00,280.04,280.24,279.92,279.99,8367.0,277.6994,277.8977,277.5804,277.6498,8367.0
2023-06-01 14:30:00,279.99,280.1,279.67,280.1,11744.0,277.6498,277.7589,277.3325,277.7589,11744.0
2023-06-01 15:00:00,280.08,280.95,280.03,280.94,21781.0,277.7391,278.6018,277.6895,278.5919,21781.0
2023-06-01 15:30:00,280.86,281.06,280.0,281.06,58022.0,278.5125,278.7109,277.6597,278.7109,58022.0
2023-06-02 09:30:00,281.28,286.51,280.97,286.51,10458.0,278.929,284.1153,278.6216,284.1153,10458.0
2023-06-02 10:00:00,285.59,287.13,285.54,286.79,9540.0,283.203,284.7301,283.1534,284.393,9540.0
2023-06-02 10:30:00,286.31,287.54,285.77,287.13,3523.0,283.917,285.1367,283.3815,284.7301,3523.0
2023-06-02 11:00:00,287.73,288.59,287.28,288.0,2483.0,285.3251,286.1779,284.8789,285.5929,2483.0
2023-06-02 11:30:00,288.03,289.04,288.03,288.43,4003.0,285.6226,286.6242,285.6226,286.0193,4003.0
2023-06-02 12:00:00,288.62,289.49,288.43,289.49,2113.0,286.2077,287.0704,286.0193,287.0704,2113.0
2023-06-02 12:30:00,289.7,289.7,286.33,286.33,6889.0,287.2787,287.2787,283.9368,283.9368,6889.0
2023-06-02 13:00:00,286.34,287.18,286.08,287.18,2200.0,283.9467,284.7797,283.6889,284.7797,2200.0
2023-06-02 13:30:00,287.21,287.56,286.52,287.34,4711.0,284.8095,285.1565,284.1252,284.9384,4711.0
2023-06-02 14:00:00,287.7,288.15,287.47,288.11,3200.0,285.2954,285.7416,285.0673,285.7019,3200.0
2023-06-02 14:30:00,288.21,288.81,287.82,288.68,4700.0,285.8011,286.3961,285.4144,286.2672,4700.0
2023-06-02 15:00:00,288.79,289.09,288.29,288.29,8594.0,286.3763,286.6738,285.8804,285.8804,8594.0
2023-06-02 15:30:00,288.51,289.42,287.92,289.2,17570.0,286.0986,287.001,285.5135,286.7828,17570.0
2023-06-05 09:30:00,289.0,289.0,287.38,287.99,3448.0,286.5845,286.5845,284.978,285.5829,3448.0
2023-06-05 10:00:00,287.35,288.89,286.14,288.5,3833.0,284.9483,286.4754,283.7484,286.0887,3833.0
2023-06-05 10:30:00,289.05,289.46,287.53,287.54,7250.0,286.6341,287.0407,285.1268,285.1367,7250.0
2023-06-05 11:00:00,287.82,288.84,287.82,288.71,2503.0,285.4144,286.4258,285.4144,286.2969,2503.0
2023-06-05 11:30:00,288.76,289.2,287.4,287.41,3168.0,286.3465,286.7828,284.9979,285.0078,3168.0
2023-06-05 12:00:00,287.45,288.11,286.84,286.85,2895.0,285.0475,285.7019,284.4426,284.4525,2895.0
2023-06-05 12:30:00,286.65,286.73,285.9,285.91,2307.0,284.2541,284.3335,283.5104,283.5203,2307.0
2023-06-05 13:00:00,286.29,286.42,285.49,286.02,2080.0,283.8972,284.0261,283.1038,283.6294,2080.0
2023-06-05 13:30:00,286.07,288.51,286.07,288.31,2083.0,283.679,286.0986,283.679,285.9003,2083.0
2023-06-05 14:00:00,288.35,288.35,286.66,287.22,6383.0,285.9399,285.9399,284.2641,284.8194,6383.0
2023-06-05 14:30:00,287.53,287.53,285.62,285.99,5525.0,285.1268,285.1268,283.2328,283.5997,5525.0
2023-06-05 15:00:00,285.99,286.66,285.55,286.66,6247.0,283.5997,284.2641,283.1633,284.2641,6247.0
2023-06-05 15:30:00,286.6,286.97,285.38,285.98,24250.0,284.2046,284.5715,282.9948,283.5897,24250.0
2023-06-06 09:30:00,284.76,288.47,284.76,288.47,3285.0,282.3799,286.0589,282.3799,286.0589,3285.0
2023-06-06 10:00:00,287.57,289.07,286.32,286.32,4540.0,285.1665,286.6539,283.9269,283.9269,4540.0
2023-06-06 10:30:00,286.47,286.71,285.42,286.44,2169.0,284.0757,284.3136,283.0344,284.0459,2169.0
2023-06-06 11:00:00,286.52,286.95,284.96,285.17,4448.0,284.1252,284.5516,282.5783,282.7865,4448.0
2023-06-06 11:30:00,285.33,285.89,285.12,285.44,3239.0,282.9452,283.5005,282.7369,283.0543,3239.0
2023-06-06 12:00:00,285.48,285.48,284.22,284.41,3534.0,283.0939,283.0939,281.8445,282.0329,3534.0
2023-06-06 12:30:00,284.41,285.04,284.02,284.12,1929.0,282.0329,282.6576,281.6461,281.7453,1929.0
2023-06-06 13:00:00,284.07,284.51,283.89,284.19,4441.0,281.6957,282.132,281.5172,281.8147,4441.0
2023-06-06 13:30:00,284.07,284.46,284.0,284.42,5448.0,281.6957,282.0825,281.6263,282.0428,5448.0
2023-06-06 14:00:00,284.35,285.47,284.35,285.47,2331.0,281.9734,283.084,281.9734,283.084,2331.0
2023-06-06 14:30:00,285.33,285.49,285.01,285.31,2006.0,282.9452,283.1038,282.6279,282.9253,2006.0
2023-06-06 15:00:00,285.43,285.43,285.01,285.26,3218.0,283.0443,283.0443,282.6279,282.8758,3218.0
2023-06-06 15:30:00,285.42,286.11,284.97,284.97,19878.0,283.0344,283.7187,282.5882,282.5882,19878.0
2023-06-07 09:30:00,282.7,282.75,278.34,278.34,30879.0,280.3372,280.3867,276.0136,276.0136,30879.0
2023-06-07 10:00:00,278.89,280.42,275.27,279.99,13737.0,276.559,278.0762,272.9693,277.6498,13737.0
2023-06-07 10:30:00,280.28,280.34,278.93,279.3,19195.0,277.9374,277.9969,276.5987,276.9656,19195.0
2023-06-07 11:00:00,279.09,279.09,276.15,276.16,8947.0,276.7573,276.7573,273.8419,273.8518,8947.0
2023-06-07 11:30:00,276.49,280.61,276.49,280.0,12598.0,274.1791,278.2646,274.1791,277.6597,12598.0
2023-06-07 12:00:00,279.91,280.75,279.9,280.54,8683.0,277.5705,278.4035,277.5606,278.1952,8683.0
2023-06-07 12:30:00,280.38,282.26,280.17,282.25,5106.0,278.0366,279.9008,277.8283,279.8909,5106.0
2023-06-07 13:00:00,282.25,282.25,281.46,281.9,4665.0,279.8909,279.8909,279.1075,279.5438,4665.0
2023-06-07 13:30:00,281.82,281.82,281.41,281.41,2935.0,279.4645,279.4645,279.0579,279.0579,2935.0
2023-06-07 14:00:00,281.38,282.24,281.34,281.68,4787.0,279.0282,279.881,278.9885,279.3257,4787.0
2023-06-07 14:30:00,281.95,282.62,281.6,281.6,3577.0,279.5934,280.2578,279.2464,279.2464,3577.0
2023-06-07 15:00:00,281.94,282.96,281.94,282.32,6653.0,279.5835,280.595,279.5835,279.9603,6653.0
2023-06-07 15:30:00,282.22,282.99,281.76,281.9,32144.0,279.8612,280.6247,279.405,279.5438,32144.0
2023-06-08 09:30:00,280.77,284.23,280.77,284.02,3825.0,278.4233,281.8544,278.4233,281.6461,3825.0
2023-06-08 10:00:00,284.07,285.05,282.01,282.49,3046.0,281.6957,282.6675,279.6529,280.1289,3046.0
2023-06-08 10:30:00,282.56,283.16,281.9,282.78,7770.0,280.1983,280.7933,279.5438,280.4165,7770.0
2023-06-08 11:00:00,282.82,283.81,282.32,283.81,3830.0,280.4562,281.4379,279.9603,281.4379,3830.0
2023-06-08 11:30:00,284.06,284.2,283.55,283.63,4074.0,281.6858,281.8246,281.1801,281.2594,4074.0
2023-06-08 12:00:00,283.63,283.63,282.48,283.55,5533.0,281.2594,281.2594,280.119,281.1801,5533.0
2023-06-08 12:30:00,283.96,284.7,283.89,284.7,3891.0,281.5866,282.3204,281.5172,282.3204,3891.0
2023-06-08 13:00:00,285.06,285.65,284.96,285.38,6844.0,282.6774,283.2625,282.5783,282.9948,6844.0
2023-06-08 13:30:00,284.94,285.55,284.8,285.18,5840.0,282.5584,283.1633,282.4196,282.7964,5840.0
2023-06-08 14:00:00,284.92,285.54,284.92,285.53,2639.0,282.5386,283.1534,282.5386,283.1435,2639.0
2023-06-08 14:30:00,285.58,286.62,285.58,286.43,9022.0,283.1931,284.2244,283.1931,284.036,9022.0
2023-06-08 15:00:00,286.43,286.63,285.94,286.25,4550.0,284.036,284.2343,283.5501,283.8575,4550.0
2023-06-08 15:30:00,286.21,287.85,285.99,286.91,37524.0,283.8178,285.4441,283.5997,284.512,37524.0
2023-06-09 09:30:00,286.92,288.29,286.92,287.75,2517.0,284.5219,285.8804,284.5219,285.345,2517.0
2023-06-09 10:00:00,287.19,287.51,285.85,286.28,2616.0,284.7896,285.107,283.4608,283.8872,2616.0
2023-06-09 10:30:00,286.77,288.67,286.77,288.28,5316.0,284.3731,286.2573,284.3731,285.8705,5316.0
2023-06-09 11:00:00,288.25,288.25,286.03,286.03,4785.0,285.8408,285.8408,283.6393,283.6393,4785.0
2023-06-09 11:30:00,286.1,287.05,285.98,285.99,4754.0,283.7087,284.6508,283.5897,283.5997,4754.0
2023-06-09 12:00:00,286.18,286.58,285.38,285.38,3729.0,283.7881,284.1847,282.9948,282.9948,3729.0
2023-06-09 12:30:00,285.82,285.89,285.23,285.24,3767.0,283.4311,283.5005,282.846,282.8559,3767.0
2023-06-09 13:00:00,285.36,285.46,284.25,284.25,1852.0,282.9749,283.0741,281.8742,281.8742,1852.0
2023-06-09 13:30:00,284.46,285.06,284.24,284.88,6395.0,282.0825,282.6774,281.8643,282.4989,6395.0
2023-06-09 14:00:00,284.83,284.83,283.66,283.81,2349.0,282.4494,282.4494,281.2891,281.4379,2349.0
2023-06-09 14:30:00,283.48,283.91,282.94,282.94,5358.0,281.1106,281.537,280.5752,280.5752,5358.0
2023-06-09 15:00:00,283.17,283.76,283.17,283.65,7310.0,280.8032,281.3883,280.8032,281.2792,7310.0
2023-06-09 15:30:00,283.63,284.84,283.38,284.76,27167.0,281.2594,282.4593,281.0115,282.3799,27167.0
2023-06-12 09:30:00,284.87,286.58,284.87,285.55,2383.0,282.489,284.1847,282.489,283.1633,2383.0
2023-06-12 10:00:00,285.41,286.79,285.04,285.46,8465.0,283.0245,284.393,282.6576,283.0741,8465.0
2023-06-12 10:30:00,285.63,285.99,284.36,285.99,2177.0,283.2427,283.5997,281.9833,283.5997,2177.0
2023-06-12 11:00:00,286.0,287.31,285.89,287.3,4156.0,283.6096,284.9086,283.5005,284.8987,4156.0
2023-06-12 11:30:00,287.3,288.06,286.8,288.06,25521.0,284.8987,285.6524,284.4029,285.6524,25521.0
2023-06-12 12:00:00,288.18,288.55,287.85,288.16,2800.0,285.7714,286.1383,285.4441,285.7515,2800.0
2023-06-12 12:30:00,287.97,288.33,287.65,287.91,2000.0,285.5631,285.9201,285.2458,285.5036,2000.0
2023-06-12 13:00:00,287.78,287.93,286.42,287.69,4359.0,285.3747,285.5234,284.0261,285.2855,4359.0
2023-06-12 13:30:00,287.64,288.73,287.26,288.27,4051.0,285.2359,286.3168,284.859,285.8606,4051.0
2023-06-12 14:00:00,288.15,288.23,287.43,288.23,3452.0,285.7416,285.8209,285.0276,285.8209,3452.0
2023-06-12 14:30:00,288.15,289.2,288.03,289.06,3771.0,285.7416,286.7828,285.6226,286.644,3771.0
2023-06-12 15:00:00,289.24,291.92,289.24,291.42,16417.0,286.8225,289.4801,286.8225,288.9843,16417.0
2023-06-12 15:30:00,291.63,291.79,289.23,289.58,20095.0,289.1925,289.3512,286.8126,287.1597,20095.0
2023-06-13 09:30:00,287.76,291.01,287.43,287.5,5636.0,285.3549,288.5777,285.0276,285.097,5636.0
2023-06-13 10:00:00,287.56,292.58,287.21,292.58,3030.0,285.1565,290.1346,284.8095,290.1346,3030.0
2023-06-13 10:30:00,292.16,292.77,290.92,291.69,3855.0,289.7181,290.323,288.4885,289.252,3855.0
2023-06-13 11:00:00,291.11,291.11,290.29,291.0,1754.0,288.6769,288.6769,287.8637,288.5678,1754.0
2023-06-13 11:30:00,291.38,291.67,290.7,290.7,2100.0,288.9446,289.2322,288.2703,288.2703,2100.0
2023-06-13 12:00:00,290.46,291.04,289.88,291.04,1839.0,288.0323,288.6075,287.4572,288.6075,1839.0
2023-06-13 12:30:00,291.02,291.23,290.63,290.83,3004.0,288.5876,288.7959,288.2009,288.3992,3004.0
2023-06-13 13:00:00,290.59,290.59,289.71,289.96,917.0,288.1612,288.1612,287.2886,287.5365,917.0
2023-06-13 13:30:00,290.23,290.41,289.94,290.16,1900.0,287.8042,287.9827,287.5166,287.7348,1900.0
2023-06-13 14:00:00,290.15,291.25,290.15,290.36,5768.0,287.7249,288.8157,287.7249,287.9331,5768.0
2023-06-13 14:30:00,290.59,291.3,290.45,291.0,2503.0,288.1612,288.8653,288.0224,288.5678,2503.0
2023-06-13 15:00:00,291.1,291.19,290.52,290.75,3811.0,288.667,288.7562,288.0918,288.3199,3811.0
2023-06-13 15:30:00,290.8,291.17,289.03,289.28,21050.0,288.3695,288.7364,286.6143,286.8622,21050.0
2023-06-14 09:30:00,288.94,290.33,287.53,288.9,3480.0,286.525,287.9034,285.1268,286.4853,3480.0
2023-06-14 10:00:00,289.09,290.77,289.08,290.35,18690.0,286.6738,288.3397,286.6638,287.9232,18690.0
2023-06-14 10:30:00,290.32,291.72,290.32,291.26,7755.0,287.8935,289.2818,287.8935,288.8256,7755.0
2023-06-14 11:00:00,291.56,292.39,291.13,291.48,3192.0,289.1231,289.9462,288.6967,289.0438,3192.0
2023-06-14 11:30:00,291.88,291.88,290.27,290.48,2600.0,289.4404,289.4404,287.8439,288.0521,2600.0
2023-06-14 12:00:00,290.41,290.69,289.5,290.18,5892.0,287.9827,288.2604,287.0803,287.7546,5892.0
2023-06-14 12:30:00,290.07,290.15,288.75,289.26,2839.0,287.6456,287.7249,286.3366,286.8423,2839.0
2023-06-14 13:00:00,289.58,290.13,289.44,289.94,1932.0,287.1597,287.7051,287.0208,287.5166,1932.0
2023-06-14 13:30:00,289.83,290.1,289.43,289.65,1962.0,287.4076,287.6753,287.0109,287.2291,1962.0
2023-06-14 14:00:00,289.61,289.61,288.66,289.19,4120.0,287.1894,287.1894,286.2473,286.7729,4120.0
2023-06-14 14:30:00,289.08,290.98,288.76,290.34,4787.0,286.6638,288.548,286.3465,287.9133,4787.0
2023-06-14 15:00:00,290.38,291.23,290.38,291.23,5996.0,287.953,288.7959,287.953,288.7959,5996.0
2023-06-14 15:30:00,291.17,292.12,291.0,291.98,19751.0,288.7364,289.6784,288.5678,289.5396,19751.0
2023-06-15 09:30:00,292.88,295.3,292.73,294.25,6592.0,290.4321,292.8318,290.2833,291.7906,6592.0
2023-06-15 10:00:00,294.12,294.96,292.69,293.25,4676.0,291.6617,292.4947,290.2437,290.799,4676.0
2023-06-15 10:30:00,293.07,293.59,292.79,292.79,5107.0,290.6205,291.1361,290.3428,290.3428,5107.0
2023-06-15 11:00:00,292.36,292.36,291.56,292.06,1852.0,289.9164,289.9164,289.1231,289.6189,1852.0
2023-06-15 11:30:00,291.94,293.72,291.94,293.58,4521.0,289.4999,291.2651,289.4999,291.1262,4521.0
2023-06-15 12:00:00,293.47,293.62,293.02,293.62,2477.0,291.0171,291.1659,290.5709,291.1659,2477.0
2023-06-15 12:30:00,293.72,294.17,293.14,293.29,4257.0,291.2651,291.7113,290.6899,290.8386,4257.0
2023-06-15 13:00:00,293.15,293.15,292.45,292.45,1800.0,290.6998,290.6998,290.0057,290.0057,1800.0
2023-06-15 13:30:00,292.65,293.7,292.35,293.7,1968.0,290.204,291.2452,289.9065,291.2452,1968.0
2023-06-15 14:00:00,293.23,294.12,293.23,294.03,2100.0,290.7792,291.6617,290.7792,291.5725,2100.0
2023-06-15 14:30:00,294.31,294.82,294.3,294.62,1500.0,291.8501,292.3559,291.8402,292.1575,1500.0
2023-06-15 15:00:00,294.7,294.7,292.84,293.0,3300.0,292.2369,292.2369,290.3924,290.5511,3300.0
2023-06-15 15:30:00,293.05,293.34,292.1,292.68,13193.0,290.6007,290.8882,289.6586,290.2337,13193.0
2023-06-16 09:30:00,295.57,295.57,293.21,294.08,39341.0,293.0996,293.0996,290.7593,291.622,39341.0
2023-06-16 10:00:00,294.01,294.9,293.84,294.79,3953.0,291.5526,292.4352,291.3841,292.3261,3953.0
2023-06-16 10:30:00,294.65,294.65,292.59,293.0,1773.0,292.1873,292.1873,290.1445,290.5511,1773.0
2023-06-16 11:00:00,292.91,292.96,292.6,292.63,3100.0,290.4618,290.5114,290.1544,290.1842,3100.0
2023-06-16 11:30:00,292.75,292.75,292.13,292.13,1200.0,290.3032,290.3032,289.6883,289.6883,1200.0
2023-06-16 12:00:00,292.07,293.49,292.07,293.26,1913.0,289.6288,291.037,289.6288,290.8089,1913.0
2023-06-16 12:30:00,293.25,293.55,292.88,293.24,2950.0,290.799,291.0965,290.4321,290.7891,2950.0
2023-06-16 13:00:00,293.26,293.26,292.14,292.14,1800.0,290.8089,290.8089,289.6983,289.6983,1800.0
2023-06-16 13:30:00,292.24,292.41,291.55,291.75,3296.0,289.7974,289.966,289.1132,289.3115,3296.0
2023-06-16 14:00:00,291.86,291.86,291.4,291.65,2341.0,289.4206,289.4206,288.9644,289.2124,2341.0
2023-06-16 14:30:00,291.44,291.44,290.44,290.71,3615.0,289.0041,289.0041,288.0125,288.2802,3615.0
2023-06-16 15:00:00,290.65,290.83,290.47,290.48,3108.0,288.2207,288.3992,288.0422,288.0521,3108.0
2023-06-16 15:30:00,290.45,290.45,289.11,289.27,18132.0,288.0224,288.0224,286.6936,286.8522,18132.0
2023-06-20 09:30:00,289.86,292.36,287.68,292.32,7725.0,287.4373,289.9164,285.2755,289.8768,7725.0
2023-06-20 10:00:00,291.83,291.83,289.02,290.03,5100.0,289.3909,289.3909,286.6043,287.6059,5100.0
2023-06-20 10:30:00,290.18,290.36,288.0,288.5,6553.0,287.7546,287.9331,285.5929,286.0887,6553.0
2023-06-20 11:00:00,288.76,289.02,287.91,287.91,10442.0,286.3465,286.6043,285.5036,285.5036,10442.0
2023-06-20 11:30:00,287.88,289.17,287.43,288.96,6951.0,285.4739,286.7531,285.0276,286.5448,6951.0
2023-06-20 12:00:00,289.06,289.06,288.24,288.5,3708.0,286.644,286.644,285.8309,286.0887,3708.0
2023-06-20 12:30:00,288.34,289.79,288.34,289.28,3919.0,285.93,287.3679,285.93,286.8622,3919.0
2023-06-20 13:00:00,289.47,289.6,288.52,288.57,5350.0,287.0506,287.1795,286.1085,286.1581,5350.0
2023-06-20 13:30:00,288.84,289.49,288.59,289.49,3770.0,286.4258,287.0704,286.1779,287.0704,3770.0
2023-06-20 14:00:00,289.44,289.59,288.44,288.48,3925.0,287.0208,287.1696,286.0292,286.0689,3925.0
2023-06-20 14:30:00,288.36,288.42,287.41,287.57,17992.0,285.9499,286.0094,285.0078,285.1665,17992.0
2023-06-20 15:00:00,287.55,289.05,287.43,288.67,23584.0,285.1466,286.6341,285.0276,286.2573,23584.0
2023-06-20 15:30:00,288.79,290.17,288.4,288.64,22812.0,286.3763,287.7447,285.9895,286.2275,22812.0
2023-06-21 09:30:00,289.62,289.99,287.94,288.62,15379.0,287.1993,287.5662,285.5334,286.2077,15379.0
2023-06-21 10:00:00,288.79,292.13,288.61,290.0,25996.0,286.3763,289.6883,286.1978,287.5761,25996.0
2023-06-21 10:30:00,290.64,290.77,289.91,290.39,4475.0,288.2108,288.3397,287.4869,287.9629,4475.0
2023-06-21 11:00:00,290.37,291.65,289.77,289.79,5752.0,287.9431,289.2124,287.3481,287.3679,5752.0
2023-06-21 11:30:00,289.62,289.68,289.01,289.6,2676.0,287.1993,287.2588,286.5944,287.1795,2676.0
2023-06-21 12:00:00,289.94,290.31,289.5,290.14,4240.0,287.5166,287.8836,287.0803,287.715,4240.0
2023-06-21 12:30:00,290.15,290.33,289.55,289.85,5110.0,287.7249,287.9034,287.1299,287.4274,5110.0
2023-06-21 13:00:00,289.52,289.97,289.5,289.5,3237.0,287.1002,287.5464,287.0803,287.0803,3237.0
2023-06-21 13:30:00,289.53,289.82,289.5,289.54,3561.0,287.1101,287.3977,287.0803,287.12,3561.0
2023-06-21 14:00:00,289.68,290.24,289.68,290.23,2033.0,287.2588,287.8141,287.2588,287.8042,2033.0
2023-06-21 14:30:00,290.28,290.31,289.5,289.64,3138.0,287.8538,287.8836,287.0803,287.2192,3138.0
2023-06-21 15:00:00,289.7,289.76,289.25,289.34,8206.0,287.2787,287.3382,286.8324,286.9217,8206.0
2023-06-21 15:30:00,289.3,289.94,289.25,289.55,20602.0,286.882,287.5166,286.8324,287.1299,20602.0
2023-06-22 09:30:00,290.26,292.89,288.09,292.88,7750.0,287.834,290.442,285.6821,290.4321,7750.0
2023-06-22 10:00:00,292.87,292.87,290.36,291.75,19175.0,290.4222,290.4222,287.9331,289.3115,19175.0
2023-06-22 10:30:00,291.9,292.22,291.46,291.6,11288.0,289.4603,289.7776,289.0239,289.1628,11288.0
2023-06-22 11:00:00,291.82,293.33,291.82,292.74,4469.0,289.3809,290.8783,289.3809,290.2932,4469.0
2023-06-22 11:30:00,292.93,293.16,292.31,293.16,5333.0,290.4817,290.7097,289.8668,290.7097,5333.0
2023-06-22 12:00:00,292.86,292.94,292.07,292.3,4104.0,290.4122,290.4916,289.6288,289.8569,4104.0
2023-06-22 12:30:00,292.45,292.67,292.25,292.55,4602.0,290.0057,290.2238,289.8073,290.1048,4602.0
2023-06-22 13:00:00,292.21,292.29,291.67,291.7,1739.0,289.7677,289.847,289.2322,289.2619,1739.0
2023-06-22 13:30:00,291.7,292.95,291.38,292.95,5449.0,289.2619,290.5015,288.9446,290.5015,5449.0
2023-06-22 14:00:00,293.5,294.07,293.04,293.84,4454.0,291.0469,291.6121,290.5907,291.3841,4454.0
2023-06-22 14:30:00,294.09,294.11,293.41,293.81,4482.0,291.632,291.6518,290.9576,291.3543,4482.0
2023-06-22 15:00:00,293.79,293.99,292.51,292.61,9149.0,291.3345,291.5328,290.0652,290.1643,9149.0
2023-06-22 15:30:00,292.5,293.84,292.05,292.7,32626.0,290.0553,291.3841,289.609,290.2536,32626.0
2023-06-23 09:30:00,291.85,293.28,290.79,292.83,13095.0,289.4107,290.8287,288.3595,290.3825,13095.0
2023-06-23 10:00:00,293.03,296.55,292.6,296.12,18097.0,290.5808,294.0714,290.1544,293.645,18097.0
2023-06-23 10:30:00,295.94,297.34,295.94,297.1,10453.0,293.4665,294.8548,293.4665,294.6168,10453.0
2023-06-23 11:00:00,297.1,297.59,296.18,296.6,9014.0,294.6168,295.1027,293.7045,294.121,9014.0
2023-06-23 11:30:00,296.69,296.79,295.77,296.06,29556.0,294.2102,294.3094,293.2979,293.5855,29556.0
2023-06-23 12:00:00,296.22,296.56,296.06,296.25,4812.0,293.7442,294.0813,293.5855,293.7739,4812.0
2023-06-23 12:30:00,296.44,296.56,294.81,295.15,7231.0,293.9623,294.0813,292.3459,292.6831,7231.0
2023-06-23 13:00:00,295.55,296.55,295.15,296.43,7086.0,293.0798,294.0714,292.6831,293.9524,7086.0
2023-06-23 13:30:00,296.42,296.52,296.13,296.27,6484.0,293.9425,294.0417,293.6549,293.7937,6484.0
2023-06-23 14:00:00,296.3,296.4,294.57,294.57,8388.0,293.8235,293.9227,292.108,292.108,8388.0
2023-06-23 14:30:00,294.58,294.76,293.81,293.86,12170.0,292.1179,292.2964,291.3543,291.4039,12170.0
2023-06-23 15:00:00,293.85,294.11,292.89,292.97,9911.0,291.394,291.6518,290.442,290.5213,9911.0
2023-06-23 15:30:00,292.86,294.66,291.13,292.68,131844.0,290.4122,292.1972,288.6967,290.2337,131844.0
2023-06-26 09:30:00,293.78,296.05,293.78,295.2,5140.0,291.3246,293.5756,291.3246,292.7327,5140.0
2023-06-26 10:00:00,295.27,295.45,293.26,293.26,4302.0,292.8021,292.9806,290.8089,290.8089,4302.0
2023-06-26 10:30:00,292.72,292.76,288.72,289.05,6135.0,290.2734,290.3131,286.3068,286.6341,6135.0
2023-06-26 11:00:00,288.43,289.21,287.57,288.51,9369.0,286.0193,286.7928,285.1665,286.0986,9369.0
2023-06-26 11:30:00,288.68,291.11,288.68,290.75,5745.0,286.2672,288.6769,286.2672,288.3199,5745.0
2023-06-26 12:00:00,290.78,291.5,290.44,290.57,8223.0,288.3496,289.0636,288.0125,288.1414,8223.0
2023-06-26 12:30:00,290.32,290.98,289.88,290.98,4153.0,287.8935,288.548,287.4572,288.548,4153.0
2023-06-26 13:00:00,291.13,291.16,290.33,290.63,3140.0,288.6967,288.7265,287.9034,288.2009,3140.0
2023-06-26 13:30:00,290.41,291.54,290.2,291.39,9827.0,287.9827,289.1033,287.7745,288.9545,9827.0
2023-06-26 14:00:00,291.44,291.66,290.61,290.62,6896.0,289.0041,289.2223,288.181,288.191,6896.0
2023-06-26 14:30:00,290.62,291.76,290.59,291.03,5622.0,288.191,289.3214,288.1612,288.5975,5622.0
2023-06-26 15:00:00,291.06,291.46,290.97,291.39,5841.0,288.6273,289.0239,288.538,288.9545,5841.0
2023-06-26 15:30:00,291.56,292.54,290.68,290.7,31467.0,289.1231,290.0949,288.2505,288.2703,31467.0
2023-06-27 09:30:00,290.77,293.37,290.15,290.16,3477.0,288.3397,290.918,287.7249,287.7348,3477.0
2023-06-27 10:00:00,290.47,291.03,289.28,290.72,4754.0,288.0422,288.5975,286.8622,288.2901,4754.0
2023-06-27 10:30:00,291.07,293.72,291.07,291.9,7568.0,288.6372,291.2651,288.6372,289.4603,7568.0
2023-06-27 11:00:00,291.91,292.67,291.48,291.79,4359.0,289.4702,290.2238,289.0438,289.3512,4359.0
2023-06-27 11:30:00,291.64,292.05,291.43,291.62,3275.0,289.2024,289.609,288.9942,289.1826,3275.0
2023-06-27 12:00:00,291.79,291.95,290.32,290.63,3674.0,289.3512,289.5098,287.8935,288.2009,3674.0
2023-06-27 12:30:00,290.72,291.03,289.81,290.09,4424.0,288.2901,288.5975,287.3877,287.6654,4424.0
2023-06-27 13:00:00,290.33,290.33,288.84,289.13,3640.0,287.9034,287.9034,286.4258,286.7134,3640.0
2023-06-27 13:30:00,289.13,289.73,288.9,288.9,8768.0,286.7134,287.3084,286.4853,286.4853,8768.0
2023-06-27 14:00:00,288.78,289.5,288.72,289.46,3780.0,286.3663,287.0803,286.3068,287.0407,3780.0
2023-06-27 14:30:00,289.42,289.6,288.03,288.78,16786.0,287.001,287.1795,285.6226,286.3663,16786.0
2023-06-27 15:00:00,289.05,289.47,288.74,289.39,5082.0,286.6341,287.0506,286.3267,286.9712,5082.0
2023-06-27 15:30:00,289.35,290.47,288.92,290.17,30460.0,286.9316,288.0422,286.5052,287.7447,30460.0
2023-06-28 09:30:00,290.1,294.55,288.16,294.12,10148.0,287.6753,292.0881,285.7515,291.6617,10148.0
2023-06-28 10:00:00,294.35,294.96,292.43,292.43,11565.0,291.8898,292.4947,289.9858,289.9858,11565.0
2023-06-28 10:30:00,292.94,293.12,290.67,291.47,11167.0,290.4916,290.6701,288.2405,289.0339,11167.0
2023-06-28 11:00:00,291.69,293.37,291.58,293.37,5489.0,289.252,290.918,289.1429,290.918,5489.0
2023-06-28 11:30:00,293.35,293.77,292.34,292.87,7660.0,290.8981,291.3146,289.8966,290.4222,7660.0
2023-06-28 12:00:00,292.86,293.56,292.72,293.21,8466.0,290.4122,291.1064,290.2734,290.7593,8466.0
2023-06-28 12:30:00,293.28,294.84,293.27,294.84,6729.0,290.8287,292.3757,290.8188,292.3757,6729.0
2023-06-28 13:00:00,295.3,296.88,294.83,296.86,4882.0,292.8318,294.3986,292.3658,294.3788,4882.0
2023-06-28 13:30:00,296.78,297.91,296.4,297.17,12129.0,294.2995,295.42,293.9227,294.6862,12129.0
2023-06-28 14:00:00,297.0,297.35,296.01,296.43,13669.0,294.5176,294.8647,293.5359,293.9524,13669.0
2023-06-28 14:30:00,296.37,296.4,295.35,295.84,6622.0,293.8929,293.9227,292.8814,293.3673,6622.0
2023-06-28 15:00:00,295.83,297.42,295.63,297.07,10681.0,293.3574,294.9341,293.1591,294.5871,10681.0
2023-06-28 15:30:00,297.28,297.79,296.76,297.14,35767.0,294.7953,295.301,294.2796,294.6565,35767.0
2023-06-29 09:30:00,296.95,299.83,296.95,298.94,5240.0,294.4681,297.324,294.4681,296.4414,5240.0
2023-06-29 10:00:00,298.84,300.57,298.32,298.67,10312.0,296.3423,298.0578,295.8266,296.1737,10312.0
2023-06-29 10:30:00,299.0,300.37,298.74,300.37,5101.0,296.5009,297.8595,296.2431,297.8595,5101.0
2023-06-29 11:00:00,300.36,300.93,299.25,299.42,6084.0,297.8496,298.4148,296.7488,296.9174,6084.0
2023-06-29 11:30:00,299.4,302.13,299.4,301.69,4356.0,296.8976,299.6048,296.8976,299.1684,4356.0
2023-06-29 12:00:00,302.06,303.62,301.72,303.3,7647.0,299.5353,301.0823,299.1982,300.765,7647.0
2023-06-29 12:30:00,303.16,303.89,302.56,303.7,7468.0,300.6262,301.3501,300.0312,301.1616,7468.0
2023-06-29 13:00:00,303.65,304.83,303.64,304.07,8200.0,301.1121,302.2822,301.1021,301.5285,8200.0
2023-06-29 13:30:00,304.01,304.2,302.97,303.43,7984.0,301.4691,301.6575,300.4377,300.8939,7984.0
2023-06-29 14:00:00,303.43,304.84,303.43,304.84,5916.0,300.8939,302.2921,300.8939,302.2921,5916.0
2023-06-29 14:30:00,304.8,304.8,303.62,303.83,12225.0,302.2524,302.2524,301.0823,301.2906,12225.0
2023-06-29 15:00:00,303.87,305.99,303.87,305.99,11305.0,301.3302,303.4325,301.3302,303.4325,11305.0
2023-06-29 15:30:00,306.01,306.02,304.37,305.07,54592.0,303.4523,303.4623,301.826,302.5202,54592.0
2023-06-30 09:30:00,304.54,307.88,304.54,307.39,5193.0,301.9946,305.3067,301.9946,304.8208,5193.0
2023-06-30 10:00:00,306.98,308.89,306.44,308.89,8053.0,304.4142,306.3083,303.8787,306.3083,8053.0
2023-06-30 10:30:00,308.78,309.19,307.67,308.8,9680.0,306.1992,306.6058,305.0985,306.219,9680.0
2023-06-30 11:00:00,308.91,310.6,308.91,310.12,3267.0,306.3281,308.004,306.3281,307.528,3267.0
2023-06-30 11:30:00,310.12,311.1,310.11,310.75,5228.0,307.528,308.4998,307.5181,308.1527,5228.0
2023-06-30 12:00:00,310.91,311.03,310.0,310.81,7803.0,308.3114,308.4304,307.409,308.2122,7803.0
2023-06-30 12:30:00,310.95,311.65,310.7,310.7,4145.0,308.351,309.0452,308.1031,308.1031,4145.0
2023-06-30 13:00:00,310.88,310.88,309.49,309.49,4402.0,308.2816,308.2816,306.9032,306.9032,4402.0
2023-06-30 13:30:00,309.97,311.03,309.87,310.97,5873.0,307.3792,308.4304,307.2801,308.3709,5873.0
2023-06-30 14:00:00,310.97,311.57,310.76,310.81,7333.0,308.3709,308.9659,308.1626,308.2122,7333.0
2023-06-30 14:30:00,311.0,311.97,310.92,311.5,5600.0,308.4006,309.3625,308.3213,308.8964,5600.0
2023-06-30 15:00:00,311.76,314.3,311.76,314.15,14412.0,309.1543,311.673,309.1543,311.5243,14412.0
2023-06-30 15:30:00,314.08,314.08,311.02,311.11,40440.0,311.4549,311.4549,308.4205,308.5097,40440.0
2023-07-03 09:30:00,310.42,311.92,309.38,311.72,5793.0,307.8255,309.3129,306.7942,309.1146,5793.0
2023-07-03 10:00:00,312.24,312.87,311.66,312.87,1903.0,309.6303,310.255,309.0551,310.255,1903.0
2023-07-03 10:30:00,313.21,313.21,309.9,310.95,5660.0,310.5922,310.5922,307.3098,308.351,5660.0
2023-07-03 11:00:00,311.17,311.85,310.48,311.25,7581.0,308.5692,309.2435,307.885,308.6485,7581.0
2023-07-03 11:30:00,311.31,311.31,309.79,310.32,4422.0,308.708,308.708,307.2007,307.7263,4422.0
2023-07-03 12:00:00,311.04,312.04,311.04,311.3,2777.0,308.4403,309.4319,308.4403,308.6981,2777.0
2023-07-03 12:30:00,311.0,311.99,310.59,310.69,6007.0,308.4006,309.3824,307.9941,308.0932,6007.0
2023-07-05 09:30:00,311.59,312.79,308.41,309.12,7427.0,308.9857,310.1757,305.8323,306.5363,7427.0
2023-07-05 10:00:00,308.72,309.55,308.47,309.31,1758.0,306.1397,306.9627,305.8918,306.7248,1758.0
2023-07-05 10:30:00,309.31,309.52,308.25,309.39,6428.0,306.7248,306.933,305.6736,306.8041,6428.0
2023-07-05 11:00:00,309.16,309.16,308.41,308.48,4257.0,306.576,306.576,305.8323,305.9017,4257.0
2023-07-05 11:30:00,308.41,308.54,307.04,307.13,5134.0,305.8323,305.9612,304.4737,304.563,5134.0
2023-07-05 12:00:00,307.0,307.55,306.99,307.34,3199.0,304.4341,304.9795,304.4241,304.7712,3199.0
2023-07-05 12:30:00,307.53,309.39,307.42,309.39,2152.0,304.9596,306.8041,304.8505,306.8041,2152.0
2023-07-05 13:00:00,309.42,309.42,307.98,309.32,4348.0,306.8338,306.8338,305.4059,306.7347,4348.0
2023-07-05 13:30:00,309.46,309.84,309.36,309.84,1613.0,306.8735,307.2503,306.7743,307.2503,1613.0
2023-07-05 14:00:00,309.81,309.86,308.36,308.46,3606.0,307.2206,307.2702,305.7827,305.8819,3606.0
2023-07-05 14:30:00,308.41,309.44,308.39,309.17,3825.0,305.8323,306.8537,305.8124,306.5859,3825.0
2023-07-05 15:00:00,309.18,310.11,309.12,309.59,18971.0,306.5958,307.5181,306.5363,307.0024,18971.0
2023-07-05 15:30:00,309.34,310.87,309.34,309.68,32616.0,306.7545,308.2717,306.7545,307.0917,32616.0
2023-07-06 09:30:00,309.61,312.07,309.61,311.07,3965.0,307.0222,309.4617,307.0222,308.47,3965.0
2023-07-06 10:00:00,309.5,310.5,308.86,309.25,3843.0,306.9132,307.9048,306.2785,306.6653,3843.0
2023-07-06 10:30:00,309.79,310.29,309.17,309.55,3586.0,307.2007,307.6966,306.5859,306.9627,3586.0
2023-07-06 11:00:00,309.13,310.0,309.01,309.5,5336.0,306.5463,307.409,306.4273,306.9132,5336.0
2023-07-06 11:30:00,309.23,309.86,308.68,309.86,5402.0,306.6454,307.2702,306.1,307.2702,5402.0
2023-07-06 12:00:00,309.86,309.99,309.22,309.23,1258.0,307.2702,307.3991,306.6355,306.6454,1258.0
2023-07-06 12:30:00,309.09,309.62,309.01,309.48,1811.0,306.5066,307.0322,306.4273,306.8933,1811.0
2023-07-06 13:00:00,309.5,309.51,307.47,308.29,10593.0,306.9132,306.9231,304.9001,305.7133,10593.0
2023-07-06 13:30:00,308.71,309.89,308.47,308.55,3730.0,306.1298,307.2999,305.8918,305.9711,3730.0
2023-07-06 14:00:00,308.3,308.66,308.28,308.64,1005.0,305.7232,306.0802,305.7034,306.0604,1005.0
2023-07-06 14:30:00,308.44,309.46,308.35,308.94,5121.0,305.862,306.8735,305.7728,306.3578,5121.0
2023-07-06 15:00:00,309.39,309.65,308.94,309.42,8266.0,306.8041,307.0619,306.3578,306.8338,8266.0
2023-07-06 15:30:00,309.5,310.37,308.9,309.35,33237.0,306.9132,307.7759,306.3182,306.7644,33237.0
2023-07-07 09:30:00,307.94,310.09,307.94,308.31,2404.0,305.3662,307.4982,305.3662,305.7331,2404.0
2023-07-07 10:00:00,307.95,307.95,307.23,307.46,2686.0,305.3761,305.3761,304.6621,304.8902,2686.0
2023-07-07 10:30:00,307.53,307.99,306.55,306.7,3310.0,304.9596,305.4158,303.9878,304.1366,3310.0
2023-07-07 11:00:00,306.85,306.85,306.02,306.28,1300.0,304.2853,304.2853,303.4623,303.7201,1300.0
2023-07-07 11:30:00,306.48,306.75,305.99,305.99,777.0,303.9184,304.1861,303.4325,303.4325,777.0
2023-07-07 12:00:00,306.08,306.91,305.76,306.79,10490.0,303.5217,304.3448,303.2044,304.2258,10490.0
2023-07-07 12:30:00,307.27,308.07,307.27,307.95,1129.0,304.7018,305.4951,304.7018,305.3761,1129.0
2023-07-07 13:00:00,308.18,308.18,306.32,306.76,3038.0,305.6042,305.6042,303.7597,304.1961,3038.0
2023-07-07 13:30:00,306.58,306.73,305.14,305.14,9621.0,304.0176,304.1663,302.5896,302.5896,9621.0
2023-07-07 14:00:00,305.14,305.69,304.84,305.26,3630.0,302.5896,303.135,302.2921,302.7086,3630.0
2023-07-07 14:30:00,304.96,305.65,304.55,305.65,4619.0,302.4111,303.0953,302.0045,303.0953,4619.0
2023-07-07 15:00:00,305.63,306.12,304.46,304.69,4528.0,303.0755,303.5614,301.9153,302.1434,4528.0
2023-07-07 15:30:00,304.91,305.14,303.54,304.95,29592.0,302.3615,302.5896,301.003,302.4012,29592.0
2023-07-10 09:30:00,304.17,308.14,304.17,308.13,2993.0,301.6277,305.5645,301.6277,305.5546,2993.0
2023-07-10 10:00:00,307.47,307.47,305.26,305.26,3852.0,304.9001,304.9001,302.7086,302.7086,3852.0
2023-07-10 10:30:00,305.07,305.99,304.94,304.94,8472.0,302.5202,303.4325,302.3913,302.3913,8472.0
2023-07-10 11:00:00,304.84,305.01,304.12,305.0,4593.0,302.2921,302.4607,301.5781,302.4508,4593.0
2023-07-10 11:30:00,304.93,305.01,304.5,305.01,3831.0,302.3814,302.4607,301.955,302.4607,3831.0
2023-07-10 12:00:00,305.01,305.09,304.4,304.4,4256.0,302.4607,302.54,301.8558,301.8558,4256.0
2023-07-10 12:30:00,304.45,304.45,303.5,303.5,1500.0,301.9054,301.9054,300.9633,300.9633,1500.0
2023-07-10 13:00:00,303.48,304.18,303.4,303.46,3506.0,300.9435,301.6376,300.8641,300.9236,3506.0
2023-07-10 13:30:00,303.44,303.73,302.6,302.6,2701.0,300.9038,301.1914,300.0708,300.0708,2701.0
2023-07-10 14:00:00,302.69,303.8,302.67,303.71,8839.0,300.1601,301.2608,300.1403,301.1716,8839.0
2023-07-10 14:30:00,303.9,304.14,303.24,303.88,4596.0,301.36,301.598,300.7055,301.3401,4596.0
2023-07-10 15:00:00,304.07,304.31,303.81,304.31,4986.0,301.5285,301.7665,301.2707,301.7665,4986.0
2023-07-10 15:30:00,304.08,304.78,303.44,304.14,29880.0,301.5385,302.2326,300.9038,301.598,29880.0
2023-07-11 09:30:00,306.5,308.18,306.5,306.99,4455.0,303.9382,305.6042,303.9382,304.4241,4455.0
2023-07-11 10:00:00,307.65,309.41,307.3,308.04,4561.0,305.0786,306.8239,304.7316,305.4654,4561.0
2023-07-11 10:30:00,307.5,308.85,307.46,308.85,3681.0,304.9299,306.2686,304.8902,306.2686,3681.0
2023-07-11 11:00:00,308.93,310.64,308.86,309.4,5178.0,306.3479,308.0436,306.2785,306.814,5178.0
2023-07-11 11:30:00,309.0,309.46,308.49,308.49,2501.0,306.4173,306.8735,305.9116,305.9116,2501.0
2023-07-11 12:00:00,308.65,311.96,308.65,311.38,5582.0,306.0703,309.3526,306.0703,308.7775,5582.0
2023-07-11 12:30:00,311.03,311.72,310.93,311.19,6645.0,308.4304,309.1146,308.3312,308.589,6645.0
2023-07-11 13:00:00,311.44,311.5,310.19,310.19,3786.0,308.8369,308.8964,307.5974,307.5974,3786.0
2023-07-11 13:30:00,310.11,310.18,308.99,308.99,4239.0,307.5181,307.5875,306.4074,306.4074,4239.0
2023-07-11 14:00:00,309.38,310.82,309.38,310.82,5066.0,306.7942,308.2221,306.7942,308.2221,5066.0
2023-07-11 14:30:00,310.64,311.2,310.13,311.2,6130.0,308.0436,308.599,307.5379,308.599,6130.0
2023-07-11 15:00:00,311.31,312.08,311.12,311.56,7744.0,308.708,309.4716,308.5196,308.9559,7744.0
2023-07-11 15:30:00,311.5,312.64,310.82,311.69,39883.0,308.8964,310.0269,308.2221,309.0849,39883.0
2023-07-12 09:30:00,311.77,312.62,307.3,308.09,8610.0,309.1642,310.0071,304.7316,305.5149,8610.0
2023-07-12 10:00:00,307.46,309.24,306.78,307.25,10439.0,304.8902,306.6553,304.2159,304.682,10439.0
2023-07-12 10:30:00,307.75,307.75,306.0,306.22,9924.0,305.1778,305.1778,303.4424,303.6606,9924.0
2023-07-12 11:00:00,307.07,308.5,307.07,308.5,5499.0,304.5035,305.9215,304.5035,305.9215,5499.0
2023-07-12 11:30:00,308.65,308.92,307.99,308.64,3157.0,306.0703,306.338,305.4158,306.0604,3157.0
2023-07-12 12:00:00,308.28,308.28,307.46,307.46,800.0,305.7034,305.7034,304.8902,304.8902,800.0
2023-07-12 12:30:00,307.41,308.54,307.11,308.54,1208.0,304.8406,305.9612,304.5431,305.9612,1208.0
2023-07-12 13:00:00,308.51,309.88,308.45,309.85,7676.0,305.9314,307.29,305.8719,307.2602,7676.0
2023-07-12 13:30:00,309.81,309.9,309.17,309.17,2884.0,307.2206,307.3098,306.5859,306.5859,2884.0
2023-07-12 14:00:00,308.79,309.79,308.74,308.89,4683.0,306.2091,307.2007,306.1595,306.3083,4683.0
2023-07-12 14:30:00,308.59,308.84,307.88,307.88,15918.0,306.0108,306.2587,305.3067,305.3067,15918.0
2023-07-12 15:00:00,307.75,308.66,307.42,307.73,11201.0,305.1778,306.0802,304.8505,305.158,11201.0
2023-07-12 15:30:00,307.73,308.05,305.66,306.05,29136.0,305.158,305.4753,303.1053,303.492,29136.0
2023-07-13 09:30:00,305.58,307.4,305.58,306.57,2758.0,303.0259,304.8307,303.0259,304.0077,2758.0
2023-07-13 10:00:00,306.11,306.43,305.03,305.69,7538.0,303.5515,303.8688,302.4805,303.135,7538.0
2023-07-13 10:30:00,305.8,306.49,305.54,306.16,2188.0,303.2441,303.9283,302.9863,303.6011,2188.0
2023-07-13 11:00:00,306.39,307.0,306.3,306.66,1036.0,303.8292,304.4341,303.7399,304.0969,1036.0
2023-07-13 11:30:00,306.69,306.99,306.53,306.99,1200.0,304.1267,304.4241,303.968,304.4241,1200.0
2023-07-13 12:00:00,306.59,307.9,306.51,306.96,4548.0,304.0275,305.3265,303.9482,304.3944,4548.0
2023-07-13 12:30:00,306.97,307.33,305.78,306.08,9541.0,304.4043,304.7613,303.2243,303.5217,9541.0
2023-07-13 13:00:00,305.85,306.7,305.32,306.36,3866.0,303.2937,304.1366,302.7681,303.7994,3866.0
2023-07-13 13:30:00,306.33,306.52,305.83,305.83,4987.0,303.7697,303.9581,303.2738,303.2738,4987.0
2023-07-13 14:00:00,306.55,306.55,305.79,305.9,2061.0,303.9878,303.9878,303.2342,303.3433,2061.0
2023-07-13 14:30:00,306.05,306.69,305.73,306.69,3801.0,303.492,304.1267,303.1747,304.1267,3801.0
2023-07-13 15:00:00,306.79,307.12,306.12,306.12,3276.0,304.2258,304.5531,303.5614,303.5614,3276.0
2023-07-13 15:30:00,306.24,306.83,305.15,305.35,25565.0,303.6804,304.2655,302.5995,302.7979,25565.0
2023-07-14 09:30:00,306.06,307.28,303.69,306.57,9713.0,303.5019,304.7117,301.1517,304.0077,9713.0
2023-07-14 10:00:00,307.76,308.37,306.53,307.27,3875.0,305.1877,305.7926,303.968,304.7018,3875.0
2023-07-14 10:30:00,307.35,307.35,305.17,306.6,3817.0,304.7811,304.7811,302.6194,304.0374,3817.0
2023-07-14 11:00:00,307.12,307.15,306.6,306.89,1318.0,304.5531,304.5828,304.0374,304.325,1318.0
2023-07-14 11:30:00,307.03,307.03,306.02,306.03,1818.0,304.4638,304.4638,303.4623,303.4722,1818.0
2023-07-14 12:00:00,306.2,306.72,305.8,306.21,2995.0,303.6407,304.1564,303.2441,303.6507,2995.0
2023-07-14 12:30:00,306.49,307.16,306.34,307.16,1609.0,303.9283,304.5927,303.7796,304.5927,1609.0
2023-07-14 13:00:00,307.01,307.17,306.62,306.85,2460.0,304.444,304.6026,304.0572,304.2853,2460.0
2023-07-14 13:30:00,306.66,307.16,306.66,307.13,1200.0,304.0969,304.5927,304.0969,304.563,1200.0
2023-07-14 14:00:00,306.98,307.47,306.44,307.47,2012.0,304.4142,304.9001,303.8787,304.9001,2012.0
2023-07-14 14:30:00,307.67,309.03,307.42,308.72,3326.0,305.0985,306.4471,304.8505,306.1397,3326.0
2023-07-14 15:00:00,308.74,310.7,308.58,310.53,6089.0,306.1595,308.1031,306.0009,307.9346,6089.0
2023-07-14 15:30:00,310.68,310.68,309.41,309.91,24979.0,308.0833,308.0833,306.8239,307.3197,24979.0
2023-07-17 09:30:00,310.15,311.2,308.46,310.58,3260.0,307.5577,308.599,305.8819,307.9841,3260.0
2023-07-17 10:00:00,310.49,311.3,309.74,310.7,10224.0,307.8949,308.6981,307.1512,308.1031,10224.0
2023-07-17 10:30:00,310.7,311.17,309.6,309.6,5031.0,308.1031,308.5692,307.0123,307.0123,5031.0
2023-07-17 11:00:00,309.52,311.85,309.24,311.73,3196.0,306.933,309.2435,306.6553,309.1245,3196.0
2023-07-17 11:30:00,311.97,312.79,311.78,312.43,3971.0,309.3625,310.1757,309.1741,309.8187,3971.0
2023-07-17 12:00:00,312.42,312.67,311.91,312.67,6998.0,309.8088,310.0567,309.303,310.0567,6998.0
2023-07-17 12:30:00,312.7,312.95,311.82,312.5,3799.0,310.0864,310.3343,309.2138,309.8881,3799.0
2023-07-17 13:00:00,312.88,312.92,312.35,312.92,2956.0,310.2649,310.3046,309.7393,310.3046,2956.0
2023-07-17 13:30:00,312.87,313.47,312.49,313.38,3006.0,310.255,310.85,309.8782,310.7607,3006.0
2023-07-17 14:00:00,313.54,314.05,313.52,313.67,3243.0,310.9194,311.4251,310.8996,311.0483,3243.0
2023-07-17 14:30:00,313.57,313.96,313.35,313.85,3778.0,310.9491,311.3359,310.731,311.2268,3778.0
2023-07-17 15:00:00,313.96,314.96,313.35,314.84,7674.0,311.3359,312.3275,310.731,312.2085,7674.0
2023-07-17 15:30:00,314.66,314.78,313.56,314.54,27988.0,312.03,312.149,310.9392,311.911,27988.0
2023-07-18 09:30:00,314.81,318.6,314.81,317.44,5745.0,312.1788,315.9371,312.1788,314.7868,5745.0
2023-07-18 10:00:00,317.11,317.79,316.2,317.66,3272.0,314.4596,315.1339,313.5572,315.005,3272.0
2023-07-18 10:30:00,317.57,320.33,317.52,320.16,7966.0,314.9157,317.6526,314.8661,317.4841,7966.0
2023-07-18 11:00:00,320.27,320.92,319.81,320.62,3449.0,317.5931,318.2377,317.137,317.9402,3449.0
2023-07-18 11:30:00,320.68,320.68,319.45,320.47,9678.0,317.9997,317.9997,316.78,317.7915,9678.0
2023-07-18 12:00:00,320.58,320.94,319.6,319.61,4319.0,317.9006,318.2575,316.9287,316.9387,4319.0
2023-07-18 12:30:00,319.59,319.59,318.49,318.88,2430.0,316.9188,316.9188,315.828,316.2148,2430.0
2023-07-18 13:00:00,318.79,318.79,317.81,317.87,2157.0,316.1255,316.1255,315.1537,315.2132,2157.0
2023-07-18 13:30:00,318.03,318.78,317.68,318.78,3000.0,315.3719,316.1156,315.0248,316.1156,3000.0
2023-07-18 14:00:00,318.59,319.27,318.22,319.27,3101.0,315.9272,316.6015,315.5603,316.6015,3101.0
2023-07-18 14:30:00,319.44,319.44,318.94,319.09,1800.0,316.7701,316.7701,316.2743,316.423,1800.0
2023-07-18 15:00:00,319.25,319.76,319.07,319.07,3630.0,316.5817,317.0874,316.4032,316.4032,3630.0
2023-07-18 15:30:00,319.07,320.25,318.56,320.19,28728.0,316.4032,317.5733,315.8974,317.5138,28728.0
2023-07-19 09:30:00,321.54,322.41,319.56,319.66,3329.0,318.8525,319.7153,316.8891,316.9882,3329.0
2023-07-19 10:00:00,318.94,320.19,318.52,319.87,2859.0,316.2743,317.5138,315.8578,317.1965,2859.0
2023-07-19 10:30:00,319.78,319.87,319.17,319.79,6865.0,317.1072,317.1965,316.5023,317.1172,6865.0
2023-07-19 11:00:00,319.96,320.0,319.37,319.38,1038.0,317.2857,317.3254,316.7007,316.7106,1038.0
2023-07-19 11:30:00,319.38,320.01,317.95,320.01,34438.0,316.7106,317.3353,315.2925,317.3353,34438.0
2023-07-19 12:00:00,319.87,320.43,319.48,319.85,1926.0,317.1965,317.7518,316.8098,317.1767,1926.0
2023-07-19 12:30:00,320.17,320.8,319.89,320.8,2096.0,317.494,318.1187,317.2163,318.1187,2096.0
2023-07-19 13:00:00,320.73,321.23,320.61,320.92,2579.0,318.0493,318.5451,317.9303,318.2377,2579.0
2023-07-19 13:30:00,320.86,320.86,320.41,320.54,1354.0,318.1782,318.1782,317.732,317.8609,1354.0
2023-07-19 14:00:00,321.02,321.02,320.36,320.5,4237.0,318.3369,318.3369,317.6824,317.8212,4237.0
2023-07-19 14:30:00,320.5,320.76,319.79,319.85,7509.0,317.8212,318.0791,317.1172,317.1767,7509.0
2023-07-19 15:00:00,319.8,320.74,319.67,320.44,3111.0,317.1271,318.0592,316.9982,317.7617,3111.0
2023-07-19 15:30:00,320.45,321.71,320.45,321.25,15374.0,317.7716,319.0211,317.7716,318.565,15374.0
2023-07-20 09:30:00,323.4,323.4,319.92,320.75,2717.0,320.697,320.697,317.2461,318.0691,2717.0
2023-07-20 10:00:00,321.03,321.8,318.59,318.59,2812.0,318.3468,319.1104,315.9272,315.9272,2812.0
2023-07-20 10:30:00,318.53,320.9,318.48,320.9,3700.0,315.8677,318.2179,315.8181,318.2179,3700.0
2023-07-20 11:00:00,320.75,320.77,319.22,319.23,2036.0,318.0691,318.089,316.5519,316.5618,2036.0
2023-07-20 11:30:00,318.81,319.56,318.43,318.43,1462.0,316.1454,316.8891,315.7685,315.7685,1462.0
2023-07-20 12:00:00,318.74,319.06,318.34,319.06,1636.0,316.0759,316.3933,315.6793,316.3933,1636.0
2023-07-20 12:30:00,318.89,319.02,318.89,318.93,518.0,316.2247,316.3536,316.2247,316.2643,518.0
2023-07-20 13:00:00,319.05,319.08,318.49,318.76,1500.0,316.3833,316.4131,315.828,316.0958,1500.0
2023-07-20 13:30:00,318.56,319.33,318.4,319.14,3811.0,315.8974,316.661,315.7388,316.4726,3811.0
2023-07-20 14:00:00,319.15,319.18,318.85,318.85,1037.0,316.4825,316.5123,316.185,316.185,1037.0
2023-07-20 14:30:00,319.01,320.16,318.9,319.94,2083.0,316.3437,317.4841,316.2346,317.2659,2083.0
2023-07-20 15:00:00,319.78,320.24,318.95,318.95,2317.0,317.1072,317.5634,316.2842,316.2842,2317.0
2023-07-20 15:30:00,318.89,319.21,318.36,318.36,26819.0,316.2247,316.542,315.6991,315.6991,26819.0
2023-07-21 09:30:00,318.99,318.99,316.21,318.0,12804.0,316.3238,316.3238,313.5671,315.3421,12804.0
2023-07-21 10:00:00,318.57,319.7,318.53,319.37,4115.0,315.9074,317.0279,315.8677,316.7007,4115.0
2023-07-21 10:30:00,319.22,319.7,318.09,318.78,2507.0,316.5519,317.0279,315.4314,316.1156,2507.0
2023-07-21 11:00:00,318.82,319.74,318.27,318.34,4065.0,316.1553,317.0676,315.6099,315.6793,4065.0
2023-07-21 11:30:00,318.63,319.26,318.44,318.59,2602.0,315.9669,316.5916,315.7784,315.9272,2602.0
2023-07-21 12:00:00,318.73,319.03,318.58,318.99,1300.0,316.066,316.3635,315.9173,316.3238,1300.0
2023-07-21 12:30:00,318.86,318.86,318.2,318.47,2668.0,316.1949,316.1949,315.5404,315.8082,2668.0
2023-07-21 13:00:00,318.26,318.82,318.26,318.72,1410.0,315.5999,316.1553,315.5999,316.0561,1410.0
2023-07-21 13:30:00,318.78,318.87,318.35,318.55,1680.0,316.1156,316.2048,315.6892,315.8875,1680.0
2023-07-21 14:00:00,318.42,318.93,317.79,318.56,4143.0,315.7586,316.2643,315.1339,315.8974,4143.0
2023-07-21 14:30:00,318.61,318.62,317.12,317.47,7166.0,315.947,315.9569,314.4695,314.8166,7166.0
2023-07-21 15:00:00,317.35,317.78,317.35,317.75,2480.0,314.6976,315.124,314.6976,315.0942,2480.0
2023-07-21 15:30:00,317.79,318.4,316.74,318.29,23346.0,315.1339,315.7388,314.0927,315.6297,23346.0
2023-07-24 09:30:00,318.45,323.25,318.45,320.87,4424.0,315.7884,320.5482,315.7884,318.1881,4424.0
2023-07-24 10:00:00,321.08,321.08,318.96,319.86,4434.0,318.3964,318.3964,316.2941,317.1866,4434.0
2023-07-24 10:30:00,319.32,319.82,319.07,319.82,1322.0,316.6511,317.1469,316.4032,317.1469,1322.0
2023-07-24 11:00:00,319.52,319.93,319.13,319.93,2024.0,316.8494,317.256,316.4627,317.256,2024.0
2023-07-24 11:30:00,319.93,321.37,319.93,321.0,1897.0,317.256,318.684,317.256,318.317,1897.0
2023-07-24 12:00:00,321.64,321.64,320.84,320.85,920.0,318.9517,318.9517,318.1584,318.1683,920.0
2023-07-24 12:30:00,320.68,321.72,320.52,321.72,1716.0,317.9997,319.031,317.8411,319.031,1716.0
2023-07-24 13:00:00,321.8,321.8,321.5,321.51,1657.0,319.1104,319.1104,318.8129,318.8228,1657.0
2023-07-24 13:30:00,321.94,321.97,321.59,321.67,800.0,319.2492,319.2789,318.9021,318.9814,800.0
2023-07-24 14:00:00,322.0,322.26,321.58,321.87,901.0,319.3087,319.5665,318.8922,319.1798,901.0
2023-07-24 14:30:00,321.57,321.59,321.31,321.52,1705.0,318.8823,318.9021,318.6245,318.8327,1705.0
2023-07-24 15:00:00,321.59,321.79,321.41,321.44,2209.0,318.9021,319.1004,318.7236,318.7534,2209.0
2023-07-24 15:30:00,321.92,322.41,320.63,320.84,21198.0,319.2294,319.7153,317.9501,318.1584,21198.0
2023-07-25 09:30:00,319.35,320.21,319.12,319.16,1116.0,316.6808,317.5336,316.4528,316.4924,1116.0
2023-07-25 10:00:00,319.16,320.35,318.41,319.05,7884.0,316.4924,317.6725,315.7487,316.3833,7884.0
2023-07-25 10:30:00,318.66,318.97,317.24,317.7,5764.0,315.9966,316.304,314.5885,315.0446,5764.0
2023-07-25 11:00:00,317.6,317.66,316.46,317.58,5145.0,314.9455,315.005,313.815,314.9256,5145.0
2023-07-25 11:30:00,317.41,317.5,316.39,316.65,2400.0,314.7571,314.8463,313.7456,314.0034,2400.0
2023-07-25 12:00:00,316.67,316.67,314.73,314.74,1852.0,314.0232,314.0232,312.0995,312.1094,1852.0
2023-07-25 12:30:00,314.85,315.45,313.54,314.19,7264.0,312.2184,312.8134,310.9194,311.564,7264.0
2023-07-25 13:00:00,314.0,314.96,313.75,314.43,6445.0,311.3756,312.3275,311.1276,311.802,6445.0
2023-07-25 13:30:00,314.76,315.47,314.76,315.31,4456.0,312.1292,312.8333,312.1292,312.6746,4456.0
2023-07-25 14:00:00,315.66,315.85,315.15,315.85,3300.0,313.0217,313.2101,312.5159,313.2101,3300.0
2023-07-25 14:30:00,315.68,316.88,315.51,316.88,6950.0,313.0415,314.2315,312.8729,314.2315,6950.0
2023-07-25 15:00:00,316.78,316.89,314.23,314.88,7250.0,314.1323,314.2414,311.6036,312.2482,7250.0
2023-07-25 15:30:00,314.91,316.47,314.79,315.56,21189.0,312.2779,313.8249,312.159,312.9225,21189.0
2023-07-26 09:30:00,314.97,316.57,313.55,314.0,4368.0,312.3374,313.9241,310.9293,311.3756,4368.0
2023-07-26 10:00:00,313.66,315.27,313.15,313.72,7053.0,311.0384,312.6349,310.5327,311.0979,7053.0
2023-07-26 10:30:00,314.18,314.51,313.31,313.88,4085.0,311.554,311.8813,310.6913,311.2566,4085.0
2023-07-26 11:00:00,313.82,314.47,312.17,312.17,6649.0,311.1971,311.8416,309.5608,309.5608,6649.0
2023-07-26 11:30:00,312.1,312.1,310.16,310.19,5165.0,309.4914,309.4914,307.5676,307.5974,5165.0
2023-07-26 12:00:00,310.65,310.99,310.23,310.23,4761.0,308.0536,308.3907,307.6371,307.6371,4761.0
2023-07-26 12:30:00,309.75,309.94,309.11,309.39,3144.0,307.1611,307.3495,306.5264,306.8041,3144.0
2023-07-26 13:00:00,309.45,309.45,307.56,308.19,5585.0,306.8636,306.8636,304.9894,305.6141,5585.0
2023-07-26 13:30:00,308.29,308.4,307.61,308.22,6810.0,305.7133,305.8224,305.039,305.6439,6810.0
2023-07-26 14:00:00,307.94,308.39,307.51,308.12,5551.0,305.3662,305.8124,304.9398,305.5447,5551.0
2023-07-26 14:30:00,308.39,309.13,308.15,308.81,11648.0,305.8124,306.5463,305.5744,306.2289,11648.0
2023-07-26 15:00:00,308.95,308.99,307.65,308.15,10569.0,306.3678,306.4074,305.0786,305.5744,10569.0
2023-07-26 15:30:00,308.4,308.45,307.08,307.88,50472.0,305.8224,305.8719,304.5134,305.3067,50472.0
2023-07-27 09:30:00,307.52,307.52,305.78,306.37,3829.0,304.9497,304.9497,303.2243,303.8093,3829.0
2023-07-27 10:00:00,307.07,307.08,303.08,303.36,6639.0,304.5035,304.5134,300.5468,300.8245,6639.0
2023-07-27 10:30:00,303.15,303.75,301.35,302.32,10433.0,300.6162,301.2112,298.8313,299.7932,10433.0
2023-07-27 11:00:00,303.04,303.04,300.68,301.36,8780.0,300.5072,300.5072,298.1669,298.8412,8780.0
2023-07-27 11:30:00,301.34,301.68,299.31,299.69,15678.0,298.8214,299.1585,296.8083,297.1852,15678.0
2023-07-27 12:00:00,299.13,300.66,298.3,300.18,10469.0,296.6298,298.1471,295.8068,297.6711,10469.0
2023-07-27 12:30:00,300.32,302.58,300.07,302.57,4099.0,297.8099,300.051,297.562,300.0411,4099.0
2023-07-27 13:00:00,303.65,303.65,302.33,303.16,14571.0,301.1121,301.1121,299.8031,300.6262,14571.0
2023-07-27 13:30:00,303.12,304.38,302.85,303.53,3855.0,300.5865,301.836,300.3187,300.9931,3855.0
2023-07-27 14:00:00,303.94,304.38,303.26,304.09,3187.0,301.3996,301.836,300.7253,301.5484,3187.0
2023-07-27 14:30:00,304.31,304.31,302.51,302.93,6140.0,301.7665,301.7665,299.9816,300.3981,6140.0
2023-07-27 15:00:00,302.94,303.6,302.82,303.47,4894.0,300.408,301.0625,300.289,300.9336,4894.0
2023-07-27 15:30:00,303.6,304.57,302.72,302.74,33211.0,301.0625,302.0244,300.1898,300.2097,33211.0
2023-07-28 09:30:00,301.94,303.53,300.7,301.9,2911.0,299.4164,300.9931,298.1867,299.3767,2911.0
2023-07-28 10:00:00,301.89,304.56,301.62,303.69,5395.0,299.3668,302.0145,299.099,301.1517,5395.0
2023-07-28 10:30:00,303.96,305.53,303.87,304.79,3728.0,301.4195,302.9763,301.3302,302.2425,3728.0
2023-07-28 11:00:00,304.55,304.61,303.24,303.37,2109.0,302.0045,302.064,300.7055,300.8344,2109.0
2023-07-28 11:30:00,303.37,303.54,302.48,303.35,2830.0,300.8344,301.003,299.9518,300.8146,2830.0
2023-07-28 12:00:00,303.12,303.58,303.11,303.57,1173.0,300.5865,301.0426,300.5766,301.0327,1173.0
2023-07-28 12:30:00,303.51,303.55,303.24,303.35,2228.0,300.9732,301.0129,300.7055,300.8146,2228.0
2023-07-28 13:00:00,303.3,303.81,302.46,303.72,6722.0,300.765,301.2707,299.932,301.1815,6722.0
2023-07-28 13:30:00,303.75,304.76,303.75,304.24,3762.0,301.2112,302.2128,301.2112,301.6971,3762.0
2023-07-28 14:00:00,304.47,304.5,302.98,303.17,6414.0,301.9252,301.955,300.4477,300.6361,6414.0
2023-07-28 14:30:00,303.19,303.75,302.63,302.76,6630.0,300.6559,301.2112,300.1006,300.2295,6630.0
2023-07-28 15:00:00,302.9,302.94,301.97,302.86,6247.0,300.3683,300.408,299.4461,300.3287,6247.0
2023-07-28 15:30:00,302.88,303.47,302.08,302.15,26959.0,300.3485,300.9336,299.5552,299.6246,26959.0
2023-07-31 09:30:00,303.05,303.28,300.63,303.28,2943.0,300.5171,300.7452,298.1173,300.7452,2943.0
2023-07-31 10:00:00,302.16,302.65,301.46,301.46,1595.0,299.6345,300.1204,298.9404,298.9404,1595.0
2023-07-31 10:30:00,301.52,303.16,301.52,303.0,1914.0,298.9999,300.6262,298.9999,300.4675,1914.0
2023-07-31 11:00:00,303.2,304.49,303.2,304.49,1680.0,300.6658,301.945,300.6658,301.945,1680.0
2023-07-31 11:30:00,304.2,304.21,303.74,303.75,1523.0,301.6575,301.6674,301.2013,301.2112,1523.0
2023-07-31 12:00:00,304.26,305.76,303.96,305.76,5673.0,301.717,303.2044,301.4195,303.2044,5673.0
2023-07-31 12:30:00,305.78,305.78,304.81,305.14,2621.0,303.2243,303.2243,302.2624,302.5896,2621.0
2023-07-31 13:00:00,304.99,305.24,304.65,305.23,1943.0,302.4409,302.6888,302.1037,302.6789,1943.0
2023-07-31 13:30:00,305.35,305.87,305.35,305.5,1049.0,302.7979,303.3135,302.7979,302.9466,1049.0
2023-07-31 14:00:00,305.84,307.41,305.84,307.41,1893.0,303.2838,304.8406,303.2838,304.8406,1893.0
2023-07-31 14:30:00,307.52,307.61,306.78,307.13,4599.0,304.9497,305.039,304.2159,304.563,4599.0
2023-07-31 15:00:00,306.97,307.15,306.51,306.93,1896.0,304.4043,304.5828,303.9482,304.3646,1896.0
2023-07-31 15:30:00,307.08,307.38,305.92,307.11,21210.0,304.5134,304.8109,303.3631,304.5431,21210.0
2023-08-01 09:30:00,307.46,308.79,306.28,308.79,11024.0,304.8902,306.2091,303.7201,306.2091,11024.0
2023-08-01 10:00:00,308.8,309.06,305.17,305.33,9516.0,306.219,306.4768,302.6194,302.778,9516.0
2023-08-01 10:30:00,305.36,305.72,304.83,304.92,7573.0,302.8078,303.1648,302.2822,302.3714,7573.0
2023-08-01 11:00:00,304.78,305.99,303.77,305.99,5924.0,302.2326,303.4325,301.2311,303.4325,5924.0
2023-08-01 11:30:00,306.02,306.26,304.99,305.25,4936.0,303.4623,303.7002,302.4409,302.6987,4936.0
2023-08-01 12:00:00,305.44,305.99,303.41,303.51,10664.0,302.8871,303.4325,300.8741,300.9732,10664.0
2023-08-01 12:30:00,303.6,303.6,302.66,303.23,3026.0,301.0625,301.0625,300.1303,300.6956,3026.0
2023-08-01 13:00:00,303.38,304.06,303.05,303.63,4442.0,300.8443,301.5186,300.5171,301.0922,4442.0
2023-08-01 13:30:00,303.82,303.88,302.2,302.92,4101.0,301.2806,301.3401,299.6742,300.3882,4101.0
2023-08-01 14:00:00,303.08,304.38,302.69,303.82,3636.0,300.5468,301.836,300.1601,301.2806,3636.0
2023-08-01 14:30:00,303.62,304.91,303.43,304.62,4987.0,301.0823,302.3615,300.8939,302.074,4987.0
2023-08-01 15:00:00,304.65,304.83,304.35,304.58,4000.0,302.1037,302.2822,301.8062,302.0343,4000.0
2023-08-01 15:30:00,304.48,304.96,302.99,303.2,26645.0,301.9351,302.4111,300.4576,300.6658,26645.0
2023-08-02 09:30:00,303.27,303.27,296.03,300.44,15571.0,300.7352,300.7352,293.5557,297.9289,15571.0
2023-08-02 10:00:00,300.69,302.43,299.0,299.0,7741.0,298.1768,299.9023,296.5009,296.5009,7741.0
2023-08-02 10:30:00,298.95,299.51,297.39,299.27,5432.0,296.4513,297.0067,294.9044,296.7687,5432.0
2023-08-02 11:00:00,299.13,302.08,299.13,301.38,2622.0,296.6298,299.5552,296.6298,298.861,2622.0
2023-08-02 11:30:00,301.59,302.11,300.81,300.81,2800.0,299.0693,299.5849,298.2958,298.2958,2800.0
2023-08-02 12:00:00,300.94,302.1,300.94,301.96,3460.0,298.4247,299.575,298.4247,299.4362,3460.0
2023-08-02 12:30:00,301.83,301.97,301.25,301.29,3108.0,299.3073,299.4461,298.7321,298.7718,3108.0
2023-08-02 13:00:00,301.38,301.4,300.6,301.09,2624.0,298.861,298.8809,298.0876,298.5735,2624.0
2023-08-02 13:30:00,301.37,301.37,300.12,300.12,4021.0,298.8511,298.8511,297.6116,297.6116,4021.0
2023-08-02 14:00:00,300.04,300.53,299.65,299.66,8844.0,297.5322,298.0181,297.1455,297.1554,8844.0
2023-08-02 14:30:00,299.74,300.07,296.74,299.42,51222.0,297.2347,297.562,294.2598,296.9174,51222.0
2023-08-02 15:00:00,299.38,300.16,297.67,299.66,19225.0,296.8777,297.6512,295.182,297.1554,19225.0
2023-08-02 15:30:00,299.6,300.85,298.98,299.13,31361.0,297.0959,298.3355,296.4811,296.6298,31361.0
2023-08-03 09:30:00,294.92,295.44,282.49,286.7,34146.0,292.455,292.9707,280.1289,284.3037,34146.0
2023-08-03 10:00:00,286.75,287.8,284.6,284.7,35726.0,284.3533,285.3945,282.2213,282.3204,35726.0
2023-08-03 10:30:00,284.8,289.04,284.54,288.17,12403.0,282.4196,286.6242,282.1618,285.7614,12403.0
2023-08-03 11:00:00,287.86,297.14,287.09,295.49,35656.0,285.454,294.6565,284.6905,293.0203,35656.0
2023-08-03 11:30:00,296.3,298.16,294.78,295.11,13285.0,293.8235,295.6679,292.3162,292.6434,13285.0
2023-08-03 12:00:00,294.73,295.44,294.38,294.98,8855.0,292.2666,292.9707,291.9195,292.5145,8855.0
2023-08-03 12:30:00,294.59,297.21,294.44,296.6,8183.0,292.1278,294.7259,291.979,294.121,8183.0
2023-08-03 13:00:00,296.5,298.54,296.28,298.48,4897.0,294.0218,296.0448,293.8037,295.9853,4897.0
2023-08-03 13:30:00,298.85,298.98,297.5,298.55,8097.0,296.3522,296.4811,295.0135,296.0547,8097.0
2023-08-03 14:00:00,298.21,298.41,297.67,298.19,8400.0,295.7175,295.9159,295.182,295.6977,8400.0
2023-08-03 14:30:00,298.02,298.02,296.55,296.65,8600.0,295.5291,295.5291,294.0714,294.1706,8600.0
2023-08-03 15:00:00,296.62,296.98,295.1,295.81,11484.0,294.1408,294.4978,292.6335,293.3376,11484.0
2023-08-03 15:30:00,296.1,296.62,294.34,294.97,53289.0,293.6252,294.1408,291.8799,292.5046,53289.0
2023-08-04 09:30:00,296.53,299.36,294.87,298.09,6957.0,294.0516,296.8579,292.4054,295.5985,6957.0
2023-08-04 10:00:00,297.82,301.01,297.43,300.92,8109.0,295.3308,298.4941,294.944,298.4049,8109.0
2023-08-04 10:30:00,301.58,302.24,301.25,301.97,8951.0,299.0594,299.7138,298.7321,299.4461,8951.0
2023-08-04 11:00:00,301.72,301.87,300.88,301.57,5816.0,299.1982,299.3469,298.3652,299.0494,5816.0
2023-08-04 11:30:00,301.67,302.12,301.55,301.82,3936.0,299.1486,299.5948,299.0296,299.2974,3936.0
2023-08-04 12:00:00,301.94,302.36,301.84,302.2,3030.0,299.4164,299.8328,299.3172,299.6742,3030.0
2023-08-04 12:30:00,302.09,304.15,302.06,304.15,2032.0,299.5651,301.6079,299.5353,301.6079,2032.0
2023-08-04 13:00:00,304.14,304.55,303.03,303.11,4659.0,301.598,302.0045,300.4972,300.5766,4659.0
2023-08-04 13:30:00,303.01,305.06,302.77,304.41,4222.0,300.4774,302.5103,300.2394,301.8657,4222.0
2023-08-04 14:00:00,304.38,304.38,302.53,302.81,5052.0,301.836,301.836,300.0014,300.2791,5052.0
2023-08-04 14:30:00,302.51,302.85,301.93,302.59,6350.0,299.9816,300.3187,299.4064,300.0609,6350.0
2023-08-04 15:00:00,302.23,302.26,300.8,300.81,4800.0,299.7039,299.7337,298.2859,298.2958,4800.0
2023-08-04 15:30:00,301.08,301.89,300.23,300.51,23971.0,298.5635,299.3668,297.7206,297.9983,23971.0
2023-08-07 09:30:00,300.75,302.16,298.98,299.74,6025.0,298.2363,299.6345,296.4811,297.2347,6025.0
2023-08-07 10:00:00,299.89,303.44,299.89,303.43,6221.0,297.3835,300.9038,297.3835,300.8939,6221.0
2023-08-07 10:30:00,303.19,303.19,301.95,302.82,1700.0,300.6559,300.6559,299.4263,300.289,1700.0
2023-08-07 11:00:00,302.85,303.25,302.37,302.95,2023.0,300.3187,300.7154,299.8428,300.4179,2023.0
2023-08-07 11:30:00,303.41,303.51,302.47,302.48,1144.0,300.8741,300.9732,299.9419,299.9518,1144.0
2023-08-07 12:00:00,302.51,302.71,302.02,302.03,1309.0,299.9816,300.1799,299.4957,299.5056,1309.0
2023-08-07 12:30:00,302.14,302.24,301.19,302.1,3200.0,299.6147,299.7138,298.6726,299.575,3200.0
2023-08-07 13:00:00,302.33,302.6,301.95,301.96,1409.0,299.8031,300.0708,299.4263,299.4362,1409.0
2023-08-07 13:30:00,302.38,302.57,301.37,302.16,7512.0,299.8527,300.0411,298.8511,299.6345,7512.0
2023-08-07 14:00:00,302.5,303.43,302.3,303.23,3552.0,299.9717,300.8939,299.7733,300.6956,3552.0
2023-08-07 14:30:00,303.42,303.44,301.53,301.53,1605.0,300.884,300.9038,299.0098,299.0098,1605.0
2023-08-07 15:00:00,301.44,302.29,301.21,301.62,5167.0,298.9205,299.7634,298.6925,299.099,5167.0
2023-08-07 15:30:00,301.52,302.79,301.24,302.5,16156.0,298.9999,300.2592,298.7222,299.9717,16156.0
2023-08-08 09:30:00,302.75,302.75,300.87,300.99,1028.0,300.2196,300.2196,298.3553,298.4743,1028.0
2023-08-08 10:00:00,300.92,301.2,299.28,300.44,5384.0,298.4049,298.6825,296.7786,297.9289,5384.0
2023-08-08 10:30:00,300.88,301.08,299.97,300.0,4376.0,298.3652,298.5635,297.4628,297.4926,4376.0
2023-08-08 11:00:00,300.21,300.21,297.36,297.37,7825.0,297.7008,297.7008,294.8746,294.8845,7825.0
2023-08-08 11:30:00,298.23,299.47,298.17,299.47,5725.0,295.7374,296.967,295.6779,296.967,5725.0
2023-08-08 12:00:00,299.14,299.53,299.08,299.32,1300.0,296.6398,297.0265,296.5803,296.8183,1300.0
2023-08-08 12:30:00,299.38,299.88,299.37,299.79,1917.0,296.8777,297.3736,296.8678,297.2843,1917.0
2023-08-08 13:00:00,299.06,299.54,298.86,298.86,932.0,296.5604,297.0364,296.3621,296.3621,932.0
2023-08-08 13:30:00,298.93,301.09,298.92,301.08,4400.0,296.4315,298.5735,296.4216,298.5635,4400.0
2023-08-08 14:00:00,301.26,303.71,301.26,302.89,8387.0,298.742,301.1716,298.742,300.3584,8387.0
2023-08-08 14:30:00,303.15,304.36,303.07,304.02,8925.0,300.6162,301.8161,300.5369,301.479,8925.0
2023-08-08 15:00:00,304.01,304.2,303.08,303.08,10226.0,301.4691,301.6575,300.5468,300.5468,10226.0
2023-08-08 15:30:00,303.23,304.94,302.38,303.41,27658.0,300.6956,302.3913,299.8527,300.8741,27658.0
2023-08-09 09:30:00,304.66,304.66,303.57,304.36,2003.0,302.1136,302.1136,301.0327,301.8161,2003.0
2023-08-09 10:00:00,304.93,307.06,304.68,306.84,1762.0,302.3814,304.4936,302.1335,304.2754,1762.0
2023-08-09 10:30:00,307.01,307.01,305.67,306.07,2249.0,304.444,304.444,303.1152,303.5118,2249.0
2023-08-09 11:00:00,306.34,307.27,306.24,306.34,1771.0,303.7796,304.7018,303.6804,303.7796,1771.0
2023-08-09 11:30:00,306.34,306.34,305.23,305.42,2626.0,303.7796,303.7796,302.6789,302.8673,2626.0
2023-08-09 12:00:00,305.18,305.58,305.16,305.46,995.0,302.6293,303.0259,302.6094,302.9069,995.0
2023-08-09 12:30:00,305.43,306.86,305.41,306.86,2299.0,302.8772,304.2952,302.8573,304.2952,2299.0
2023-08-09 13:00:00,307.03,307.91,306.7,307.42,2163.0,304.4638,305.3365,304.1366,304.8505,2163.0
2023-08-09 13:30:00,307.42,307.56,306.89,307.08,2633.0,304.8505,304.9894,304.325,304.5134,2633.0
2023-08-09 14:00:00,307.24,307.25,306.89,306.96,1852.0,304.6721,304.682,304.325,304.3944,1852.0
2023-08-09 14:30:00,307.03,307.42,306.87,307.21,1699.0,304.4638,304.8505,304.3051,304.6423,1699.0
2023-08-09 15:00:00,307.14,308.12,307.01,308.12,4261.0,304.5729,305.5447,304.444,305.5447,4261.0
2023-08-09 15:30:00,307.95,308.49,307.68,307.96,21012.0,305.3761,305.9116,305.1084,305.386,21012.0
2023-08-10 09:30:00,308.29,311.42,307.62,308.51,2038.0,305.7133,308.8171,305.0489,305.9314,2038.0
2023-08-10 10:00:00,309.2,311.08,309.2,311.06,3262.0,306.6157,308.48,306.6157,308.4601,3262.0
2023-08-10 10:30:00,311.42,311.69,310.68,310.7,3324.0,308.8171,309.0849,308.0833,308.1031,3324.0
2023-08-10 11:00:00,310.73,311.82,310.73,311.82,4510.0,308.1329,309.2138,308.1329,309.2138,4510.0
2023-08-10 11:30:00,311.73,312.6,310.96,311.19,2651.0,309.1245,309.9873,308.361,308.589,2651.0
2023-08-10 12:00:00,310.95,311.06,310.48,310.48,1234.0,308.351,308.4601,307.885,307.885,1234.0
2023-08-10 12:30:00,311.15,311.78,310.96,311.13,1468.0,308.5494,309.1741,308.361,308.5295,1468.0
2023-08-10 13:00:00,310.91,311.11,310.72,310.94,3578.0,308.3114,308.5097,308.123,308.3411,3578.0
2023-08-10 13:30:00,311.03,311.67,311.03,311.16,1914.0,308.4304,309.065,308.4304,308.5593,1914.0
2023-08-10 14:00:00,311.47,312.83,311.3,312.22,4454.0,308.8667,310.2153,308.6981,309.6104,4454.0
2023-08-10 14:30:00,311.88,312.11,311.63,311.63,3908.0,309.2733,309.5013,309.0254,309.0254,3908.0
2023-08-10 15:00:00,310.9,312.26,310.9,311.94,6567.0,308.3015,309.6501,308.3015,309.3328,6567.0
2023-08-10 15:30:00,312.03,312.66,311.43,312.42,30834.0,309.422,310.0468,308.827,309.8088,30834.0
2023-08-11 09:30:00,313.27,314.91,311.67,312.54,2697.0,310.6517,312.2779,309.065,309.9278,2697.0
2023-08-11 10:00:00,314.9,315.45,313.72,315.45,1953.0,312.268,312.8134,311.0979,312.8134,1953.0
2023-08-11 10:30:00,315.0,315.23,314.44,315.15,3804.0,312.3672,312.5953,311.8119,312.5159,3804.0
2023-08-11 11:00:00,314.69,315.46,314.49,314.5,2915.0,312.0598,312.8234,311.8615,311.8714,2915.0
2023-08-11 11:30:00,314.74,315.04,314.49,315.04,4782.0,312.1094,312.4069,311.8615,312.4069,4782.0
2023-08-11 12:00:00,315.25,316.48,315.25,316.44,4661.0,312.6151,313.8348,312.6151,313.7952,4661.0
2023-08-11 12:30:00,316.34,316.34,314.46,314.46,3469.0,313.696,313.696,311.8317,311.8317,3469.0
2023-08-11 13:00:00,314.58,314.58,313.19,314.47,4435.0,311.9507,311.9507,310.5723,311.8416,4435.0
2023-08-11 13:30:00,314.72,315.0,313.56,313.56,1608.0,312.0895,312.3672,310.9392,310.9392,1608.0
2023-08-11 14:00:00,313.44,313.72,313.14,313.61,2216.0,310.8202,311.0979,310.5227,310.9888,2216.0
2023-08-11 14:30:00,313.61,315.35,313.41,314.98,4344.0,310.9888,312.7143,310.7905,312.3474,4344.0
2023-08-11 15:00:00,315.02,315.22,314.7,315.08,2511.0,312.387,312.5854,312.0697,312.4465,2511.0
2023-08-11 15:30:00,314.99,315.6,314.24,315.6,18220.0,312.3573,312.9622,311.6135,312.9622,18220.0
2023-08-14 09:30:00,316.19,318.41,314.65,315.51,11508.0,313.5472,315.7487,312.0201,312.8729,11508.0
2023-08-14 10:00:00,316.1,316.9,315.36,316.48,6565.0,313.458,314.2513,312.7242,313.8348,6565.0
2023-08-14 10:30:00,316.36,317.49,316.09,317.35,5508.0,313.7158,314.8364,313.4481,314.6976,5508.0
2023-08-14 11:00:00,317.5,319.08,317.5,318.95,6847.0,314.8463,316.4131,314.8463,316.2842,6847.0
2023-08-14 11:30:00,319.35,319.8,319.09,319.11,1093.0,316.6808,317.1271,316.423,316.4428,1093.0
2023-08-14 12:00:00,319.36,319.37,316.98,316.99,2109.0,316.6908,316.7007,314.3306,314.3406,2109.0
2023-08-14 12:30:00,316.74,317.28,316.41,316.86,1463.0,314.0927,314.6281,313.7654,314.2116,1463.0
2023-08-14 13:00:00,316.78,318.05,316.78,317.47,1457.0,314.1323,315.3917,314.1323,314.8166,1457.0
2023-08-14 13:30:00,317.27,317.27,316.75,316.77,3058.0,314.6182,314.6182,314.1026,314.1224,3058.0
2023-08-14 14:00:00,316.81,317.03,316.27,316.27,2598.0,314.1621,314.3802,313.6266,313.6266,2598.0
2023-08-14 14:30:00,316.25,317.14,315.76,316.42,7773.0,313.6067,314.4893,313.1208,313.7753,7773.0
2023-08-14 15:00:00,316.67,316.97,315.94,316.62,4220.0,314.0232,314.3207,313.2993,313.9737,4220.0
2023-08-14 15:30:00,316.61,317.37,315.23,317.34,29730.0,313.9637,314.7174,312.5953,314.6876,29730.0
2023-08-15 09:30:00,317.76,318.57,315.14,315.14,1947.0,315.1041,315.9074,312.506,312.506,1947.0
2023-08-15 10:00:00,315.61,316.5,313.56,315.51,6678.0,312.9721,313.8547,310.9392,312.8729,6678.0
2023-08-15 10:30:00,316.15,316.15,313.98,315.15,7307.0,313.5076,313.5076,311.3557,312.5159,7307.0
2023-08-15 11:00:00,314.98,314.98,312.95,312.95,5951.0,312.3474,312.3474,310.3343,310.3343,5951.0
2023-08-15 11:30:00,313.09,314.25,313.09,314.25,1551.0,310.4732,311.6235,310.4732,311.6235,1551.0
2023-08-15 12:00:00,313.82,313.82,313.04,313.04,200.0,311.1971,311.1971,310.4236,310.4236,200.0
2023-08-15 12:30:00,313.33,313.67,313.33,313.34,800.0,310.7112,311.0483,310.7112,310.7211,800.0
2023-08-15 13:00:00,313.37,315.48,313.36,315.46,1201.0,310.7508,312.8432,310.7409,312.8234,1201.0
2023-08-15 13:30:00,315.45,315.87,315.27,315.59,1012.0,312.8134,313.2299,312.6349,312.9523,1012.0
2023-08-15 14:00:00,315.42,316.0,315.41,315.87,1507.0,312.7837,313.3588,312.7738,313.2299,1507.0
2023-08-15 14:30:00,315.74,316.07,315.43,316.07,300.0,313.101,313.4283,312.7936,313.4283,300.0
2023-08-15 15:00:00,315.76,315.87,315.5,315.57,2381.0,313.1208,313.2299,312.863,312.9324,2381.0
2023-08-15 15:30:00,314.89,316.46,314.89,315.75,8050.0,312.2581,313.815,312.2581,313.1109,8050.0
2023-08-16 09:30:00,316.24,317.83,314.85,314.85,3192.0,313.5968,315.1735,312.2184,312.2184,3192.0
2023-08-16 10:00:00,315.86,315.86,315.11,315.39,800.0,313.22,313.22,312.4763,312.7539,800.0
2023-08-16 10:30:00,314.72,317.13,314.67,317.13,4452.0,312.0895,314.4794,312.04,314.4794,4452.0
2023-08-16 11:00:00,317.33,318.67,317.33,318.23,1200.0,314.6777,316.0065,314.6777,315.5702,1200.0
2023-08-16 11:30:00,318.29,318.6,317.78,318.6,2491.0,315.6297,315.9371,315.124,315.9371,2491.0
2023-08-16 12:00:00,318.73,318.83,317.97,318.08,920.0,316.066,316.1652,315.3124,315.4215,920.0
2023-08-16 12:30:00,318.17,318.17,317.34,317.48,600.0,315.5107,315.5107,314.6876,314.8265,600.0
2023-08-16 13:00:00,317.47,317.75,317.07,317.07,1100.0,314.8166,315.0942,314.4199,314.4199,1100.0
2023-08-16 13:30:00,317.08,317.85,316.91,317.83,1294.0,314.4298,315.1934,314.2612,315.1735,1294.0
2023-08-16 14:00:00,317.99,317.99,317.3,317.61,1516.0,315.3322,315.3322,314.648,314.9554,1516.0
2023-08-16 14:30:00,317.94,318.36,317.76,318.12,2762.0,315.2826,315.6991,315.1041,315.4611,2762.0
2023-08-16 15:00:00,318.13,318.36,317.2,318.11,1900.0,315.471,315.6991,314.5488,315.4512,1900.0
2023-08-16 15:30:00,318.17,318.68,317.09,317.54,10779.0,315.5107,316.0164,314.4397,314.886,10779.0
2023-08-17 09:30:00,317.26,318.17,315.13,316.86,3060.0,314.6083,315.5107,312.4961,314.2116,3060.0
2023-08-17 10:00:00,317.35,318.09,316.89,317.9,5967.0,314.6976,315.4314,314.2414,315.243,5967.0
2023-08-17 10:30:00,318.0,318.0,315.46,315.88,1800.0,315.3421,315.3421,312.8234,313.2398,1800.0
2023-08-17 11:00:00,316.47,317.67,316.19,317.32,3042.0,313.8249,315.0149,313.5472,314.6678,3042.0
2023-08-17 11:30:00,316.88,317.43,316.06,316.06,1200.0,314.2315,314.7769,313.4183,313.4183,1200.0
2023-08-17 12:00:00,316.25,316.74,315.44,316.48,2101.0,313.6067,314.0927,312.8035,313.8348,2101.0
2023-08-17 12:30:00,315.94,316.41,315.63,316.41,1419.0,313.2993,313.7654,312.9919,313.7654,1419.0
2023-08-17 13:00:00,316.43,316.81,315.61,316.1,5873.0,313.7852,314.1621,312.9721,313.458,5873.0
2023-08-17 13:30:00,316.22,316.32,315.56,315.75,1734.0,313.577,313.6762,312.9225,313.1109,1734.0
2023-08-17 14:00:00,315.75,315.75,314.85,315.65,2325.0,313.1109,313.1109,312.2184,313.0118,2325.0
2023-08-17 14:30:00,315.47,315.71,314.93,315.17,2702.0,312.8333,313.0713,312.2978,312.5358,2702.0
2023-08-17 15:00:00,315.04,315.14,314.7,315.14,2187.0,312.4069,312.506,312.0697,312.506,2187.0
2023-08-17 15:30:00,315.18,315.18,313.99,314.32,10174.0,312.5457,312.5457,311.3656,311.6929,10174.0
2023-08-18 09:30:00,314.47,318.42,314.47,317.75,5998.0,311.8416,315.7586,311.8416,315.0942,5998.0
2023-08-18 10:00:00,317.81,318.44,317.38,317.75,7979.0,315.1537,315.7784,314.7273,315.0942,7979.0
2023-08-18 10:30:00,318.19,319.43,318.16,318.6,4126.0,315.5305,316.7602,315.5008,315.9371,4126.0
2023-08-18 11:00:00,318.5,319.32,318.44,319.3,4236.0,315.8379,316.6511,315.7784,316.6313,4236.0
2023-08-18 11:30:00,319.14,320.0,318.61,319.14,4033.0,316.4726,317.3254,315.947,316.4726,4033.0
2023-08-18 12:00:00,319.23,320.41,319.2,320.41,2372.0,316.5618,317.732,316.5321,317.732,2372.0
2023-08-18 12:30:00,319.99,319.99,318.13,318.13,2211.0,317.3155,317.3155,315.471,315.471,2211.0
2023-08-18 13:00:00,318.14,318.96,318.05,318.58,3442.0,315.481,316.2941,315.3917,315.9173,3442.0
2023-08-18 13:30:00,318.53,318.89,318.1,318.37,3857.0,315.8677,316.2247,315.4413,315.709,3857.0
2023-08-18 14:00:00,318.42,318.68,317.44,317.8,1601.0,315.7586,316.0164,314.7868,315.1438,1601.0
2023-08-18 14:30:00,317.72,317.72,316.03,316.13,3681.0,315.0645,315.0645,313.3886,313.4878,3681.0
2023-08-18 15:00:00,315.69,316.66,315.69,316.36,2637.0,313.0514,314.0133,313.0514,313.7158,2637.0
2023-08-18 15:30:00,316.5,317.51,316.02,316.95,23680.0,313.8547,314.8562,313.3787,314.3009,23680.0
2023-08-21 09:30:00,316.72,318.74,315.14,316.08,5331.0,314.0728,316.0759,312.506,313.4382,5331.0
2023-08-21 10:00:00,315.96,315.97,314.14,314.55,5000.0,313.3192,313.3291,311.5144,311.921,5000.0
2023-08-21 10:30:00,314.58,315.0,313.93,314.72,2800.0,311.9507,312.3672,311.3061,312.0895,2800.0
2023-08-21 11:00:00,314.44,315.39,314.05,315.0,11097.0,311.8119,312.7539,311.4251,312.3672,11097.0
2023-08-21 11:30:00,314.51,314.51,312.51,313.06,2232.0,311.8813,311.8813,309.898,310.4434,2232.0
2023-08-21 12:00:00,312.82,313.05,312.7,313.0,1686.0,310.2054,310.4335,310.0864,310.3839,1686.0
2023-08-21 12:30:00,313.0,313.0,311.9,312.0,2148.0,310.3839,310.3839,309.2931,309.3923,2148.0
2023-08-21 13:00:00,311.82,312.47,311.6,312.47,4158.0,309.2138,309.8583,308.9956,309.8583,4158.0
2023-08-21 13:30:00,312.44,312.97,311.65,311.66,2300.0,309.8286,310.3542,309.0452,309.0551,2300.0
2023-08-21 14:00:00,311.75,313.22,311.71,312.98,2067.0,309.1444,310.6021,309.1047,310.3641,2067.0
2023-08-21 14:30:00,313.15,314.35,313.14,314.07,1905.0,310.5327,311.7226,310.5227,311.445,1905.0
2023-08-21 15:00:00,314.34,314.34,313.19,313.67,6407.0,311.7127,311.7127,310.5723,311.0483,6407.0
2023-08-21 15:30:00,313.8,314.17,312.84,312.98,21205.0,311.1772,311.5441,310.2252,310.3641,21205.0
2023-08-22 09:30:00,312.61,312.61,310.44,311.51,3930.0,309.9972,309.9972,307.8453,308.9064,3930.0
2023-08-22 10:00:00,312.4,312.5,310.82,311.38,5666.0,309.7889,309.8881,308.2221,308.7775,5666.0
2023-08-22 10:30:00,311.38,311.45,310.3,310.3,3822.0,308.7775,308.8469,307.7065,307.7065,3822.0
2023-08-22 11:00:00,310.5,312.05,310.45,312.05,1716.0,307.9048,309.4419,307.8552,309.4419,1716.0
2023-08-22 11:30:00,312.44,312.5,311.58,311.58,900.0,309.8286,309.8881,308.9758,308.9758,900.0
2023-08-22 12:00:00,311.47,311.99,311.47,311.94,547.0,308.8667,309.3824,308.8667,309.3328,547.0
2023-08-22 12:30:00,312.16,312.5,311.81,311.81,2839.0,309.5509,309.8881,309.2039,309.2039,2839.0
2023-08-22 13:00:00,311.88,312.02,311.08,311.09,3415.0,309.2733,309.4121,308.48,308.4899,3415.0
2023-08-22 13:30:00,311.08,311.08,310.6,310.82,1297.0,308.48,308.48,308.004,308.2221,1297.0
2023-08-22 14:00:00,311.01,311.13,310.24,310.66,5281.0,308.4105,308.5295,307.647,308.0635,5281.0
2023-08-22 14:30:00,310.54,311.0,309.99,310.0,2721.0,307.9445,308.4006,307.3991,307.409,2721.0
2023-08-22 15:00:00,310.13,310.3,309.56,309.56,4249.0,307.5379,307.7065,306.9727,306.9727,4249.0
2023-08-22 15:30:00,309.58,310.21,309.24,310.0,18527.0,306.9925,307.6172,306.6553,307.409,18527.0
2023-08-23 09:30:00,309.12,310.56,307.56,307.56,5798.0,306.5363,307.9643,304.9894,304.9894,5798.0
2023-08-23 10:00:00,308.91,309.55,307.45,309.55,10454.0,306.3281,306.9627,304.8803,306.9627,10454.0
2023-08-23 10:30:00,309.57,310.0,309.41,309.84,7298.0,306.9826,307.409,306.8239,307.2503,7298.0
2023-08-23 11:00:00,309.85,310.87,309.61,310.21,15155.0,307.2602,308.2717,307.0222,307.6172,15155.0
2023-08-23 11:30:00,310.19,310.91,310.19,310.19,6591.0,307.5974,308.3114,307.5974,307.5974,6591.0
2023-08-23 12:00:00,310.47,310.47,309.69,310.02,1411.0,307.8751,307.8751,307.1016,307.4288,1411.0
2023-08-23 12:30:00,309.72,310.98,309.71,310.98,3655.0,307.1313,308.3808,307.1214,308.3808,3655.0
2023-08-23 13:00:00,310.93,310.97,310.41,310.48,4600.0,308.3312,308.3709,307.8156,307.885,4600.0
2023-08-23 13:30:00,310.38,312.66,310.38,312.66,2307.0,307.7858,310.0468,307.7858,310.0468,2307.0
2023-08-23 14:00:00,313.31,313.38,312.99,313.28,2371.0,310.6913,310.7607,310.374,310.6616,2371.0
2023-08-23 14:30:00,313.11,313.73,313.0,313.38,2889.0,310.493,311.1078,310.3839,310.7607,2889.0
2023-08-23 15:00:00,313.21,313.21,312.27,312.54,8829.0,310.5922,310.5922,309.66,309.9278,8829.0
2023-08-23 15:30:00,312.61,312.76,310.7,311.68,20162.0,309.9972,310.1459,308.1031,309.0749,20162.0
2023-08-24 09:30:00,310.06,311.67,310.06,311.06,3478.0,307.4685,309.065,307.4685,308.4601,3478.0
2023-08-24 10:00:00,311.23,314.13,310.96,312.97,32688.0,308.6287,311.5045,308.361,310.3542,32688.0
2023-08-24 10:30:00,312.98,313.35,312.12,312.12,3450.0,310.3641,310.731,309.5113,309.5113,3450.0
2023-08-24 11:00:00,311.97,313.15,311.73,312.87,4304.0,309.3625,310.5327,309.1245,310.255,4304.0
2023-08-24 11:30:00,312.91,313.75,312.91,313.47,3268.0,310.2947,311.1276,310.2947,310.85,3268.0
2023-08-24 12:00:00,313.64,315.0,313.64,314.94,7508.0,311.0186,312.3672,311.0186,312.3077,7508.0
2023-08-24 12:30:00,315.11,315.53,314.69,314.96,2329.0,312.4763,312.8928,312.0598,312.3275,2329.0
2023-08-24 13:00:00,314.62,315.0,314.32,314.88,4195.0,311.9904,312.3672,311.6929,312.2482,4195.0
2023-08-24 13:30:00,315.08,316.18,314.98,315.92,6812.0,312.4465,313.5373,312.3474,313.2795,6812.0
2023-08-24 14:00:00,315.86,316.58,315.51,315.51,4155.0,313.22,313.934,312.8729,312.8729,4155.0
2023-08-24 14:30:00,315.74,316.41,315.63,316.17,5818.0,313.101,313.7654,312.9919,313.5274,5818.0
2023-08-24 15:00:00,316.11,316.59,315.31,315.78,8039.0,313.4679,313.9439,312.6746,313.1407,8039.0
2023-08-24 15:30:00,315.72,316.32,315.1,315.67,28294.0,313.0812,313.6762,312.4664,313.0316,28294.0
2023-08-25 09:30:00,315.52,318.8,315.52,318.16,19794.0,313.2646,316.5211,313.2646,315.8857,19794.0
2023-08-25 10:00:00,317.73,317.73,315.42,316.01,6258.0,315.4588,315.4588,313.1653,313.7511,6258.0
2023-08-25 10:30:00,316.0,316.11,315.74,315.86,6844.0,313.7412,313.8504,313.483,313.6022,6844.0
2023-08-25 11:00:00,316.02,317.14,316.02,316.89,4157.0,313.761,314.873,313.761,314.6248,4157.0
2023-08-25 11:30:00,316.63,317.22,316.44,316.58,3978.0,314.3667,314.9524,314.178,314.317,3978.0
2023-08-25 12:00:00,316.3,316.75,314.55,314.56,5623.0,314.039,314.4858,312.3015,312.3115,5623.0
2023-08-25 12:30:00,314.88,316.21,314.87,316.21,3869.0,312.6292,313.9497,312.6192,313.9497,3869.0
2023-08-25 13:00:00,316.17,316.28,315.77,315.98,4633.0,313.9099,314.0192,313.5128,313.7213,4633.0
2023-08-25 13:30:00,315.8,318.17,315.62,318.17,12058.0,313.5426,315.8956,313.3639,315.8956,12058.0
2023-08-25 14:00:00,318.24,319.4,318.17,319.2,4807.0,315.9651,317.1169,315.8956,316.9183,4807.0
2023-08-25 14:30:00,319.36,319.81,317.87,319.65,14713.0,317.0771,317.5239,315.5978,317.3651,14713.0
2023-08-25 15:00:00,319.84,320.66,319.69,320.1,17231.0,317.5537,318.3679,317.4048,317.8119,17231.0
2023-08-25 15:30:00,320.0,320.58,319.06,319.7,58136.0,317.7126,318.2884,316.7793,317.4147,58136.0
2023-08-28 09:30:00,318.14,320.4,317.18,319.38,8223.0,315.8659,318.1097,314.9127,317.097,8223.0
2023-08-28 10:00:00,319.5,320.83,319.5,320.16,2145.0,317.2161,318.5366,317.2161,317.8714,2145.0
2023-08-28 10:30:00,319.87,321.02,319.38,321.02,2694.0,317.5835,318.7253,317.097,318.7253,2694.0
2023-08-28 11:00:00,321.37,321.47,320.48,320.54,3530.0,319.0728,319.1721,318.1891,318.2487,3530.0
2023-08-28 11:30:00,319.92,319.92,318.69,318.69,3524.0,317.6331,317.6331,316.4119,316.4119,3524.0
2023-08-28 12:00:00,319.19,320.33,318.93,319.68,9473.0,316.9084,318.0402,316.6502,317.3949,9473.0
2023-08-28 12:30:00,319.36,319.53,319.01,319.42,1758.0,317.0771,317.2459,316.7296,317.1367,1758.0
2023-08-28 13:00:00,319.65,320.01,319.35,319.57,1873.0,317.3651,317.7225,317.0672,317.2856,1873.0
2023-08-28 13:30:00,319.77,319.86,317.98,317.98,1947.0,317.4842,317.5736,315.707,315.707,1947.0
2023-08-28 14:00:00,317.34,317.83,316.14,316.28,11543.0,315.0716,315.5581,313.8802,314.0192,11543.0
2023-08-28 14:30:00,316.38,317.6,316.35,317.13,3509.0,314.1184,315.3297,314.0887,314.8631,3509.0
2023-08-28 15:00:00,317.13,317.81,316.73,316.98,5513.0,314.8631,315.5382,314.4659,314.7142,5513.0
2023-08-28 15:30:00,316.99,318.06,316.26,318.01,18959.0,314.7241,315.7864,313.9993,315.7368,18959.0
2023-08-29 09:30:00,317.41,318.76,316.28,317.62,4325.0,315.1411,316.4814,314.0192,315.3496,4325.0
2023-08-29 10:00:00,317.92,317.92,312.65,314.32,11592.0,315.6474,315.6474,310.4151,312.0732,11592.0
2023-08-29 10:30:00,314.23,314.23,310.0,312.26,9571.0,311.9838,311.9838,307.7841,310.0279,9571.0
2023-08-29 11:00:00,312.6,314.34,312.45,313.67,5809.0,310.3655,312.093,310.2165,311.4278,5809.0
2023-08-29 11:30:00,313.9,313.9,313.09,313.29,2401.0,311.6562,311.6562,310.852,311.0505,2401.0
2023-08-29 12:00:00,313.43,313.76,312.92,313.76,3206.0,311.1895,311.5172,310.6832,311.5172,3206.0
2023-08-29 12:30:00,313.72,314.58,313.72,314.31,2209.0,311.4775,312.3313,311.4775,312.0632,2209.0
2023-08-29 13:00:00,314.35,314.35,313.78,314.01,3086.0,312.103,312.103,311.537,311.7654,3086.0
2023-08-29 13:30:00,314.13,315.02,314.06,314.69,3486.0,311.8845,312.7682,311.815,312.4405,3486.0
2023-08-29 14:00:00,314.82,314.83,314.13,314.35,2300.0,312.5696,312.5795,311.8845,312.103,2300.0
2023-08-29 14:30:00,314.24,315.1,313.69,313.99,3649.0,311.9937,312.8476,311.4477,311.7455,3649.0
2023-08-29 15:00:00,313.91,315.06,313.9,314.69,6485.0,311.6661,312.8079,311.6562,312.4405,6485.0
2023-08-29 15:30:00,314.71,317.57,314.58,317.55,33461.0,312.4604,315.2999,312.3313,315.2801,33461.0
2023-08-30 09:30:00,318.51,320.67,318.51,320.2,3667.0,316.2332,318.3778,316.2332,317.9111,3667.0
2023-08-30 10:00:00,320.82,321.07,319.84,319.88,3515.0,318.5267,318.7749,317.5537,317.5934,3515.0
2023-08-30 10:30:00,320.03,321.39,319.68,320.18,3201.0,317.7424,319.0926,317.3949,317.8913,3201.0
2023-08-30 11:00:00,320.51,321.18,320.36,321.18,4047.0,318.2189,318.8841,318.07,318.8841,4047.0
2023-08-30 11:30:00,321.24,321.36,319.66,319.66,3109.0,318.9437,319.0628,317.375,317.375,3109.0
2023-08-30 12:00:00,319.49,319.88,318.7,319.56,3709.0,317.2062,317.5934,316.4219,317.2757,3709.0
2023-08-30 12:30:00,319.82,320.02,319.7,319.95,1629.0,317.5339,317.7324,317.4147,317.6629,1629.0
2023-08-30 13:00:00,319.83,319.94,319.15,319.16,2712.0,317.5438,317.653,316.8686,316.8786,2712.0
2023-08-30 13:30:00,318.65,319.25,318.6,319.13,1900.0,316.3722,316.9679,316.3226,316.8488,1900.0
2023-08-30 14:00:00,319.18,320.64,319.04,319.57,5756.0,316.8984,318.348,316.7594,317.2856,5756.0
2023-08-30 14:30:00,320.01,320.69,320.01,320.69,1784.0,317.7225,318.3976,317.7225,318.3976,1784.0
2023-08-30 15:00:00,320.71,320.84,318.89,319.28,3943.0,318.4175,318.5466,316.6105,316.9977,3943.0
2023-08-30 15:30:00,319.28,320.13,319.09,319.2,15876.0,316.9977,317.8416,316.8091,316.9183,15876.0
2023-08-31 09:30:00,318.62,318.81,317.65,318.22,2007.0,316.3424,316.5311,315.3794,315.9453,2007.0
2023-08-31 10:00:00,317.81,319.54,317.8,319.53,1275.0,315.5382,317.2559,315.5283,317.2459,1275.0
2023-08-31 10:30:00,319.53,319.98,318.57,319.31,1900.0,317.2459,317.6927,316.2928,317.0275,1900.0
2023-08-31 11:00:00,319.16,319.78,319.15,319.78,2915.0,316.8786,317.4941,316.8686,317.4941,2915.0
2023-08-31 11:30:00,319.62,319.9,319.43,319.89,1720.0,317.3353,317.6133,317.1466,317.6034,1720.0
2023-08-31 12:00:00,320.37,320.37,319.72,319.72,700.0,318.0799,318.0799,317.4346,317.4346,700.0
2023-08-31 12:30:00,319.88,320.64,319.88,320.63,1300.0,317.5934,318.348,317.5934,318.3381,1300.0
2023-08-31 13:00:00,320.63,321.79,320.62,321.76,3114.0,318.3381,319.4898,318.3281,319.46,3114.0
2023-08-31 13:30:00,322.05,322.06,321.34,321.34,1115.0,319.7479,319.7578,319.043,319.043,1115.0
2023-08-31 14:00:00,320.92,321.12,320.4,321.09,5217.0,318.626,318.8246,318.1097,318.7948,5217.0
2023-08-31 14:30:00,321.15,321.31,317.69,318.42,15005.0,318.8543,319.0132,315.4191,316.1439,15005.0
2023-08-31 15:00:00,318.38,318.71,317.46,317.5,7858.0,316.1041,316.4318,315.1907,315.2304,7858.0
2023-08-31 15:30:00,317.81,318.29,317.21,317.7,52143.0,315.5382,316.0148,314.9425,315.429,52143.0
2023-09-01 09:30:00,320.15,320.15,318.69,319.67,3672.0,317.8615,317.8615,316.4119,317.3849,3672.0
2023-09-01 10:00:00,319.84,319.84,318.21,319.19,4574.0,317.5537,317.5537,315.9354,316.9084,4574.0
2023-09-01 10:30:00,318.88,319.12,317.45,317.45,6115.0,316.6006,316.8389,315.1808,315.1808,6115.0
2023-09-01 11:00:00,317.9,318.84,317.73,318.43,3591.0,315.6276,316.5609,315.4588,316.1538,3591.0
2023-09-01 11:30:00,317.74,317.74,316.09,316.18,3505.0,315.4687,315.4687,313.8305,313.9199,3505.0
2023-09-01 12:00:00,316.26,317.23,316.13,317.23,2800.0,313.9993,314.9624,313.8702,314.9624,2800.0
2023-09-01 12:30:00,316.98,318.02,316.98,317.81,1757.0,314.7142,315.7467,314.7142,315.5382,1757.0
2023-09-01 13:00:00,317.8,318.15,317.62,317.87,3303.0,315.5283,315.8758,315.3496,315.5978,3303.0
2023-09-01 13:30:00,317.7,318.1,317.6,317.9,2556.0,315.429,315.8261,315.3297,315.6276,2556.0
2023-09-01 14:00:00,317.78,319.82,317.78,319.0,14169.0,315.5084,317.5339,315.5084,316.7197,14169.0
2023-09-01 14:30:00,319.02,320.35,318.98,320.35,8587.0,316.7396,318.0601,316.6999,318.0601,8587.0
2023-09-01 15:00:00,320.48,320.48,319.22,319.47,7533.0,318.1891,318.1891,316.9381,317.1864,7533.0
2023-09-01 15:30:00,319.24,319.68,318.31,318.56,40321.0,316.958,317.3949,316.0346,316.2829,40321.0
2023-09-05 09:30:00,315.75,317.88,310.92,313.21,6807.0,313.4929,315.6077,308.6975,310.9711,6807.0
2023-09-05 10:00:00,313.74,314.94,313.01,314.44,8441.0,311.4973,312.6887,310.7725,312.1923,8441.0
2023-09-05 10:30:00,314.44,316.15,314.43,315.62,3806.0,312.1923,313.8901,312.1824,313.3639,3806.0
2023-09-05 11:00:00,316.65,316.87,315.95,315.95,3102.0,314.3865,314.6049,313.6915,313.6915,3102.0
2023-09-05 11:30:00,315.84,316.15,315.69,315.9,4134.0,313.5823,313.8901,313.4334,313.6419,4134.0
2023-09-05 12:00:00,315.94,315.94,315.13,315.48,2406.0,313.6816,313.6816,312.8774,313.2249,2406.0
2023-09-05 12:30:00,315.53,315.78,315.14,315.42,5091.0,313.2745,313.5227,312.8873,313.1653,5091.0
2023-09-05 13:00:00,315.53,315.63,314.96,315.3,7978.0,313.2745,313.3738,312.7086,313.0462,7978.0
2023-09-05 13:30:00,315.37,316.06,315.16,315.16,4036.0,313.1157,313.8007,312.9072,312.9072,4036.0
2023-09-05 14:00:00,315.12,315.38,314.79,315.26,4571.0,312.8675,313.1256,312.5398,313.0065,4571.0
2023-09-05 14:30:00,315.2,315.27,314.69,314.83,3549.0,312.9469,313.0164,312.4405,312.5795,3549.0
2023-09-05 15:00:00,315.15,315.71,314.82,315.71,6234.0,312.8972,313.4532,312.5696,313.4532,6234.0
2023-09-05 15:30:00,315.57,315.69,314.89,315.62,25849.0,313.3142,313.4334,312.6391,313.3639,25849.0
2023-09-06 09:30:00,316.18,316.78,316.17,316.17,1105.0,313.9199,314.5156,313.9099,313.9099,1105.0
2023-09-06 10:00:00,316.17,316.3,315.06,315.35,6122.0,313.9099,314.039,312.8079,313.0958,6122.0
2023-09-06 10:30:00,315.34,315.34,312.37,313.57,1888.0,313.0859,313.0859,310.1371,311.3285,1888.0
2023-09-06 11:00:00,313.87,315.34,313.59,314.9,2500.0,311.6264,313.0859,311.3484,312.649,2500.0
2023-09-06 11:30:00,315.14,315.23,314.75,314.84,1794.0,312.8873,312.9767,312.5001,312.5895,1794.0
2023-09-06 12:00:00,315.25,315.58,315.25,315.35,1229.0,312.9965,313.3242,312.9965,313.0958,1229.0
2023-09-06 12:30:00,315.69,315.69,314.85,315.22,1000.0,313.4334,313.4334,312.5994,312.9667,1000.0
2023-09-06 13:00:00,314.94,314.95,313.49,313.49,6600.0,312.6887,312.6987,311.2491,311.2491,6600.0
2023-09-06 13:30:00,313.52,315.35,313.52,315.35,2131.0,311.2789,313.0958,311.2789,313.0958,2131.0
2023-09-06 14:00:00,315.3,315.81,315.3,315.81,539.0,313.0462,313.5525,313.0462,313.5525,539.0
2023-09-06 14:30:00,315.84,315.85,315.18,315.18,800.0,313.5823,313.5922,312.927,312.927,800.0
2023-09-06 15:00:00,315.44,316.32,315.26,316.24,4127.0,313.1852,314.0589,313.0065,313.9794,4127.0
2023-09-06 15:30:00,316.38,316.4,314.67,314.99,13722.0,314.1184,314.1383,312.4207,312.7384,13722.0
2023-09-07 09:30:00,316.64,317.44,315.65,315.93,25189.0,314.3766,315.1709,313.3937,313.6717,25189.0
2023-09-07 10:00:00,315.48,315.48,313.91,313.91,3226.0,313.2249,313.2249,311.6661,311.6661,3226.0
2023-09-07 10:30:00,314.24,314.72,314.11,314.33,2200.0,311.9937,312.4703,311.8647,312.0831,2200.0
2023-09-07 11:00:00,314.48,314.91,313.54,313.6,3025.0,312.232,312.659,311.2987,311.3583,3025.0
2023-09-07 11:30:00,313.23,313.98,313.23,313.83,2230.0,310.991,311.7356,310.991,311.5867,2230.0
2023-09-07 12:00:00,314.05,315.09,314.05,314.52,1958.0,311.8051,312.8377,311.8051,312.2717,1958.0
2023-09-07 12:30:00,314.47,314.47,313.24,313.98,4219.0,312.2221,312.2221,311.0009,311.7356,4219.0
2023-09-07 13:00:00,314.07,314.07,312.85,312.85,5592.0,311.825,311.825,310.6137,310.6137,5592.0
2023-09-07 13:30:00,312.81,313.34,311.46,312.11,16265.0,310.574,311.1002,309.2336,309.879,16265.0
2023-09-07 14:00:00,312.05,312.56,311.87,312.56,2411.0,309.8194,310.3258,309.6407,310.3258,2411.0
2023-09-07 14:30:00,312.79,313.37,312.48,312.48,4594.0,310.5541,311.13,310.2463,310.2463,4594.0
2023-09-07 15:00:00,312.43,312.61,311.68,311.95,4507.0,310.1967,310.3754,309.452,309.7201,4507.0
2023-09-07 15:30:00,311.8,311.87,310.82,311.08,23357.0,309.5712,309.6407,308.5982,308.8563,23357.0
2023-09-08 09:30:00,311.19,313.23,311.16,313.23,2924.0,308.9655,310.991,308.9358,310.991,2924.0
2023-09-08 10:00:00,312.39,315.21,312.39,315.18,3460.0,310.157,312.9568,310.157,312.927,3460.0
2023-09-08 10:30:00,314.77,314.77,313.99,314.4,1601.0,312.52,312.52,311.7455,312.1526,1601.0
2023-09-08 11:00:00,314.44,314.78,313.7,313.71,8616.0,312.1923,312.5299,311.4576,311.4675,8616.0
2023-09-08 11:30:00,313.69,314.11,313.69,313.95,2955.0,311.4477,311.8647,311.4477,311.7058,2955.0
2023-09-08 12:00:00,314.01,314.99,313.81,314.53,27734.0,311.7654,312.7384,311.5668,312.2817,27734.0
2023-09-08 12:30:00,314.84,315.92,314.31,314.43,9711.0,312.5895,313.6617,312.0632,312.1824,9711.0
2023-09-08 13:00:00,314.06,314.06,313.03,313.13,3866.0,311.815,311.815,310.7924,310.8917,3866.0
2023-09-08 13:30:00,313.11,313.87,313.0,313.0,2367.0,310.8718,311.6264,310.7626,310.7626,2367.0
2023-09-08 14:00:00,313.2,313.22,312.65,313.07,2800.0,310.9612,310.981,310.4151,310.8321,2800.0
2023-09-08 14:30:00,312.94,312.94,312.49,312.49,4450.0,310.703,310.703,310.2563,310.2563,4450.0
2023-09-08 15:00:00,312.62,313.98,312.42,313.44,5460.0,310.3853,311.7356,310.1868,311.1995,5460.0
2023-09-08 15:30:00,313.47,313.47,312.3,312.85,33473.0,311.2292,311.2292,310.0676,310.6137,33473.0
2023-09-11 09:30:00,313.06,315.41,313.06,314.68,4685.0,310.8222,313.1554,310.8222,312.4306,4685.0
2023-09-11 10:00:00,315.12,316.21,314.96,315.75,6975.0,312.8675,313.9497,312.7086,313.4929,6975.0
2023-09-11 10:30:00,316.17,316.35,312.97,312.97,12648.0,313.9099,314.0887,310.7328,310.7328,12648.0
2023-09-11 11:00:00,312.93,312.93,311.76,312.4,2313.0,310.6931,310.6931,309.5315,310.1669,2313.0
2023-09-11 11:30:00,312.24,312.45,312.24,312.27,606.0,310.008,310.2165,310.008,310.0378,606.0
2023-09-11 12:00:00,312.74,312.79,311.81,311.81,2191.0,310.5045,310.5541,309.5811,309.5811,2191.0
2023-09-11 12:30:00,311.95,311.95,310.94,311.82,3106.0,309.7201,309.7201,308.7173,309.591,3106.0
2023-09-11 13:00:00,311.89,311.89,310.01,310.57,12190.0,309.6605,309.6605,307.794,308.35,12190.0
2023-09-11 13:30:00,310.85,311.42,310.36,310.62,1338.0,308.628,309.1939,308.1415,308.3996,1338.0
2023-09-11 14:00:00,310.64,310.64,309.67,309.67,6187.0,308.4195,308.4195,307.4564,307.4564,6187.0
2023-09-11 14:30:00,309.47,310.12,309.45,309.92,2668.0,307.2578,307.9032,307.238,307.7046,2668.0
2023-09-11 15:00:00,310.06,310.06,309.18,309.18,2738.0,307.8436,307.8436,306.9699,306.9699,2738.0
2023-09-11 15:30:00,309.4,311.33,309.39,311.06,16786.0,307.1883,309.1045,307.1784,308.8365,16786.0
2023-09-12 09:30:00,312.53,316.25,312.53,316.12,16782.0,310.296,313.9894,310.296,313.8603,16782.0
2023-09-12 10:00:00,316.31,317.73,315.38,317.44,12556.0,314.0489,315.4588,313.1256,315.1709,12556.0
2023-09-12 10:30:00,317.7,318.04,316.83,317.31,3337.0,315.429,315.7666,314.5652,315.0418,3337.0
2023-09-12 11:00:00,317.4,318.45,317.36,318.32,4032.0,315.1312,316.1736,315.0914,316.0446,4032.0
2023-09-12 11:30:00,318.48,318.95,317.12,317.12,3100.0,316.2034,316.6701,314.8532,314.8532,3100.0
2023-09-12 12:00:00,316.95,317.31,316.54,317.27,1343.0,314.6844,315.0418,314.2773,315.0021,1343.0
2023-09-12 12:30:00,317.09,319.69,316.97,319.54,2242.0,314.8234,317.4048,314.7042,317.2559,2242.0
2023-09-12 13:00:00,319.46,321.0,319.46,321.0,4551.0,317.1764,318.7054,317.1764,318.7054,4551.0
2023-09-12 13:30:00,320.95,322.28,320.79,322.1,3771.0,318.6558,319.9763,318.4969,319.7976,3771.0
2023-09-12 14:00:00,322.06,322.23,321.4,321.71,2316.0,319.7578,319.9266,319.1026,319.4103,2316.0
2023-09-12 14:30:00,321.96,323.15,321.66,322.49,5326.0,319.6586,320.8401,319.3607,320.1848,5326.0
2023-09-12 15:00:00,322.55,322.55,320.14,320.38,10048.0,320.2443,320.2443,317.8516,318.0899,10048.0
2023-09-12 15:30:00,320.55,322.33,320.43,322.29,23671.0,318.2586,320.0259,318.1395,319.9862,23671.0
2023-09-13 09:30:00,323.8,329.64,323.8,329.53,15878.0,321.4854,327.2837,321.4854,327.1744,15878.0
2023-09-13 10:00:00,329.85,329.85,326.46,327.2,7989.0,327.4922,327.4922,324.1264,324.8611,7989.0
2023-09-13 10:30:00,327.17,329.71,326.93,328.93,7293.0,324.8313,327.3532,324.593,326.5787,7293.0
2023-09-13 11:00:00,329.26,331.27,329.25,331.16,15099.0,326.9064,328.902,326.8964,328.7928,15099.0
2023-09-13 11:30:00,331.22,332.26,330.93,331.63,10817.0,328.8524,329.8849,328.5644,329.2594,10817.0
2023-09-13 12:00:00,331.67,332.63,330.84,332.43,13127.0,329.2991,330.2523,328.4751,330.0537,13127.0
2023-09-13 12:30:00,332.11,333.13,331.15,333.1,4047.0,329.736,330.7487,328.7829,330.7189,4047.0
2023-09-13 13:00:00,333.0,333.12,331.02,332.14,14551.0,330.6196,330.7388,328.6538,329.7658,14551.0
2023-09-13 13:30:00,332.21,332.68,330.91,332.68,12061.0,329.8353,330.3019,328.5446,330.3019,12061.0
2023-09-13 14:00:00,333.0,334.1,332.25,333.9,10850.0,330.6196,331.7118,329.875,331.5132,10850.0
2023-09-13 14:30:00,333.86,333.92,332.79,332.95,9499.0,331.4735,331.5331,330.4111,330.57,9499.0
2023-09-13 15:00:00,332.56,332.84,331.63,332.38,12881.0,330.1828,330.4608,329.2594,330.0041,12881.0
2023-09-13 15:30:00,332.52,334.66,331.45,334.19,43730.0,330.1431,332.2678,329.0807,331.8011,43730.0
2023-09-14 09:30:00,334.6,336.95,334.6,336.58,3740.0,332.2082,334.5414,332.2082,334.1741,3740.0
2023-09-14 10:00:00,337.07,337.07,331.86,333.13,5967.0,334.6605,334.6605,329.4878,330.7487,5967.0
2023-09-14 10:30:00,333.5,334.41,333.2,333.94,9619.0,331.1161,332.0196,330.8182,331.5529,9619.0
2023-09-14 11:00:00,333.94,334.9,333.9,334.9,3027.0,331.5529,332.5061,331.5132,332.5061,3027.0
2023-09-14 11:30:00,335.03,336.2,335.03,336.1,2643.0,332.6351,333.7968,332.6351,333.6975,2643.0
2023-09-14 12:00:00,336.62,336.8,336.21,336.44,4642.0,334.2138,334.3925,333.8067,334.0351,4642.0
2023-09-14 12:30:00,336.56,336.63,336.14,336.14,5131.0,334.1542,334.2237,333.7372,333.7372,5131.0
2023-09-14 13:00:00,336.27,336.43,335.87,336.06,1830.0,333.8663,334.0251,333.4691,333.6578,1830.0
2023-09-14 13:30:00,335.81,336.37,335.81,336.03,1990.0,333.4096,333.9656,333.4096,333.628,1990.0
2023-09-14 14:00:00,336.03,336.03,334.46,334.46,4982.0,333.628,333.628,332.0692,332.0692,4982.0
2023-09-14 14:30:00,334.6,336.19,334.46,336.19,2870.0,332.2082,333.7868,332.0692,333.7868,2870.0
2023-09-14 15:00:00,336.49,336.5,334.79,335.71,7045.0,334.0847,334.0946,332.3968,333.3103,7045.0
2023-09-14 15:30:00,335.53,336.88,335.35,336.85,26544.0,333.1316,334.4719,332.9528,334.4421,26544.0
2023-09-15 09:30:00,335.21,335.94,335.0,335.0,12878.0,332.8138,333.5386,332.6053,332.6053,12878.0
2023-09-15 10:00:00,335.38,335.78,332.67,333.82,5241.0,332.9826,333.3798,330.292,331.4338,5241.0
2023-09-15 10:30:00,333.53,333.77,331.55,331.99,12502.0,331.1459,331.3841,329.18,329.6169,12502.0
2023-09-15 11:00:00,331.53,333.27,331.46,332.65,2819.0,329.1601,330.8877,329.0906,330.2721,2819.0
2023-09-15 11:30:00,332.69,332.7,332.07,332.31,6800.0,330.3119,330.3218,329.6963,329.9346,6800.0
2023-09-15 12:00:00,332.3,332.54,331.91,332.18,4614.0,329.9246,330.1629,329.5374,329.8055,4614.0
2023-09-15 12:30:00,332.19,332.28,331.55,332.22,11141.0,329.8154,329.9048,329.18,329.8452,11141.0
2023-09-15 13:00:00,332.22,332.28,331.88,332.05,3481.0,329.8452,329.9048,329.5076,329.6764,3481.0
2023-09-15 13:30:00,332.05,332.87,331.79,332.87,4854.0,329.6764,330.4906,329.4183,330.4906,4854.0
2023-09-15 14:00:00,332.6,333.28,332.45,333.28,5105.0,330.2225,330.8976,330.0736,330.8976,5105.0
2023-09-15 14:30:00,333.65,333.65,333.13,333.13,2727.0,331.265,331.265,330.7487,330.7487,2727.0
2023-09-15 15:00:00,333.12,334.41,332.99,334.15,11099.0,330.7388,332.0196,330.6097,331.7614,11099.0
2023-09-15 15:30:00,334.13,334.5,333.32,334.05,35372.0,331.7416,332.1089,330.9374,331.6621,35372.0
2023-09-18 09:30:00,334.61,342.77,334.61,338.24,9725.0,332.2181,340.3198,332.2181,335.8222,9725.0
2023-09-18 10:00:00,337.84,340.35,337.84,339.67,15900.0,335.425,337.9171,335.425,337.242,15900.0
2023-09-18 10:30:00,339.47,340.06,337.39,338.15,3031.0,337.0434,337.6292,334.9783,335.7328,3031.0
2023-09-18 11:00:00,337.75,338.72,337.75,338.29,1151.0,335.3357,336.2988,335.3357,335.8718,1151.0
2023-09-18 11:30:00,338.5,338.56,337.86,338.5,3500.0,336.0803,336.1399,335.4449,336.0803,3500.0
2023-09-18 12:00:00,337.98,338.42,337.88,338.2,2008.0,335.564,336.0009,335.4648,335.7825,2008.0
2023-09-18 12:30:00,338.12,338.55,338.12,338.52,1392.0,335.703,336.13,335.703,336.1002,1392.0
2023-09-18 13:00:00,339.0,340.53,339.0,340.19,6078.0,336.5768,338.0958,336.5768,337.7582,6078.0
2023-09-18 13:30:00,340.28,340.28,338.47,338.47,3351.0,337.8476,337.8476,336.0505,336.0505,3351.0
2023-09-18 14:00:00,338.53,339.4,338.41,339.3,3020.0,336.1101,336.9739,335.991,336.8746,3020.0
2023-09-18 14:30:00,339.12,340.63,338.61,340.63,6350.0,336.6959,338.1951,336.1895,338.1951,6350.0
2023-09-18 15:00:00,340.0,340.62,339.83,339.83,3334.0,337.5696,338.1852,337.4008,337.4008,3334.0
2023-09-18 15:30:00,339.81,341.09,339.81,340.79,19415.0,337.381,338.6518,337.381,338.354,19415.0
2023-09-19 09:30:00,340.63,342.25,340.15,341.74,4175.0,338.1951,339.8035,337.7185,339.2972,4175.0
2023-09-19 10:00:00,341.5,341.5,337.78,338.84,1686.0,339.0589,339.0589,335.3655,336.4179,1686.0
2023-09-19 10:30:00,338.88,342.7,338.88,342.43,5349.0,336.4576,340.2503,336.4576,339.9822,5349.0
2023-09-19 11:00:00,342.12,342.12,340.6,340.89,2701.0,339.6744,339.6744,338.1653,338.4532,2701.0
2023-09-19 11:30:00,340.36,341.2,339.69,339.71,5056.0,337.927,338.761,337.2618,337.2817,5056.0
2023-09-19 12:00:00,340.04,340.41,339.34,339.34,2803.0,337.6093,337.9767,336.9143,336.9143,2803.0
2023-09-19 12:30:00,339.11,339.11,338.47,338.49,1046.0,336.686,336.686,336.0505,336.0704,1046.0
2023-09-19 13:00:00,338.23,339.18,337.77,339.02,4074.0,335.8123,336.7555,335.3555,336.5966,4074.0
2023-09-19 13:30:00,338.63,339.54,338.57,339.44,2384.0,336.2094,337.1129,336.1498,337.0136,2384.0
2023-09-19 14:00:00,339.46,339.46,337.61,337.61,3211.0,337.0335,337.0335,335.1967,335.1967,3211.0
2023-09-19 14:30:00,337.58,339.13,337.58,338.74,5312.0,335.1669,336.7058,335.1669,336.3186,5312.0
2023-09-19 15:00:00,338.19,338.35,337.66,337.66,4220.0,335.7725,335.9314,335.2463,335.2463,4220.0
2023-09-19 15:30:00,337.65,338.72,337.29,337.69,25992.0,335.2364,336.2988,334.879,335.2761,25992.0
2023-09-20 09:30:00,338.36,339.95,338.36,339.95,997.0,335.9413,337.52,335.9413,337.52,997.0
2023-09-20 10:00:00,339.95,340.91,339.82,339.82,1733.0,337.52,338.4731,337.3909,337.3909,1733.0
2023-09-20 10:30:00,339.59,339.7,339.25,339.25,1789.0,337.1625,337.2717,336.825,336.825,1789.0
2023-09-20 11:00:00,339.33,341.24,339.33,340.83,1989.0,336.9044,338.8007,336.9044,338.3937,1989.0
2023-09-20 11:30:00,341.22,341.6,340.9,340.9,1275.0,338.7809,339.1582,338.4632,338.4632,1275.0
2023-09-20 12:00:00,340.87,341.3,340.85,340.86,1055.0,338.4334,338.8603,338.4135,338.4235,1055.0
2023-09-20 12:30:00,341.15,341.71,341.14,341.71,1032.0,338.7114,339.2674,338.7015,339.2674,1032.0
2023-09-20 13:00:00,341.99,342.86,341.99,342.86,803.0,339.5454,340.4092,339.5454,340.4092,803.0
2023-09-20 13:30:00,342.52,342.64,340.39,342.58,6562.0,340.0716,340.1907,337.9568,340.1312,6562.0
2023-09-20 14:00:00,341.49,341.63,340.93,341.25,3881.0,339.049,339.188,338.493,338.8107,3881.0
2023-09-20 14:30:00,341.08,342.98,341.08,342.36,4963.0,338.6419,340.5283,338.6419,339.9127,4963.0
2023-09-20 15:00:00,342.4,342.99,341.62,342.25,8210.0,339.9524,340.5382,339.178,339.8035,8210.0
2023-09-20 15:30:00,342.03,342.25,340.93,341.56,22122.0,339.5851,339.8035,338.493,339.1185,22122.0
2023-09-21 09:30:00,340.69,341.71,339.81,340.21,5663.0,338.2547,339.2674,337.381,337.7781,5663.0
2023-09-21 10:00:00,340.15,341.8,338.79,341.8,3292.0,337.7185,339.3567,336.3683,339.3567,3292.0
2023-09-21 10:30:00,341.84,341.86,340.1,340.13,5026.0,339.3965,339.4163,337.6689,337.6987,5026.0
2023-09-21 11:00:00,340.51,340.51,339.98,340.12,1913.0,338.076,338.076,337.5497,337.6887,1913.0
2023-09-21 11:30:00,340.25,341.53,340.25,341.32,2689.0,337.8178,339.0887,337.8178,338.8802,2689.0
2023-09-21 12:00:00,341.5,341.77,340.58,340.58,2559.0,339.0589,339.327,338.1455,338.1455,2559.0
2023-09-21 12:30:00,340.81,340.91,340.39,340.39,1602.0,338.3738,338.4731,337.9568,337.9568,1602.0
2023-09-21 13:00:00,340.12,341.53,340.11,341.53,6736.0,337.6887,339.0887,337.6788,339.0887,6736.0
2023-09-21 13:30:00,341.65,343.13,341.64,343.13,1100.0,339.2078,340.6772,339.1979,340.6772,1100.0
2023-09-21 14:00:00,343.45,343.5,342.13,342.88,3600.0,340.9949,341.0446,339.6844,340.429,3600.0
2023-09-21 14:30:00,342.45,342.69,342.0,342.57,4479.0,340.0021,340.2404,339.5553,340.1212,4479.0
2023-09-21 15:00:00,342.66,343.49,342.65,342.97,4377.0,340.2106,341.0347,340.2007,340.5184,4377.0
2023-09-21 15:30:00,342.77,342.77,339.62,339.63,18321.0,340.3198,340.3198,337.1923,337.2022,18321.0
2023-09-22 09:30:00,339.72,341.99,339.72,341.84,857.0,337.2916,339.5454,337.2916,339.3965,857.0
2023-09-22 10:00:00,342.3,342.3,339.72,340.57,2798.0,339.8532,339.8532,337.2916,338.1355,2798.0
2023-09-22 10:30:00,340.34,341.32,340.34,341.06,2202.0,337.9072,338.8802,337.9072,338.622,2202.0
2023-09-22 11:00:00,340.94,341.72,340.69,341.23,3454.0,338.5029,339.2773,338.2547,338.7908,3454.0
2023-09-22 11:30:00,341.84,342.38,341.39,341.91,3607.0,339.3965,339.9326,338.9497,339.466,3607.0
2023-09-22 12:00:00,341.75,341.79,341.22,341.72,2784.0,339.3071,339.3468,338.7809,339.2773,2784.0
2023-09-22 12:30:00,341.73,342.01,341.62,341.91,1335.0,339.2872,339.5652,339.178,339.466,1335.0
2023-09-22 13:00:00,341.82,342.51,341.82,342.51,1238.0,339.3766,340.0617,339.3766,340.0617,1238.0
2023-09-22 13:30:00,342.49,342.83,342.42,342.63,1600.0,340.0418,340.3794,339.9723,340.1808,1600.0
2023-09-22 14:00:00,342.83,343.15,341.24,341.86,3500.0,340.3794,340.6971,338.8007,339.4163,3500.0
2023-09-22 14:30:00,341.44,342.04,340.66,342.04,3900.0,338.9993,339.595,338.2249,339.595,3900.0
2023-09-22 15:00:00,342.4,343.02,342.2,342.65,2901.0,339.9524,340.568,339.7539,340.2007,2901.0
2023-09-22 15:30:00,342.66,342.79,341.63,341.89,14567.0,340.2106,340.3397,339.188,339.4461,14567.0
2023-09-25 09:30:00,343.64,346.42,342.64,345.15,8491.0,341.1836,343.9437,340.1907,342.6828,8491.0
2023-09-25 10:00:00,344.5,344.5,342.39,343.48,9478.0,342.0374,342.0374,339.9425,341.0247,9478.0
2023-09-25 10:30:00,343.57,345.23,342.78,345.12,18774.0,341.1141,342.7622,340.3297,342.653,18774.0
2023-09-25 11:00:00,345.04,346.06,343.79,345.41,4761.0,342.5736,343.5863,341.3325,342.9409,4761.0
2023-09-25 11:30:00,345.32,346.26,343.74,345.98,19843.0,342.8516,343.7849,341.2829,343.5069,19843.0
2023-09-25 12:00:00,346.08,346.59,345.33,346.47,4485.0,343.6061,344.1125,342.8615,343.9934,4485.0
2023-09-25 12:30:00,346.25,346.38,345.22,345.45,5411.0,343.7749,343.904,342.7523,342.9806,5411.0
2023-09-25 13:00:00,345.4,345.81,344.66,345.17,7584.0,342.931,343.3381,342.1963,342.7026,7584.0
2023-09-25 13:30:00,345.38,346.14,345.1,345.53,7027.0,342.9111,343.6657,342.6331,343.0601,7027.0
2023-09-25 14:00:00,345.57,346.12,343.8,345.06,7860.0,343.0998,343.6459,341.3424,342.5934,7860.0
2023-09-25 14:30:00,345.02,345.38,344.42,345.13,5789.0,342.5537,342.9111,341.958,342.6629,5789.0
2023-09-25 15:00:00,345.11,345.28,344.51,345.15,7254.0,342.6431,342.8119,342.0474,342.6828,7254.0
2023-09-25 15:30:00,345.16,346.25,343.96,344.77,34377.0,342.6927,343.7749,341.5013,342.3055,34377.0
2023-09-26 09:30:00,342.96,346.15,342.48,346.04,8411.0,340.5084,343.6756,340.0319,343.5664,8411.0
2023-09-26 10:00:00,345.5,346.03,338.94,341.29,6289.0,343.0303,343.5565,336.5172,338.8504,6289.0
2023-09-26 10:30:00,341.57,343.48,341.36,342.81,3819.0,339.1284,341.0247,338.9199,340.3595,3819.0
2023-09-26 11:00:00,342.81,343.25,341.92,341.98,4218.0,340.3595,340.7964,339.4759,339.5355,4218.0
2023-09-26 11:30:00,342.19,343.81,342.06,343.29,11060.0,339.7439,341.3524,339.6149,340.8361,11060.0
2023-09-26 12:00:00,343.39,344.08,343.21,344.08,1932.0,340.9354,341.6204,340.7567,341.6204,1932.0
2023-09-26 12:30:00,343.85,344.29,343.59,343.75,2529.0,341.3921,341.8289,341.1339,341.2928,2529.0
2023-09-26 13:00:00,343.78,343.81,342.95,343.02,3488.0,341.3226,341.3524,340.4985,340.568,3488.0
2023-09-26 13:30:00,342.94,343.24,341.98,342.68,3508.0,340.4886,340.7864,339.5355,340.2304,3508.0
2023-09-26 14:00:00,342.9,342.9,341.73,342.0,2954.0,340.4489,340.4489,339.2872,339.5553,2954.0
2023-09-26 14:30:00,341.89,342.96,341.89,342.41,6027.0,339.4461,340.5084,339.4461,339.9624,6027.0
2023-09-26 15:00:00,342.19,342.46,341.44,341.58,4499.0,339.7439,340.012,338.9993,339.1383,4499.0
2023-09-26 15:30:00,341.55,342.0,339.94,339.95,21453.0,339.1085,339.5553,337.51,337.52,21453.0
2023-09-27 09:30:00,340.52,343.79,340.52,341.04,1996.0,338.0859,341.3325,338.0859,338.6022,1996.0
2023-09-27 10:00:00,342.09,343.12,340.59,343.12,10247.0,339.6447,340.6673,338.1554,340.6673,10247.0
2023-09-27 10:30:00,343.26,345.65,343.25,344.33,10776.0,340.8063,343.1792,340.7964,341.8687,10776.0
2023-09-27 11:00:00,344.25,344.63,343.4,344.62,3581.0,341.7892,342.1665,340.9453,342.1566,3581.0
2023-09-27 11:30:00,344.63,346.25,344.5,345.46,3452.0,342.1665,343.7749,342.0374,342.9906,3452.0
2023-09-27 12:00:00,344.08,344.22,343.47,344.22,2400.0,341.6204,341.7594,341.0148,341.7594,2400.0
2023-09-27 12:30:00,344.39,346.58,344.39,346.01,3300.0,341.9282,344.1026,341.9282,343.5366,3300.0
2023-09-27 13:00:00,345.75,345.75,344.99,344.99,2262.0,343.2785,343.2785,342.5239,342.5239,2262.0
2023-09-27 13:30:00,344.52,345.33,344.0,345.33,2912.0,342.0573,342.8615,341.541,342.8615,2912.0
2023-09-27 14:00:00,345.33,346.7,345.32,346.69,7836.0,342.8615,344.2217,342.8516,344.2118,7836.0
2023-09-27 14:30:00,346.69,347.64,346.41,347.16,8929.0,344.2118,345.155,343.9338,344.6784,8929.0
2023-09-27 15:00:00,347.13,347.85,347.06,347.16,3793.0,344.6486,345.3635,344.5791,344.6784,3793.0
2023-09-27 15:30:00,347.07,347.11,344.48,345.38,37437.0,344.5891,344.6288,342.0176,342.9111,37437.0
2023-09-28 09:30:00,344.54,344.69,342.49,343.86,2477.0,342.0772,342.2261,340.0418,341.402,2477.0
2023-09-28 10:00:00,343.84,345.36,343.16,344.5,4514.0,341.3822,342.8913,340.707,342.0374,4514.0
2023-09-28 10:30:00,344.32,345.67,344.15,345.05,5187.0,341.8587,343.1991,341.6899,342.5835,5187.0
2023-09-28 11:00:00,345.19,345.62,344.65,345.27,3706.0,342.7225,343.1494,342.1864,342.8019,3706.0
2023-09-28 11:30:00,345.43,345.46,343.97,344.64,4714.0,342.9608,342.9906,341.5112,342.1764,4714.0
2023-09-28 12:00:00,344.28,344.45,344.03,344.31,722.0,341.819,341.9878,341.5708,341.8488,722.0
2023-09-28 12:30:00,344.5,344.62,344.17,344.53,1740.0,342.0374,342.1566,341.7098,342.0672,1740.0
2023-09-28 13:00:00,344.86,345.06,343.8,344.25,4172.0,342.3949,342.5934,341.3424,341.7892,4172.0
2023-09-28 13:30:00,344.1,344.45,343.88,344.14,2441.0,341.6403,341.9878,341.4219,341.68,2441.0
2023-09-28 14:00:00,344.2,344.97,344.08,344.48,3761.0,341.7396,342.5041,341.6204,342.0176,3761.0
2023-09-28 14:30:00,344.8,344.8,344.1,344.4,2001.0,342.3353,342.3353,341.6403,341.9382,2001.0
2023-09-28 15:00:00,344.88,345.67,344.87,345.57,4695.0,342.4147,343.1991,342.4048,343.0998,4695.0
2023-09-28 15:30:00,345.43,345.43,344.68,345.17,14125.0,342.9608,342.9608,342.2161,342.7026,14125.0
2023-09-29 09:30:00,345.05,345.35,340.94,343.7,3812.0,342.5835,342.8814,338.5029,341.2432,3812.0
2023-09-29 10:00:00,343.5,344.07,343.49,343.61,1349.0,341.0446,341.6105,341.0347,341.1538,1349.0
2023-09-29 10:30:00,344.08,344.22,343.73,344.01,3618.0,341.6204,341.7594,341.2729,341.5509,3618.0
2023-09-29 11:00:00,343.73,344.36,343.58,343.94,2687.0,341.2729,341.8984,341.124,341.4814,2687.0
2023-09-29 11:30:00,343.78,343.78,341.62,342.35,16029.0,341.3226,341.3226,339.178,339.9028,16029.0
2023-09-29 12:00:00,342.32,343.58,342.3,343.56,3079.0,339.873,341.124,339.8532,341.1042,3079.0
2023-09-29 12:30:00,343.74,343.82,342.1,342.1,1385.0,341.2829,341.3623,339.6546,339.6546,1385.0
2023-09-29 13:00:00,342.0,342.05,340.89,342.05,2048.0,339.5553,339.6049,338.4532,339.6049,2048.0
2023-09-29 13:30:00,342.0,342.0,341.16,341.19,1089.0,339.5553,339.5553,338.7213,338.7511,1089.0
2023-09-29 14:00:00,340.92,342.03,340.83,341.74,3606.0,338.483,339.5851,338.3937,339.2972,3606.0
2023-09-29 14:30:00,341.74,343.21,341.71,343.16,3447.0,339.2972,340.7567,339.2674,340.707,3447.0
2023-09-29 15:00:00,343.17,343.17,341.92,342.42,1962.0,340.7169,340.7169,339.4759,339.9723,1962.0
2023-09-29 15:30:00,342.28,342.65,341.74,341.79,13678.0,339.8333,340.2007,339.2972,339.3468,13678.0
2023-10-02 09:30:00,341.32,341.32,339.96,340.81,2231.0,338.8802,338.8802,337.5299,338.3738,2231.0
2023-10-02 10:00:00,342.15,344.6,342.15,344.55,1895.0,339.7042,342.1367,339.7042,342.0871,1895.0
2023-10-02 10:30:00,344.56,346.58,344.51,345.8,3349.0,342.097,344.1026,342.0474,343.3281,3349.0
2023-10-02 11:00:00,346.38,346.67,345.43,345.44,1556.0,343.904,344.1919,342.9608,342.9707,1556.0
2023-10-02 11:30:00,345.39,346.65,345.05,345.8,10209.0,342.9211,344.1721,342.5835,343.3281,10209.0
2023-10-02 12:00:00,345.8,345.94,344.86,345.6,7606.0,343.3281,343.4671,342.3949,343.1296,7606.0
2023-10-02 12:30:00,345.6,345.67,345.12,345.46,8997.0,343.1296,343.1991,342.653,342.9906,8997.0
2023-10-02 13:00:00,345.46,345.73,344.88,344.88,11147.0,342.9906,343.2586,342.4147,342.4147,11147.0
2023-10-02 13:30:00,345.15,345.94,345.01,345.75,5417.0,342.6828,343.4671,342.5438,343.2785,5417.0
2023-10-02 14:00:00,345.69,346.48,345.68,345.98,4013.0,343.2189,344.0033,343.209,343.5069,4013.0
2023-10-02 14:30:00,346.06,346.81,345.94,346.61,4814.0,343.5863,344.3309,343.4671,344.1324,4814.0
2023-10-02 15:00:00,346.4,347.55,346.39,347.39,5691.0,343.9239,345.0656,343.9139,344.9068,5691.0
2023-10-02 15:30:00,347.54,348.33,347.26,347.63,12470.0,345.0557,345.8401,344.7777,345.1451,12470.0
2023-10-03 09:30:00,348.22,348.86,347.68,348.86,2803.0,345.7308,346.3663,345.1947,346.3663,2803.0
2023-10-03 10:00:00,348.36,348.73,346.12,346.12,12333.0,345.8698,346.2372,343.6459,343.6459,12333.0
2023-10-03 10:30:00,345.92,346.11,344.91,346.11,2000.0,343.4473,343.6359,342.4445,343.6359,2000.0
2023-10-03 11:00:00,346.1,346.1,344.17,345.07,4168.0,343.626,343.626,341.7098,342.6034,4168.0
2023-10-03 11:30:00,344.99,345.44,344.79,344.97,2893.0,342.5239,342.9707,342.3254,342.5041,2893.0
2023-10-03 12:00:00,345.45,346.14,345.18,346.14,3453.0,342.9806,343.6657,342.7126,343.6657,3453.0
2023-10-03 12:30:00,346.04,346.06,345.35,345.47,3547.0,343.5664,343.5863,342.8814,343.0005,3547.0
2023-10-03 13:00:00,345.14,345.16,344.02,344.31,7348.0,342.6729,342.6927,341.5609,341.8488,7348.0
2023-10-03 13:30:00,344.04,344.04,342.41,342.42,1853.0,341.5807,341.5807,339.9624,339.9723,1853.0
2023-10-03 14:00:00,342.41,343.26,341.93,343.11,2420.0,339.9624,340.8063,339.4858,340.6574,2420.0
2023-10-03 14:30:00,342.86,343.59,342.7,343.17,15052.0,340.4092,341.1339,340.2503,340.7169,15052.0
2023-10-03 15:00:00,343.07,344.5,343.0,344.17,10515.0,340.6177,342.0374,340.5482,341.7098,10515.0
2023-10-03 15:30:00,344.1,345.01,342.82,343.44,22643.0,341.6403,342.5438,340.3694,340.985,22643.0
2023-10-04 09:30:00,343.91,346.38,343.51,345.53,5061.0,341.4517,343.904,341.0545,343.0601,5061.0
2023-10-04 10:00:00,344.55,346.78,344.55,346.3,2749.0,342.0871,344.3011,342.0871,343.8246,2749.0
2023-10-04 10:30:00,346.0,346.47,344.87,345.31,4644.0,343.5267,343.9934,342.4048,342.8416,4644.0
2023-10-04 11:00:00,345.74,346.85,345.48,346.63,3241.0,343.2686,344.3706,343.0104,344.1522,3241.0
2023-10-04 11:30:00,346.54,347.85,346.21,347.85,3496.0,344.0629,345.3635,343.7352,345.3635,3496.0
2023-10-04 12:00:00,347.66,349.0,347.65,348.99,3190.0,345.1748,346.5053,345.1649,346.4953,3190.0
2023-10-04 12:30:00,349.0,349.97,349.0,349.55,3060.0,346.5053,347.4683,346.5053,347.0513,3060.0
2023-10-04 13:00:00,349.52,350.01,349.0,349.59,3704.0,347.0216,347.508,346.5053,347.0911,3704.0
2023-10-04 13:30:00,349.25,349.49,348.54,348.64,2259.0,346.7535,346.9918,346.0486,346.1478,2259.0
2023-10-04 14:00:00,348.85,348.88,347.81,347.82,3638.0,346.3563,346.3861,345.3238,345.3337,3638.0
2023-10-04 14:30:00,347.62,348.52,347.25,347.29,5528.0,345.1351,346.0287,344.7678,344.8075,5528.0
2023-10-04 15:00:00,347.12,348.32,346.44,347.57,6801.0,344.6387,345.8301,343.9636,345.0855,6801.0
2023-10-04 15:30:00,347.3,348.3,346.38,347.72,32094.0,344.8174,345.8103,343.904,345.2344,32094.0
2023-10-05 09:30:00,346.75,351.21,346.75,350.89,3148.0,344.2714,348.6995,344.2714,348.3818,3148.0
2023-10-05 10:00:00,350.54,354.2,349.77,354.17,19131.0,348.0343,351.6681,347.2698,351.6383,19131.0
2023-10-05 10:30:00,354.16,354.64,352.53,352.53,13503.0,351.6284,352.105,350.01,350.01,13503.0
2023-10-05 11:00:00,351.8,351.8,350.12,350.52,5332.0,349.2853,349.2853,347.6173,348.0144,5332.0
2023-10-05 11:30:00,349.97,351.11,349.63,351.11,3730.0,347.4683,348.6002,347.1308,348.6002,3730.0
2023-10-05 12:00:00,351.17,351.51,350.56,351.45,6071.0,348.6598,348.9973,348.0541,348.9378,6071.0
2023-10-05 12:30:00,351.99,352.33,350.96,350.96,2300.0,349.4739,349.8115,348.4513,348.4513,2300.0
2023-10-05 13:00:00,351.0,351.57,350.86,351.07,4303.0,348.491,349.0569,348.352,348.5605,4303.0
2023-10-05 13:30:00,350.97,351.68,350.87,351.32,3907.0,348.4612,349.1661,348.3619,348.8087,3907.0
2023-10-05 14:00:00,351.41,351.99,350.82,351.12,4874.0,348.898,349.4739,348.3123,348.6101,4874.0
2023-10-05 14:30:00,351.22,352.73,351.22,352.57,6260.0,348.7094,350.2086,348.7094,350.0498,6260.0
2023-10-05 15:00:00,352.42,352.42,350.95,351.79,7495.0,349.9008,349.9008,348.4413,349.2753,7495.0
2023-10-05 15:30:00,351.86,351.89,349.79,350.01,21342.0,349.3448,349.3746,347.2896,347.508,21342.0
2023-10-06 09:30:00,350.1,355.15,350.1,352.0,4548.0,347.5974,352.6113,347.5974,349.4838,4548.0
2023-10-06 10:00:00,351.61,353.78,351.35,353.78,12004.0,349.0966,351.2511,348.8385,351.2511,12004.0
2023-10-06 10:30:00,353.41,355.71,353.41,354.93,10804.0,350.8837,353.1673,350.8837,352.3929,10804.0
2023-10-06 11:00:00,354.82,357.47,354.66,357.47,6199.0,352.2837,354.9147,352.1248,354.9147,6199.0
2023-10-06 11:30:00,357.13,358.23,356.36,358.23,6405.0,354.5772,355.6693,353.8127,355.6693,6405.0
2023-10-06 12:00:00,359.09,359.09,358.06,358.21,4173.0,356.5231,356.5231,355.5005,355.6494,4173.0
2023-10-06 12:30:00,358.52,358.59,357.14,357.41,5054.0,355.9572,356.0267,354.5871,354.8552,5054.0
2023-10-06 13:00:00,357.47,357.79,356.94,357.36,4533.0,354.9147,355.2324,354.3885,354.8055,4533.0
2023-10-06 13:30:00,357.35,357.35,356.75,356.94,4005.0,354.7956,354.7956,354.1999,354.3885,4005.0
2023-10-06 14:00:00,356.88,358.22,356.87,358.19,4809.0,354.3289,355.6594,354.319,355.6296,4809.0
2023-10-06 14:30:00,358.64,358.95,358.22,358.32,5536.0,356.0764,356.3841,355.6594,355.7586,5536.0
2023-10-06 15:00:00,357.89,357.94,357.12,357.9,7882.0,355.3317,355.3814,354.5672,355.3417,7882.0
2023-10-06 15:30:00,357.91,358.12,356.25,356.25,36694.0,355.3516,355.5601,353.7034,353.7034,36694.0
2023-10-09 09:30:00,355.0,360.16,354.53,359.0,3565.0,352.4624,357.5855,351.9957,356.4338,3565.0
2023-10-09 10:00:00,358.88,360.46,357.98,359.79,6626.0,356.3146,357.8834,355.4211,357.2181,6626.0
2023-10-09 10:30:00,360.33,360.33,357.49,358.12,13394.0,357.7543,357.7543,354.9346,355.5601,13394.0
2023-10-09 11:00:00,357.79,361.42,357.79,360.66,7403.0,355.2324,358.8365,355.2324,358.0819,7403.0
2023-10-09 11:30:00,360.74,361.78,360.5,361.76,3495.0,358.1613,359.1939,357.9231,359.1741,3495.0
2023-10-09 12:00:00,361.87,363.71,361.48,363.25,7047.0,359.2833,361.1101,358.8961,360.6534,7047.0
2023-10-09 12:30:00,362.98,363.22,362.08,362.92,4253.0,360.3853,360.6236,359.4918,360.3258,4253.0
2023-10-09 13:00:00,363.09,363.09,361.06,361.69,3172.0,360.4946,360.4946,358.4791,359.1046,3172.0
2023-10-09 13:30:00,361.7,364.42,361.7,363.68,4017.0,359.1145,361.815,359.1145,361.0803,4017.0
2023-10-09 14:00:00,363.82,364.94,363.82,364.71,4024.0,361.2193,362.3313,361.2193,362.103,4024.0
2023-10-09 14:30:00,364.79,365.58,364.37,365.21,4946.0,362.1824,362.9668,361.7654,362.5994,4946.0
2023-10-09 15:00:00,365.26,365.37,364.67,364.89,4874.0,362.649,362.7583,362.0633,362.2817,4874.0
2023-10-09 15:30:00,364.79,365.43,364.42,364.76,21088.0,362.1824,362.8178,361.815,362.1526,21088.0
2023-10-10 09:30:00,365.96,368.67,365.5,367.02,5047.0,363.344,366.0347,362.8873,364.3965,5047.0
2023-10-10 10:00:00,367.21,367.64,365.68,366.3,5241.0,364.5851,365.012,363.066,363.6816,5241.0
2023-10-10 10:30:00,366.6,367.58,365.22,367.04,9164.0,363.9795,364.9525,362.6093,364.4163,9164.0
2023-10-10 11:00:00,366.92,369.25,366.77,369.23,5526.0,364.2972,366.6105,364.1482,366.5907,5526.0
2023-10-10 11:30:00,369.26,369.31,367.39,367.9,2816.0,366.6204,366.6701,364.7638,365.2702,2816.0
2023-10-10 12:00:00,368.08,368.71,367.97,367.97,4744.0,365.4489,366.0744,365.3397,365.3397,4744.0
2023-10-10 12:30:00,368.0,368.47,367.2,367.5,1401.0,365.3695,365.8361,364.5752,364.873,1401.0
2023-10-10 13:00:00,367.52,367.52,366.37,366.86,6233.0,364.8929,364.8929,363.7511,364.2376,6233.0
2023-10-10 13:30:00,366.83,366.88,366.43,366.81,1600.0,364.2078,364.2575,363.8107,364.188,1600.0
2023-10-10 14:00:00,367.01,367.78,366.93,367.71,3447.0,364.3865,365.151,364.3071,365.0815,3447.0
2023-10-10 14:30:00,367.85,367.85,367.12,367.12,3529.0,365.2205,365.2205,364.4957,364.4957,3529.0
2023-10-10 15:00:00,367.32,367.34,365.79,365.96,2800.0,364.6943,364.7142,363.1753,363.344,2800.0
2023-10-10 15:30:00,365.94,366.27,364.78,365.1,21244.0,363.3242,363.6518,362.1725,362.4902,21244.0
2023-10-11 09:30:00,363.97,364.47,360.92,360.92,4705.0,361.3683,361.8647,358.3401,358.3401,4705.0
2023-10-11 10:00:00,361.81,365.3,361.81,364.9,3062.0,359.2237,362.6888,359.2237,362.2916,3062.0
2023-10-11 10:30:00,364.98,364.98,362.39,362.87,2580.0,362.371,362.371,359.7996,360.2761,2580.0
2023-10-11 11:00:00,362.94,362.94,361.35,361.45,2283.0,360.3456,360.3456,358.767,358.8663,2283.0
2023-10-11 11:30:00,361.67,361.9,361.0,361.9,2000.0,359.0847,359.3131,358.4195,359.3131,2000.0
2023-10-11 12:00:00,361.86,362.05,361.1,361.95,2100.0,359.2733,359.462,358.5188,359.3627,2100.0
2023-10-11 12:30:00,362.11,362.74,361.8,362.69,2458.0,359.5216,360.1471,359.2138,360.0974,2458.0
2023-10-11 13:00:00,361.92,362.26,361.69,362.07,1416.0,359.3329,359.6705,359.1046,359.4818,1416.0
2023-10-11 13:30:00,362.05,362.19,361.21,361.92,1975.0,359.462,359.601,358.628,359.3329,1975.0
2023-10-11 14:00:00,361.85,362.08,361.59,361.73,2047.0,359.2634,359.4918,359.0053,359.1443,2047.0
2023-10-11 14:30:00,362.0,362.77,361.93,362.77,3140.0,359.4123,360.1768,359.3428,360.1768,3140.0
2023-10-11 15:00:00,362.64,362.83,362.1,362.4,2802.0,360.0478,360.2364,359.5116,359.8095,2802.0
2023-10-11 15:30:00,362.29,363.76,362.22,362.98,13873.0,359.7003,361.1598,359.6308,360.3853,13873.0
2023-10-12 09:30:00,362.96,365.13,361.12,361.13,3777.0,360.3655,362.52,358.5386,358.5486,3777.0
2023-10-12 10:00:00,362.18,364.45,362.04,363.3,6042.0,359.5911,361.8448,359.4521,360.7031,6042.0
2023-10-12 10:30:00,362.25,363.06,362.25,362.41,1611.0,359.6606,360.4648,359.6606,359.8194,1611.0
2023-10-12 11:00:00,362.61,363.08,361.62,363.08,2563.0,360.018,360.4846,359.0351,360.4846,2563.0
2023-10-12 11:30:00,362.29,362.38,361.49,362.36,1938.0,359.7003,359.7896,358.906,359.7698,1938.0
2023-10-12 12:00:00,362.14,362.15,361.39,361.92,1554.0,359.5513,359.5613,358.8067,359.3329,1554.0
2023-10-12 12:30:00,362.31,362.85,362.23,362.52,1627.0,359.7201,360.2563,359.6407,359.9286,1627.0
2023-10-12 13:00:00,362.4,362.4,361.25,361.41,5961.0,359.8095,359.8095,358.6677,358.8266,5961.0
2023-10-12 13:30:00,361.32,361.64,360.75,360.75,4656.0,358.7372,359.0549,358.1713,358.1713,4656.0
2023-10-12 14:00:00,360.89,361.26,360.41,361.21,1700.0,358.3103,358.6776,357.8337,358.628,1700.0
2023-10-12 14:30:00,361.62,362.15,361.47,362.15,2400.0,359.0351,359.5613,358.8861,359.5613,2400.0
2023-10-12 15:00:00,362.26,363.02,361.09,361.65,6507.0,359.6705,360.4251,358.5088,359.0648,6507.0
2023-10-12 15:30:00,361.5,361.51,360.32,360.4,18477.0,358.9159,358.9258,357.7444,357.8238,18477.0
2023-10-13 09:30:00,361.37,361.94,360.05,360.05,12956.0,358.7868,359.3528,357.4763,357.4763,12956.0
2023-10-13 10:00:00,360.02,360.02,356.79,357.82,4549.0,357.4465,357.4465,354.2396,355.2622,4549.0
2023-10-13 10:30:00,359.23,359.5,359.04,359.04,1400.0,356.6621,356.9302,356.4735,356.4735,1400.0
2023-10-13 11:00:00,359.02,359.62,357.61,359.62,6004.0,356.4536,357.0494,355.0537,357.0494,6004.0
2023-10-13 11:30:00,359.64,360.5,358.69,358.89,6554.0,357.0692,357.9231,356.126,356.3246,6554.0
2023-10-13 12:00:00,359.07,360.14,359.07,359.99,1387.0,356.5033,357.5656,356.5033,357.4167,1387.0
2023-10-13 12:30:00,360.17,360.95,360.03,360.03,3286.0,357.5954,358.3698,357.4564,357.4564,3286.0
2023-10-13 13:00:00,359.82,360.69,359.82,360.69,2736.0,357.2479,358.1117,357.2479,358.1117,2736.0
2023-10-13 13:30:00,360.79,361.88,360.6,361.66,2229.0,358.211,359.2932,358.0224,359.0748,2229.0
2023-10-13 14:00:00,361.67,361.73,360.98,361.19,2914.0,359.0847,359.1443,358.3996,358.6081,2914.0
2023-10-13 14:30:00,361.22,361.23,360.28,360.63,3845.0,358.6379,358.6478,357.7046,358.0521,3845.0
2023-10-13 15:00:00,360.63,361.19,360.01,360.01,5277.0,358.0521,358.6081,357.4366,357.4366,5277.0
2023-10-13 15:30:00,360.02,360.4,359.62,359.64,23810.0,357.4465,357.8238,357.0494,357.0692,23810.0
2023-10-16 09:30:00,362.95,367.78,362.95,366.38,4782.0,360.3556,365.151,360.3556,363.761,4782.0
2023-10-16 10:00:00,366.99,368.38,366.52,367.12,3409.0,364.3667,365.7467,363.9,364.4957,3409.0
2023-10-16 10:30:00,367.44,367.44,366.19,366.2,1845.0,364.8135,364.8135,363.5724,363.5823,1845.0
2023-10-16 11:00:00,366.35,366.76,366.09,366.21,1600.0,363.7312,364.1383,363.4731,363.5922,1600.0
2023-10-16 11:30:00,366.0,366.0,364.95,365.31,2360.0,363.3837,363.3837,362.3413,362.6987,2360.0
2023-10-16 12:00:00,365.04,365.7,364.08,364.09,4311.0,362.4306,363.0859,361.4775,361.4874,4311.0
2023-10-16 12:30:00,364.2,365.45,364.2,365.45,1850.0,361.5966,362.8377,361.5966,362.8377,1850.0
2023-10-16 13:00:00,365.26,365.29,364.68,364.68,4110.0,362.649,362.6788,362.0732,362.0732,4110.0
2023-10-16 13:30:00,364.28,365.78,363.81,365.26,1520.0,361.676,363.1653,361.2094,362.649,1520.0
2023-10-16 14:00:00,364.94,365.16,364.61,364.7,1367.0,362.3313,362.5498,362.0037,362.093,1367.0
2023-10-16 14:30:00,364.69,365.88,364.69,365.88,1630.0,362.0831,363.2646,362.0831,363.2646,1630.0
2023-10-16 15:00:00,365.69,366.26,365.07,365.28,5615.0,363.076,363.6419,362.4604,362.6689,5615.0
2023-10-16 15:30:00,365.29,365.61,364.53,364.77,14420.0,362.6788,362.9965,361.9243,362.1625,14420.0
2023-10-17 09:30:00,365.07,366.86,365.07,366.78,2539.0,362.4604,364.2376,362.4604,364.1582,2539.0
2023-10-17 10:00:00,369.45,370.52,368.69,369.46,2251.0,366.8091,367.8714,366.0545,366.819,2251.0
2023-10-17 10:30:00,369.55,369.9,369.08,369.09,1942.0,366.9084,367.2559,366.4417,366.4517,1942.0
2023-10-17 11:00:00,369.09,369.09,368.08,368.44,1300.0,366.4517,366.4517,365.4489,365.8063,1300.0
2023-10-17 11:30:00,368.22,370.54,368.22,370.36,1828.0,365.5879,367.8913,365.5879,367.7126,1828.0
2023-10-17 12:00:00,370.49,370.67,369.48,369.87,3560.0,367.8417,368.0204,366.8389,367.2261,3560.0
2023-10-17 12:30:00,369.52,369.74,368.78,369.26,4439.0,366.8786,367.097,366.1439,366.6204,4439.0
2023-10-17 13:00:00,369.04,369.07,367.77,369.04,8855.0,366.402,366.4318,365.1411,366.402,8855.0
2023-10-17 13:30:00,369.11,369.52,368.32,368.38,6560.0,366.4715,366.8786,365.6872,365.7467,6560.0
2023-10-17 14:00:00,368.54,368.54,368.09,368.38,700.0,365.9056,365.9056,365.4588,365.7467,700.0
2023-10-17 14:30:00,368.56,368.93,367.91,367.91,1391.0,365.9255,366.2928,365.2801,365.2801,1391.0
2023-10-17 15:00:00,367.91,368.08,367.25,367.88,2117.0,365.2801,365.4489,364.6248,365.2503,2117.0
2023-10-17 15:30:00,367.81,367.98,365.67,366.7,21238.0,365.1808,365.3496,363.0561,364.0787,21238.0
2023-10-18 09:30:00,369.09,369.76,367.62,368.39,4437.0,366.4517,367.1169,364.9922,365.7567,4437.0
2023-10-18 10:00:00,368.39,368.68,365.61,366.16,3638.0,365.7567,366.0446,362.9965,363.5426,3638.0
2023-10-18 10:30:00,366.76,367.85,365.01,367.77,5855.0,364.1383,365.2205,362.4008,365.1411,5855.0
2023-10-18 11:00:00,367.46,368.02,366.58,367.99,3530.0,364.8333,365.3893,363.9596,365.3595,3530.0
2023-10-18 11:30:00,367.84,368.47,367.57,368.27,6596.0,365.2106,365.8361,364.9425,365.6375,6596.0
2023-10-18 12:00:00,368.06,368.74,367.48,367.73,6770.0,365.429,366.1042,364.8532,365.1014,6770.0
2023-10-18 12:30:00,367.96,368.65,367.75,368.5,3361.0,365.3297,366.0148,365.1212,365.8659,3361.0
2023-10-18 13:00:00,368.49,369.26,368.31,369.0,1905.0,365.856,366.6204,365.6772,366.3623,1905.0
2023-10-18 13:30:00,369.0,369.64,368.51,369.11,12022.0,366.3623,366.9977,365.8758,366.4715,12022.0
2023-10-18 14:00:00,369.05,369.31,368.56,368.96,5881.0,366.4119,366.6701,365.9255,366.3226,5881.0
2023-10-18 14:30:00,369.04,369.42,368.59,368.81,3536.0,366.402,366.7793,365.9552,366.1737,3536.0
2023-10-18 15:00:00,368.83,369.82,368.81,369.42,11155.0,366.1935,367.1764,366.1737,366.7793,11155.0
2023-10-18 15:30:00,369.62,370.73,369.2,370.44,25187.0,366.9779,368.0799,366.5609,367.792,25187.0
2023-10-19 09:30:00,368.83,370.53,368.11,369.19,4635.0,366.1935,367.8814,365.4787,366.5509,4635.0
2023-10-19 10:00:00,368.45,369.26,367.13,368.29,9249.0,365.8162,366.6204,364.5057,365.6574,9249.0
2023-10-19 10:30:00,368.23,368.24,366.88,367.57,12526.0,365.5978,365.6077,364.2575,364.9425,12526.0
2023-10-19 11:00:00,367.62,368.14,367.29,368.14,2996.0,364.9922,365.5085,364.6645,365.5085,2996.0
2023-10-19 11:30:00,368.12,370.08,368.12,369.81,1590.0,365.4886,367.4346,365.4886,367.1665,1590.0
2023-10-19 12:00:00,369.35,371.88,369.34,371.74,3985.0,366.7098,369.2217,366.6999,369.0827,3985.0
2023-10-19 12:30:00,370.36,372.5,369.51,372.29,3048.0,367.7126,369.8373,366.8687,369.6288,3048.0
2023-10-19 13:00:00,372.57,372.63,370.73,371.14,3951.0,369.9068,369.9664,368.0799,368.487,3951.0
2023-10-19 13:30:00,371.22,371.45,370.46,370.96,8697.0,368.5664,368.7948,367.8119,368.3083,8697.0
2023-10-19 14:00:00,370.75,370.8,368.44,368.92,5898.0,368.0998,368.1494,365.8063,366.2829,5898.0
2023-10-19 14:30:00,369.0,369.19,366.58,367.74,19968.0,366.3623,366.5509,363.9596,365.1113,19968.0
2023-10-19 15:00:00,367.66,367.98,366.26,366.77,5355.0,365.0319,365.3496,363.6419,364.1482,5355.0
2023-10-19 15:30:00,366.68,366.68,364.12,365.1,24858.0,364.0589,364.0589,361.5172,362.4902,24858.0
2023-10-20 09:30:00,366.46,366.6,365.16,366.6,4124.0,363.8405,363.9795,362.5498,363.9795,4124.0
2023-10-20 10:00:00,365.42,367.58,365.24,365.64,3054.0,362.8079,364.9525,362.6292,363.0263,3054.0
2023-10-20 10:30:00,366.75,367.84,366.45,367.19,1813.0,364.1284,365.2106,363.8305,364.5652,1813.0
2023-10-20 11:00:00,367.21,367.24,364.86,365.59,2199.0,364.5851,364.6149,362.2519,362.9767,2199.0
2023-10-20 11:30:00,365.8,367.03,365.76,366.67,2784.0,363.1852,364.4064,363.1455,364.049,2784.0
2023-10-20 12:00:00,366.2,366.2,364.36,365.94,3547.0,363.5823,363.5823,361.7555,363.3242,3547.0
2023-10-20 12:30:00,365.63,366.14,365.56,366.1,1500.0,363.0164,363.5227,362.9469,363.483,1500.0
2023-10-20 13:00:00,365.81,365.81,365.25,365.61,2300.0,363.1951,363.1951,362.6391,362.9965,2300.0
2023-10-20 13:30:00,365.88,365.88,364.61,364.61,1527.0,363.2646,363.2646,362.0037,362.0037,1527.0
2023-10-20 14:00:00,364.38,364.63,363.53,363.92,1850.0,361.7753,362.0235,360.9314,361.3186,1850.0
2023-10-20 14:30:00,363.81,364.0,362.45,363.05,5334.0,361.2094,361.398,359.8591,360.4548,5334.0
2023-10-20 15:00:00,363.31,363.46,362.84,363.1,4402.0,360.713,360.8619,360.2463,360.5045,4402.0
2023-10-20 15:30:00,363.18,363.18,360.24,361.61,33206.0,360.5839,360.5839,357.6649,359.0251,33206.0
2023-10-23 09:30:00,360.65,361.42,358.0,360.44,4016.0,358.072,358.8365,355.4409,357.8635,4016.0
2023-10-23 10:00:00,360.37,361.58,359.81,361.17,5150.0,357.794,358.9953,357.238,358.5883,5150.0
2023-10-23 10:30:00,360.85,361.08,359.45,360.53,5045.0,358.2706,358.4989,356.8806,357.9529,5045.0
2023-10-23 11:00:00,360.33,360.43,359.55,359.56,2000.0,357.7543,357.8536,356.9799,356.9898,2000.0
2023-10-23 11:30:00,359.63,359.63,357.62,358.34,3951.0,357.0593,357.0593,355.0637,355.7785,3951.0
2023-10-23 12:00:00,358.34,358.64,357.57,357.62,2081.0,355.7785,356.0764,355.014,355.0637,2081.0
2023-10-23 12:30:00,357.99,358.82,357.1,358.6,6224.0,355.431,356.2551,354.5474,356.0366,6224.0
2023-10-23 13:00:00,358.77,358.79,357.96,358.79,2547.0,356.2054,356.2253,355.4012,356.2253,2547.0
2023-10-23 13:30:00,358.88,359.19,358.39,358.58,13060.0,356.3146,356.6224,355.8281,356.0168,13060.0
2023-10-23 14:00:00,358.18,359.25,358.18,358.6,2721.0,355.6196,356.682,355.6196,356.0366,2721.0
2023-10-23 14:30:00,358.39,358.48,357.86,358.48,4036.0,355.8281,355.9175,355.3019,355.9175,4036.0
2023-10-23 15:00:00,358.71,358.71,357.11,357.18,3600.0,356.1459,356.1459,354.5573,354.6268,3600.0
2023-10-23 15:30:00,356.72,357.78,356.06,357.11,21314.0,354.1701,355.2225,353.5148,354.5573,21314.0
2023-10-24 09:30:00,358.96,360.2,356.8,359.53,8807.0,356.3941,357.6252,354.2495,356.96,8807.0
2023-10-24 10:00:00,360.07,360.07,356.83,357.78,6055.0,357.4961,357.4961,354.2793,355.2225,6055.0
2023-10-24 10:30:00,357.68,358.09,356.87,357.09,2916.0,355.1232,355.5303,354.319,354.5374,2916.0
2023-10-24 11:00:00,356.97,357.39,356.66,357.28,2152.0,354.4183,354.8353,354.1105,354.7261,2152.0
2023-10-24 11:30:00,357.0,357.0,355.42,355.98,3647.0,354.4481,354.4481,352.8794,353.4354,3647.0
2023-10-24 12:00:00,356.1,356.49,352.9,353.13,4857.0,353.5545,353.9417,350.3774,350.6057,4857.0
2023-10-24 12:30:00,353.27,353.27,352.42,352.66,2100.0,350.7447,350.7447,349.9008,350.1391,2100.0
2023-10-24 13:00:00,352.92,353.36,352.4,352.88,2533.0,350.3972,350.8341,349.881,350.3575,2533.0
2023-10-24 13:30:00,352.99,352.99,350.58,350.92,2839.0,350.4667,350.4667,348.074,348.4115,2839.0
2023-10-24 14:00:00,351.19,352.13,350.96,352.13,4834.0,348.6796,349.6129,348.4513,349.6129,4834.0
2023-10-24 14:30:00,352.32,352.87,352.22,352.65,3254.0,349.8015,350.3476,349.7023,350.1292,3254.0
2023-10-24 15:00:00,352.77,352.87,352.05,352.42,4362.0,350.2483,350.3476,349.5335,349.9008,4362.0
2023-10-24 15:30:00,352.47,353.42,352.46,353.3,27416.0,349.9505,350.8937,349.9405,350.7745,27416.0
2023-10-25 09:30:00,353.38,355.89,353.38,354.94,4396.0,350.854,353.346,350.854,352.4028,4396.0
2023-10-25 10:00:00,355.3,358.07,354.89,358.07,2610.0,352.7602,355.5104,352.3532,355.5104,2610.0
2023-10-25 10:30:00,358.94,360.06,357.67,359.69,6199.0,356.3742,357.4862,355.1133,357.1189,6199.0
2023-10-25 11:00:00,359.34,359.49,356.7,357.06,9248.0,356.7714,356.9203,354.1502,354.5077,9248.0
2023-10-25 11:30:00,356.74,357.51,356.74,357.51,3372.0,354.1899,354.9544,354.1899,354.9544,3372.0
2023-10-25 12:00:00,357.98,358.73,357.85,358.26,2239.0,355.4211,356.1657,355.292,355.6991,2239.0
2023-10-25 12:30:00,358.49,358.49,357.65,357.75,4836.0,355.9274,355.9274,355.0934,355.1927,4836.0
2023-10-25 13:00:00,357.96,358.47,357.42,357.93,2301.0,355.4012,355.9076,354.8651,355.3714,2301.0
2023-10-25 13:30:00,357.59,357.7,356.5,357.7,2021.0,355.0339,355.1431,353.9517,355.1431,2021.0
2023-10-25 14:00:00,357.77,359.6,357.77,358.9,3750.0,355.2126,357.0295,355.2126,356.3345,3750.0
2023-10-25 14:30:00,359.09,359.13,356.9,357.64,7442.0,356.5231,356.5629,354.3488,355.0835,7442.0
2023-10-25 15:00:00,357.53,358.24,357.18,357.93,5535.0,354.9743,355.6792,354.6268,355.3714,5535.0
2023-10-25 15:30:00,357.7,358.14,356.3,356.68,21768.0,355.1431,355.5799,353.7531,354.1304,21768.0
2023-10-26 09:30:00,356.53,357.75,355.03,356.55,5516.0,353.9814,355.1927,352.4922,354.0013,5516.0
2023-10-26 10:00:00,355.66,359.27,354.25,359.24,5951.0,353.1177,356.7019,351.7177,356.6721,5951.0
2023-10-26 10:30:00,359.07,360.66,358.7,360.63,2493.0,356.5033,358.0819,356.1359,358.0521,2493.0
2023-10-26 11:00:00,360.71,361.19,359.96,361.19,5412.0,358.1316,358.6081,357.3869,358.6081,5412.0
2023-10-26 11:30:00,362.71,362.8,360.68,361.31,8652.0,360.1173,360.2066,358.1018,358.7273,8652.0
2023-10-26 12:00:00,361.24,362.24,361.23,362.24,2789.0,358.6578,359.6506,358.6478,359.6506,2789.0
2023-10-26 12:30:00,362.3,363.72,362.07,362.61,4908.0,359.7102,361.12,359.4818,360.018,4908.0
2023-10-26 13:00:00,362.21,362.38,360.92,361.41,3103.0,359.6208,359.7896,358.3401,358.8266,3103.0
2023-10-26 13:30:00,361.69,361.87,361.09,361.36,1503.0,359.1046,359.2833,358.5088,358.7769,1503.0
2023-10-26 14:00:00,361.49,362.08,361.02,361.79,2804.0,358.906,359.4918,358.4393,359.2038,2804.0
2023-10-26 14:30:00,361.45,363.34,361.45,363.34,3517.0,358.8663,360.7428,358.8663,360.7428,3517.0
2023-10-26 15:00:00,363.06,363.8,362.28,362.28,6607.0,360.4648,361.1995,359.6903,359.6903,6607.0
2023-10-26 15:30:00,362.28,362.28,360.44,360.45,31677.0,359.6903,359.6903,357.8635,357.8734,31677.0
2023-10-27 09:30:00,360.44,365.45,360.17,363.63,7461.0,357.8635,362.8377,357.5954,361.0307,7461.0
2023-10-27 10:00:00,363.63,365.21,362.53,365.21,4217.0,361.0307,362.5994,359.9386,362.5994,4217.0
2023-10-27 10:30:00,365.59,366.24,363.89,363.89,17992.0,362.9767,363.622,361.2888,361.2888,17992.0
2023-10-27 11:00:00,363.52,364.54,363.08,363.24,3469.0,360.9215,361.9342,360.4846,360.6435,3469.0
2023-10-27 11:30:00,363.14,363.48,361.32,361.33,9179.0,360.5442,360.8818,358.7372,358.7471,9179.0
2023-10-27 12:00:00,360.91,361.91,359.98,361.91,9160.0,358.3301,359.323,357.4068,359.323,9160.0
2023-10-27 12:30:00,361.99,362.74,361.66,362.3,4395.0,359.4024,360.1471,359.0748,359.7102,4395.0
2023-10-27 13:00:00,362.32,362.69,361.27,361.77,5421.0,359.7301,360.0974,358.6876,359.184,5421.0
2023-10-27 13:30:00,361.24,361.76,360.9,361.38,2387.0,358.6578,359.1741,358.3202,358.7968,2387.0
2023-10-27 14:00:00,361.37,362.31,361.34,361.75,5782.0,358.7868,359.7201,358.7571,359.1641,5782.0
2023-10-27 14:30:00,361.38,362.35,361.38,361.85,3311.0,358.7968,359.7598,358.7968,359.2634,3311.0
2023-10-27 15:00:00,361.83,363.36,361.6,363.36,10589.0,359.2436,360.7626,359.0152,360.7626,10589.0
2023-10-27 15:30:00,363.44,364.38,362.84,364.04,31890.0,360.842,361.7753,360.2463,361.4378,31890.0
2023-10-30 09:30:00,364.96,366.05,360.73,363.21,12712.0,362.3512,363.4334,358.1514,360.6137,12712.0
2023-10-30 10:00:00,364.45,364.5,363.11,363.49,4126.0,361.8448,361.8945,360.5144,360.8917,4126.0
2023-10-30 10:30:00,363.49,363.87,362.22,363.38,10271.0,360.8917,361.269,359.6308,360.7825,10271.0
2023-10-30 11:00:00,363.86,365.96,363.32,363.64,10353.0,361.259,363.344,360.7229,361.0406,10353.0
2023-10-30 11:30:00,363.36,364.07,363.35,363.84,2652.0,360.7626,361.4675,360.7527,361.2392,2652.0
2023-10-30 12:00:00,363.73,363.98,362.09,362.31,6837.0,361.13,361.3782,359.5017,359.7201,6837.0
2023-10-30 12:30:00,362.15,362.87,361.41,361.41,2656.0,359.5613,360.2761,358.8266,358.8266,2656.0
2023-10-30 13:00:00,361.45,361.74,360.81,361.44,15659.0,358.8663,359.1542,358.2308,358.8563,15659.0
2023-10-30 13:30:00,361.48,363.44,361.45,362.06,20156.0,358.8961,360.842,358.8663,359.4719,20156.0
2023-10-30 14:00:00,362.23,362.45,360.94,361.01,3228.0,359.6407,359.8591,358.3599,358.4294,3228.0
2023-10-30 14:30:00,361.01,362.49,361.01,362.02,4463.0,358.4294,359.8988,358.4294,359.4322,4463.0
2023-10-30 15:00:00,361.97,362.79,361.9,362.79,5858.0,359.3826,360.1967,359.3131,360.1967,5858.0
2023-10-30 15:30:00,362.79,362.82,360.96,360.97,24348.0,360.1967,360.2265,358.3798,358.3897,24348.0
2023-10-31 09:30:00,361.47,363.07,360.22,361.85,5996.0,358.8861,360.4747,357.6451,359.2634,5996.0
2023-10-31 10:00:00,362.52,363.99,361.17,361.33,2637.0,359.9286,361.3881,358.5883,358.7471,2637.0
2023-10-31 10:30:00,361.32,362.04,360.69,361.69,5744.0,358.7372,359.4521,358.1117,359.1046,5744.0
2023-10-31 11:00:00,361.73,362.7,361.72,362.69,7604.0,359.1443,360.1073,359.1343,360.0974,7604.0
2023-10-31 11:30:00,362.69,362.7,361.52,362.22,2037.0,360.0974,360.1073,358.9358,359.6308,2037.0
2023-10-31 12:00:00,362.75,363.54,362.64,363.54,3529.0,360.157,360.9413,360.0478,360.9413,3529.0
2023-10-31 12:30:00,364.14,365.56,364.14,365.43,2572.0,361.537,362.9469,361.537,362.8178,2572.0
2023-10-31 13:00:00,365.07,365.07,364.39,364.39,2277.0,362.4604,362.4604,361.7853,361.7853,2277.0
2023-10-31 13:30:00,364.68,365.04,364.66,364.87,2715.0,362.0732,362.4306,362.0533,362.2618,2715.0
2023-10-31 14:00:00,364.65,365.36,364.42,364.43,2520.0,362.0434,362.7483,361.815,361.825,2520.0
2023-10-31 14:30:00,364.23,364.55,363.77,364.34,3108.0,361.6264,361.9441,361.1697,361.7356,3108.0
2023-10-31 15:00:00,364.52,364.52,363.87,364.09,3555.0,361.9143,361.9143,361.269,361.4874,3555.0
2023-10-31 15:30:00,363.75,364.05,362.53,362.8,36225.0,361.1498,361.4477,359.9386,360.2066,36225.0
2023-11-01 09:30:00,363.88,365.16,362.97,364.31,1429.0,361.2789,362.5498,360.3754,361.7058,1429.0
2023-11-01 10:00:00,363.49,364.68,362.79,363.44,2447.0,360.8917,362.0732,360.1967,360.842,2447.0
2023-11-01 10:30:00,363.34,365.46,363.33,365.35,5436.0,360.7428,362.8476,360.7328,362.7384,5436.0
2023-11-01 11:00:00,365.37,365.9,364.4,365.54,3131.0,362.7583,363.2845,361.7952,362.927,3131.0
2023-11-01 11:30:00,365.46,366.52,365.14,366.52,3661.0,362.8476,363.9,362.5299,363.9,3661.0
2023-11-01 12:00:00,366.78,366.84,365.34,365.62,4863.0,364.1582,364.2177,362.7285,363.0065,4863.0
2023-11-01 12:30:00,365.11,365.55,364.58,365.53,4865.0,362.5001,362.937,361.9739,362.9171,4865.0
2023-11-01 13:00:00,365.56,365.98,365.12,365.12,1977.0,362.9469,363.3639,362.51,362.51,1977.0
2023-11-01 13:30:00,365.25,365.62,364.92,364.92,3224.0,362.6391,363.0065,362.3115,362.3115,3224.0
2023-11-01 14:00:00,364.83,364.83,363.33,364.56,3430.0,362.2221,362.2221,360.7328,361.954,3430.0
2023-11-01 14:30:00,364.42,366.86,364.25,366.53,8101.0,361.815,364.2376,361.6463,363.91,8101.0
2023-11-01 15:00:00,366.72,368.1,366.72,367.31,6389.0,364.0986,365.4687,364.0986,364.6844,6389.0
2023-11-01 15:30:00,367.06,367.86,365.36,365.36,22286.0,364.4362,365.2305,362.7483,362.7483,22286.0
2023-11-02 09:30:00,367.0,372.42,362.11,370.73,23112.0,364.3766,369.7579,359.5216,368.0799,23112.0
2023-11-02 10:00:00,369.47,376.58,369.47,376.47,11529.0,366.8289,373.8881,366.8289,373.7789,11529.0
2023-11-02 10:30:00,378.24,382.04,375.74,375.74,13829.0,375.5363,379.3091,373.0541,373.0541,13829.0
2023-11-02 11:00:00,375.68,379.63,371.94,377.02,10327.0,372.9946,376.9163,369.2813,374.325,10327.0
2023-11-02 11:30:00,376.53,376.53,373.24,373.25,5019.0,373.8385,373.8385,370.572,370.5819,5019.0
2023-11-02 12:00:00,373.24,373.62,371.42,372.07,11178.0,370.572,370.9493,368.765,369.4104,11178.0
2023-11-02 12:30:00,372.0,374.05,372.0,372.93,5170.0,369.3409,371.3762,369.3409,370.2642,5170.0
2023-11-02 13:00:00,372.67,373.36,372.2,372.41,3638.0,370.0061,370.6911,369.5394,369.7479,3638.0
2023-11-02 13:30:00,372.24,372.53,370.19,371.8,7827.0,369.5791,369.8671,367.5438,369.1423,7827.0
2023-11-02 14:00:00,371.73,371.79,369.84,370.42,9879.0,369.0728,369.1324,367.1963,367.7722,9879.0
2023-11-02 14:30:00,370.38,370.38,367.21,367.29,11385.0,367.7324,367.7324,364.5851,364.6645,11385.0
2023-11-02 15:00:00,367.38,369.37,365.92,368.75,17615.0,364.7539,366.7297,363.3043,366.1141,17615.0
2023-11-02 15:30:00,368.91,372.02,368.43,370.99,46903.0,366.2729,369.3607,365.7964,368.3381,46903.0
2023-11-03 09:30:00,371.09,373.95,371.09,373.95,5124.0,368.8361,371.6787,368.8361,371.6787,5124.0
2023-11-03 10:00:00,373.71,375.28,367.79,367.79,7443.0,371.4402,373.0007,365.5562,365.5562,7443.0
2023-11-03 10:30:00,369.34,372.73,369.33,372.73,2513.0,367.0967,370.4661,367.0868,370.4661,2513.0
2023-11-03 11:00:00,372.58,372.83,369.8,370.74,8914.0,370.3171,370.5655,367.5539,368.4882,8914.0
2023-11-03 11:30:00,371.0,372.64,369.77,372.3,10044.0,368.7467,370.3767,367.5241,370.0388,10044.0
2023-11-03 12:00:00,373.6,374.81,372.86,374.34,6618.0,371.3309,372.5335,370.5954,372.0664,6618.0
2023-11-03 12:30:00,374.65,375.35,374.55,375.35,2518.0,372.3745,373.0702,372.2751,373.0702,2518.0
2023-11-03 13:00:00,375.65,376.65,375.63,376.57,5000.0,373.3684,374.3623,373.3485,374.2828,5000.0
2023-11-03 13:30:00,376.46,377.04,375.42,375.75,7062.0,374.1735,374.75,373.1398,373.4678,7062.0
2023-11-03 14:00:00,375.88,378.04,375.88,376.99,4720.0,373.597,375.7439,373.597,374.7003,4720.0
2023-11-03 14:30:00,376.88,378.54,376.88,378.54,4648.0,374.5909,376.2409,374.5909,376.2409,4648.0
2023-11-03 15:00:00,378.24,379.12,377.86,378.44,5025.0,375.9427,376.8173,375.565,376.1415,5025.0
2023-11-03 15:30:00,378.17,379.74,377.77,378.7,24754.0,375.8731,377.4336,375.4755,376.3999,24754.0
2023-11-06 09:30:00,378.84,380.0,376.27,378.3,12069.0,376.539,377.692,373.9846,376.0023,12069.0
2023-11-06 10:00:00,378.75,378.94,376.63,377.35,5102.0,376.4496,376.6384,374.3425,375.0581,5102.0
2023-11-06 10:30:00,377.04,378.04,376.11,376.25,5186.0,374.75,375.7439,373.8256,373.9648,5186.0
2023-11-06 11:00:00,376.21,376.49,375.21,376.09,4183.0,373.925,374.2033,372.9311,373.8057,4183.0
2023-11-06 11:30:00,375.72,376.21,375.5,376.0,3419.0,373.438,373.925,373.2193,373.7163,3419.0
2023-11-06 12:00:00,375.75,376.18,375.16,375.74,3415.0,373.4678,373.8952,372.8814,373.4579,3415.0
2023-11-06 12:30:00,376.08,376.08,374.58,374.9,2359.0,373.7958,373.7958,372.3049,372.623,2359.0
2023-11-06 13:00:00,375.12,376.64,375.03,376.43,10423.0,372.8416,374.3524,372.7522,374.1437,10423.0
2023-11-06 13:30:00,376.3,376.53,375.74,376.5,4525.0,374.0145,374.2431,373.4579,374.2132,4525.0
2023-11-06 14:00:00,376.16,376.45,375.59,375.79,3392.0,373.8753,374.1636,373.3088,373.5076,3392.0
2023-11-06 14:30:00,375.6,376.7,375.44,375.49,11197.0,373.3187,374.412,373.1597,373.2094,11197.0
2023-11-06 15:00:00,375.3,375.44,372.35,372.61,9289.0,373.0205,373.1597,370.0885,370.3469,9289.0
2023-11-06 15:30:00,372.26,374.32,372.08,374.32,37895.0,369.999,372.0465,369.8201,372.0465,37895.0
2023-11-07 09:30:00,374.91,374.93,372.73,373.52,2270.0,372.6329,372.6528,370.4661,371.2513,2270.0
2023-11-07 10:00:00,373.5,373.58,371.31,371.31,1800.0,371.2315,371.311,369.0548,369.0548,1800.0
2023-11-07 10:30:00,370.37,371.03,368.48,369.24,3491.0,368.1205,368.7765,366.242,366.9973,3491.0
2023-11-07 11:00:00,368.54,368.8,367.52,368.12,5562.0,366.3016,366.56,365.2878,365.8841,5562.0
2023-11-07 11:30:00,367.85,368.94,367.64,368.12,3549.0,365.6158,366.6992,365.4071,365.8841,3549.0
2023-11-07 12:00:00,367.75,369.35,366.5,369.35,6323.0,365.5164,367.1067,364.274,367.1067,6323.0
2023-11-07 12:30:00,369.23,370.17,369.06,369.56,3400.0,366.9874,367.9217,366.8184,367.3154,3400.0
2023-11-07 13:00:00,370.06,371.08,370.06,370.83,5652.0,367.8124,368.8262,367.8124,368.5777,5652.0
2023-11-07 13:30:00,370.69,370.89,370.3,370.58,2985.0,368.4385,368.6373,368.0509,368.3292,2985.0
2023-11-07 14:00:00,370.86,371.33,370.33,370.77,2204.0,368.6075,369.0746,368.0807,368.5181,2204.0
2023-11-07 14:30:00,370.65,371.67,370.57,371.24,4259.0,368.3988,369.4126,368.3193,368.9852,4259.0
2023-11-07 15:00:00,371.26,371.74,370.76,371.74,5853.0,369.0051,369.4822,368.5081,369.4822,5853.0
2023-11-07 15:30:00,371.5,372.49,370.1,370.47,17612.0,369.2436,370.2276,367.8521,368.2199,17612.0
2023-11-08 09:30:00,370.39,372.26,369.33,372.26,4230.0,368.1404,369.999,367.0868,369.999,4230.0
2023-11-08 10:00:00,372.05,373.02,369.16,369.6,5214.0,369.7903,370.7544,366.9178,367.3552,5214.0
2023-11-08 10:30:00,369.75,369.75,367.51,368.34,6040.0,367.5042,367.5042,365.2779,366.1028,6040.0
2023-11-08 11:00:00,368.33,368.95,367.85,368.18,3396.0,366.0929,366.7091,365.6158,365.9438,3396.0
2023-11-08 11:30:00,367.9,368.66,367.03,367.63,11107.0,365.6655,366.4209,364.8008,365.3971,11107.0
2023-11-08 12:00:00,367.54,367.92,366.88,366.88,3498.0,365.3077,365.6854,364.6517,364.6517,3498.0
2023-11-08 12:30:00,366.91,366.92,365.68,365.68,2158.0,364.6815,364.6914,363.459,363.459,2158.0
2023-11-08 13:00:00,366.06,367.45,365.79,365.79,19007.0,363.8367,365.2182,363.5683,363.5683,19007.0
2023-11-08 13:30:00,365.53,365.9,364.42,364.42,1466.0,363.3099,363.6776,362.2066,362.2066,1466.0
2023-11-08 14:00:00,364.47,365.62,364.47,365.12,2536.0,362.2563,363.3993,362.2563,362.9024,2536.0
2023-11-08 14:30:00,365.12,365.98,364.92,365.71,3653.0,362.9024,363.7571,362.7036,363.4888,3653.0
2023-11-08 15:00:00,365.59,365.94,365.39,365.56,4147.0,363.3695,363.7174,363.1707,363.3397,4147.0
2023-11-08 15:30:00,365.63,365.84,364.48,365.34,30265.0,363.4093,363.618,362.2663,363.121,30265.0
2023-11-09 09:30:00,365.01,365.17,363.41,364.25,5265.0,362.793,362.9521,361.2028,362.0377,5265.0
2023-11-09 10:00:00,363.85,365.94,363.85,365.66,5571.0,361.6401,363.7174,361.6401,363.4391,5571.0
2023-11-09 10:30:00,365.4,366.56,364.95,365.39,4313.0,363.1807,364.3336,362.7334,363.1707,4313.0
2023-11-09 11:00:00,365.71,366.03,364.74,365.92,5235.0,363.4888,363.8068,362.5247,363.6975,5235.0
2023-11-09 11:30:00,365.71,365.9,363.94,363.94,3574.0,363.4888,363.6776,361.7295,361.7295,3574.0
2023-11-09 12:00:00,363.95,364.71,363.61,364.05,4423.0,361.7395,362.4949,361.4015,361.8389,4423.0
2023-11-09 12:30:00,363.73,365.4,363.73,365.4,3088.0,361.5208,363.1807,361.5208,363.1807,3088.0
2023-11-09 13:00:00,365.73,365.8,364.05,364.6,6265.0,363.5087,363.5782,361.8389,362.3855,6265.0
2023-11-09 13:30:00,364.5,364.62,363.96,364.34,3950.0,362.2861,362.4054,361.7494,362.1271,3950.0
2023-11-09 14:00:00,364.33,364.75,363.61,364.75,5388.0,362.1172,362.5346,361.4015,362.5346,5388.0
2023-11-09 14:30:00,364.91,365.29,364.51,364.77,4913.0,362.6936,363.0713,362.2961,362.5545,4913.0
2023-11-09 15:00:00,364.78,366.43,364.41,366.43,4962.0,362.5644,364.2044,362.1967,364.2044,4962.0
2023-11-09 15:30:00,366.44,366.77,365.27,366.12,28173.0,364.2143,364.5423,363.0515,363.8963,28173.0
2023-11-10 09:30:00,366.8,371.09,366.8,370.33,7735.0,364.5722,368.8361,364.5722,368.0807,7735.0
2023-11-10 10:00:00,369.6,369.66,367.26,367.4,6144.0,367.3552,367.4148,365.0294,365.1685,6144.0
2023-11-10 10:30:00,367.47,367.79,366.33,366.33,5326.0,365.2381,365.5562,364.105,364.105,5326.0
2023-11-10 11:00:00,367.21,367.33,366.49,366.58,2909.0,364.9797,365.0989,364.264,364.3535,2909.0
2023-11-10 11:30:00,366.49,367.17,366.16,366.99,3100.0,364.264,364.9399,363.9361,364.761,3100.0
2023-11-10 12:00:00,367.01,367.05,365.12,365.12,6229.0,364.7809,364.8206,362.9024,362.9024,6229.0
2023-11-10 12:30:00,365.25,367.21,365.25,367.06,9048.0,363.0316,364.9797,363.0316,364.8306,9048.0
2023-11-10 13:00:00,367.24,367.29,365.68,365.74,6812.0,365.0095,365.0592,363.459,363.5186,6812.0
2023-11-10 13:30:00,365.59,365.93,365.51,365.75,11307.0,363.3695,363.7074,363.29,363.5285,11307.0
2023-11-10 14:00:00,365.65,365.76,365.14,365.15,6046.0,363.4291,363.5385,362.9222,362.9322,6046.0
2023-11-10 14:30:00,364.88,365.5,363.87,363.87,8411.0,362.6638,363.2801,361.66,361.66,8411.0
2023-11-10 15:00:00,364.0,364.13,363.15,363.49,11340.0,361.7892,361.9184,360.9443,361.2823,11340.0
2023-11-10 15:30:00,363.59,364.15,362.5,364.13,41961.0,361.3817,361.9383,360.2983,361.9184,41961.0
2023-11-13 09:30:00,363.4,366.66,363.4,366.28,3225.0,361.1928,364.433,361.1928,364.0553,3225.0
2023-11-13 10:00:00,367.29,368.14,366.32,366.69,4050.0,365.0592,365.904,364.0951,364.4628,4050.0
2023-11-13 10:30:00,366.71,367.06,365.38,365.93,3884.0,364.4827,364.8306,363.1608,363.7074,3884.0
2023-11-13 11:00:00,365.99,366.73,364.84,366.62,2601.0,363.7671,364.5026,362.6241,364.3933,2601.0
2023-11-13 11:30:00,366.56,368.63,366.32,367.92,3009.0,364.3336,366.391,364.0951,365.6854,3009.0
2023-11-13 12:00:00,367.88,368.17,367.57,367.91,2874.0,365.6456,365.9338,365.3375,365.6754,2874.0
2023-11-13 12:30:00,367.79,368.94,367.61,368.94,2659.0,365.5562,366.6992,365.3772,366.6992,2659.0
2023-11-13 13:00:00,369.21,369.7,368.77,369.41,2687.0,366.9675,367.4545,366.5302,367.1663,2687.0
2023-11-13 13:30:00,369.41,371.76,369.41,371.5,8536.0,367.1663,369.502,367.1663,369.2436,8536.0
2023-11-13 14:00:00,371.64,372.19,370.99,371.12,7222.0,369.3828,369.9294,368.7367,368.8659,7222.0
2023-11-13 14:30:00,371.04,371.23,370.53,370.68,2582.0,368.7864,368.9753,368.2795,368.4286,2582.0
2023-11-13 15:00:00,370.91,372.53,370.73,372.53,3710.0,368.6572,370.2674,368.4783,370.2674,3710.0
2023-11-13 15:30:00,372.39,372.63,370.75,371.49,16857.0,370.1282,370.3668,368.4982,369.2337,16857.0
2023-11-14 09:30:00,372.25,373.56,369.66,373.49,6660.0,369.9891,371.2911,367.4148,371.2215,6660.0
2023-11-14 10:00:00,373.84,375.44,373.05,375.1,5845.0,371.5694,373.1597,370.7842,372.8218,5845.0
2023-11-14 10:30:00,375.19,375.22,372.42,372.89,4809.0,372.9112,372.941,370.158,370.6252,4809.0
2023-11-14 11:00:00,373.33,373.63,370.71,372.07,4987.0,371.0625,371.3607,368.4584,369.8102,4987.0
2023-11-14 11:30:00,371.84,372.47,371.66,371.73,2408.0,369.5816,370.2077,369.4026,369.4722,2408.0
2023-11-14 12:00:00,371.71,372.37,371.02,371.51,2504.0,369.4523,370.1083,368.7665,369.2536,2504.0
2023-11-14 12:30:00,371.43,371.98,371.01,371.64,3309.0,369.174,369.7207,368.7566,369.3828,3309.0
2023-11-14 13:00:00,371.73,373.3,371.49,373.23,3009.0,369.4722,371.0327,369.2337,370.9631,3009.0
2023-11-14 13:30:00,373.58,373.58,371.65,371.87,5177.0,371.311,371.311,369.3927,369.6114,5177.0
2023-11-14 14:00:00,371.93,373.36,371.93,373.36,2706.0,369.671,371.0923,369.671,371.0923,2706.0
2023-11-14 14:30:00,373.28,374.06,373.21,373.46,3731.0,371.0128,371.7881,370.9432,371.1917,3731.0
2023-11-14 15:00:00,373.61,373.88,373.18,373.81,3956.0,371.3408,371.6092,370.9134,371.5396,3956.0
2023-11-14 15:30:00,373.63,373.95,372.75,373.38,19770.0,371.3607,371.6787,370.486,371.1122,19770.0
2023-11-15 09:30:00,374.2,376.06,372.54,373.33,4935.0,371.9272,373.7759,370.2773,371.0625,4935.0
2023-11-15 10:00:00,372.82,373.19,369.81,371.38,4932.0,370.5556,370.9234,367.5639,369.1243,4932.0
2023-11-15 10:30:00,371.65,372.27,370.27,370.63,5984.0,369.3927,370.0089,368.0211,368.3789,5984.0
2023-11-15 11:00:00,371.41,371.42,369.19,370.62,3238.0,369.1542,369.1641,366.9476,368.369,3238.0
2023-11-15 11:30:00,370.97,371.25,369.85,369.85,4798.0,368.7168,368.9951,367.6036,367.6036,4798.0
2023-11-15 12:00:00,370.03,370.72,369.17,370.72,6764.0,367.7825,368.4684,366.9278,368.4684,6764.0
2023-11-15 12:30:00,370.72,370.93,370.25,370.31,3445.0,368.4684,368.6771,368.0012,368.0608,3445.0
2023-11-15 13:00:00,370.3,370.3,368.97,369.58,4012.0,368.0509,368.0509,366.729,367.3353,4012.0
2023-11-15 13:30:00,369.64,371.14,369.64,370.37,5998.0,367.3949,368.8858,367.3949,368.1205,5998.0
2023-11-15 14:00:00,370.34,370.34,368.16,368.7,5128.0,368.0907,368.0907,365.9239,366.4606,5128.0
2023-11-15 14:30:00,368.87,368.89,367.44,367.66,7018.0,366.6296,366.6495,365.2083,365.4269,7018.0
2023-11-15 15:00:00,367.78,367.79,367.19,367.49,6890.0,365.5462,365.5562,364.9598,365.258,6890.0
2023-11-15 15:30:00,367.67,367.98,366.74,367.81,23718.0,365.4369,365.745,364.5125,365.576,23718.0
2023-11-16 09:30:00,367.56,370.75,367.27,370.49,3208.0,365.3275,368.4982,365.0393,368.2398,3208.0
2023-11-16 10:00:00,371.24,371.24,368.0,368.0,3324.0,368.9852,368.9852,365.7649,365.7649,3324.0
2023-11-16 10:30:00,368.02,368.93,366.74,367.16,6134.0,365.7848,366.6892,364.5125,364.93,6134.0
2023-11-16 11:00:00,367.17,367.47,364.79,365.01,7292.0,364.9399,365.2381,362.5744,362.793,7292.0
2023-11-16 11:30:00,364.59,365.92,364.18,364.89,8045.0,362.3756,363.6975,361.9681,362.6738,8045.0
2023-11-16 12:00:00,365.02,365.44,365.0,365.09,2725.0,362.803,363.2204,362.7831,362.8725,2725.0
2023-11-16 12:30:00,364.87,366.44,364.87,365.97,2630.0,362.6539,364.2143,362.6539,363.7472,2630.0
2023-11-16 13:00:00,365.8,365.8,364.17,364.25,3346.0,363.5782,363.5782,361.9581,362.0377,3346.0
2023-11-16 13:30:00,364.08,364.08,362.05,362.23,6625.0,361.8687,361.8687,359.851,360.0299,6625.0
2023-11-16 14:00:00,362.08,363.66,362.06,363.62,4479.0,359.8808,361.4512,359.861,361.4115,4479.0
2023-11-16 14:30:00,363.63,364.76,363.39,364.51,3114.0,361.4214,362.5446,361.1829,362.2961,3114.0
2023-11-16 15:00:00,364.56,364.56,363.3,363.58,8043.0,362.3458,362.3458,361.0934,361.3717,8043.0
2023-11-16 15:30:00,363.34,363.97,362.24,363.95,22531.0,361.1332,361.7594,360.0399,361.7395,22531.0
2023-11-17 09:30:00,365.19,365.3,363.02,363.73,2852.0,362.9719,363.0813,360.8151,361.5208,2852.0
2023-11-17 10:00:00,363.91,365.04,363.3,364.13,4800.0,361.6997,362.8229,361.0934,361.9184,4800.0
2023-11-17 10:30:00,363.95,365.98,363.92,365.18,5666.0,361.7395,363.7571,361.7097,362.962,5666.0
2023-11-17 11:00:00,365.87,366.31,362.93,362.93,8850.0,363.6478,364.0851,360.7257,360.7257,8850.0
2023-11-17 11:30:00,362.5,363.2,361.6,361.6,2708.0,360.2983,360.994,359.4037,359.4037,2708.0
2023-11-17 12:00:00,361.62,362.25,361.36,362.2,3433.0,359.4236,360.0498,359.1652,360.0001,3433.0
2023-11-17 12:30:00,362.85,363.5,362.52,362.57,5426.0,360.6462,361.2922,360.3182,360.3679,5426.0
2023-11-17 13:00:00,362.66,363.55,362.31,363.55,5753.0,360.4573,361.3419,360.1094,361.3419,5753.0
2023-11-17 13:30:00,363.46,364.41,363.45,364.06,3489.0,361.2524,362.1967,361.2425,361.8488,3489.0
2023-11-17 14:00:00,364.12,364.12,362.71,362.72,4214.0,361.9084,361.9084,360.507,360.5169,4214.0
2023-11-17 14:30:00,362.69,362.84,362.22,362.84,3644.0,360.4871,360.6362,360.02,360.6362,3644.0
2023-11-17 15:00:00,362.57,362.8,361.21,362.06,4271.0,360.3679,360.5965,359.0161,359.861,4271.0
2023-11-17 15:30:00,362.44,362.89,361.38,361.92,20414.0,360.2386,360.6859,359.1851,359.7218,20414.0
2023-11-20 09:30:00,361.96,365.56,361.12,365.44,3908.0,359.7616,363.3397,358.9267,363.2204,3908.0
2023-11-20 10:00:00,365.45,366.79,364.45,366.52,7414.0,363.2304,364.5622,362.2364,364.2939,7414.0
2023-11-20 10:30:00,366.07,366.28,365.51,366.24,1405.0,363.8466,364.0553,363.29,364.0156,1405.0
2023-11-20 11:00:00,366.07,367.13,365.68,365.81,2233.0,363.8466,364.9002,363.459,363.5882,2233.0
2023-11-20 11:30:00,365.61,365.64,364.85,364.86,1100.0,363.3894,363.4192,362.634,362.6439,1100.0
2023-11-20 12:00:00,364.81,365.49,364.8,365.32,1435.0,362.5943,363.2701,362.5843,363.1012,1435.0
2023-11-20 12:30:00,365.66,365.66,365.22,365.59,1200.0,363.4391,363.4391,363.0018,363.3695,1200.0
2023-11-20 13:00:00,365.61,366.49,365.6,366.49,510.0,363.3894,364.264,363.3795,364.264,510.0
2023-11-20 13:30:00,366.49,366.49,366.34,366.34,1047.0,364.264,364.264,364.115,364.115,1047.0
2023-11-20 14:00:00,366.35,366.35,364.3,365.32,4797.0,364.1249,364.1249,362.0873,363.1012,4797.0
2023-11-20 14:30:00,365.51,366.27,365.33,366.27,1694.0,363.29,364.0454,363.1111,364.0454,1694.0
2023-11-20 15:00:00,366.74,367.4,366.55,367.01,3856.0,364.5125,365.1685,364.3237,364.7809,3856.0
2023-11-20 15:30:00,367.39,367.46,364.59,364.95,14731.0,365.1586,365.2282,362.3756,362.7334,14731.0
2023-11-21 09:30:00,363.89,366.14,363.47,365.32,2075.0,361.6798,363.9162,361.2624,363.1012,2075.0
2023-11-21 10:00:00,365.62,365.62,363.65,363.9,2500.0,363.3993,363.3993,361.4413,361.6898,2500.0
2023-11-21 10:30:00,364.17,365.38,364.0,365.32,3647.0,361.9581,363.1608,361.7892,363.1012,3647.0
2023-11-21 11:00:00,366.25,366.77,365.95,366.72,3780.0,364.0255,364.5423,363.7273,364.4926,3780.0
2023-11-21 11:30:00,366.74,367.99,366.74,367.84,4200.0,364.5125,365.7549,364.5125,365.6058,4200.0
2023-11-21 12:00:00,367.86,368.55,367.45,368.44,3233.0,365.6257,366.3115,365.2182,366.2022,3233.0
2023-11-21 12:30:00,368.6,368.85,368.43,368.84,1925.0,366.3612,366.6097,366.1923,366.5998,1925.0
2023-11-21 13:00:00,368.69,369.33,368.69,369.17,4333.0,366.4507,367.0868,366.4507,366.9278,4333.0
2023-11-21 13:30:00,369.2,369.34,369.08,369.34,2939.0,366.9576,367.0967,366.8383,367.0967,2939.0
2023-11-21 14:00:00,369.24,369.48,368.64,369.48,1940.0,366.9973,367.2359,366.401,367.2359,1940.0
2023-11-21 14:30:00,369.57,369.59,368.51,368.56,4204.0,367.3253,367.3452,366.2718,366.3215,4204.0
2023-11-21 15:00:00,368.74,368.85,367.41,367.69,4553.0,366.5004,366.6097,365.1785,365.4568,4553.0
2023-11-21 15:30:00,367.69,368.5,367.43,368.27,24876.0,365.4568,366.2618,365.1983,366.0332,24876.0
2023-11-22 09:30:00,366.82,369.59,363.91,367.9,2464.0,364.592,367.3452,361.6997,365.6655,2464.0
2023-11-22 10:00:00,367.23,368.64,367.13,368.24,2806.0,364.9996,366.401,364.9002,366.0034,2806.0
2023-11-22 10:30:00,368.23,368.69,367.38,368.69,2400.0,365.9935,366.4507,365.1486,366.4507,2400.0
2023-11-22 11:00:00,368.88,369.4,368.62,369.36,1400.0,366.6395,367.1564,366.3811,367.1166,1400.0
2023-11-22 11:30:00,369.39,369.66,369.17,369.4,2183.0,367.1464,367.4148,366.9278,367.1564,2183.0
2023-11-22 12:00:00,369.26,369.46,368.28,368.6,2192.0,367.0172,367.216,366.0432,366.3612,2192.0
2023-11-22 12:30:00,368.58,368.89,368.33,368.63,1776.0,366.3414,366.6495,366.0929,366.391,1776.0
2023-11-22 13:00:00,368.79,369.28,368.79,368.85,1300.0,366.5501,367.0371,366.5501,366.6097,1300.0
2023-11-22 13:30:00,369.09,369.09,368.41,368.43,2126.0,366.8483,366.8483,366.1724,366.1923,2126.0
2023-11-22 14:00:00,368.44,368.5,368.01,368.41,1686.0,366.2022,366.2618,365.7748,366.1724,1686.0
2023-11-22 14:30:00,368.71,368.71,368.08,368.62,631.0,366.4706,366.4706,365.8444,366.3811,631.0
2023-11-22 15:00:00,368.65,369.54,368.51,369.46,2734.0,366.4109,367.2955,366.2718,367.216,2734.0
2023-11-22 15:30:00,369.19,369.78,369.19,369.57,10920.0,366.9476,367.5341,366.9476,367.3253,10920.0
2023-11-24 09:30:00,370.84,372.15,369.75,370.39,2071.0,368.5876,369.8897,367.5042,368.1404,2071.0
2023-11-24 10:00:00,370.88,371.02,370.63,370.63,1911.0,368.6274,368.7665,368.3789,368.3789,1911.0
2023-11-24 10:30:00,370.81,371.4,370.61,370.72,2785.0,368.5578,369.1442,368.359,368.4684,2785.0
2023-11-24 11:00:00,370.69,370.69,369.69,370.48,3788.0,368.4385,368.4385,367.4446,368.2298,3788.0
2023-11-24 11:30:00,370.88,371.03,370.29,371.03,1929.0,368.6274,368.7765,368.041,368.7765,1929.0
2023-11-24 12:00:00,371.15,371.16,370.35,370.76,1910.0,368.8957,368.9057,368.1006,368.5081,1910.0
2023-11-24 12:30:00,370.59,370.59,369.19,369.19,5332.0,368.3391,368.3391,366.9476,366.9476,5332.0
2023-11-27 09:30:00,368.68,368.68,366.85,368.0,7483.0,366.4407,366.4407,364.6219,365.7649,7483.0
2023-11-27 10:00:00,366.92,366.92,365.96,366.27,900.0,364.6914,364.6914,363.7373,364.0454,900.0
2023-11-27 10:30:00,366.37,367.67,366.37,367.48,1597.0,364.1448,365.4369,364.1448,365.248,1597.0
2023-11-27 11:00:00,367.99,369.95,367.99,369.87,2263.0,365.7549,367.703,365.7549,367.6235,2263.0
2023-11-27 11:30:00,369.76,369.76,368.95,369.41,1200.0,367.5142,367.5142,366.7091,367.1663,1200.0
2023-11-27 12:00:00,369.39,369.66,368.68,368.85,1732.0,367.1464,367.4148,366.4407,366.6097,1732.0
2023-11-27 12:30:00,369.38,369.49,369.26,369.49,735.0,367.1365,367.2458,367.0172,367.2458,735.0
2023-11-27 13:00:00,369.54,369.74,369.4,369.58,900.0,367.2955,367.4943,367.1564,367.3353,900.0
2023-11-27 13:30:00,370.44,370.44,369.46,369.5,1736.0,368.1901,368.1901,367.216,367.2558,1736.0
2023-11-27 14:00:00,369.61,369.66,369.37,369.62,2093.0,367.3651,367.4148,367.1266,367.375,2093.0
2023-11-27 14:30:00,369.53,369.87,368.93,369.02,2615.0,367.2856,367.6235,366.6892,366.7787,2615.0
2023-11-27 15:00:00,369.18,369.65,369.18,369.47,832.0,366.9377,367.4049,366.9377,367.2259,832.0
2023-11-27 15:30:00,369.38,369.38,368.12,368.12,11156.0,367.1365,367.1365,365.8841,365.8841,11156.0
2023-11-28 09:30:00,368.7,368.91,367.0,368.88,1795.0,366.4606,366.6693,364.7709,366.6395,1795.0
2023-11-28 10:00:00,368.91,368.93,366.93,367.38,2935.0,366.6693,366.6892,364.7014,365.1486,2935.0
2023-11-28 10:30:00,367.89,367.89,365.91,365.91,2823.0,365.6555,365.6555,363.6876,363.6876,2823.0
2023-11-28 11:00:00,365.76,366.07,365.34,366.06,1724.0,363.5385,363.8466,363.121,363.8367,1724.0
2023-11-28 11:30:00,366.1,366.96,365.97,366.2,3947.0,363.8764,364.7312,363.7472,363.9758,3947.0
2023-11-28 12:00:00,366.18,366.22,364.36,365.08,2737.0,363.9559,363.9957,362.147,362.8626,2737.0
2023-11-28 12:30:00,364.95,364.95,362.95,362.95,1847.0,362.7334,362.7334,360.7455,360.7455,1847.0
2023-11-28 13:00:00,363.16,363.16,362.08,362.6,2100.0,360.9543,360.9543,359.8808,360.3977,2100.0
2023-11-28 13:30:00,362.8,364.25,362.46,363.7,4308.0,360.5965,362.0377,360.2585,361.491,4308.0
2023-11-28 14:00:00,363.87,364.51,363.72,364.18,1364.0,361.66,362.2961,361.5109,361.9681,1364.0
2023-11-28 14:30:00,364.17,365.6,364.15,365.41,3856.0,361.9581,363.3795,361.9383,363.1906,3856.0
2023-11-28 15:00:00,365.74,365.74,364.67,364.83,4008.0,363.5186,363.5186,362.4551,362.6141,4008.0
2023-11-28 15:30:00,364.67,365.21,363.94,364.53,34662.0,362.4551,362.9918,361.7295,362.316,34662.0
2023-11-29 09:30:00,365.28,365.87,362.58,363.1,13087.0,363.0614,363.6478,360.3778,360.8946,13087.0
2023-11-29 10:00:00,363.39,363.57,361.65,362.56,8136.0,361.1829,361.3618,359.4534,360.3579,8136.0
2023-11-29 10:30:00,362.53,362.89,361.85,361.85,6299.0,360.3281,360.6859,359.6522,359.6522,6299.0
2023-11-29 11:00:00,362.32,363.35,361.67,362.53,4770.0,360.1194,361.1431,359.4733,360.3281,4770.0
2023-11-29 11:30:00,363.02,363.51,362.16,363.46,2800.0,360.8151,361.3021,359.9603,361.2524,2800.0
2023-11-29 12:00:00,363.74,364.16,363.02,363.34,3599.0,361.5307,361.9482,360.8151,361.1332,3599.0
2023-11-29 12:30:00,363.23,363.27,362.12,362.12,3026.0,361.0238,361.0636,359.9206,359.9206,3026.0
2023-11-29 13:00:00,361.93,362.83,361.86,362.45,2800.0,359.7317,360.6263,359.6622,360.2486,2800.0
2023-11-29 13:30:00,362.77,363.17,362.77,362.87,1800.0,360.5666,360.9642,360.5666,360.666,1800.0
2023-11-29 14:00:00,363.1,363.36,362.86,363.33,3680.0,360.8946,361.1531,360.6561,361.1232,3680.0
2023-11-29 14:30:00,363.14,363.3,362.82,363.13,4696.0,360.9344,361.0934,360.6163,360.9245,4696.0
2023-11-29 15:00:00,363.24,363.37,362.73,363.08,8090.0,361.0338,361.163,360.5269,360.8748,8090.0
2023-11-29 15:30:00,363.15,363.46,362.91,363.23,19249.0,360.9443,361.2524,360.7058,361.0238,19249.0
2023-11-30 09:30:00,363.49,365.33,362.54,364.49,2122.0,361.2823,363.1111,360.338,362.2762,2122.0
2023-11-30 10:00:00,364.52,365.78,364.08,365.07,4825.0,362.306,363.5584,361.8687,362.8527,4825.0
2023-11-30 10:30:00,364.74,366.27,364.74,365.65,6934.0,362.5247,364.0454,362.5247,363.4291,6934.0
2023-11-30 11:00:00,365.58,366.55,365.58,366.5,1771.0,363.3596,364.3237,363.3596,364.274,1771.0
2023-11-30 11:30:00,366.57,367.51,366.57,367.19,3862.0,364.3436,365.2779,364.3436,364.9598,3862.0
2023-11-30 12:00:00,367.38,367.59,367.18,367.56,2242.0,365.1486,365.3574,364.9499,365.3275,2242.0
2023-11-30 12:30:00,367.85,368.14,367.66,367.8,3056.0,365.6158,365.904,365.4269,365.5661,3056.0
2023-11-30 13:00:00,367.85,368.26,367.85,368.2,2447.0,365.6158,366.0233,365.6158,365.9637,2447.0
2023-11-30 13:30:00,368.25,368.76,368.25,368.76,4371.0,366.0134,366.5203,366.0134,366.5203,4371.0
2023-11-30 14:00:00,368.49,369.33,368.42,369.33,6115.0,366.2519,367.0868,366.1823,367.0868,6115.0
2023-11-30 14:30:00,369.5,369.51,368.65,369.22,2400.0,367.2558,367.2657,366.4109,366.9775,2400.0
2023-11-30 15:00:00,369.1,369.26,368.52,369.04,5533.0,366.8582,367.0172,366.2817,366.7986,5533.0
2023-11-30 15:30:00,368.91,370.11,368.5,369.35,27717.0,366.6693,367.8621,366.2618,367.1067,27717.0
2023-12-01 09:30:00,370.32,371.33,369.17,370.76,2906.0,368.0708,369.0746,366.9278,368.5081,2906.0
2023-12-01 10:00:00,370.76,370.76,368.8,369.26,1902.0,368.5081,368.5081,366.56,367.0172,1902.0
2023-12-01 10:30:00,369.35,371.42,369.35,371.36,2704.0,367.1067,369.1641,367.1067,369.1045,2704.0
2023-12-01 11:00:00,371.36,371.36,369.85,371.15,5329.0,369.1045,369.1045,367.6036,368.8957,5329.0
2023-12-01 11:30:00,370.95,373.15,370.47,372.24,4626.0,368.697,370.8836,368.2199,369.9791,4626.0
2023-12-01 12:00:00,372.39,372.39,370.77,370.96,2918.0,370.1282,370.1282,368.5181,368.7069,2918.0
2023-12-01 12:30:00,371.0,371.59,370.5,371.38,3230.0,368.7467,369.3331,368.2497,369.1243,3230.0
2023-12-01 13:00:00,371.42,372.39,371.05,371.26,3611.0,369.1641,370.1282,368.7964,369.0051,3611.0
2023-12-01 13:30:00,371.05,371.05,370.34,370.53,3830.0,368.7964,368.7964,368.0907,368.2795,3830.0
2023-12-01 14:00:00,370.16,370.32,369.76,370.29,2717.0,367.9118,368.0708,367.5142,368.041,2717.0
2023-12-01 14:30:00,369.96,371.23,369.96,371.02,4079.0,367.713,368.9753,367.713,368.7665,4079.0
2023-12-01 15:00:00,370.92,371.24,370.49,370.59,5060.0,368.6671,368.9852,368.2398,368.3391,5060.0
2023-12-01 15:30:00,370.51,371.28,370.0,370.67,22728.0,368.2596,369.025,367.7527,368.4187,22728.0
2023-12-04 09:30:00,369.57,375.49,369.57,373.87,2875.0,367.3253,373.2094,367.3253,371.5992,2875.0
2023-12-04 10:00:00,373.68,373.68,368.53,368.54,3203.0,371.4104,371.4104,366.2917,366.3016,3203.0
2023-12-04 10:30:00,369.05,370.09,368.04,368.41,3054.0,366.8085,367.8422,365.8046,366.1724,3054.0
2023-12-04 11:00:00,368.07,368.14,366.04,366.11,3184.0,365.8344,365.904,363.8168,363.8864,3184.0
2023-12-04 11:30:00,366.51,367.46,366.35,367.12,2669.0,364.2839,365.2282,364.1249,364.8902,2669.0
2023-12-04 12:00:00,367.11,367.52,366.94,367.05,3708.0,364.8803,365.2878,364.7113,364.8206,3708.0
2023-12-04 12:30:00,367.45,368.12,366.06,366.31,5356.0,365.2182,365.8841,363.8367,364.0851,5356.0
2023-12-04 13:00:00,366.17,366.17,365.4,365.8,2370.0,363.946,363.946,363.1807,363.5782,2370.0
2023-12-04 13:30:00,365.49,365.88,365.29,365.4,1582.0,363.2701,363.6578,363.0713,363.1807,1582.0
2023-12-04 14:00:00,365.86,365.86,365.17,365.18,2048.0,363.6379,363.6379,362.9521,362.962,2048.0
2023-12-04 14:30:00,365.08,365.8,364.77,365.66,4669.0,362.8626,363.5782,362.5545,363.4391,4669.0
2023-12-04 15:00:00,365.69,366.61,365.55,366.32,4659.0,363.4689,364.3833,363.3298,364.0951,4659.0
2023-12-04 15:30:00,366.21,367.61,366.17,367.56,33826.0,363.9857,365.3772,363.946,365.3275,33826.0
2023-12-05 09:30:00,367.17,367.57,365.74,367.04,3351.0,364.9399,365.3375,363.5186,364.8107,3351.0
2023-12-05 10:00:00,366.43,367.43,364.77,365.46,3245.0,364.2044,365.1983,362.5545,363.2403,3245.0
2023-12-05 10:30:00,365.83,367.39,365.57,367.39,4524.0,363.6081,365.1586,363.3496,365.1586,4524.0
2023-12-05 11:00:00,366.89,367.11,365.59,365.92,2478.0,364.6616,364.8803,363.3695,363.6975,2478.0
2023-12-05 11:30:00,366.49,368.3,366.49,367.86,1500.0,364.264,366.0631,364.264,365.6257,1500.0
2023-12-05 12:00:00,367.85,367.9,367.16,367.68,1899.0,365.6158,365.6655,364.93,365.4468,1899.0
2023-12-05 12:30:00,367.66,367.66,366.46,366.99,2345.0,365.4269,365.4269,364.2342,364.761,2345.0
2023-12-05 13:00:00,367.03,367.43,365.13,365.56,3458.0,364.8008,365.1983,362.9123,363.3397,3458.0
2023-12-05 13:30:00,365.47,365.47,364.37,364.37,1511.0,363.2502,363.2502,362.1569,362.1569,1511.0
2023-12-05 14:00:00,364.97,365.17,364.27,364.38,2100.0,362.7533,362.9521,362.0575,362.1669,2100.0
2023-12-05 14:30:00,364.22,364.51,363.25,364.51,5543.0,362.0078,362.2961,361.0437,362.2961,5543.0
2023-12-05 15:00:00,364.29,364.99,364.29,364.81,2973.0,362.0774,362.7732,362.0774,362.5943,2973.0
2023-12-05 15:30:00,365.13,366.21,364.8,365.11,13170.0,362.9123,363.9857,362.5843,362.8924,13170.0
2023-12-06 09:30:00,364.92,368.25,363.6,364.1,6612.0,362.7036,366.0134,361.3916,361.8886,6612.0
2023-12-06 10:00:00,364.22,364.24,360.59,361.7,2922.0,362.0078,362.0277,358.3999,359.5031,2922.0
2023-12-06 10:30:00,361.06,361.24,358.43,358.94,5083.0,358.867,359.0459,356.253,356.7599,5083.0
2023-12-06 11:00:00,358.94,359.12,356.83,357.25,3537.0,356.7599,356.9388,354.6627,355.0802,3537.0
2023-12-06 11:30:00,357.49,358.36,357.13,357.98,4857.0,355.3187,356.1834,354.9609,355.8057,4857.0
2023-12-06 12:00:00,358.32,358.7,358.0,358.52,7462.0,356.1437,356.5214,355.8256,356.3425,7462.0
2023-12-06 12:30:00,358.76,360.56,358.76,359.67,7280.0,356.581,358.3701,356.581,357.4855,7280.0
2023-12-06 13:00:00,359.42,359.84,358.89,359.51,2824.0,357.237,357.6544,356.7102,357.3264,2824.0
2023-12-06 13:30:00,360.31,361.93,360.31,361.86,3310.0,358.1216,359.7317,358.1216,359.6622,3310.0
2023-12-06 14:00:00,361.9,362.1,360.61,360.74,5193.0,359.7019,359.9007,358.4198,358.549,5193.0
2023-12-06 14:30:00,360.62,360.87,359.75,359.77,5501.0,358.4297,358.6782,357.565,357.5849,5501.0
2023-12-06 15:00:00,359.54,360.2,359.26,359.48,5144.0,357.3563,358.0122,357.078,357.2966,5144.0
2023-12-06 15:30:00,359.48,360.79,359.14,360.07,24703.0,357.2966,358.5987,356.9587,357.883,24703.0
2023-12-07 09:30:00,360.37,363.05,359.53,359.89,1615.0,358.1812,360.8449,357.3463,357.7041,1615.0
2023-12-07 10:00:00,359.92,360.85,358.91,360.47,2184.0,357.734,358.6583,356.7301,358.2806,2184.0
2023-12-07 10:30:00,360.16,360.62,359.17,359.18,3054.0,357.9725,358.4297,356.9885,356.9984,3054.0
2023-12-07 11:00:00,359.53,359.7,359.24,359.4,1920.0,357.3463,357.5153,357.0581,357.2171,1920.0
2023-12-07 11:30:00,359.7,360.47,359.68,360.37,1319.0,357.5153,358.2806,357.4954,358.1812,1319.0
2023-12-07 12:00:00,360.41,360.49,359.61,360.02,2124.0,358.221,358.3005,357.4258,357.8333,2124.0
2023-12-07 12:30:00,360.15,360.29,358.35,359.0,7932.0,357.9626,358.1017,356.1735,356.8195,7932.0
2023-12-07 13:00:00,358.81,359.81,358.25,359.81,4242.0,356.6307,357.6246,356.0741,357.6246,4242.0
2023-12-07 13:30:00,359.75,360.01,359.23,359.99,3469.0,357.565,357.8234,357.0481,357.8035,3469.0
2023-12-07 14:00:00,359.98,360.06,358.95,358.95,1800.0,357.7936,357.8731,356.7698,356.7698,1800.0
2023-12-07 14:30:00,359.16,359.85,359.15,359.45,1603.0,356.9786,357.6644,356.9686,357.2668,1603.0
2023-12-07 15:00:00,359.55,359.69,358.87,358.96,2402.0,357.3662,357.5053,356.6903,356.7798,2402.0
2023-12-07 15:30:00,359.1,359.83,358.92,359.81,11295.0,356.9189,357.6445,356.74,357.6246,11295.0
2023-12-08 09:30:00,359.37,359.37,357.23,357.5,3123.0,357.1873,357.1873,355.0603,355.3286,3123.0
2023-12-08 10:00:00,357.55,358.61,356.67,358.06,3515.0,355.3783,356.4319,354.5037,355.8852,3515.0
2023-12-08 10:30:00,357.11,357.84,356.52,357.84,3396.0,354.941,355.6666,354.3546,355.6666,3396.0
2023-12-08 11:00:00,357.61,357.92,355.7,355.86,6956.0,355.438,355.7461,353.5396,353.6986,6956.0
2023-12-08 11:30:00,355.87,355.87,355.54,355.62,1014.0,353.7085,353.7085,353.3806,353.4601,1014.0
2023-12-08 12:00:00,355.62,355.62,354.0,354.03,3065.0,353.4601,353.4601,351.8499,351.8797,3065.0
2023-12-08 12:30:00,354.02,355.26,354.02,354.54,2171.0,351.8698,353.1023,351.8698,352.3866,2171.0
2023-12-08 13:00:00,354.57,355.24,354.27,354.69,2268.0,352.4164,353.0824,352.1183,352.5357,2268.0
2023-12-08 13:30:00,354.36,355.6,354.33,355.3,3832.0,352.2077,353.4402,352.1779,353.142,3832.0
2023-12-08 14:00:00,355.0,355.59,354.8,355.13,3437.0,352.8438,353.4302,352.645,352.973,3437.0
2023-12-08 14:30:00,355.12,355.33,354.44,355.25,4585.0,352.9631,353.1718,352.2872,353.0923,4585.0
2023-12-08 15:00:00,355.47,355.8,355.43,355.61,700.0,353.311,353.639,353.2712,353.4501,700.0
2023-12-08 15:30:00,355.49,356.39,353.81,354.02,24346.0,353.3309,354.2254,351.6611,351.8698,24346.0
2023-12-11 09:30:00,354.06,355.11,353.21,354.08,27807.0,351.9095,352.9532,351.0647,351.9294,27807.0
2023-12-11 10:00:00,355.19,356.42,354.73,356.21,2146.0,353.0327,354.2552,352.5755,354.0465,2146.0
2023-12-11 10:30:00,355.72,356.03,354.9,355.46,3104.0,353.5595,353.8676,352.7444,353.301,3104.0
2023-12-11 11:00:00,355.32,355.32,354.09,354.09,2475.0,353.1619,353.1619,351.9394,351.9394,2475.0
2023-12-11 11:30:00,354.77,354.77,354.19,354.35,2463.0,352.6152,352.6152,352.0388,352.1978,2463.0
2023-12-11 12:00:00,354.16,355.36,353.64,354.45,10130.0,352.0089,353.2016,351.4921,352.2972,10130.0
2023-12-11 12:30:00,354.52,354.99,354.31,354.48,3327.0,352.3667,352.8339,352.158,352.327,3327.0
2023-12-11 13:00:00,354.5,354.58,354.37,354.44,1740.0,352.3469,352.4264,352.2177,352.2872,1740.0
2023-12-11 13:30:00,354.36,354.42,354.22,354.22,1900.0,352.2077,352.2674,352.0686,352.0686,1900.0
2023-12-11 14:00:00,354.54,354.6,354.16,354.51,4160.0,352.3866,352.4463,352.0089,352.3568,4160.0
2023-12-11 14:30:00,354.44,355.23,354.24,355.11,5213.0,352.2872,353.0724,352.0884,352.9532,5213.0
2023-12-11 15:00:00,355.11,355.87,354.57,355.87,9398.0,352.9532,353.7085,352.4164,353.7085,9398.0
2023-12-11 15:30:00,355.92,356.17,354.85,355.65,23690.0,353.7582,354.0067,352.6947,353.4899,23690.0
2023-12-12 09:30:00,355.48,358.69,353.99,358.3,3009.0,353.3209,356.5114,351.84,356.1238,3009.0
2023-12-12 10:00:00,357.73,359.28,357.72,358.58,3048.0,355.5573,357.0978,355.5473,356.4021,3048.0
2023-12-12 10:30:00,358.6,360.15,358.31,360.11,4493.0,356.422,357.9626,356.1337,357.9228,4493.0
2023-12-12 11:00:00,359.95,360.84,359.7,359.83,6794.0,357.7638,358.6484,357.5153,357.6445,6794.0
2023-12-12 11:30:00,360.39,360.78,360.19,360.69,1997.0,358.2011,358.5887,358.0023,358.4993,1997.0
2023-12-12 12:00:00,360.91,361.49,360.75,361.49,1932.0,358.7179,359.2944,358.5589,359.2944,1932.0
2023-12-12 12:30:00,361.46,361.63,361.21,361.21,2757.0,359.2646,359.4336,359.0161,359.0161,2757.0
2023-12-12 13:00:00,360.97,362.15,360.97,361.88,2415.0,358.7776,359.9504,358.7776,359.682,2415.0
2023-12-12 13:30:00,361.59,361.59,360.83,360.88,1456.0,359.3938,359.3938,358.6384,358.6881,1456.0
2023-12-12 14:00:00,360.98,360.98,360.36,360.66,1762.0,358.7875,358.7875,358.1713,358.4695,1762.0
2023-12-12 14:30:00,360.62,360.9,360.28,360.5,2000.0,358.4297,358.708,358.0918,358.3104,2000.0
2023-12-12 15:00:00,360.61,361.07,360.34,360.8,3702.0,358.4198,358.877,358.1514,358.6086,3702.0
2023-12-12 15:30:00,360.91,360.93,359.67,360.01,20150.0,358.7179,358.7378,357.4855,357.8234,20150.0
2023-12-13 09:30:00,359.87,360.84,359.87,360.84,1013.0,357.6843,358.6484,357.6843,358.6484,1013.0
2023-12-13 10:00:00,361.17,361.88,360.94,361.42,3377.0,358.9764,359.682,358.7478,359.2248,3377.0
2023-12-13 10:30:00,361.72,362.79,361.31,362.79,708.0,359.523,360.5865,359.1155,360.5865,708.0
2023-12-13 11:00:00,362.98,363.91,362.13,363.1,2157.0,360.7754,361.6997,359.9305,360.8946,2157.0
2023-12-13 11:30:00,363.6,363.6,362.15,362.6,920.0,361.3916,361.3916,359.9504,360.3977,920.0
2023-12-13 12:00:00,363.51,363.91,362.72,363.74,1600.0,361.3021,361.6997,360.5169,361.5307,1600.0
2023-12-13 12:30:00,363.74,364.36,363.36,363.86,2663.0,361.5307,362.147,361.1531,361.65,2663.0
2023-12-13 13:00:00,364.21,364.7,364.03,364.58,1665.0,361.9979,362.4849,361.819,362.3656,1665.0
2023-12-13 13:30:00,365.11,365.36,364.97,365.26,1220.0,362.8924,363.1409,362.7533,363.0415,1220.0
2023-12-13 14:00:00,365.46,366.71,364.93,364.99,2824.0,363.2403,364.4827,362.7135,362.7732,2824.0
2023-12-13 14:30:00,364.81,365.26,362.92,363.57,6724.0,362.5943,363.0415,360.7157,361.3618,6724.0
2023-12-13 15:00:00,363.72,364.06,362.02,362.87,6565.0,361.5109,361.8488,359.8212,360.666,6565.0
2023-12-13 15:30:00,362.95,363.77,361.43,361.62,27566.0,360.7455,361.5606,359.2348,359.4236,27566.0
2023-12-14 09:30:00,361.9,362.0,352.55,353.73,7707.0,359.7019,359.8013,350.4087,351.5815,7707.0
2023-12-14 10:00:00,354.29,355.3,353.05,353.06,11252.0,352.1381,353.142,350.9057,350.9156,11252.0
2023-12-14 10:30:00,352.66,353.13,351.56,352.86,12086.0,350.518,350.9852,349.4247,350.7168,12086.0
2023-12-14 11:00:00,352.82,355.74,352.8,355.15,14389.0,350.6771,353.5793,350.6572,352.9929,14389.0
2023-12-14 11:30:00,355.15,355.86,354.8,355.61,1513.0,352.9929,353.6986,352.645,353.4501,1513.0
2023-12-14 12:00:00,355.26,356.76,355.26,355.49,4519.0,353.1023,354.5931,353.1023,353.3309,4519.0
2023-12-14 12:30:00,355.07,355.2,354.11,354.15,1808.0,352.9134,353.0426,351.9592,351.999,1808.0
2023-12-14 13:00:00,354.07,354.98,353.39,354.74,25471.0,351.9195,352.824,351.2436,352.5854,25471.0
2023-12-14 13:30:00,354.38,354.57,353.23,354.26,23946.0,352.2276,352.4164,351.0846,352.1083,23946.0
2023-12-14 14:00:00,354.5,354.93,354.28,354.75,2768.0,352.3469,352.7743,352.1282,352.5954,2768.0
2023-12-14 14:30:00,355.53,359.64,355.53,359.19,21008.0,353.3706,357.4557,353.3706,357.0084,21008.0
2023-12-14 15:00:00,359.33,360.47,358.84,359.69,7304.0,357.1475,358.2806,356.6605,357.5053,7304.0
2023-12-14 15:30:00,359.63,359.89,357.14,357.74,22067.0,357.4457,357.7041,354.9708,355.5672,22067.0
2023-12-15 09:30:00,355.93,356.29,352.69,356.16,19316.0,353.7682,354.126,350.5479,353.9968,19316.0
2023-12-15 10:00:00,356.25,356.26,354.5,356.06,6161.0,354.0862,354.0962,352.3469,353.8974,6161.0
2023-12-15 10:30:00,356.14,356.94,355.14,355.87,7465.0,353.9769,354.7721,352.983,353.7085,7465.0
2023-12-15 11:00:00,356.22,356.37,355.63,356.28,8867.0,354.0564,354.2055,353.47,354.1161,8867.0
2023-12-15 11:30:00,356.61,356.61,354.76,355.65,3784.0,354.4441,354.4441,352.6053,353.4899,3784.0
2023-12-15 12:00:00,355.22,356.37,355.22,355.51,6711.0,353.0625,354.2055,353.0625,353.3507,6711.0
2023-12-15 12:30:00,355.56,356.25,355.48,356.25,8725.0,353.4004,354.0862,353.3209,354.0862,8725.0
2023-12-15 13:00:00,356.67,358.12,356.66,357.83,3423.0,354.5037,355.9449,354.4938,355.6566,3423.0
2023-12-15 13:30:00,357.84,358.13,357.09,357.86,4130.0,355.6666,355.9548,354.9211,355.6865,4130.0
2023-12-15 14:00:00,358.07,359.45,358.03,359.44,8453.0,355.8952,357.2668,355.8554,357.2569,8453.0
2023-12-15 14:30:00,359.17,359.86,358.76,358.85,6054.0,356.9885,357.6743,356.581,356.6704,6054.0
2023-12-15 15:00:00,358.61,358.64,357.53,357.8,5130.0,356.4319,356.4617,355.3585,355.6268,5130.0
2023-12-15 15:30:00,358.06,358.06,355.83,356.48,30076.0,355.8852,355.8852,353.6688,354.3148,30076.0
2023-12-18 09:30:00,358.57,358.57,356.49,357.52,2128.0,356.3921,356.3921,354.3248,355.3485,2128.0
2023-12-18 10:00:00,357.42,358.89,357.42,358.88,1400.0,355.2491,356.7102,355.2491,356.7003,1400.0
2023-12-18 10:30:00,359.26,361.65,359.26,360.68,4274.0,357.078,359.4534,357.078,358.4893,4274.0
2023-12-18 11:00:00,360.88,361.4,360.84,361.27,603.0,358.6881,359.205,358.6484,359.0758,603.0
2023-12-18 11:30:00,361.12,361.45,359.8,359.94,2229.0,358.9267,359.2547,357.6147,357.7538,2229.0
2023-12-18 12:00:00,359.7,359.85,359.36,359.68,1211.0,357.5153,357.6644,357.1774,357.4954,1211.0
2023-12-18 12:30:00,359.63,359.63,358.16,358.38,2643.0,357.4457,357.4457,355.9846,356.2033,2643.0
2023-12-18 13:00:00,359.42,359.8,359.3,359.69,2409.0,357.237,357.6147,357.1177,357.5053,2409.0
2023-12-18 13:30:00,359.59,359.59,358.67,358.67,1104.0,357.406,357.406,356.4915,356.4915,1104.0
2023-12-18 14:00:00,358.28,358.46,358.28,358.46,200.0,356.1039,356.2828,356.1039,356.2828,200.0
2023-12-18 14:30:00,358.61,359.65,358.56,359.26,1416.0,356.4319,357.4656,356.3822,357.078,1416.0
2023-12-18 15:00:00,359.73,360.47,359.48,360.42,3840.0,357.5451,358.2806,357.2966,358.2309,3840.0
2023-12-18 15:30:00,360.13,361.36,359.82,360.85,13135.0,357.9427,359.1652,357.6346,358.6583,13135.0
2023-12-19 09:30:00,360.58,361.26,360.13,360.91,3189.0,358.3899,359.0658,357.9427,358.7179,3189.0
2023-12-19 10:00:00,361.59,362.19,360.38,360.47,2500.0,359.3938,359.9902,358.1912,358.2806,2500.0
2023-12-19 10:30:00,360.49,361.39,360.48,360.91,2981.0,358.3005,359.195,358.2905,358.7179,2981.0
2023-12-19 11:00:00,360.81,362.2,360.39,360.67,2359.0,358.6185,360.0001,358.2011,358.4794,2359.0
2023-12-19 11:30:00,360.9,361.5,360.75,361.25,1111.0,358.708,359.3044,358.5589,359.0559,1111.0
2023-12-19 12:00:00,361.01,361.9,360.97,361.07,1710.0,358.8173,359.7019,358.7776,358.877,1710.0
2023-12-19 12:30:00,361.23,362.31,361.02,361.88,2769.0,359.036,360.1094,358.8273,359.682,2769.0
2023-12-19 13:00:00,362.4,362.75,362.19,362.19,1516.0,360.1989,360.5468,359.9902,359.9902,1516.0
2023-12-19 13:30:00,362.23,362.5,361.82,361.82,300.0,360.0299,360.2983,359.6224,359.6224,300.0
2023-12-19 14:00:00,361.94,362.01,361.23,362.01,2642.0,359.7417,359.8113,359.036,359.8113,2642.0
2023-12-19 14:30:00,362.14,362.14,361.14,361.2,1511.0,359.9405,359.9405,358.9465,359.0062,1511.0
2023-12-19 15:00:00,361.22,361.7,361.22,361.46,2585.0,359.0261,359.5031,359.0261,359.2646,2585.0
2023-12-19 15:30:00,361.53,362.63,361.25,361.75,8213.0,359.3342,360.4275,359.0559,359.5528,8213.0
2023-12-20 09:30:00,361.44,361.53,360.16,361.53,2568.0,359.2447,359.3342,357.9725,359.3342,2568.0
2023-12-20 10:00:00,361.61,362.21,359.77,360.73,2468.0,359.4137,360.01,357.5849,358.539,2468.0
2023-12-20 10:30:00,360.83,360.83,359.45,359.46,3511.0,358.6384,358.6384,357.2668,357.2767,3511.0
2023-12-20 11:00:00,359.96,359.96,359.41,359.41,1950.0,357.7737,357.7737,357.227,357.227,1950.0
2023-12-20 11:30:00,358.94,358.94,358.52,358.87,973.0,356.7599,356.7599,356.3425,356.6903,973.0
2023-12-20 12:00:00,358.3,358.69,358.27,358.69,1807.0,356.1238,356.5114,356.094,356.5114,1807.0
2023-12-20 12:30:00,358.5,358.5,357.73,357.96,2029.0,356.3226,356.3226,355.5573,355.7859,2029.0
2023-12-20 13:00:00,357.97,357.98,357.37,357.66,1500.0,355.7958,355.8057,355.1994,355.4877,1500.0
2023-12-20 13:30:00,357.69,358.04,356.92,358.04,1650.0,355.5175,355.8654,354.7522,355.8654,1650.0
2023-12-20 14:00:00,357.98,358.54,357.97,358.03,2100.0,355.8057,356.3623,355.7958,355.8554,2100.0
2023-12-20 14:30:00,357.83,358.21,356.76,356.89,1517.0,355.6566,356.0343,354.5931,354.7224,1517.0
2023-12-20 15:00:00,357.02,357.03,356.11,356.11,2100.0,354.8516,354.8615,353.9471,353.9471,2100.0
2023-12-20 15:30:00,356.42,356.59,354.77,354.95,14498.0,354.2552,354.4242,352.6152,352.7941,14498.0
2023-12-21 09:30:00,356.17,358.6,356.0,356.79,2829.0,354.0067,356.422,353.8378,354.623,2829.0
2023-12-21 10:00:00,357.0,357.78,356.33,357.78,910.0,354.8317,355.6069,354.1658,355.6069,910.0
2023-12-21 10:30:00,358.0,358.38,357.3,357.58,1528.0,355.8256,356.2033,355.1299,355.4082,1528.0
2023-12-21 11:00:00,357.79,357.79,356.79,357.38,3482.0,355.6169,355.6169,354.623,355.2094,3482.0
2023-12-21 11:30:00,357.37,357.37,356.34,356.34,5625.0,355.1994,355.1994,354.1757,354.1757,5625.0
2023-12-21 12:00:00,356.85,358.28,356.85,357.56,2589.0,354.6826,356.1039,354.6826,355.3883,2589.0
2023-12-21 12:30:00,358.14,358.58,357.8,358.0,3392.0,355.9648,356.4021,355.6268,355.8256,3392.0
2023-12-21 13:00:00,358.71,359.64,358.28,358.86,2566.0,356.5313,357.4557,356.1039,356.6804,2566.0
2023-12-21 13:30:00,359.26,359.94,359.18,359.18,1088.0,357.078,357.7538,356.9984,356.9984,1088.0
2023-12-21 14:00:00,359.64,360.45,359.54,360.31,2382.0,357.4557,358.2607,357.3563,358.1216,2382.0
2023-12-21 14:30:00,360.38,360.38,359.41,359.42,2571.0,358.1912,358.1912,357.227,357.237,2571.0
2023-12-21 15:00:00,359.44,360.22,359.42,360.18,3200.0,357.2569,358.0321,357.237,357.9924,3200.0
2023-12-21 15:30:00,360.28,361.78,360.11,361.28,16237.0,358.0918,359.5827,357.9228,359.0857,16237.0
2023-12-22 09:30:00,361.73,361.73,359.51,360.68,1564.0,359.533,359.533,357.3264,358.4893,1564.0
2023-12-22 10:00:00,361.57,361.57,357.68,358.87,3077.0,359.3739,359.3739,355.5076,356.6903,3077.0
2023-12-22 10:30:00,359.19,359.2,357.14,357.46,1841.0,357.0084,357.0183,354.9708,355.2889,1841.0
2023-12-22 11:00:00,357.34,357.82,357.16,357.43,1865.0,355.1696,355.6467,354.9907,355.2591,1865.0
2023-12-22 11:30:00,357.27,357.72,356.73,357.72,2428.0,355.1,355.5473,354.5633,355.5473,2428.0
2023-12-22 12:00:00,358.02,358.18,357.59,357.99,2127.0,355.8455,356.0045,355.4181,355.8157,2127.0
2023-12-22 12:30:00,358.02,359.53,358.01,358.79,4076.0,355.8455,357.3463,355.8356,356.6108,4076.0
2023-12-22 13:00:00,359.19,360.05,359.18,360.05,500.0,357.0084,357.8632,356.9984,357.8632,500.0
2023-12-22 13:30:00,360.17,361.14,359.82,361.14,1321.0,357.9824,358.9465,357.6346,358.9465,1321.0
2023-12-22 14:00:00,361.7,361.7,359.79,359.79,1240.0,359.5031,359.5031,357.6047,357.6047,1240.0
2023-12-22 14:30:00,359.86,360.8,359.86,360.28,1177.0,357.6743,358.6086,357.6743,358.0918,1177.0
2023-12-22 15:00:00,360.76,361.64,360.23,361.64,2400.0,358.5688,359.4435,358.0421,359.4435,2400.0
2023-12-22 15:30:00,361.47,361.47,360.04,360.22,14565.0,359.2745,359.2745,357.8532,358.0321,14565.0
2023-12-26 09:30:00,359.19,360.6,358.16,358.16,1235.0,357.0084,358.4098,355.9846,355.9846,1235.0
2023-12-26 10:00:00,357.13,358.03,355.71,356.56,4845.0,354.9609,355.8554,353.5495,354.3944,4845.0
2023-12-26 10:30:00,356.7,357.23,356.24,356.24,1452.0,354.5335,355.0603,354.0763,354.0763,1452.0
2023-12-26 11:00:00,356.62,357.74,356.34,357.13,1322.0,354.454,355.5672,354.1757,354.9609,1322.0
2023-12-26 11:30:00,356.57,356.57,355.48,355.78,1767.0,354.4043,354.4043,353.3209,353.6191,1767.0
2023-12-26 12:00:00,355.78,356.2,355.26,356.19,2680.0,353.6191,354.0365,353.1023,354.0266,2680.0
2023-12-26 12:30:00,355.81,356.39,355.64,356.09,2003.0,353.6489,354.2254,353.4799,353.9272,2003.0
2023-12-26 13:00:00,356.15,357.08,356.14,356.79,2088.0,353.9868,354.9112,353.9769,354.623,2088.0
2023-12-26 13:30:00,356.79,356.79,356.11,356.12,500.0,354.623,354.623,353.9471,353.957,500.0
2023-12-26 14:00:00,356.03,356.03,355.17,355.26,1003.0,353.8676,353.8676,353.0128,353.1023,1003.0
2023-12-26 14:30:00,355.41,355.41,354.61,354.81,900.0,353.2513,353.2513,352.4562,352.655,900.0
2023-12-26 15:00:00,354.52,354.83,354.31,354.59,1365.0,352.3667,352.6749,352.158,352.4363,1365.0
2023-12-26 15:30:00,354.21,354.76,353.89,354.67,11064.0,352.0586,352.6053,351.7406,352.5158,11064.0
2023-12-27 09:30:00,354.44,356.43,352.44,354.65,4245.0,352.2872,354.2651,350.2994,352.496,4245.0
2023-12-27 10:00:00,353.77,355.0,353.26,353.99,5245.0,351.6213,352.8438,351.1144,351.84,5245.0
2023-12-27 10:30:00,354.44,354.69,354.12,354.51,2605.0,352.2872,352.5357,351.9692,352.3568,2605.0
2023-12-27 11:00:00,354.74,355.0,354.24,354.38,2673.0,352.5854,352.8438,352.0884,352.2276,2673.0
2023-12-27 11:30:00,354.3,355.31,354.16,354.18,2608.0,352.1481,353.152,352.0089,352.0288,2608.0
2023-12-27 12:00:00,354.42,354.52,353.94,354.23,2462.0,352.2674,352.3667,351.7903,352.0785,2462.0
2023-12-27 12:30:00,354.44,354.8,353.95,354.18,2987.0,352.2872,352.645,351.8002,352.0288,2987.0
2023-12-27 13:00:00,354.21,354.55,353.91,354.55,2790.0,352.0586,352.3966,351.7605,352.3966,2790.0
2023-12-27 13:30:00,354.46,354.52,354.14,354.49,2130.0,352.3071,352.3667,351.9891,352.3369,2130.0
2023-12-27 14:00:00,354.94,354.94,353.87,354.73,2655.0,352.7842,352.7842,351.7207,352.5755,2655.0
2023-12-27 14:30:00,355.0,355.1,354.32,354.74,2767.0,352.8438,352.9432,352.168,352.5854,2767.0
2023-12-27 15:00:00,354.69,355.57,354.68,355.57,1999.0,352.5357,353.4104,352.5258,353.4104,1999.0
2023-12-27 15:30:00,355.37,355.87,355.13,355.67,9856.0,353.2116,353.7085,352.973,353.5098,9856.0
2023-12-28 09:30:00,354.75,356.47,353.99,353.99,2436.0,352.5954,354.3049,351.84,351.84,2436.0
2023-12-28 10:00:00,354.67,355.48,354.29,355.48,3080.0,352.5158,353.3209,352.1381,353.3209,3080.0
2023-12-28 10:30:00,355.61,356.18,355.55,355.97,4780.0,353.4501,354.0167,353.3905,353.8079,4780.0
2023-12-28 11:00:00,356.43,357.46,355.66,355.66,3851.0,354.2651,355.2889,353.4998,353.4998,3851.0
2023-12-28 11:30:00,355.67,356.63,355.16,356.63,2122.0,353.5098,354.4639,353.0029,354.4639,2122.0
2023-12-28 12:00:00,357.0,357.12,356.7,356.7,300.0,354.8317,354.951,354.5335,354.5335,300.0
2023-12-28 12:30:00,356.52,356.52,356.07,356.07,300.0,354.3546,354.3546,353.9073,353.9073,300.0
2023-12-28 13:00:00,356.05,356.33,355.44,355.74,1828.0,353.8875,354.1658,353.2812,353.5793,1828.0
2023-12-28 13:30:00,355.93,356.69,355.59,356.69,2200.0,353.7682,354.5236,353.4302,354.5236,2200.0
2023-12-28 14:00:00,355.84,356.27,355.84,356.17,472.0,353.6787,354.1061,353.6787,354.0067,472.0
2023-12-28 14:30:00,356.45,356.7,356.3,356.43,802.0,354.285,354.5335,354.1359,354.2651,802.0
2023-12-28 15:00:00,356.39,356.42,356.09,356.15,1900.0,354.2254,354.2552,353.9272,353.9868,1900.0
2023-12-28 15:30:00,356.15,356.51,355.54,355.98,7182.0,353.9868,354.3447,353.3806,353.8179,7182.0
2023-12-29 09:30:00,356.0,357.7,354.67,357.7,1351.0,353.8378,355.5274,352.5158,355.5274,1351.0
2023-12-29 10:00:00,355.94,357.55,355.93,357.55,3034.0,353.7781,355.3783,353.7682,355.3783,3034.0
2023-12-29 10:30:00,357.55,357.71,356.49,357.22,2513.0,355.3783,355.5374,354.3248,355.0503,2513.0
2023-12-29 11:00:00,357.33,358.0,356.99,356.99,4124.0,355.1597,355.8256,354.8217,354.8217,4124.0
2023-12-29 11:30:00,356.04,356.54,356.04,356.44,944.0,353.8775,354.3745,353.8775,354.2751,944.0
2023-12-29 12:00:00,355.91,356.14,355.58,355.59,1000.0,353.7483,353.9769,353.4203,353.4302,1000.0
2023-12-29 12:30:00,355.6,356.09,355.49,356.09,1136.0,353.4402,353.9272,353.3309,353.9272,1136.0
2023-12-29 13:00:00,356.07,356.39,355.86,356.07,1693.0,353.9073,354.2254,353.6986,353.9073,1693.0
2023-12-29 13:30:00,356.13,356.3,355.0,355.19,1700.0,353.967,354.1359,352.8438,353.0327,1700.0
2023-12-29 14:00:00,355.01,355.91,355.01,355.91,1000.0,352.8538,353.7483,352.8538,353.7483,1000.0
2023-12-29 14:30:00,355.93,356.7,355.75,356.67,1630.0,353.7682,354.5335,353.5893,354.5037,1630.0
2023-12-29 15:00:00,356.82,357.2,356.64,357.17,2316.0,354.6528,355.0305,354.4739,355.0007,2316.0
2023-12-29 15:30:00,356.93,357.23,356.01,356.35,7665.0,354.7621,355.0603,353.8477,354.1856,7665.0
2024-01-02 09:30:00,356.39,358.29,355.81,357.32,3338.0,354.2254,356.1139,353.6489,355.1497,3338.0
2024-01-02 10:00:00,357.61,357.61,355.71,356.23,4755.0,355.438,355.438,353.5495,354.0664,4755.0
2024-01-02 10:30:00,356.42,357.37,355.05,355.05,2024.0,354.2552,355.1994,352.8935,352.8935,2024.0
2024-01-02 11:00:00,355.73,356.46,355.61,355.62,4828.0,353.5694,354.295,353.4501,353.4601,4828.0
2024-01-02 11:30:00,355.81,356.06,355.31,355.79,2296.0,353.6489,353.8974,353.152,353.629,2296.0
2024-01-02 12:00:00,355.57,356.32,355.57,355.96,2445.0,353.4104,354.1558,353.4104,353.798,2445.0
2024-01-02 12:30:00,355.8,356.59,355.71,356.38,700.0,353.639,354.4242,353.5495,354.2155,700.0
2024-01-02 13:00:00,356.69,357.49,356.2,357.49,2096.0,354.5236,355.3187,354.0365,355.3187,2096.0
2024-01-02 13:30:00,357.35,357.5,357.25,357.38,1075.0,355.1796,355.3286,355.0802,355.2094,1075.0
2024-01-02 14:00:00,357.66,358.31,357.56,358.31,5452.0,355.4877,356.1337,355.3883,356.1337,5452.0
2024-01-02 14:30:00,358.56,359.08,357.84,357.92,2589.0,356.3822,356.8991,355.6666,355.7461,2589.0
2024-01-02 15:00:00,357.8,359.06,357.37,358.58,3633.0,355.6268,356.8792,355.1994,356.4021,3633.0
2024-01-02 15:30:00,358.64,359.11,357.85,359.08,14587.0,356.4617,356.9289,355.6765,356.8991,14587.0
2024-01-03 09:30:00,357.8,358.81,356.96,358.06,1952.0,355.6268,356.6307,354.7919,355.8852,1952.0
2024-01-03 10:00:00,358.06,363.0,358.06,363.0,6639.0,355.8852,360.7952,355.8852,360.7952,6639.0
2024-01-03 10:30:00,364.5,364.5,362.98,363.0,1269.0,362.2861,362.2861,360.7754,360.7952,1269.0
2024-01-03 11:00:00,362.69,363.25,361.64,362.47,3898.0,360.4871,361.0437,359.4435,360.2685,3898.0
2024-01-03 11:30:00,362.34,362.87,362.07,362.72,1628.0,360.1393,360.666,359.8709,360.5169,1628.0
2024-01-03 12:00:00,362.45,362.45,361.47,361.96,1830.0,360.2486,360.2486,359.2745,359.7616,1830.0
2024-01-03 12:30:00,361.92,362.32,361.7,361.86,1541.0,359.7218,360.1194,359.5031,359.6622,1541.0
2024-01-03 13:00:00,361.66,361.71,361.11,361.12,1600.0,359.4634,359.5131,358.9167,358.9267,1600.0
2024-01-03 13:30:00,361.37,361.37,360.92,361.05,1499.0,359.1751,359.1751,358.7279,358.8571,1499.0
2024-01-03 14:00:00,360.41,361.6,360.09,361.6,4925.0,358.221,359.4037,357.9029,359.4037,4925.0
2024-01-03 14:30:00,362.09,362.36,361.25,362.35,4795.0,359.8908,360.1591,359.0559,360.1492,4795.0
2024-01-03 15:00:00,362.5,362.5,361.36,362.28,3843.0,360.2983,360.2983,359.1652,360.0796,3843.0
2024-01-03 15:30:00,362.68,362.7,361.22,362.14,26414.0,360.4772,360.4971,359.0261,359.9405,26414.0
2024-01-04 09:30:00,369.04,375.94,369.01,375.14,8419.0,366.7986,373.6566,366.7687,372.8615,8419.0
2024-01-04 10:00:00,375.14,377.73,375.14,376.61,4058.0,372.8615,375.4358,372.8615,374.3226,4058.0
2024-01-04 10:30:00,375.96,377.16,375.84,377.16,5759.0,373.6765,374.8692,373.5573,374.8692,5759.0
2024-01-04 11:00:00,376.48,376.92,375.0,375.53,9786.0,374.1934,374.6307,372.7224,373.2491,9786.0
2024-01-04 11:30:00,375.68,376.12,374.01,375.03,5407.0,373.3982,373.8356,371.7384,372.7522,5407.0
2024-01-04 12:00:00,374.5,374.73,373.69,374.53,3533.0,372.2254,372.454,371.4203,372.2552,3533.0
2024-01-04 12:30:00,374.35,376.39,374.35,376.38,2630.0,372.0763,374.1039,372.0763,374.094,2630.0
2024-01-04 13:00:00,376.5,377.9,375.8,377.11,3718.0,374.2132,375.6047,373.5175,374.8195,3718.0
2024-01-04 13:30:00,376.7,377.82,376.4,377.46,4580.0,374.412,375.5252,374.1139,375.1674,4580.0
2024-01-04 14:00:00,377.76,377.94,375.75,375.75,2408.0,375.4656,375.6445,373.4678,373.4678,2408.0
2024-01-04 14:30:00,375.78,376.09,375.09,375.86,2754.0,373.4976,373.8057,372.8118,373.5771,2754.0
2024-01-04 15:00:00,374.58,374.66,372.9,372.9,2237.0,372.3049,372.3844,370.6351,370.6351,2237.0
2024-01-04 15:30:00,372.77,374.28,372.0,374.26,18151.0,370.5059,372.0067,369.7406,371.9869,18151.0
2024-01-05 09:30:00,376.6,377.27,375.85,376.44,1866.0,374.3126,374.9786,373.5672,374.1536,1866.0
2024-01-05 10:00:00,376.72,377.27,375.07,376.86,8777.0,374.4319,374.9786,372.7919,374.5711,8777.0
2024-01-05 10:30:00,376.93,377.8,374.96,375.03,3780.0,374.6406,375.5054,372.6826,372.7522,3780.0
2024-01-05 11:00:00,374.87,375.0,374.53,375.0,3813.0,372.5931,372.7224,372.2552,372.7224,3813.0
2024-01-05 11:30:00,375.0,375.75,374.51,375.25,3972.0,372.7224,373.4678,372.2353,372.9708,3972.0
2024-01-05 12:00:00,374.8,374.86,374.14,374.28,980.0,372.5236,372.5832,371.8676,372.0067,980.0
2024-01-05 12:30:00,374.04,375.03,374.04,375.03,800.0,371.7682,372.7522,371.7682,372.7522,800.0
2024-01-05 13:00:00,376.14,376.56,375.61,376.54,1800.0,373.8554,374.2729,373.3287,374.253,1800.0
2024-01-05 13:30:00,376.54,376.54,373.82,374.06,11095.0,374.253,374.253,371.5495,371.7881,11095.0
2024-01-05 14:00:00,374.23,374.29,373.96,374.05,2989.0,371.957,372.0167,371.6887,371.7781,2989.0
2024-01-05 14:30:00,374.01,374.01,373.1,373.55,2150.0,371.7384,371.7384,370.8339,371.2812,2150.0
2024-01-05 15:00:00,373.64,376.05,373.64,375.77,4105.0,371.3706,373.766,371.3706,373.4877,4105.0
2024-01-05 15:30:00,375.58,376.26,375.07,376.26,20069.0,373.2988,373.9747,372.7919,373.9747,20069.0
2024-01-08 09:30:00,376.67,378.11,374.66,376.08,2643.0,374.3822,375.8135,372.3844,373.7958,2643.0
2024-01-08 10:00:00,376.05,377.38,375.97,377.38,2401.0,373.766,375.0879,373.6865,375.0879,2401.0
2024-01-08 10:30:00,376.95,378.0,376.95,377.33,3780.0,374.6605,375.7041,374.6605,375.0382,3780.0
2024-01-08 11:00:00,377.22,378.12,376.53,377.83,2755.0,374.9289,375.8234,374.2431,375.5352,2755.0
2024-01-08 11:30:00,377.84,378.52,377.61,378.31,2763.0,375.5451,376.221,375.3165,376.0123,2763.0
2024-01-08 12:00:00,378.12,378.31,377.65,377.69,3176.0,375.8234,376.0123,375.3563,375.396,3176.0
2024-01-08 12:30:00,377.55,378.04,377.09,377.83,2322.0,375.2569,375.7439,374.7997,375.5352,2322.0
2024-01-08 13:00:00,377.46,378.14,377.34,378.0,1952.0,375.1674,375.8433,375.0481,375.7041,1952.0
2024-01-08 13:30:00,378.02,378.47,377.86,378.36,2999.0,375.724,376.1713,375.565,376.062,2999.0
2024-01-08 14:00:00,378.75,380.62,378.7,380.48,4670.0,376.4496,378.3082,376.3999,378.1691,4670.0
2024-01-08 14:30:00,380.65,380.65,380.17,380.27,2719.0,378.338,378.338,377.861,377.9604,2719.0
2024-01-08 15:00:00,380.22,380.32,379.65,380.02,5628.0,377.9107,378.01,377.3441,377.7119,5628.0
2024-01-08 15:30:00,379.95,381.56,379.74,380.91,27661.0,377.6423,379.2425,377.4336,378.5965,27661.0
2024-01-09 09:30:00,381.51,381.54,379.77,381.29,2118.0,379.1928,379.2226,377.4634,378.9742,2118.0
2024-01-09 10:00:00,381.57,381.57,380.49,381.45,927.0,379.2525,379.2525,378.179,379.1332,927.0
2024-01-09 10:30:00,380.4,380.63,378.79,378.94,1000.0,378.0896,378.3182,376.4893,376.6384,1000.0
2024-01-09 11:00:00,378.96,379.01,378.24,378.94,1156.0,376.6583,376.708,375.9427,376.6384,1156.0
2024-01-09 11:30:00,378.87,378.87,378.37,378.37,200.0,376.5689,376.5689,376.0719,376.0719,200.0
2024-01-09 12:00:00,378.02,378.66,378.02,378.16,1275.0,375.724,376.3601,375.724,375.8632,1275.0
2024-01-09 12:30:00,378.39,378.8,377.56,377.65,1462.0,376.0918,376.4993,375.2668,375.3563,1462.0
2024-01-09 13:00:00,377.32,378.01,377.19,377.52,1414.0,375.0283,375.7141,374.8991,375.2271,1414.0
2024-01-09 13:30:00,377.68,378.72,377.68,378.69,519.0,375.3861,376.4198,375.3861,376.3899,519.0
2024-01-09 14:00:00,378.42,378.69,378.19,378.69,970.0,376.1216,376.3899,375.893,376.3899,970.0
2024-01-09 14:30:00,378.91,379.17,378.07,378.09,1000.0,376.6086,376.867,375.7737,375.7936,1000.0
2024-01-09 15:00:00,378.02,378.21,377.78,377.8,1207.0,375.724,375.9129,375.4855,375.5054,1207.0
2024-01-09 15:30:00,377.31,378.26,377.14,377.22,12860.0,375.0183,375.9626,374.8494,374.9289,12860.0
2024-01-10 09:30:00,377.84,378.78,376.41,377.01,2284.0,375.5451,376.4794,374.1238,374.7202,2284.0
2024-01-10 10:00:00,376.5,377.53,376.19,376.71,2200.0,374.2132,375.237,373.9051,374.422,2200.0
2024-01-10 10:30:00,376.15,376.62,376.04,376.62,3676.0,373.8654,374.3325,373.756,374.3325,3676.0
2024-01-10 11:00:00,376.62,376.91,375.43,375.84,5215.0,374.3325,374.6208,373.1497,373.5573,5215.0
2024-01-10 11:30:00,375.38,375.39,374.98,375.29,2126.0,373.1001,373.11,372.7025,373.0106,2126.0
2024-01-10 12:00:00,375.55,375.77,375.26,375.77,2648.0,373.269,373.4877,372.9808,373.4877,2648.0
2024-01-10 12:30:00,376.24,376.24,375.07,375.11,1955.0,373.9548,373.9548,372.7919,372.8317,1955.0
2024-01-10 13:00:00,374.97,375.57,374.96,375.29,1643.0,372.6925,373.2889,372.6826,373.0106,1643.0
2024-01-10 13:30:00,375.06,375.22,374.48,375.11,2735.0,372.782,372.941,372.2055,372.8317,2735.0
2024-01-10 14:00:00,374.8,375.27,374.8,375.25,2704.0,372.5236,372.9907,372.5236,372.9708,2704.0
2024-01-10 14:30:00,375.29,375.87,375.11,375.58,1877.0,373.0106,373.5871,372.8317,373.2988,1877.0
2024-01-10 15:00:00,375.65,376.25,375.28,376.19,3357.0,373.3684,373.9648,373.0007,373.9051,3357.0
2024-01-10 15:30:00,376.18,376.36,374.87,374.93,14312.0,373.8952,374.0741,372.5931,372.6528,14312.0
2024-01-11 09:30:00,374.41,374.41,370.38,372.19,5002.0,372.1359,372.1359,368.1304,369.9294,5002.0
2024-01-11 10:00:00,373.01,376.25,373.01,375.15,2988.0,370.7444,373.9648,370.7444,372.8714,2988.0
2024-01-11 10:30:00,375.57,375.69,374.71,374.71,1610.0,373.2889,373.4082,372.4341,372.4341,1610.0
2024-01-11 11:00:00,374.68,374.78,373.77,373.77,1412.0,372.4043,372.5037,371.4998,371.4998,1412.0
2024-01-11 11:30:00,374.23,374.54,373.73,373.73,1108.0,371.957,372.2652,371.4601,371.4601,1108.0
2024-01-11 12:00:00,373.74,374.03,373.6,373.6,750.0,371.47,371.7583,371.3309,371.3309,750.0
2024-01-11 12:30:00,373.78,373.84,373.47,373.58,1485.0,371.5098,371.5694,371.2017,371.311,1485.0
2024-01-11 13:00:00,373.65,374.54,373.65,374.34,1100.0,371.3806,372.2652,371.3806,372.0664,1100.0
2024-01-11 13:30:00,374.77,375.32,374.63,375.32,1919.0,372.4938,373.0404,372.3546,373.0404,1919.0
2024-01-11 14:00:00,375.78,376.15,375.55,376.07,1416.0,373.4976,373.8654,373.269,373.7859,1416.0
2024-01-11 14:30:00,376.23,377.95,376.23,377.11,2274.0,373.9449,375.6544,373.9449,374.8195,2274.0
2024-01-11 15:00:00,377.13,378.23,377.13,378.15,3079.0,374.8394,375.9327,374.8394,375.8532,3079.0
2024-01-11 15:30:00,378.14,379.12,377.8,378.11,15997.0,375.8433,376.8173,375.5054,375.8135,15997.0
2024-01-12 09:30:00,378.23,379.41,378.23,378.76,1266.0,375.9327,377.1056,375.9327,376.4595,1266.0
2024-01-12 10:00:00,378.47,379.24,378.47,378.78,1512.0,376.1713,376.9366,376.1713,376.4794,1512.0
2024-01-12 10:30:00,379.05,379.05,378.01,378.27,1617.0,376.7478,376.7478,375.7141,375.9725,1617.0
2024-01-12 11:00:00,378.09,378.39,377.5,378.0,3377.0,375.7936,376.0918,375.2072,375.7041,3377.0
2024-01-12 11:30:00,378.35,379.63,378.23,378.65,1470.0,376.052,377.3242,375.9327,376.3502,1470.0
2024-01-12 12:00:00,379.34,379.92,379.34,379.92,1337.0,377.036,377.6125,377.036,377.6125,1337.0
2024-01-12 12:30:00,379.65,379.74,379.65,379.68,501.0,377.3441,377.4336,377.3441,377.3739,501.0
2024-01-12 13:00:00,379.78,379.79,378.65,378.75,1376.0,377.4733,377.4833,376.3502,376.4496,1376.0
2024-01-12 13:30:00,378.7,379.09,378.6,379.04,2442.0,376.3999,376.7875,376.3005,376.7378,2442.0
2024-01-12 14:00:00,379.18,379.18,378.79,378.79,520.0,376.877,376.877,376.4893,376.4893,520.0
2024-01-12 14:30:00,378.78,378.78,378.19,378.48,1220.0,376.4794,376.4794,375.893,376.1812,1220.0
2024-01-12 15:00:00,378.2,378.92,377.43,377.62,3108.0,375.9029,376.6185,375.1376,375.3264,3108.0
2024-01-12 15:30:00,377.62,378.04,377.12,377.39,18604.0,375.3264,375.7439,374.8295,375.0978,18604.0
2024-01-16 09:30:00,379.15,384.09,379.15,382.5,2427.0,376.8472,381.7571,376.8472,380.1768,2427.0
2024-01-16 10:00:00,382.35,382.49,379.82,380.27,3533.0,380.0277,380.1669,377.5131,377.9604,3533.0
2024-01-16 10:30:00,380.41,381.54,380.39,381.52,4786.0,378.0995,379.2226,378.0796,379.2028,4786.0
2024-01-16 11:00:00,381.02,381.11,379.6,381.11,2231.0,378.7058,378.7952,377.2944,378.7952,2231.0
2024-01-16 11:30:00,380.98,381.94,380.98,381.94,1299.0,378.666,379.6202,378.666,379.6202,1299.0
2024-01-16 12:00:00,381.73,381.92,381.11,381.54,1398.0,379.4115,379.6003,378.7952,379.2226,1398.0
2024-01-16 12:30:00,381.24,381.43,380.76,381.15,1468.0,378.9245,379.1133,378.4474,378.835,1468.0
2024-01-16 13:00:00,381.41,381.81,381.41,381.81,716.0,379.0934,379.491,379.0934,379.491,716.0
2024-01-16 13:30:00,381.77,382.09,381.55,382.09,3338.0,379.4512,379.7693,379.2326,379.7693,3338.0
2024-01-16 14:00:00,381.9,382.16,380.94,381.83,2438.0,379.5805,379.8389,378.6263,379.5109,2438.0
2024-01-16 14:30:00,381.91,382.21,381.52,382.21,2574.0,379.5904,379.8886,379.2028,379.8886,2574.0
2024-01-16 15:00:00,382.25,382.49,381.33,381.58,3153.0,379.9283,380.1669,379.0139,379.2624,3153.0
2024-01-16 15:30:00,381.63,381.63,380.49,380.65,17552.0,379.3121,379.3121,378.179,378.338,17552.0
2024-01-17 09:30:00,380.58,384.0,380.58,384.0,1414.0,378.2685,381.6677,378.2685,381.6677,1414.0
2024-01-17 10:00:00,384.25,384.25,381.55,382.14,2025.0,381.9162,381.9162,379.2326,379.819,2025.0
2024-01-17 10:30:00,381.82,382.68,381.82,382.68,600.0,379.5009,380.3557,379.5009,380.3557,600.0
2024-01-17 11:00:00,382.5,382.68,381.7,382.21,804.0,380.1768,380.3557,379.3817,379.8886,804.0
2024-01-17 11:30:00,382.48,382.56,381.96,382.01,1827.0,380.1569,380.2364,379.6401,379.6898,1827.0
2024-01-17 12:00:00,381.9,382.0,381.77,381.85,1458.0,379.5805,379.6798,379.4512,379.5308,1458.0
2024-01-17 12:30:00,381.63,381.8,381.63,381.8,600.0,379.3121,379.4811,379.3121,379.4811,600.0
2024-01-17 13:00:00,381.56,381.56,381.14,381.18,522.0,379.2425,379.2425,378.8251,378.8648,522.0
2024-01-17 13:30:00,380.91,381.05,379.96,380.8,3479.0,378.5965,378.7356,377.6522,378.4871,3479.0
2024-01-17 14:00:00,380.73,380.73,379.87,379.87,1130.0,378.4176,378.4176,377.5628,377.5628,1130.0
2024-01-17 14:30:00,379.7,380.12,379.61,379.73,1161.0,377.3938,377.8113,377.3044,377.4236,1161.0
2024-01-17 15:00:00,379.6,379.7,377.88,378.09,2768.0,377.2944,377.3938,375.5849,375.7936,2768.0
2024-01-17 15:30:00,378.24,378.48,377.32,377.33,17400.0,375.9427,376.1812,375.0283,375.0382,17400.0
2024-01-18 09:30:00,378.2,378.2,372.26,372.34,1881.0,375.9029,375.9029,369.999,370.0785,1881.0
2024-01-18 10:00:00,374.25,375.0,371.52,371.52,5380.0,371.9769,372.7224,369.2635,369.2635,5380.0
2024-01-18 10:30:00,372.24,372.42,370.94,372.42,2026.0,369.9791,370.158,368.687,370.158,2026.0
2024-01-18 11:00:00,371.37,372.29,370.58,370.72,2848.0,369.1144,370.0288,368.3292,368.4684,2848.0
2024-01-18 11:30:00,370.78,370.97,370.11,370.75,2083.0,368.528,368.7168,367.8621,368.4982,2083.0
2024-01-18 12:00:00,370.26,370.29,370.05,370.12,400.0,368.0111,368.041,367.8024,367.872,400.0
2024-01-18 12:30:00,370.35,370.57,370.28,370.57,1498.0,368.1006,368.3193,368.031,368.3193,1498.0
2024-01-18 13:00:00,370.3,370.93,370.29,370.68,1700.0,368.0509,368.6771,368.041,368.4286,1700.0
2024-01-18 13:30:00,370.68,371.95,370.67,371.95,1485.0,368.4286,369.6909,368.4187,369.6909,1485.0
2024-01-18 14:00:00,371.93,372.7,371.63,372.63,2112.0,369.671,370.4363,369.3728,370.3668,2112.0
2024-01-18 14:30:00,372.93,373.04,372.46,372.67,2727.0,370.6649,370.7743,370.1978,370.4065,2727.0
2024-01-18 15:00:00,372.72,373.48,372.71,372.72,3330.0,370.4562,371.2116,370.4463,370.4562,3330.0
2024-01-18 15:30:00,372.8,374.14,372.48,372.52,30272.0,370.5357,371.8676,370.2177,370.2574,30272.0
2024-01-19 09:30:00,372.78,372.78,366.1,368.82,3177.0,370.5158,370.5158,363.8764,366.5799,3177.0
2024-01-19 10:00:00,368.76,370.13,367.69,370.13,1500.0,366.5203,367.8819,365.4568,367.8819,1500.0
2024-01-19 10:30:00,370.22,370.22,368.56,370.16,1213.0,367.9714,367.9714,366.3215,367.9118,1213.0
2024-01-19 11:00:00,369.82,371.17,369.63,371.17,1913.0,367.5738,368.9156,367.385,368.9156,1913.0
2024-01-19 11:30:00,371.18,371.59,370.63,371.59,2216.0,368.9256,369.3331,368.3789,369.3331,2216.0
2024-01-19 12:00:00,371.59,371.63,370.31,370.43,1469.0,369.3331,369.3728,368.0608,368.1801,1469.0
2024-01-19 12:30:00,370.75,371.49,370.75,371.42,1570.0,368.4982,369.2337,368.4982,369.1641,1570.0
2024-01-19 13:00:00,372.28,372.28,371.47,371.47,1106.0,370.0189,370.0189,369.2138,369.2138,1106.0
2024-01-19 13:30:00,371.13,371.13,370.32,370.8,2528.0,368.8759,368.8759,368.0708,368.5479,2528.0
2024-01-19 14:00:00,371.36,371.7,371.07,371.07,1057.0,369.1045,369.4424,368.8162,368.8162,1057.0
2024-01-19 14:30:00,370.9,371.05,370.32,370.76,2114.0,368.6473,368.7964,368.0708,368.5081,2114.0
2024-01-19 15:00:00,370.53,370.53,369.21,369.24,1818.0,368.2795,368.2795,366.9675,366.9973,1818.0
2024-01-19 15:30:00,368.68,368.99,366.34,366.75,12637.0,366.4407,366.7489,364.115,364.5225,12637.0
2024-01-22 09:30:00,366.93,366.93,362.95,363.19,3866.0,364.7014,364.7014,360.7455,360.9841,3866.0
2024-01-22 10:00:00,364.33,366.25,364.03,366.25,1863.0,362.1172,364.0255,361.819,364.0255,1863.0
2024-01-22 10:30:00,365.8,366.56,365.68,366.02,3452.0,363.5782,364.3336,363.459,363.7969,3452.0
2024-01-22 11:00:00,365.64,365.67,364.88,365.07,1720.0,363.4192,363.449,362.6638,362.8527,1720.0
2024-01-22 11:30:00,365.28,365.29,364.24,364.41,3654.0,363.0614,363.0713,362.0277,362.1967,3654.0
2024-01-22 12:00:00,364.69,364.77,364.17,364.32,2300.0,362.475,362.5545,361.9581,362.1072,2300.0
2024-01-22 12:30:00,364.9,364.9,364.83,364.83,200.0,362.6837,362.6837,362.6141,362.6141,200.0
2024-01-22 13:00:00,364.71,364.8,363.66,363.66,1547.0,362.4949,362.5843,361.4512,361.4512,1547.0
2024-01-22 13:30:00,363.66,364.08,363.49,363.84,1997.0,361.4512,361.8687,361.2823,361.6301,1997.0
2024-01-22 14:00:00,364.28,364.77,363.93,364.12,1715.0,362.0675,362.5545,361.7196,361.9084,1715.0
2024-01-22 14:30:00,364.44,364.45,363.87,364.13,2820.0,362.2265,362.2364,361.66,361.9184,2820.0
2024-01-22 15:00:00,363.99,364.56,363.42,363.74,6250.0,361.7792,362.3458,361.2127,361.5307,6250.0
2024-01-22 15:30:00,363.92,363.92,362.7,363.13,13836.0,361.7097,361.7097,360.4971,360.9245,13836.0
2024-01-23 09:30:00,362.05,362.1,362.05,362.1,585.0,359.851,359.9007,359.851,359.9007,585.0
2024-01-23 10:00:00,362.25,366.24,361.42,365.93,7421.0,360.0498,364.0156,359.2248,363.7074,7421.0
2024-01-23 10:30:00,366.28,367.37,364.52,364.61,1300.0,364.0553,365.1387,362.306,362.3955,1300.0
2024-01-23 11:00:00,365.06,365.25,362.46,362.46,2112.0,362.8427,363.0316,360.2585,360.2585,2112.0
2024-01-23 11:30:00,362.51,362.51,361.96,361.96,560.0,360.3082,360.3082,359.7616,359.7616,560.0
2024-01-23 12:00:00,362.2,362.5,361.57,361.57,2116.0,360.0001,360.2983,359.3739,359.3739,2116.0
2024-01-23 12:30:00,361.71,361.81,360.96,361.05,645.0,359.5131,359.6125,358.7676,358.8571,645.0
2024-01-23 13:00:00,361.07,361.42,360.81,360.81,1307.0,358.877,359.2248,358.6185,358.6185,1307.0
2024-01-23 13:30:00,360.73,362.19,360.56,361.76,3743.0,358.539,359.9902,358.3701,359.5628,3743.0
2024-01-23 14:00:00,361.84,361.86,361.25,361.81,1601.0,359.6423,359.6622,359.0559,359.6125,1601.0
2024-01-23 14:30:00,361.82,361.84,361.0,361.08,3311.0,359.6224,359.6423,358.8074,358.8869,3311.0
2024-01-23 15:00:00,360.95,360.95,360.01,360.74,2375.0,358.7577,358.7577,357.8234,358.549,2375.0
2024-01-23 15:30:00,360.46,360.75,359.59,359.59,15956.0,358.2707,358.5589,357.406,357.406,15956.0
2024-01-24 09:30:00,360.22,361.28,359.3,359.3,1766.0,358.0321,359.0857,357.1177,357.1177,1766.0
2024-01-24 10:00:00,359.2,359.2,357.45,358.27,804.0,357.0183,357.0183,355.279,356.094,804.0
2024-01-24 10:30:00,359.48,360.11,359.47,359.64,717.0,357.2966,357.9228,357.2867,357.4557,717.0
2024-01-24 11:00:00,359.75,360.64,359.74,360.64,1511.0,357.565,358.4496,357.555,358.4496,1511.0
2024-01-24 11:30:00,360.48,360.48,360.14,360.14,811.0,358.2905,358.2905,357.9526,357.9526,811.0
2024-01-24 12:00:00,359.97,360.13,359.63,360.13,913.0,357.7836,357.9427,357.4457,357.9427,913.0
2024-01-24 12:30:00,359.83,360.18,359.69,360.11,1700.0,357.6445,357.9924,357.5053,357.9228,1700.0
2024-01-24 13:00:00,359.54,359.96,359.39,359.8,1200.0,357.3563,357.7737,357.2072,357.6147,1200.0
2024-01-24 13:30:00,359.06,359.55,358.98,359.31,1408.0,356.8792,357.3662,356.7997,357.1277,1408.0
2024-01-24 14:00:00,358.83,358.83,357.61,357.61,570.0,356.6506,356.6506,355.438,355.438,570.0
2024-01-24 14:30:00,357.41,357.95,357.41,357.59,1612.0,355.2392,355.7759,355.2392,355.4181,1612.0
2024-01-24 15:00:00,357.39,357.41,357.0,357.22,1467.0,355.2193,355.2392,354.8317,355.0503,1467.0
2024-01-24 15:30:00,357.28,358.43,357.27,358.01,17275.0,355.11,356.253,355.1,355.8356,17275.0
2024-01-25 09:30:00,358.91,359.68,358.02,358.02,1766.0,356.7301,357.4954,355.8455,355.8455,1766.0
2024-01-25 10:00:00,357.95,358.5,357.77,358.06,3300.0,355.7759,356.3226,355.597,355.8852,3300.0
2024-01-25 10:30:00,358.0,358.7,357.56,358.7,5680.0,355.8256,356.5214,355.3883,356.5214,5680.0
2024-01-25 11:00:00,358.03,358.6,357.94,358.23,1896.0,355.8554,356.422,355.766,356.0542,1896.0
2024-01-25 11:30:00,358.11,358.27,357.92,358.18,2892.0,355.9349,356.094,355.7461,356.0045,2892.0
2024-01-25 12:00:00,358.38,358.39,357.88,358.0,4219.0,356.2033,356.2132,355.7063,355.8256,4219.0
2024-01-25 12:30:00,358.04,358.91,357.99,358.71,3739.0,355.8654,356.7301,355.8157,356.5313,3739.0
2024-01-25 13:00:00,358.81,359.1,358.35,358.66,3938.0,356.6307,356.9189,356.1735,356.4816,3938.0
2024-01-25 13:30:00,358.71,359.21,358.71,358.78,4121.0,356.5313,357.0283,356.5313,356.6009,4121.0
2024-01-25 14:00:00,358.57,359.67,358.57,359.25,6621.0,356.3921,357.4855,356.3921,357.068,6621.0
2024-01-25 14:30:00,359.64,359.64,359.03,359.38,5974.0,357.4557,357.4557,356.8494,357.1972,5974.0
2024-01-25 15:00:00,359.14,361.12,359.09,360.89,6848.0,356.9587,358.9267,356.909,358.6981,6848.0
2024-01-25 15:30:00,360.81,362.91,360.74,362.85,27452.0,358.6185,360.7058,358.549,360.6462,27452.0
2024-01-26 09:30:00,364.2,365.27,363.41,365.27,3803.0,361.988,363.0515,361.2028,363.0515,3803.0
2024-01-26 10:00:00,365.52,365.52,361.97,362.35,1738.0,363.2999,363.2999,359.7715,360.1492,1738.0
2024-01-26 10:30:00,361.63,361.77,357.45,357.61,4817.0,359.4336,359.5727,355.279,355.438,4817.0
2024-01-26 11:00:00,357.46,360.2,356.93,360.04,1933.0,355.2889,358.0122,354.7621,357.8532,1933.0
2024-01-26 11:30:00,359.4,359.69,358.75,359.69,887.0,357.2171,357.5053,356.5711,357.5053,887.0
2024-01-26 12:00:00,358.74,359.42,358.74,359.41,701.0,356.5611,357.237,356.5611,357.227,701.0
2024-01-26 12:30:00,358.92,358.92,358.14,358.14,1203.0,356.74,356.74,355.9648,355.9648,1203.0
2024-01-26 13:00:00,358.17,358.8,358.17,358.8,1200.0,355.9946,356.6208,355.9946,356.6208,1200.0
2024-01-26 13:30:00,358.47,358.65,357.95,358.65,1806.0,356.2928,356.4717,355.7759,356.4717,1806.0
2024-01-26 14:00:00,358.99,358.99,356.64,356.98,3600.0,356.8096,356.8096,354.4739,354.8118,3600.0
2024-01-26 14:30:00,356.62,357.56,356.62,357.3,6765.0,354.454,355.3883,354.454,355.1299,6765.0
2024-01-26 15:00:00,357.09,357.98,356.32,356.32,8500.0,354.9211,355.8057,354.1558,354.1558,8500.0
2024-01-26 15:30:00,356.56,357.4,355.81,357.15,28948.0,354.3944,355.2293,353.6489,354.9808,28948.0
2024-01-29 09:30:00,357.93,357.93,354.19,355.38,7029.0,355.756,355.756,352.0388,353.2215,7029.0
2024-01-29 10:00:00,355.64,356.49,350.97,351.22,9934.0,353.4799,354.3248,348.8383,349.0868,9934.0
2024-01-29 10:30:00,351.22,354.46,350.65,354.23,16442.0,349.0868,352.3071,348.5203,352.0785,16442.0
2024-01-29 11:00:00,354.31,355.33,353.82,355.04,4018.0,352.158,353.1718,351.671,352.8836,4018.0
2024-01-29 11:30:00,355.46,356.0,355.29,355.59,3352.0,353.301,353.8378,353.1321,353.4302,3352.0
2024-01-29 12:00:00,355.64,356.1,354.63,355.35,5855.0,353.4799,353.9372,352.4761,353.1917,5855.0
2024-01-29 12:30:00,355.2,355.2,353.46,353.46,6450.0,353.0426,353.0426,351.3132,351.3132,6450.0
2024-01-29 13:00:00,353.81,354.45,353.76,354.29,2358.0,351.6611,352.2972,351.6114,352.1381,2358.0
2024-01-29 13:30:00,354.09,354.09,352.58,353.07,6647.0,351.9394,351.9394,350.4385,350.9256,6647.0
2024-01-29 14:00:00,353.07,353.59,352.69,353.09,8352.0,350.9256,351.4424,350.5479,350.9454,8352.0
2024-01-29 14:30:00,353.21,354.14,353.09,353.97,6741.0,351.0647,351.9891,350.9454,351.8201,6741.0
2024-01-29 15:00:00,354.03,354.21,353.48,353.94,8455.0,351.8797,352.0586,351.3331,351.7903,8455.0
2024-01-29 15:30:00,353.96,354.27,353.22,354.26,28018.0,351.8101,352.1183,351.0746,352.1083,28018.0
2024-01-30 09:30:00,354.02,355.0,352.19,352.48,4180.0,351.8698,352.8438,350.0509,350.3391,4180.0
2024-01-30 10:00:00,352.33,353.34,351.81,353.17,11177.0,350.19,351.1939,349.6732,351.0249,11177.0
2024-01-30 10:30:00,353.18,354.93,352.57,354.35,11259.0,351.0349,352.7743,350.4286,352.1978,11259.0
2024-01-30 11:00:00,354.36,356.42,354.05,356.15,8030.0,352.2077,354.2552,351.8996,353.9868,8030.0
2024-01-30 11:30:00,356.42,356.83,355.49,356.82,11949.0,354.2552,354.6627,353.3309,354.6528,11949.0
2024-01-30 12:00:00,356.87,357.66,356.34,357.29,8747.0,354.7025,355.4877,354.1757,355.1199,8747.0
2024-01-30 12:30:00,357.18,358.52,356.91,358.52,3772.0,355.0106,356.3425,354.7422,356.3425,3772.0
2024-01-30 13:00:00,358.11,358.8,357.39,358.8,5180.0,355.9349,356.6208,355.2193,356.6208,5180.0
2024-01-30 13:30:00,358.58,358.96,356.87,357.48,12689.0,356.4021,356.7798,354.7025,355.3088,12689.0
2024-01-30 14:00:00,357.48,357.7,357.21,357.21,2048.0,355.3088,355.5274,355.0404,355.0404,2048.0
2024-01-30 14:30:00,357.06,357.31,356.02,356.17,3476.0,354.8913,355.1398,353.8576,354.0067,3476.0
2024-01-30 15:00:00,356.22,356.22,355.08,355.7,4565.0,354.0564,354.0564,352.9233,353.5396,4565.0
2024-01-30 15:30:00,355.99,356.44,355.7,356.32,15807.0,353.8278,354.2751,353.5396,354.1558,15807.0
2024-01-31 09:30:00,355.0,356.89,352.31,352.87,4237.0,352.8438,354.7224,350.1702,350.7268,4237.0
2024-01-31 10:00:00,352.8,354.76,352.63,354.68,7745.0,350.6572,352.6053,350.4882,352.5258,7745.0
2024-01-31 10:30:00,355.75,356.35,354.75,355.22,3553.0,353.5893,354.1856,352.5954,353.0625,3553.0
2024-01-31 11:00:00,354.95,355.79,354.79,355.58,1181.0,352.7941,353.629,352.6351,353.4203,1181.0
2024-01-31 11:30:00,355.26,355.41,354.74,354.85,3252.0,353.1023,353.2513,352.5854,352.6947,3252.0
2024-01-31 12:00:00,354.78,354.78,353.33,354.71,5395.0,352.6252,352.6252,351.184,352.5556,5395.0
2024-01-31 12:30:00,354.7,356.04,354.7,355.62,1762.0,352.5457,353.8775,352.5457,353.4601,1762.0
2024-01-31 13:00:00,356.27,356.38,355.37,355.43,2211.0,354.1061,354.2155,353.2116,353.2712,2211.0
2024-01-31 13:30:00,355.46,356.45,355.15,356.45,1818.0,353.301,354.285,352.9929,354.285,1818.0
2024-01-31 14:00:00,356.24,356.24,354.72,355.23,3009.0,354.0763,354.0763,352.5655,353.0724,3009.0
2024-01-31 14:30:00,355.06,356.47,354.82,355.05,4089.0,352.9035,354.3049,352.6649,352.8935,4089.0
2024-01-31 15:00:00,355.08,355.09,353.88,354.44,5432.0,352.9233,352.9333,351.7306,352.2872,5432.0
2024-01-31 15:30:00,354.52,354.78,351.92,352.56,25812.0,352.3667,352.6252,349.7825,350.4187,25812.0
2024-02-01 09:30:00,350.55,352.86,350.55,351.13,5746.0,348.4209,350.7168,348.4209,348.9973,5746.0
2024-02-01 10:00:00,351.13,353.71,351.12,353.71,5757.0,348.9973,351.5617,348.9874,351.5617,5757.0
2024-02-01 10:30:00,353.32,355.77,353.32,355.42,6548.0,351.174,353.6092,351.174,353.2613,6548.0
2024-02-01 11:00:00,355.38,358.7,355.38,358.61,4544.0,353.2215,356.5214,353.2215,356.4319,4544.0
2024-02-01 11:30:00,358.6,358.81,355.97,357.04,4842.0,356.422,356.6307,353.8079,354.8714,4842.0
2024-02-01 12:00:00,357.12,358.12,356.58,356.9,1427.0,354.951,355.9449,354.4142,354.7323,1427.0
2024-02-01 12:30:00,356.95,357.56,356.67,356.99,4287.0,354.782,355.3883,354.5037,354.8217,4287.0
2024-02-01 13:00:00,357.5,357.57,356.74,357.57,4633.0,355.3286,355.3982,354.5733,355.3982,4633.0
2024-02-01 13:30:00,357.98,359.48,357.74,359.23,4674.0,355.8057,357.2966,355.5672,357.0481,4674.0
2024-02-01 14:00:00,359.17,360.32,359.17,359.81,4504.0,356.9885,358.1315,356.9885,357.6246,4504.0
2024-02-01 14:30:00,359.4,359.67,356.44,356.82,5024.0,357.2171,357.4855,354.2751,354.6528,5024.0
2024-02-01 15:00:00,356.94,357.56,356.53,356.73,10718.0,354.7721,355.3883,354.3645,354.5633,10718.0
2024-02-01 15:30:00,356.76,356.77,353.82,354.96,32414.0,354.5931,354.6031,351.671,352.8041,32414.0
2024-02-02 09:30:00,353.81,355.26,353.81,355.25,1878.0,351.6611,353.1023,351.6611,353.0923,1878.0
2024-02-02 10:00:00,356.02,356.67,353.82,354.28,3845.0,353.8576,354.5037,351.671,352.1282,3845.0
2024-02-02 10:30:00,354.81,356.25,354.81,355.8,4391.0,352.655,354.0862,352.655,353.639,4391.0
2024-02-02 11:00:00,355.84,356.38,355.38,355.99,2982.0,353.6787,354.2155,353.2215,353.8278,2982.0
2024-02-02 11:30:00,355.61,357.01,355.26,356.52,1745.0,353.4501,354.8416,353.1023,354.3546,1745.0
2024-02-02 12:00:00,356.79,356.99,355.82,356.99,3097.0,354.623,354.8217,353.6589,354.8217,3097.0
2024-02-02 12:30:00,356.99,357.55,356.64,357.55,1700.0,354.8217,355.3783,354.4739,355.3783,1700.0
2024-02-02 13:00:00,357.92,359.1,357.59,358.66,15122.0,355.7461,356.9189,355.4181,356.4816,15122.0
2024-02-02 13:30:00,358.86,359.8,358.51,358.8,6881.0,356.6804,357.6147,356.3325,356.6208,6881.0
2024-02-02 14:00:00,358.88,359.91,358.16,358.79,7714.0,356.7003,357.724,355.9846,356.6108,7714.0
2024-02-02 14:30:00,358.85,359.05,358.32,358.63,3183.0,356.6704,356.8692,356.1437,356.4518,3183.0
2024-02-02 15:00:00,358.65,358.97,357.93,358.05,4035.0,356.4717,356.7897,355.756,355.8753,4035.0
2024-02-02 15:30:00,358.22,358.62,356.34,358.21,18117.0,356.0443,356.4418,354.1757,356.0343,18117.0
2024-02-05 09:30:00,358.2,358.2,355.64,356.25,2322.0,356.0244,356.0244,353.4799,354.0862,2322.0
2024-02-05 10:00:00,356.36,357.44,356.36,357.44,1325.0,354.1956,355.269,354.1956,355.269,1325.0
2024-02-05 10:30:00,358.14,360.14,358.11,359.92,2800.0,355.9648,357.9526,355.9349,357.734,2800.0
2024-02-05 11:00:00,359.9,360.72,358.32,358.32,5570.0,357.7141,358.5291,356.1437,356.1437,5570.0
2024-02-05 11:30:00,358.28,358.8,357.91,358.76,1705.0,356.1039,356.6208,355.7362,356.581,1705.0
2024-02-05 12:00:00,358.77,359.07,358.26,358.26,3757.0,356.5909,356.8891,356.084,356.084,3757.0
2024-02-05 12:30:00,358.26,359.07,358.23,358.66,4471.0,356.084,356.8891,356.0542,356.4816,4471.0
2024-02-05 13:00:00,358.99,360.19,358.97,360.15,2359.0,356.8096,358.0023,356.7897,357.9626,2359.0
2024-02-05 13:30:00,359.63,361.73,359.43,361.73,5496.0,357.4457,359.533,357.2469,359.533,5496.0
2024-02-05 14:00:00,361.4,361.68,360.87,361.55,3914.0,359.205,359.4833,358.6782,359.3541,3914.0
2024-02-05 14:30:00,361.68,362.72,361.53,362.72,3156.0,359.4833,360.5169,359.3342,360.5169,3156.0
2024-02-05 15:00:00,363.0,363.0,361.58,361.79,4839.0,360.7952,360.7952,359.3839,359.5926,4839.0
2024-02-05 15:30:00,361.96,362.9,361.75,362.27,20161.0,359.7616,360.6959,359.5528,360.0697,20161.0
2024-02-06 09:30:00,361.95,363.21,358.51,358.79,2532.0,359.7516,361.004,356.3325,356.6108,2532.0
2024-02-06 10:00:00,358.77,362.49,358.77,359.86,2207.0,356.5909,360.2883,356.5909,357.6743,2207.0
2024-02-06 10:30:00,361.39,362.21,361.19,362.21,2019.0,359.195,360.01,358.9962,360.01,2019.0
2024-02-06 11:00:00,361.64,361.67,360.25,360.4,1923.0,359.4435,359.4733,358.0619,358.211,1923.0
2024-02-06 11:30:00,360.53,362.7,359.39,362.35,21223.0,358.3402,360.4971,357.2072,360.1492,21223.0
2024-02-06 12:00:00,362.41,362.41,360.9,361.8,19402.0,360.2088,360.2088,358.708,359.6025,19402.0
2024-02-06 12:30:00,361.22,361.53,361.17,361.27,1226.0,359.0261,359.3342,358.9764,359.0758,1226.0
2024-02-06 13:00:00,360.92,361.19,359.8,359.98,2725.0,358.7279,358.9962,357.6147,357.7936,2725.0
2024-02-06 13:30:00,360.45,360.45,360.02,360.27,906.0,358.2607,358.2607,357.8333,358.0818,906.0
2024-02-06 14:00:00,359.91,361.28,359.78,360.7,3832.0,357.724,359.0857,357.5948,358.5092,3832.0
2024-02-06 14:30:00,360.25,360.82,360.25,360.78,3799.0,358.0619,358.6285,358.0619,358.5887,3799.0
2024-02-06 15:00:00,360.74,360.99,360.73,360.99,2634.0,358.549,358.7975,358.539,358.7975,2634.0
2024-02-06 15:30:00,360.96,361.2,359.9,360.24,19785.0,358.7676,359.0062,357.7141,358.052,19785.0
2024-02-07 09:30:00,362.37,365.63,361.74,365.32,4201.0,360.1691,363.4093,359.5429,363.1012,4201.0
2024-02-07 10:00:00,365.0,368.83,364.99,367.81,4645.0,362.7831,366.5898,362.7732,365.576,4645.0
2024-02-07 10:30:00,368.16,368.41,367.08,367.67,4320.0,365.9239,366.1724,364.8505,365.4369,4320.0
2024-02-07 11:00:00,367.86,369.46,367.62,369.46,3451.0,365.6257,367.216,365.3872,367.216,3451.0
2024-02-07 11:30:00,369.18,369.55,368.45,368.97,5838.0,366.9377,367.3055,366.2121,366.729,5838.0
2024-02-07 12:00:00,369.15,369.38,368.35,368.79,10886.0,366.9079,367.1365,366.1127,366.5501,10886.0
2024-02-07 12:30:00,368.78,369.48,368.42,369.0,5179.0,366.5401,367.2359,366.1823,366.7588,5179.0
2024-02-07 13:00:00,369.18,369.18,368.15,368.5,6308.0,366.9377,366.9377,365.914,366.2618,6308.0
2024-02-07 13:30:00,368.93,369.19,368.42,368.73,3232.0,366.6892,366.9476,366.1823,366.4904,3232.0
2024-02-07 14:00:00,368.92,369.06,368.6,368.79,2528.0,366.6793,366.8184,366.3612,366.5501,2528.0
2024-02-07 14:30:00,368.7,368.9,366.13,366.85,4333.0,366.4606,366.6594,363.9062,364.6219,4333.0
2024-02-07 15:00:00,366.74,367.05,366.18,367.03,9720.0,364.5125,364.8206,363.9559,364.8008,9720.0
2024-02-07 15:30:00,367.0,369.44,366.31,367.74,42164.0,364.7709,367.1961,364.0851,365.5065,42164.0
2024-02-08 09:30:00,377.6,398.41,371.3,390.44,65631.0,375.3066,395.9902,369.0448,388.0686,65631.0
2024-02-08 10:00:00,389.32,392.84,388.16,392.12,26210.0,386.9554,390.454,385.8024,389.7384,26210.0
2024-02-08 10:30:00,392.12,393.14,387.78,387.78,23030.0,389.7384,390.7522,385.4247,385.4247,23030.0
2024-02-08 11:00:00,388.5,390.29,385.6,385.6,22801.0,386.1404,387.9195,383.258,383.258,22801.0
2024-02-08 11:30:00,386.09,394.69,386.08,393.9,32406.0,383.745,392.2928,383.7351,391.5076,32406.0
2024-02-08 12:00:00,393.87,402.78,393.79,398.0,12671.0,391.4777,400.3336,391.3982,395.5827,12671.0
2024-02-08 12:30:00,397.88,399.32,394.82,397.53,17146.0,395.4634,396.8946,392.422,395.1155,17146.0
2024-02-08 13:00:00,397.52,398.17,395.42,395.42,14860.0,395.1056,395.7516,393.0183,393.0183,14860.0
2024-02-08 13:30:00,395.62,397.62,392.77,394.48,20863.0,393.2171,395.205,390.3844,392.084,20863.0
2024-02-08 14:00:00,394.67,396.84,392.75,394.05,10885.0,392.2729,394.4297,390.3646,391.6567,10885.0
2024-02-08 14:30:00,394.5,397.37,394.06,396.94,12768.0,392.1039,394.9565,391.6666,394.5291,12768.0
2024-02-08 15:00:00,396.92,399.98,395.42,397.95,26939.0,394.5092,397.5506,393.0183,395.533,26939.0
2024-02-08 15:30:00,397.66,401.24,396.3,400.84,64545.0,395.2447,398.803,393.893,398.4054,64545.0
2024-02-09 09:30:00,401.39,404.94,397.0,397.0,7271.0,398.9521,402.4805,394.5887,394.5887,7271.0
2024-02-09 10:00:00,396.36,397.34,389.96,390.79,7867.0,393.9526,394.9267,387.5915,388.4165,7867.0
2024-02-09 10:30:00,390.79,393.24,389.63,390.54,9115.0,388.4165,390.8516,387.2635,388.168,9115.0
2024-02-09 11:00:00,390.93,393.97,390.4,393.97,5303.0,388.5556,391.5771,388.0288,391.5771,5303.0
2024-02-09 11:30:00,393.7,394.22,391.64,392.43,7206.0,391.3088,391.8256,389.2613,390.0465,7206.0
2024-02-09 12:00:00,392.45,394.64,391.91,392.97,4936.0,390.0664,392.2431,389.5297,390.5832,4936.0
2024-02-09 12:30:00,391.9,392.66,390.85,390.86,4730.0,389.5197,390.2751,388.4761,388.486,4730.0
2024-02-09 13:00:00,391.15,391.34,389.49,389.85,4542.0,388.7743,388.9631,387.1244,387.4822,4542.0
2024-02-09 13:30:00,389.97,391.65,389.41,391.65,3638.0,387.6014,389.2712,387.0448,389.2712,3638.0
2024-02-09 14:00:00,391.58,391.66,386.99,387.48,6781.0,389.2017,389.2812,384.6395,385.1266,6781.0
2024-02-09 14:30:00,387.69,389.11,386.62,389.01,10997.0,385.3353,386.7467,384.2718,386.6473,10997.0
2024-02-09 15:00:00,388.84,391.9,388.84,391.68,11918.0,386.4783,389.5197,386.4783,389.301,11918.0
2024-02-09 15:30:00,391.36,394.51,391.36,393.85,34656.0,388.983,392.1139,388.983,391.4579,34656.0
2024-02-12 09:30:00,393.91,395.46,389.62,389.8,3499.0,391.5175,393.0581,387.2536,387.4325,3499.0
2024-02-12 10:00:00,389.83,392.55,389.75,390.94,3486.0,387.4623,390.1658,387.3828,388.5655,3486.0
2024-02-12 10:30:00,389.86,390.45,387.2,388.34,4353.0,387.4921,388.0785,384.8483,385.9813,4353.0
2024-02-12 11:00:00,388.34,390.6,388.34,390.18,3070.0,385.9813,388.2276,385.9813,387.8102,3070.0
2024-02-12 11:30:00,390.59,391.0,390.19,391.0,3051.0,388.2177,388.6252,387.8201,388.6252,3051.0
2024-02-12 12:00:00,391.51,392.55,391.38,391.82,3290.0,389.1321,390.1658,389.0029,389.4402,3290.0
2024-02-12 12:30:00,391.56,392.93,391.55,392.93,2774.0,389.1818,390.5435,389.1718,390.5435,2774.0
2024-02-12 13:00:00,393.56,394.73,393.41,394.19,2867.0,391.1696,392.3325,391.0205,391.7958,2867.0
2024-02-12 13:30:00,394.33,394.33,392.65,393.17,3585.0,391.935,391.935,390.2652,390.782,3585.0
2024-02-12 14:00:00,393.15,394.39,393.14,393.6,4093.0,390.7621,391.9946,390.7522,391.2094,4093.0
2024-02-12 14:30:00,393.72,395.0,393.58,394.83,5732.0,391.3287,392.6009,391.1895,392.4319,5732.0
2024-02-12 15:00:00,394.77,395.4,394.53,394.65,4367.0,392.3723,392.9985,392.1337,392.253,4367.0
2024-02-12 15:30:00,395.03,395.95,394.04,395.66,17316.0,392.6307,393.5451,391.6467,393.2569,17316.0
2024-02-13 09:30:00,396.16,399.45,396.16,399.13,5695.0,393.7538,397.0239,393.7538,396.7058,5695.0
2024-02-13 10:00:00,398.27,398.32,396.53,397.44,6694.0,395.851,395.9007,394.1216,395.0261,6694.0
2024-02-13 10:30:00,397.44,401.1,396.74,400.69,10614.0,395.0261,398.6638,394.3303,398.2563,10614.0
2024-02-13 11:00:00,400.96,401.55,399.75,400.33,13077.0,398.5247,399.1111,397.322,397.8985,13077.0
2024-02-13 11:30:00,400.33,400.81,398.08,398.7,4948.0,397.8985,398.3756,395.6622,396.2784,4948.0
2024-02-13 12:00:00,398.24,399.3,397.84,399.07,1917.0,395.8212,396.8748,395.4236,396.6462,1917.0
2024-02-13 12:30:00,399.26,399.26,396.39,397.11,2608.0,396.835,396.835,393.9824,394.6981,2608.0
2024-02-13 13:00:00,396.81,396.82,395.3,395.82,3493.0,394.3999,394.4098,392.8991,393.4159,3493.0
2024-02-13 13:30:00,395.34,396.1,394.35,394.35,2764.0,392.9388,393.6942,391.9548,391.9548,2764.0
2024-02-13 14:00:00,394.08,394.74,392.87,392.93,2079.0,391.6865,392.3425,390.4838,390.5435,2079.0
2024-02-13 14:30:00,393.22,394.26,393.07,393.64,4019.0,390.8317,391.8654,390.6826,391.2491,4019.0
2024-02-13 15:00:00,394.15,394.15,391.82,392.24,2134.0,391.756,391.756,389.4402,389.8576,2134.0
2024-02-13 15:30:00,392.12,393.47,391.67,391.69,12898.0,389.7384,391.0802,389.2911,389.311,12898.0
2024-02-14 09:30:00,392.5,393.08,392.34,392.44,1460.0,390.1161,390.6925,389.957,390.0564,1460.0
2024-02-14 10:00:00,392.32,392.89,389.58,389.58,5269.0,389.9372,390.5037,387.2138,387.2138,5269.0
2024-02-14 10:30:00,389.75,390.88,388.25,388.25,5102.0,387.3828,388.5059,385.8919,385.8919,5102.0
2024-02-14 11:00:00,387.9,389.0,387.78,387.85,3008.0,385.544,386.6373,385.4247,385.4943,3008.0
2024-02-14 11:30:00,388.1,391.51,388.1,390.37,1315.0,385.7428,389.1321,385.7428,387.999,1315.0
2024-02-14 12:00:00,390.37,390.65,390.0,390.06,1976.0,387.999,388.2773,387.6313,387.6909,1976.0
2024-02-14 12:30:00,390.7,391.65,390.7,391.59,1254.0,388.327,389.2712,388.327,389.2116,1254.0
2024-02-14 13:00:00,391.46,392.11,391.07,391.75,3159.0,389.0824,389.7284,388.6948,389.3706,3159.0
2024-02-14 13:30:00,391.96,392.68,391.84,392.4,1926.0,389.5793,390.295,389.4601,390.0167,1926.0
2024-02-14 14:00:00,391.73,392.1,391.3,392.1,1774.0,389.3507,389.7185,388.9234,389.7185,1774.0
2024-02-14 14:30:00,392.61,393.2,392.08,392.51,4221.0,390.2254,390.8118,389.6986,390.126,4221.0
2024-02-14 15:00:00,392.65,392.8,391.16,391.92,14088.0,390.2652,390.4142,388.7842,389.5396,14088.0
2024-02-14 15:30:00,391.92,392.0,390.06,391.77,22135.0,389.5396,389.6191,387.6909,389.3905,22135.0
2024-02-15 09:30:00,391.37,394.38,389.52,389.8,5265.0,388.9929,391.9847,387.1542,387.4325,5265.0
2024-02-15 10:00:00,389.94,391.21,389.68,390.94,10628.0,387.5716,388.8339,387.3132,388.5655,10628.0
2024-02-15 10:30:00,391.96,393.34,391.43,392.8,5164.0,389.5793,390.951,389.0526,390.4142,5164.0
2024-02-15 11:00:00,393.54,393.67,392.67,392.67,3863.0,391.1498,391.279,390.285,390.285,3863.0
2024-02-15 11:30:00,392.93,395.75,392.67,395.28,6219.0,390.5435,393.3463,390.285,392.8792,6219.0
2024-02-15 12:00:00,395.03,395.03,393.84,393.94,5197.0,392.6307,392.6307,391.4479,391.5473,5197.0
2024-02-15 12:30:00,394.31,394.7,394.03,394.7,5600.0,391.9151,392.3027,391.6368,392.3027,5600.0
2024-02-15 13:00:00,394.94,395.27,392.87,392.87,5757.0,392.5412,392.8692,390.4838,390.4838,5757.0
2024-02-15 13:30:00,392.94,393.29,391.73,392.67,5255.0,390.5534,390.9013,389.3507,390.285,5255.0
2024-02-15 14:00:00,392.77,393.0,392.39,392.39,6863.0,390.3844,390.613,390.0067,390.0067,6863.0
2024-02-15 14:30:00,392.4,393.25,392.17,392.24,3592.0,390.0167,390.8615,389.7881,389.8576,3592.0
2024-02-15 15:00:00,391.97,392.78,391.64,391.65,2782.0,389.5893,390.3944,389.2613,389.2712,2782.0
2024-02-15 15:30:00,391.95,393.26,391.89,392.68,20544.0,389.5694,390.8715,389.5098,390.295,20544.0
2024-02-16 09:30:00,394.41,395.21,392.0,394.75,6064.0,392.0145,392.8096,389.6191,392.3524,6064.0
2024-02-16 10:00:00,393.89,397.79,393.62,396.34,6588.0,391.4976,395.3739,391.2293,393.9327,6588.0
2024-02-16 10:30:00,396.71,397.0,395.1,395.35,4647.0,394.3005,394.5887,392.7003,392.9488,4647.0
2024-02-16 11:00:00,396.33,398.3,395.72,398.3,3600.0,393.9228,395.8808,393.3165,395.8808,3600.0
2024-02-16 11:30:00,398.3,398.69,397.15,397.15,3540.0,395.8808,396.2685,394.7378,394.7378,3540.0
2024-02-16 12:00:00,397.35,398.94,397.35,398.83,5985.0,394.9366,396.517,394.9366,396.4076,5985.0
2024-02-16 12:30:00,399.38,399.4,399.21,399.4,1000.0,396.9543,396.9742,396.7853,396.9742,1000.0
2024-02-16 13:00:00,399.22,399.22,398.54,399.22,1316.0,396.7953,396.7953,396.1194,396.7953,1316.0
2024-02-16 13:30:00,398.58,398.89,398.06,398.88,1467.0,396.1591,396.4673,395.6423,396.4573,1467.0
2024-02-16 14:00:00,398.59,399.37,398.52,399.37,1870.0,396.1691,396.9443,396.0995,396.9443,1870.0
2024-02-16 14:30:00,399.56,399.56,397.28,397.29,3911.0,397.1332,397.1332,394.867,394.877,3911.0
2024-02-16 15:00:00,397.77,398.16,397.2,397.75,5415.0,395.3541,395.7417,394.7875,395.3342,5415.0
2024-02-16 15:30:00,397.87,398.32,396.38,398.11,18471.0,395.4535,395.9007,393.9725,395.692,18471.0
2024-02-20 09:30:00,398.89,401.01,398.89,399.97,2427.0,396.4673,398.5744,396.4673,397.5407,2427.0
2024-02-20 10:00:00,400.0,400.56,397.85,398.28,2575.0,397.5705,398.1271,395.4336,395.861,2575.0
2024-02-20 10:30:00,400.19,400.19,398.52,398.87,2253.0,397.7594,397.7594,396.0995,396.4474,2253.0
2024-02-20 11:00:00,398.52,400.05,398.48,399.8,5722.0,396.0995,397.6202,396.0597,397.3717,5722.0
2024-02-20 11:30:00,399.8,400.2,399.19,399.9,2110.0,397.3717,397.7693,396.7654,397.4711,2110.0
2024-02-20 12:00:00,399.08,399.81,397.59,397.59,900.0,396.6561,397.3817,395.1752,395.1752,900.0
2024-02-20 12:30:00,397.59,399.96,397.42,399.96,5693.0,395.1752,397.5308,395.0062,397.5308,5693.0
2024-02-20 13:00:00,399.72,400.11,398.65,398.65,1611.0,397.2922,397.6798,396.2287,396.2287,1611.0
2024-02-20 13:30:00,398.75,399.66,398.31,399.66,1108.0,396.3281,397.2326,395.8908,397.2326,1108.0
2024-02-20 14:00:00,399.26,399.92,399.26,399.85,1021.0,396.835,397.491,396.835,397.4214,1021.0
2024-02-20 14:30:00,399.42,401.05,399.36,400.99,4780.0,396.994,398.6141,396.9344,398.5545,4780.0
2024-02-20 15:00:00,400.88,401.31,400.69,400.91,2919.0,398.4452,398.8726,398.2563,398.475,2919.0
2024-02-20 15:30:00,401.01,403.05,400.14,402.81,25206.0,398.5744,400.602,397.7097,400.3634,25206.0
2024-02-21 09:30:00,402.9,404.0,401.58,403.75,5008.0,400.4529,401.5462,399.1409,401.2977,5008.0
2024-02-21 10:00:00,403.83,404.76,403.83,404.05,979.0,401.3773,402.3016,401.3773,401.5959,979.0
2024-02-21 10:30:00,403.38,404.38,402.8,404.37,1567.0,400.93,401.9239,400.3535,401.914,1567.0
2024-02-21 11:00:00,404.37,404.46,403.77,404.38,3803.0,401.914,402.0034,401.3176,401.9239,3803.0
2024-02-21 11:30:00,404.37,404.37,401.98,402.08,2966.0,401.914,401.914,399.5385,399.6379,2966.0
2024-02-21 12:00:00,402.09,402.45,401.91,402.35,5727.0,399.6478,400.0056,399.4689,399.9062,5727.0
2024-02-21 12:30:00,402.5,402.5,401.91,402.34,2203.0,400.0553,400.0553,399.4689,399.8963,2203.0
2024-02-21 13:00:00,401.88,401.88,400.26,400.54,3304.0,399.4391,399.4391,397.8289,398.1072,3304.0
2024-02-21 13:30:00,400.81,401.1,400.04,400.16,2866.0,398.3756,398.6638,397.6103,397.7295,2866.0
2024-02-21 14:00:00,399.98,399.98,398.97,399.1,1602.0,397.5506,397.5506,396.5468,396.676,1602.0
2024-02-21 14:30:00,398.55,398.55,396.92,396.92,2481.0,396.1293,396.1293,394.5092,394.5092,2481.0
2024-02-21 15:00:00,396.81,396.98,394.8,396.46,4786.0,394.3999,394.5689,392.4021,394.052,4786.0
2024-02-21 15:30:00,396.31,400.05,396.0,396.67,38826.0,393.9029,397.6202,393.5948,394.2607,38826.0
2024-02-22 09:30:00,397.16,399.61,397.16,399.22,2030.0,394.7478,397.1829,394.7478,396.7953,2030.0
2024-02-22 10:00:00,399.24,402.78,399.23,402.78,1500.0,396.8151,400.3336,396.8052,400.3336,1500.0
2024-02-22 10:30:00,402.8,404.24,401.82,404.18,3163.0,400.3535,401.7848,399.3795,401.7251,3163.0
2024-02-22 11:00:00,404.21,404.83,404.2,404.44,2800.0,401.7549,402.3712,401.745,401.9835,2800.0
2024-02-22 11:30:00,404.74,406.22,404.42,404.84,10048.0,402.2817,403.7527,401.9637,402.3811,10048.0
2024-02-22 12:00:00,404.95,404.95,403.37,403.72,4376.0,402.4905,402.4905,400.92,401.2679,4376.0
2024-02-22 12:30:00,404.23,404.48,404.07,404.48,800.0,401.7748,402.0233,401.6158,402.0233,800.0
2024-02-22 13:00:00,404.71,405.81,403.83,405.81,3743.0,402.2519,403.3452,401.3773,403.3452,3743.0
2024-02-22 13:30:00,405.46,407.87,405.46,406.4,5133.0,402.9974,405.3927,402.9974,403.9316,5133.0
2024-02-22 14:00:00,406.19,406.19,405.19,405.19,3033.0,403.7229,403.7229,402.729,402.729,3033.0
2024-02-22 14:30:00,405.19,406.6,404.98,405.75,4597.0,402.729,404.1304,402.5203,403.2856,4597.0
2024-02-22 15:00:00,405.84,406.48,405.67,406.48,4366.0,403.375,404.0112,403.2061,404.0112,4366.0
2024-02-22 15:30:00,406.04,407.44,405.82,407.23,14761.0,403.5738,404.9653,403.3552,404.7566,14761.0
2024-02-23 09:30:00,407.37,410.83,407.37,407.57,4059.0,405.3071,408.7495,405.3071,405.506,4059.0
2024-02-23 10:00:00,407.85,410.48,407.27,410.12,3686.0,405.7846,408.4013,405.2076,408.0431,3686.0
2024-02-23 10:30:00,410.59,411.88,410.22,411.88,6066.0,408.5107,409.7942,408.1426,409.7942,6066.0
2024-02-23 11:00:00,411.91,411.91,410.48,411.61,2870.0,409.8241,409.8241,408.4013,409.5256,2870.0
2024-02-23 11:30:00,411.63,411.96,411.27,411.95,4726.0,409.5455,409.8738,409.1873,409.8639,4726.0
2024-02-23 12:00:00,412.01,412.63,411.99,412.63,3715.0,409.9236,410.5404,409.9037,410.5404,3715.0
2024-02-23 12:30:00,412.52,413.47,412.52,413.43,2168.0,410.431,411.3762,410.431,411.3364,2168.0
2024-02-23 13:00:00,413.44,414.15,412.41,412.41,9439.0,411.3463,412.0527,410.3215,410.3215,9439.0
2024-02-23 13:30:00,412.89,412.89,411.7,412.5,1875.0,410.7991,410.7991,409.6151,410.4111,1875.0
2024-02-23 14:00:00,412.32,412.32,410.98,411.09,1602.0,410.232,410.232,408.8988,409.0082,1602.0
2024-02-23 14:30:00,411.46,412.47,411.46,411.76,2413.0,409.3763,410.3812,409.3763,409.6748,2413.0
2024-02-23 15:00:00,411.54,413.31,410.93,413.31,10738.0,409.4559,411.217,408.849,411.217,10738.0
2024-02-23 15:30:00,412.69,413.77,412.33,412.89,15856.0,410.6001,411.6746,410.2419,410.7991,15856.0
2024-02-26 09:30:00,413.0,416.85,411.69,415.71,7609.0,410.9085,414.739,409.6052,413.6048,7609.0
2024-02-26 10:00:00,416.39,416.39,414.77,415.49,4122.0,414.2814,414.2814,412.6696,413.3859,4122.0
2024-02-26 10:30:00,415.59,415.59,412.82,413.48,5822.0,413.4854,413.4854,410.7295,411.3861,5822.0
2024-02-26 11:00:00,413.84,414.72,413.1,414.32,7067.0,411.7443,412.6198,411.008,412.2219,7067.0
2024-02-26 11:30:00,414.47,416.52,414.13,416.52,3982.0,412.3711,414.4107,412.0328,414.4107,3982.0
2024-02-26 12:00:00,416.11,416.11,414.83,415.58,1500.0,414.0028,414.0028,412.7293,413.4755,1500.0
2024-02-26 12:30:00,415.21,416.25,415.21,416.25,3271.0,413.1074,414.1421,413.1074,414.1421,3271.0
2024-02-26 13:00:00,416.25,416.25,414.71,414.75,1879.0,414.1421,414.1421,412.6099,412.6497,1879.0
2024-02-26 13:30:00,414.75,415.49,414.62,415.37,2563.0,412.6497,413.3859,412.5203,413.2665,2563.0
2024-02-26 14:00:00,415.55,415.68,414.58,415.1,1402.0,413.4456,413.575,412.4805,412.9979,1402.0
2024-02-26 14:30:00,415.26,415.58,414.62,414.67,4122.0,413.1571,413.4755,412.5203,412.5701,4122.0
2024-02-26 15:00:00,414.62,414.84,413.47,413.7,13813.0,412.5203,412.7392,411.3762,411.605,13813.0
2024-02-26 15:30:00,412.81,413.35,411.41,411.81,22145.0,410.7195,411.2568,409.3266,409.7246,22145.0
2024-02-27 09:30:00,410.04,413.17,408.33,411.7,3165.0,407.9635,411.0777,406.2622,409.6151,3165.0
2024-02-27 10:00:00,413.72,413.72,411.87,411.89,3086.0,411.6249,411.6249,409.7843,409.8042,3086.0
2024-02-27 10:30:00,411.53,411.53,409.07,409.58,2115.0,409.446,409.446,406.9984,407.5059,2115.0
2024-02-27 11:00:00,410.49,411.03,410.49,410.55,1656.0,408.4113,408.9485,408.4113,408.4709,1656.0
2024-02-27 11:30:00,411.14,412.56,410.5,412.56,3320.0,409.058,410.4708,408.4212,410.4708,3320.0
2024-02-27 12:00:00,412.31,414.38,412.3,414.03,4672.0,410.222,412.2816,410.2121,411.9333,4672.0
2024-02-27 12:30:00,413.48,413.48,412.58,412.58,1329.0,411.3861,411.3861,410.4907,410.4907,1329.0
2024-02-27 13:00:00,412.35,412.79,411.96,412.69,3586.0,410.2618,410.6996,409.8738,410.6001,3586.0
2024-02-27 13:30:00,412.59,413.67,412.59,413.67,1000.0,410.5006,411.5751,410.5006,411.5751,1000.0
2024-02-27 14:00:00,413.7,415.55,413.44,415.48,3608.0,411.605,413.4456,411.3463,413.376,3608.0
2024-02-27 14:30:00,415.45,415.49,414.49,415.3,4445.0,413.3461,413.3859,412.391,413.1969,4445.0
2024-02-27 15:00:00,415.61,415.75,413.92,413.92,3904.0,413.5053,413.6446,411.8239,411.8239,3904.0
2024-02-27 15:30:00,413.81,415.79,413.62,414.13,11918.0,411.7144,413.6844,411.5254,412.0328,11918.0
2024-02-28 09:30:00,412.69,415.89,411.77,415.41,2865.0,410.6001,413.7839,409.6848,413.3063,2865.0
2024-02-28 10:00:00,415.43,416.06,413.55,413.56,3046.0,413.3262,413.953,411.4558,411.4657,3046.0
2024-02-28 10:30:00,414.33,414.97,414.02,414.09,1337.0,412.2318,412.8686,411.9234,411.993,1337.0
2024-02-28 11:00:00,413.69,413.69,412.15,412.41,1810.0,411.595,411.595,410.0628,410.3215,1810.0
2024-02-28 11:30:00,412.35,414.3,412.35,414.2,5757.0,410.2618,412.202,410.2618,412.1025,5757.0
2024-02-28 12:00:00,414.19,414.3,413.5,414.08,2530.0,412.0925,412.202,411.406,411.9831,2530.0
2024-02-28 12:30:00,413.95,414.3,413.89,414.07,1603.0,411.8537,412.202,411.794,411.9731,1603.0
2024-02-28 13:00:00,414.17,415.13,413.83,414.77,2322.0,412.0726,413.0278,411.7343,412.6696,2322.0
2024-02-28 13:30:00,415.05,416.2,414.72,416.19,3681.0,412.9482,414.0923,412.6198,414.0824,3681.0
2024-02-28 14:00:00,416.5,416.52,415.08,415.77,4063.0,414.3908,414.4107,412.978,413.6645,4063.0
2024-02-28 14:30:00,415.35,415.35,414.21,414.21,4042.0,413.2466,413.2466,412.1124,412.1124,4042.0
2024-02-28 15:00:00,414.4,416.55,414.4,416.55,2682.0,412.3015,414.4406,412.3015,414.4406,2682.0
2024-02-28 15:30:00,416.22,416.61,415.06,415.7,11859.0,414.1122,414.5003,412.9581,413.5949,11859.0
2024-02-29 09:30:00,415.39,415.39,414.37,414.37,1531.0,413.2864,413.2864,412.2716,412.2716,1531.0
2024-02-29 10:00:00,414.34,414.65,413.26,413.26,5147.0,412.2418,412.5502,411.1672,411.1672,5147.0
2024-02-29 10:30:00,413.45,413.97,413.45,413.67,1911.0,411.3563,411.8736,411.3563,411.5751,1911.0
2024-02-29 11:00:00,413.74,414.96,413.38,414.96,1689.0,411.6448,412.8586,411.2866,412.8586,1689.0
2024-02-29 11:30:00,414.79,414.79,413.85,414.22,2093.0,412.6895,412.6895,411.7542,412.1224,2093.0
2024-02-29 12:00:00,414.62,415.25,413.19,414.81,5100.0,412.5203,413.1471,411.0976,412.7094,5100.0
2024-02-29 12:30:00,415.1,415.12,413.95,414.11,5184.0,412.9979,413.0178,411.8537,412.0129,5184.0
2024-02-29 13:00:00,414.5,414.98,413.67,414.31,4265.0,412.4009,412.8785,411.5751,412.2119,4265.0
2024-02-29 13:30:00,414.1,414.31,413.64,414.08,4315.0,412.003,412.2119,411.5453,411.9831,4315.0
2024-02-29 14:00:00,414.16,414.23,413.76,414.23,3695.0,412.0627,412.1323,411.6647,412.1323,3695.0
2024-02-29 14:30:00,414.12,415.34,413.58,415.34,12017.0,412.0229,413.2367,411.4856,413.2367,12017.0
2024-02-29 15:00:00,415.19,416.33,415.18,416.04,1727.0,413.0875,414.2217,413.0775,413.9331,1727.0
2024-02-29 15:30:00,416.22,418.43,415.98,417.31,15525.0,414.1122,416.311,413.8735,415.1967,15525.0
2024-03-01 09:30:00,416.69,419.67,412.7,419.67,4272.0,414.5799,417.5448,410.6101,417.5448,4272.0
2024-03-01 10:00:00,419.12,421.86,418.21,419.38,4792.0,416.9976,419.7237,416.0922,417.2562,4792.0
2024-03-01 10:30:00,419.35,419.53,417.33,418.48,4498.0,417.2264,417.4055,415.2166,416.3608,4498.0
2024-03-01 11:00:00,419.04,419.54,417.37,417.37,7838.0,416.918,417.4154,415.2564,415.2564,7838.0
2024-03-01 11:30:00,417.2,417.74,416.98,417.44,2003.0,415.0873,415.6245,414.8684,415.3261,2003.0
2024-03-01 12:00:00,417.89,418.04,417.41,417.65,4135.0,415.7738,415.923,415.2962,415.535,4135.0
2024-03-01 12:30:00,417.94,417.94,416.86,416.86,2261.0,415.8235,415.8235,414.749,414.749,2261.0
2024-03-01 13:00:00,416.89,417.35,416.66,417.35,2529.0,414.7788,415.2365,414.55,415.2365,2529.0
2024-03-01 13:30:00,417.7,418.25,416.98,417.1,20356.0,415.5847,416.132,414.8684,414.9878,20356.0
2024-03-01 14:00:00,417.64,418.86,417.56,418.35,4856.0,415.525,416.7389,415.4455,416.2314,4856.0
2024-03-01 14:30:00,418.35,418.8,417.83,418.62,5948.0,416.2314,416.6792,415.7141,416.5001,5948.0
2024-03-01 15:00:00,418.36,420.71,418.36,420.07,5138.0,416.2414,418.5795,416.2414,417.9427,5138.0
2024-03-01 15:30:00,419.97,420.1,418.48,419.36,11205.0,417.8432,417.9726,416.3608,417.2363,11205.0
2024-03-04 09:30:00,418.47,425.52,418.47,424.97,4568.0,416.3508,423.3651,416.3508,422.8179,4568.0
2024-03-04 10:00:00,426.01,426.02,422.55,423.17,2391.0,423.8527,423.8626,420.4102,421.027,2391.0
2024-03-04 10:30:00,422.76,423.21,421.97,423.13,4975.0,420.6191,421.0668,419.8331,420.9872,4975.0
2024-03-04 11:00:00,423.42,424.24,421.62,421.8,3928.0,421.2758,422.0916,419.4849,419.664,3928.0
2024-03-04 11:30:00,421.8,423.45,421.67,422.18,7717.0,419.664,421.3056,419.5346,420.0421,7717.0
2024-03-04 12:00:00,421.89,422.97,421.84,421.84,6488.0,419.7535,420.8281,419.7038,419.7038,6488.0
2024-03-04 12:30:00,421.69,421.91,420.76,421.73,4452.0,419.5545,419.7734,418.6292,419.5943,4452.0
2024-03-04 13:00:00,421.75,421.75,420.73,421.26,7693.0,419.6142,419.6142,418.5994,419.1267,7693.0
2024-03-04 13:30:00,421.69,423.45,421.46,423.19,2972.0,419.5545,421.3056,419.3257,421.0469,2972.0
2024-03-04 14:00:00,423.18,423.48,422.33,422.33,3598.0,421.037,421.3355,420.1913,420.1913,3598.0
2024-03-04 14:30:00,421.62,421.9,419.52,419.52,7094.0,419.4849,419.7635,417.3955,417.3955,7094.0
2024-03-04 15:00:00,419.66,420.27,418.69,418.98,5326.0,417.5348,418.1417,416.5697,416.8583,5326.0
2024-03-04 15:30:00,419.02,421.08,418.67,420.51,22660.0,416.8981,418.9476,416.5498,418.3805,22660.0
2024-03-05 09:30:00,412.3,416.14,412.3,414.6,7720.0,410.2121,414.0326,410.2121,412.5004,7720.0
2024-03-05 10:00:00,413.93,413.93,408.22,411.93,5562.0,411.8338,411.8338,406.1527,409.844,5562.0
2024-03-05 10:30:00,412.63,413.65,411.79,413.52,4448.0,410.5404,411.5553,409.7047,411.4259,4448.0
2024-03-05 11:00:00,413.46,413.46,412.39,413.4,2403.0,411.3662,411.3662,410.3016,411.3065,2403.0
2024-03-05 11:30:00,412.71,413.16,412.09,412.34,5378.0,410.62,411.0677,410.0032,410.2519,5378.0
2024-03-05 12:00:00,413.08,413.59,412.3,413.59,4318.0,410.9881,411.4956,410.2121,411.4956,4318.0
2024-03-05 12:30:00,413.41,413.41,411.85,412.5,2128.0,411.3165,411.3165,409.7644,410.4111,2128.0
2024-03-05 13:00:00,412.61,412.87,411.68,412.1,3471.0,410.5205,410.7792,409.5952,410.0131,3471.0
2024-03-05 13:30:00,411.61,412.69,411.49,411.98,4555.0,409.5256,410.6001,409.4062,409.8937,4555.0
2024-03-05 14:00:00,412.19,412.7,411.52,411.53,2000.0,410.1026,410.6101,409.436,409.446,2000.0
2024-03-05 14:30:00,411.48,411.5,407.21,407.22,5397.0,409.3962,409.4161,405.1479,405.1578,5397.0
2024-03-05 15:00:00,406.85,407.2,403.54,404.83,7151.0,404.7897,405.1379,401.4964,402.7799,7151.0
2024-03-05 15:30:00,404.9,406.02,402.63,405.72,33403.0,402.8496,403.9639,400.5911,403.6654,33403.0
2024-03-06 09:30:00,408.39,408.61,405.97,407.6,3802.0,406.3219,406.5408,403.9141,405.5359,3802.0
2024-03-06 10:00:00,408.75,409.7,407.99,408.83,2026.0,406.6801,407.6253,405.9239,406.7597,2026.0
2024-03-06 10:30:00,408.83,410.01,407.89,409.12,18730.0,406.7597,407.9337,405.8244,407.0482,18730.0
2024-03-06 11:00:00,409.1,409.81,408.46,408.9,3705.0,407.0283,407.7347,406.3915,406.8293,3705.0
2024-03-06 11:30:00,408.54,409.71,408.53,409.57,2325.0,406.4711,407.6352,406.4612,407.4959,2325.0
2024-03-06 12:00:00,409.79,411.27,409.69,409.76,3753.0,407.7148,409.1873,407.6153,407.685,3753.0
2024-03-06 12:30:00,409.56,410.1,408.9,409.32,7781.0,407.486,408.0232,406.8293,407.2472,7781.0
2024-03-06 13:00:00,409.39,409.6,408.54,409.28,10536.0,407.3168,407.5258,406.4711,407.2074,10536.0
2024-03-06 13:30:00,408.98,409.1,408.4,409.05,5220.0,406.9089,407.0283,406.3318,406.9785,5220.0
2024-03-06 14:00:00,408.86,409.34,408.8,409.12,1436.0,406.7895,407.2671,406.7298,407.0482,1436.0
2024-03-06 14:30:00,409.48,410.29,409.14,409.98,3206.0,407.4064,408.2123,407.0681,407.9038,3206.0
2024-03-06 15:00:00,409.98,410.1,408.81,408.87,1336.0,407.9038,408.0232,406.7398,406.7995,1336.0
2024-03-06 15:30:00,408.89,411.72,408.56,411.27,35701.0,406.8194,409.635,406.491,409.1873,35701.0
2024-03-07 09:30:00,412.75,416.93,412.18,416.06,2777.0,410.6598,414.8186,410.0927,413.953,2777.0
2024-03-07 10:00:00,415.88,415.88,413.26,413.54,3712.0,413.774,413.774,411.1672,411.4458,3712.0
2024-03-07 10:30:00,413.34,414.69,413.34,413.68,2911.0,411.2468,412.59,411.2468,411.5851,2911.0
2024-03-07 11:00:00,414.39,414.39,413.22,413.96,1426.0,412.2915,412.2915,411.1274,411.8637,1426.0
2024-03-07 11:30:00,414.08,414.46,413.94,414.41,2028.0,411.9831,412.3611,411.8438,412.3114,2028.0
2024-03-07 12:00:00,414.62,415.5,414.57,415.29,1578.0,412.5203,413.3959,412.4706,413.1869,1578.0
2024-03-07 12:30:00,415.12,416.75,415.12,416.75,2220.0,413.0178,414.6396,413.0178,414.6396,2220.0
2024-03-07 13:00:00,416.75,417.4,416.71,417.0,2048.0,414.6396,415.2863,414.5998,414.8883,2048.0
2024-03-07 13:30:00,416.6,416.85,415.87,416.85,1100.0,414.4903,414.739,413.764,414.739,1100.0
2024-03-07 14:00:00,417.05,417.89,416.86,417.56,2509.0,414.938,415.7738,414.749,415.4455,2509.0
2024-03-07 14:30:00,417.15,417.83,417.04,417.11,1300.0,415.0375,415.7141,414.9281,414.9977,1300.0
2024-03-07 15:00:00,416.9,417.4,416.76,417.18,1642.0,414.7888,415.2863,414.6495,415.0674,1642.0
2024-03-07 15:30:00,416.77,418.49,416.52,418.23,15274.0,414.6595,416.3707,414.4107,416.1121,15274.0
2024-03-08 09:30:00,418.1,420.98,418.1,420.04,2363.0,415.9827,418.8481,415.9827,417.9129,2363.0
2024-03-08 10:00:00,420.06,420.27,418.67,418.68,3948.0,417.9328,418.1417,416.5498,416.5598,3948.0
2024-03-08 10:30:00,418.96,421.38,418.96,420.94,14310.0,416.8384,419.2461,416.8384,418.8083,14310.0
2024-03-08 11:00:00,421.0,424.0,420.89,422.22,12841.0,418.868,421.8528,418.7586,420.0819,12841.0
2024-03-08 11:30:00,421.35,422.21,417.29,418.78,8884.0,419.2163,420.0719,415.1768,416.6593,8884.0
2024-03-08 12:00:00,418.12,418.56,416.26,416.26,11920.0,416.0026,416.4404,414.152,414.152,11920.0
2024-03-08 12:30:00,416.01,418.35,416.01,416.86,6581.0,413.9033,416.2314,413.9033,414.749,6581.0
2024-03-08 13:00:00,416.67,417.23,415.51,416.09,16564.0,414.56,415.1171,413.4058,413.9829,16564.0
2024-03-08 13:30:00,416.31,416.62,415.33,415.72,4332.0,414.2018,414.5102,413.2267,413.6148,4332.0
2024-03-08 14:00:00,415.36,417.3,415.36,417.1,3129.0,413.2566,415.1868,413.2566,414.9878,3129.0
2024-03-08 14:30:00,417.56,417.67,416.04,416.04,10248.0,415.4455,415.5549,413.9331,413.9331,10248.0
2024-03-08 15:00:00,416.04,416.82,416.04,416.62,7366.0,413.9331,414.7092,413.9331,414.5102,7366.0
2024-03-08 15:30:00,416.63,417.68,415.9,416.4,45198.0,414.5202,415.5648,413.7939,414.2913,45198.0
2024-03-11 09:30:00,417.35,417.78,412.89,413.16,3704.0,415.2365,415.6643,410.7991,411.0677,3704.0
2024-03-11 10:00:00,412.34,412.34,406.33,406.34,2718.0,410.2519,410.2519,404.2723,404.2823,2718.0
2024-03-11 10:30:00,406.67,408.25,406.29,406.97,4625.0,404.6106,406.1826,404.2325,404.9091,4625.0
2024-03-11 11:00:00,407.12,407.8,403.51,403.52,6722.0,405.0583,405.7349,401.4666,401.4765,6722.0
2024-03-11 11:30:00,403.65,404.77,403.26,404.59,4212.0,401.6059,402.7202,401.2179,402.5411,4212.0
2024-03-11 12:00:00,405.38,406.23,404.31,405.67,3305.0,403.3271,404.1728,402.2625,403.6157,3305.0
2024-03-11 12:30:00,405.79,405.86,404.97,405.46,3742.0,403.7351,403.8047,402.9192,403.4067,3742.0
2024-03-11 13:00:00,405.48,408.21,405.44,407.25,14081.0,403.4266,406.1428,403.3868,405.1877,14081.0
2024-03-11 13:30:00,407.03,407.48,406.22,406.68,3835.0,404.9688,405.4165,404.1629,404.6205,3835.0
2024-03-11 14:00:00,406.49,406.86,406.02,406.27,3055.0,404.4315,404.7996,403.9639,404.2126,3055.0
2024-03-11 14:30:00,406.22,407.1,406.22,406.71,2815.0,404.1629,405.0384,404.1629,404.6504,2815.0
2024-03-11 15:00:00,406.7,406.86,406.37,406.5,4471.0,404.6404,404.7996,404.3121,404.4415,4471.0
2024-03-11 15:30:00,406.81,407.08,405.34,405.76,32288.0,404.7499,405.0185,403.2873,403.7052,32288.0
2024-03-12 09:30:00,406.29,409.59,404.95,408.51,1579.0,404.2325,407.5158,402.8993,406.4413,1579.0
2024-03-12 10:00:00,409.62,409.62,408.0,408.9,1921.0,407.5457,407.5457,405.9339,406.8293,1921.0
2024-03-12 10:30:00,409.55,410.65,409.55,409.72,3088.0,407.476,408.5704,407.476,407.6452,3088.0
2024-03-12 11:00:00,409.51,409.51,408.28,408.28,3095.0,407.4362,407.4362,406.2124,406.2124,3095.0
2024-03-12 11:30:00,408.08,408.78,407.92,408.78,3575.0,406.0135,406.7099,405.8543,406.7099,3575.0
2024-03-12 12:00:00,408.57,409.07,408.19,408.66,4591.0,406.501,406.9984,406.1229,406.5905,4591.0
2024-03-12 12:30:00,408.53,408.93,407.77,408.93,5101.0,406.4612,406.8592,405.705,406.8592,5101.0
2024-03-12 13:00:00,408.91,408.91,406.91,406.91,2232.0,406.8393,406.8393,404.8494,404.8494,2232.0
2024-03-12 13:30:00,407.2,408.15,407.2,408.15,2559.0,405.1379,406.0831,405.1379,406.0831,2559.0
2024-03-12 14:00:00,408.45,408.45,407.85,408.12,1707.0,406.3816,406.3816,405.7846,406.0533,1707.0
2024-03-12 14:30:00,407.88,408.04,407.32,407.82,3159.0,405.8145,405.9737,405.2573,405.7548,3159.0
2024-03-12 15:00:00,407.76,408.5,407.63,408.5,13530.0,405.6951,406.4313,405.5657,406.4313,13530.0
2024-03-12 15:30:00,408.37,408.37,406.88,407.99,38431.0,406.302,406.302,404.8195,405.9239,38431.0
2024-03-13 09:30:00,408.36,409.46,407.76,408.2,4210.0,406.292,407.3865,405.6951,406.1329,4210.0
2024-03-13 10:00:00,408.03,410.28,408.03,409.41,3187.0,405.9637,408.2023,405.9637,407.3367,3187.0
2024-03-13 10:30:00,409.41,410.17,408.5,408.89,3290.0,407.3367,408.0929,406.4313,406.8194,3290.0
2024-03-13 11:00:00,409.7,412.64,408.98,412.6,3467.0,407.6253,410.5504,406.9089,410.5106,3467.0
2024-03-13 11:30:00,411.9,413.45,411.9,413.37,1903.0,409.8141,411.3563,409.8141,411.2767,1903.0
2024-03-13 12:00:00,413.28,413.64,412.43,413.64,2700.0,411.1871,411.5453,410.3414,411.5453,2700.0
2024-03-13 12:30:00,413.64,413.67,413.09,413.34,1300.0,411.5453,411.5751,410.9981,411.2468,1300.0
2024-03-13 13:00:00,413.79,413.79,413.26,413.6,3785.0,411.6945,411.6945,411.1672,411.5055,3785.0
2024-03-13 13:30:00,413.6,414.58,413.11,414.32,5910.0,411.5055,412.4805,411.018,412.2219,5910.0
2024-03-13 14:00:00,414.32,414.32,412.99,412.99,1105.0,412.2219,412.2219,410.8986,410.8986,1105.0
2024-03-13 14:30:00,413.69,414.72,413.69,414.72,1963.0,411.595,412.6198,411.595,412.6198,1963.0
2024-03-13 15:00:00,414.49,414.71,412.96,413.28,6357.0,412.391,412.6099,410.8687,411.1871,6357.0
2024-03-13 15:30:00,413.55,415.02,413.55,414.99,15684.0,411.4558,412.9183,411.4558,412.8885,15684.0
2024-03-14 09:30:00,416.24,418.05,416.24,418.05,1452.0,414.1321,415.933,414.1321,415.933,1452.0
2024-03-14 10:00:00,417.89,418.57,416.0,416.02,9967.0,415.7738,416.4503,413.8934,413.9132,9967.0
2024-03-14 10:30:00,415.88,415.91,414.8,415.13,2346.0,413.774,413.8038,412.6994,413.0278,2346.0
2024-03-14 11:00:00,415.5,415.5,412.46,412.46,2516.0,413.3959,413.3959,410.3713,410.3713,2516.0
2024-03-14 11:30:00,412.55,413.67,412.54,413.41,1931.0,410.4608,411.5751,410.4509,411.3165,1931.0
2024-03-14 12:00:00,413.07,413.84,412.86,413.84,2130.0,410.9782,411.7443,410.7693,411.7443,2130.0
2024-03-14 12:30:00,413.56,413.77,413.06,413.06,804.0,411.4657,411.6746,410.9682,410.9682,804.0
2024-03-14 13:00:00,412.45,412.45,411.72,411.75,1300.0,410.3613,410.3613,409.635,409.6649,1300.0
2024-03-14 13:30:00,411.73,412.44,411.52,412.36,1024.0,409.645,410.3514,409.436,410.2718,1024.0
2024-03-14 14:00:00,412.5,413.37,412.37,412.37,1609.0,410.4111,411.2767,410.2817,410.2817,1609.0
2024-03-14 14:30:00,412.78,413.35,412.55,412.68,1925.0,410.6897,411.2568,410.4608,410.5902,1925.0
2024-03-14 15:00:00,412.29,412.38,411.52,412.38,2511.0,410.2021,410.2917,409.436,410.2917,2511.0
2024-03-14 15:30:00,412.25,413.58,411.53,413.57,9851.0,410.1623,411.4856,409.446,411.4757,9851.0
2024-03-15 09:30:00,412.0,419.19,412.0,419.19,8984.0,409.9136,417.0672,409.9136,417.0672,8984.0
2024-03-15 10:00:00,419.15,419.72,417.27,419.72,6362.0,417.0274,417.5945,415.1569,417.5945,6362.0
2024-03-15 10:30:00,419.72,419.72,418.63,418.74,3159.0,417.5945,417.5945,416.51,416.6195,3159.0
2024-03-15 11:00:00,417.95,418.39,416.83,417.1,980.0,415.8335,416.2712,414.7191,414.9878,980.0
2024-03-15 11:30:00,417.89,419.19,417.46,418.13,2309.0,415.7738,417.0672,415.346,416.0126,2309.0
2024-03-15 12:00:00,418.1,418.67,417.78,418.3,1481.0,415.9827,416.5498,415.6643,416.1817,1481.0
2024-03-15 12:30:00,418.35,419.5,418.29,418.75,4079.0,416.2314,417.3756,416.1718,416.6294,4079.0
2024-03-15 13:00:00,419.04,420.39,419.04,420.38,3008.0,416.918,418.2611,416.918,418.2512,3008.0
2024-03-15 13:30:00,420.38,422.19,420.34,422.19,2403.0,418.2512,420.052,418.2114,420.052,2403.0
2024-03-15 14:00:00,422.19,422.19,420.92,420.94,1992.0,420.052,420.052,418.7884,418.8083,1992.0
2024-03-15 14:30:00,421.41,421.66,420.72,420.99,2401.0,419.276,419.5247,418.5894,418.8581,2401.0
2024-03-15 15:00:00,420.54,421.15,420.06,420.81,2688.0,418.4104,419.0173,417.9328,418.679,2688.0
2024-03-15 15:30:00,420.82,421.96,418.58,421.89,24775.0,418.6889,419.8232,416.4603,419.7535,24775.0
2024-03-18 09:30:00,421.3,422.85,417.0,417.0,5205.0,419.1665,420.7087,414.8883,414.8883,5205.0
2024-03-18 10:00:00,415.37,416.71,414.45,414.45,4669.0,413.2665,414.5998,412.3512,412.3512,4669.0
2024-03-18 10:30:00,414.87,416.92,414.87,415.49,3359.0,412.7691,414.8087,412.7691,413.3859,3359.0
2024-03-18 11:00:00,415.73,416.36,414.05,416.36,5171.0,413.6247,414.2515,411.9532,414.2515,5171.0
2024-03-18 11:30:00,416.36,416.56,415.59,415.59,1301.0,414.2515,414.4505,413.4854,413.4854,1301.0
2024-03-18 12:00:00,415.33,417.41,415.0,416.97,7460.0,413.2267,415.2962,412.8984,414.8584,7460.0
2024-03-18 12:30:00,416.65,416.65,414.91,415.35,13199.0,414.5401,414.5401,412.8089,413.2466,13199.0
2024-03-18 13:00:00,415.57,415.92,415.31,415.51,1100.0,413.4655,413.8138,413.2068,413.4058,1100.0
2024-03-18 13:30:00,415.49,415.78,413.61,414.18,8276.0,413.3859,413.6745,411.5155,412.0826,8276.0
2024-03-18 14:00:00,415.16,416.25,415.16,416.25,3021.0,413.0576,414.1421,413.0576,414.1421,3021.0
2024-03-18 14:30:00,416.49,416.61,415.68,416.61,1637.0,414.3809,414.5003,413.575,414.5003,1637.0
2024-03-18 15:00:00,416.52,417.16,415.6,415.6,4129.0,414.4107,415.0475,413.4954,413.4954,4129.0
2024-03-18 15:30:00,415.73,415.73,412.71,413.2,21028.0,413.6247,413.6247,410.62,411.1075,21028.0
2024-03-19 09:30:00,414.63,415.99,412.37,415.35,5339.0,412.5303,413.8834,410.2817,413.2466,5339.0
2024-03-19 10:00:00,414.74,414.74,411.98,412.02,3602.0,412.6397,412.6397,409.8937,409.9335,3602.0
2024-03-19 10:30:00,412.16,412.97,411.13,412.21,3115.0,410.0728,410.8787,409.048,410.1225,3115.0
2024-03-19 11:00:00,412.72,412.99,410.27,410.42,12879.0,410.63,410.8986,408.1924,408.3416,12879.0
2024-03-19 11:30:00,409.79,411.46,409.79,411.45,2958.0,407.7148,409.3763,407.7148,409.3664,2958.0
2024-03-19 12:00:00,411.45,411.61,410.1,411.5,7618.0,409.3664,409.5256,408.0232,409.4161,7618.0
2024-03-19 12:30:00,411.57,411.64,410.39,411.05,7406.0,409.4858,409.5554,408.3118,408.9684,7406.0
2024-03-19 13:00:00,410.8,412.93,410.56,412.7,7966.0,408.7197,410.8389,408.4809,410.6101,7966.0
2024-03-19 13:30:00,412.93,413.24,412.61,413.22,1580.0,410.8389,411.1473,410.5205,411.1274,1580.0
2024-03-19 14:00:00,413.56,414.62,413.12,413.36,2513.0,411.4657,412.5203,411.0279,411.2667,2513.0
2024-03-19 14:30:00,413.52,413.52,411.88,412.92,6977.0,411.4259,411.4259,409.7942,410.8289,6977.0
2024-03-19 15:00:00,412.86,412.86,411.68,412.31,4898.0,410.7693,410.7693,409.5952,410.222,4898.0
2024-03-19 15:30:00,411.45,412.34,410.41,411.81,20782.0,409.3664,410.2519,408.3317,409.7246,20782.0
2024-03-20 09:30:00,412.53,414.35,412.01,413.06,1279.0,410.4409,412.2517,409.9236,410.9682,1279.0
2024-03-20 10:00:00,413.17,413.64,412.4,413.62,3965.0,411.0777,411.5453,410.3116,411.5254,3965.0
2024-03-20 10:30:00,412.59,413.39,411.91,411.92,6258.0,410.5006,411.2966,409.8241,409.834,6258.0
2024-03-20 11:00:00,411.94,412.23,411.58,412.22,1832.0,409.8539,410.1424,409.4957,410.1325,1832.0
2024-03-20 11:30:00,412.45,412.45,411.29,411.29,1526.0,410.3613,410.3613,409.2072,409.2072,1526.0
2024-03-20 12:00:00,411.04,413.91,411.04,413.01,2270.0,408.9585,411.8139,408.9585,410.9185,2270.0
2024-03-20 12:30:00,412.69,413.03,412.62,413.03,1004.0,410.6001,410.9384,410.5305,410.9384,1004.0
2024-03-20 13:00:00,413.14,413.14,412.3,412.78,4508.0,411.0478,411.0478,410.2121,410.6897,4508.0
2024-03-20 13:30:00,412.83,414.0,412.83,413.63,1660.0,410.7394,411.9035,410.7394,411.5354,1660.0
2024-03-20 14:00:00,413.75,414.39,411.76,413.46,4626.0,411.6547,412.2915,409.6748,411.3662,4626.0
2024-03-20 14:30:00,413.18,413.5,412.0,412.0,5039.0,411.0876,411.406,409.9136,409.9136,5039.0
2024-03-20 15:00:00,411.87,413.78,411.76,413.14,9782.0,409.7843,411.6846,409.6748,411.0478,9782.0
2024-03-20 15:30:00,412.9,414.63,412.46,414.19,12920.0,410.809,412.5303,410.3713,412.0925,12920.0
2024-03-21 09:30:00,414.5,414.5,401.32,406.0,13685.0,412.4009,412.4009,399.2877,403.944,13685.0
2024-03-21 10:00:00,406.41,408.5,403.0,408.5,31523.0,404.3519,406.4313,400.9592,406.4313,31523.0
2024-03-21 10:30:00,408.38,408.39,404.37,408.15,9285.0,406.3119,406.3219,402.3222,406.0831,9285.0
2024-03-21 11:00:00,407.18,409.09,407.05,408.35,7474.0,405.118,407.0183,404.9887,406.2821,7474.0
2024-03-21 11:30:00,408.02,408.41,405.08,405.27,11770.0,405.9538,406.3418,403.0286,403.2177,11770.0
2024-03-21 12:00:00,405.13,409.38,404.49,407.96,8419.0,403.0784,407.3069,402.4416,405.8941,8419.0
2024-03-21 12:30:00,409.23,410.4,409.07,409.81,1600.0,407.1576,408.3217,406.9984,407.7347,1600.0
2024-03-21 13:00:00,409.75,410.94,409.27,410.38,4681.0,407.675,408.859,407.1974,408.3018,4681.0
2024-03-21 13:30:00,410.67,411.72,410.65,411.42,2615.0,408.5903,409.635,408.5704,409.3365,2615.0
2024-03-21 14:00:00,411.89,412.41,410.94,411.5,4624.0,409.8042,410.3215,408.859,409.4161,4624.0
2024-03-21 14:30:00,411.31,412.33,411.25,411.86,3112.0,409.2271,410.2419,409.1674,409.7743,3112.0
2024-03-21 15:00:00,411.7,411.86,409.79,410.35,9153.0,409.6151,409.7743,407.7148,408.272,9153.0
2024-03-21 15:30:00,410.5,411.37,409.54,409.95,19263.0,408.4212,409.2868,407.4661,407.874,19263.0
2024-03-22 09:30:00,412.33,412.33,408.23,411.07,2173.0,410.2419,410.2419,406.1627,408.9883,2173.0
2024-03-22 10:00:00,410.58,412.05,410.3,411.84,2100.0,408.5008,409.9634,408.2222,409.7544,2100.0
2024-03-22 10:30:00,412.22,413.36,410.74,411.18,4108.0,410.1325,411.2667,408.66,409.0978,4108.0
2024-03-22 11:00:00,411.59,412.14,411.49,412.13,400.0,409.5057,410.0529,409.4062,410.0429,400.0
2024-03-22 11:30:00,412.21,412.74,411.69,412.64,3199.0,410.1225,410.6499,409.6052,410.5504,3199.0
2024-03-22 12:00:00,412.5,412.56,412.08,412.21,900.0,410.4111,410.4708,409.9932,410.1225,900.0
2024-03-22 12:30:00,412.32,412.57,411.0,411.39,4614.0,410.232,410.4807,408.9187,409.3067,4614.0
2024-03-22 13:00:00,411.0,413.0,411.0,412.45,4151.0,408.9187,410.9085,408.9187,410.3613,4151.0
2024-03-22 13:30:00,412.59,412.99,412.51,412.51,1100.0,410.5006,410.8986,410.421,410.421,1100.0
2024-03-22 14:00:00,412.81,412.81,412.01,412.13,2494.0,410.7195,410.7195,409.9236,410.0429,2494.0
2024-03-22 14:30:00,412.28,413.22,411.0,412.91,3602.0,410.1922,411.1274,408.9187,410.819,3602.0
2024-03-22 15:00:00,413.03,413.03,412.0,412.0,3285.0,410.9384,410.9384,409.9136,409.9136,3285.0
2024-03-22 15:30:00,411.57,413.76,411.0,412.49,19928.0,409.4858,411.6647,408.9187,410.4011,19928.0
2024-03-25 09:30:00,411.95,413.04,409.83,410.17,3527.0,409.8639,410.9483,407.7546,408.0929,3527.0
2024-03-25 10:00:00,413.94,414.97,412.77,414.43,3950.0,411.8438,412.8686,410.6797,412.3313,3950.0
2024-03-25 10:30:00,414.49,418.19,413.8,416.94,3036.0,412.391,416.0723,411.7045,414.8286,3036.0
2024-03-25 11:00:00,416.93,418.22,416.89,418.22,3467.0,414.8186,416.1021,414.7788,416.1021,3467.0
2024-03-25 11:30:00,418.08,418.25,417.17,417.34,2113.0,415.9628,416.132,415.0574,415.2266,2113.0
2024-03-25 12:00:00,417.05,417.98,416.83,417.98,1942.0,414.938,415.8633,414.7191,415.8633,1942.0
2024-03-25 12:30:00,417.71,417.71,416.42,416.79,2077.0,415.5947,415.5947,414.3112,414.6793,2077.0
2024-03-25 13:00:00,416.41,416.92,416.0,416.22,2077.0,414.3013,414.8087,413.8934,414.1122,2077.0
2024-03-25 13:30:00,416.44,417.23,416.12,416.56,3309.0,414.3311,415.1171,414.0127,414.4505,3309.0
2024-03-25 14:00:00,416.57,417.14,416.34,416.86,1932.0,414.4605,415.0276,414.2316,414.749,1932.0
2024-03-25 14:30:00,417.07,417.19,416.38,416.94,2103.0,414.9579,415.0773,414.2714,414.8286,2103.0
2024-03-25 15:00:00,416.93,417.18,415.9,415.96,1833.0,414.8186,415.0674,413.7939,413.8536,1833.0
2024-03-25 15:30:00,415.86,416.37,414.34,414.8,5606.0,413.7541,414.2615,412.2418,412.6994,5606.0
2024-03-26 09:30:00,414.6,418.51,413.02,418.51,10904.0,412.5004,416.3906,410.9284,416.3906,10904.0
2024-03-26 10:00:00,418.47,418.54,417.81,418.0,2050.0,416.3508,416.4205,415.6942,415.8832,2050.0
2024-03-26 10:30:00,418.15,418.24,414.51,415.4,5902.0,416.0325,416.122,412.4109,413.2964,5902.0
2024-03-26 11:00:00,415.2,416.0,414.55,414.56,2651.0,413.0974,413.8934,412.4507,412.4606,2651.0
2024-03-26 11:30:00,414.29,414.29,413.9,414.17,642.0,412.192,412.192,411.804,412.0726,642.0
2024-03-26 12:00:00,414.65,415.28,414.39,414.49,1073.0,412.5502,413.177,412.2915,412.391,1073.0
2024-03-26 12:30:00,414.57,415.02,414.1,414.85,3335.0,412.4706,412.9183,412.003,412.7492,3335.0
2024-03-26 13:00:00,414.73,415.21,414.43,414.43,2115.0,412.6298,413.1074,412.3313,412.3313,2115.0
2024-03-26 13:30:00,414.65,414.7,414.14,414.69,1949.0,412.5502,412.5999,412.0428,412.59,1949.0
2024-03-26 14:00:00,414.63,415.18,414.43,414.99,4305.0,412.5303,413.0775,412.3313,412.8885,4305.0
2024-03-26 14:30:00,414.83,415.05,413.56,413.95,3151.0,412.7293,412.9482,411.4657,411.8537,3151.0
2024-03-26 15:00:00,413.96,415.04,413.81,414.46,3778.0,411.8637,412.9382,411.7144,412.3611,3778.0
2024-03-26 15:30:00,414.47,414.55,412.53,414.32,10196.0,412.3711,412.4507,410.4409,412.2219,10196.0
2024-03-27 09:30:00,417.19,418.01,416.13,417.0,2015.0,415.0773,415.8932,414.0227,414.8883,2015.0
2024-03-27 10:00:00,417.36,419.27,417.02,418.12,4262.0,415.2465,417.1468,414.9082,416.0026,4262.0
2024-03-27 10:30:00,417.73,417.96,416.94,417.96,2838.0,415.6146,415.8434,414.8286,415.8434,2838.0
2024-03-27 11:00:00,417.96,418.5,417.71,417.73,1850.0,415.8434,416.3807,415.5947,415.6146,1850.0
2024-03-27 11:30:00,417.41,418.76,417.4,417.5,6545.0,415.2962,416.6394,415.2863,415.3858,6545.0
2024-03-27 12:00:00,417.18,417.42,416.32,417.06,3273.0,415.0674,415.3062,414.2117,414.948,3273.0
2024-03-27 12:30:00,417.1,417.1,415.5,415.93,9820.0,414.9878,414.9878,413.3959,413.8237,9820.0
2024-03-27 13:00:00,416.36,418.31,416.36,418.31,5047.0,414.2515,416.1917,414.2515,416.1917,5047.0
2024-03-27 13:30:00,418.17,418.17,417.39,417.98,1449.0,416.0524,416.0524,415.2763,415.8633,1449.0
2024-03-27 14:00:00,417.97,418.82,417.67,418.6,1424.0,415.8534,416.6991,415.5549,416.4802,1424.0
2024-03-27 14:30:00,418.37,418.66,416.59,416.69,3993.0,416.2513,416.5399,414.4804,414.5799,3993.0
2024-03-27 15:00:00,416.22,416.38,414.52,414.61,4020.0,414.1122,414.2714,412.4208,412.5104,4020.0
2024-03-27 15:30:00,414.62,417.07,414.22,417.07,9202.0,412.5203,414.9579,412.1224,414.9579,9202.0
2024-03-28 09:30:00,420.68,420.98,415.96,418.91,1815.0,418.5497,418.8481,413.8536,416.7886,1815.0
2024-03-28 10:00:00,419.64,420.78,418.88,419.86,1309.0,417.5149,418.6491,416.7588,417.7338,1309.0
2024-03-28 10:30:00,420.86,421.0,418.16,419.07,3467.0,418.7287,418.868,416.0424,416.9478,3467.0
2024-03-28 11:00:00,418.61,421.0,418.2,420.01,6684.0,416.4901,418.868,416.0822,417.883,6684.0
2024-03-28 11:30:00,419.79,422.53,419.79,422.1,3084.0,417.6642,420.3903,417.6642,419.9625,3084.0
2024-03-28 12:00:00,421.59,423.0,421.4,421.49,4967.0,419.455,420.8579,419.266,419.3555,4967.0
2024-03-28 12:30:00,421.35,421.35,418.62,419.24,9146.0,419.2163,419.2163,416.5001,417.1169,9146.0
2024-03-28 13:00:00,418.9,418.95,417.53,418.09,1814.0,416.7787,416.8284,415.4156,415.9728,1814.0
2024-03-28 13:30:00,417.74,418.16,417.73,417.97,2228.0,415.6245,416.0424,415.6146,415.8534,2228.0
2024-03-28 14:00:00,417.06,417.47,416.35,416.75,2684.0,414.948,415.3559,414.2416,414.6396,2684.0
2024-03-28 14:30:00,416.71,417.94,416.71,417.89,2428.0,414.5998,415.8235,414.5998,415.7738,2428.0
2024-03-28 15:00:00,418.17,418.8,417.75,418.34,2500.0,416.0524,416.6792,415.6345,416.2215,2500.0
2024-03-28 15:30:00,418.34,419.64,418.0,419.21,17946.0,416.2215,417.5149,415.8832,417.0871,17946.0
2024-04-01 09:30:00,421.23,422.9,419.07,422.27,9076.0,419.0969,420.7584,416.9478,420.1316,9076.0
2024-04-01 10:00:00,422.23,424.5,418.79,420.06,8162.0,420.0918,422.3503,416.6692,417.9328,8162.0
2024-04-01 10:30:00,419.92,422.13,419.17,421.37,4227.0,417.7935,419.9923,417.0473,419.2362,4227.0
2024-04-01 11:00:00,421.24,424.54,420.62,423.49,4221.0,419.1068,422.3901,418.49,421.3454,4221.0
2024-04-01 11:30:00,423.47,427.67,423.47,427.46,7612.0,421.3255,425.5043,421.3255,425.2953,7612.0
2024-04-01 12:00:00,426.68,428.08,424.01,428.08,9745.0,424.5193,425.9122,421.8628,425.9122,9745.0
2024-04-01 12:30:00,427.95,428.11,425.84,427.4,5608.0,425.7828,425.942,423.6835,425.2356,5608.0
2024-04-01 13:00:00,427.5,429.59,427.46,427.59,2309.0,425.3351,427.4145,425.2953,425.4247,2309.0
2024-04-01 13:30:00,427.16,427.16,425.92,425.92,1341.0,424.9968,424.9968,423.7631,423.7631,1341.0
2024-04-01 14:00:00,425.55,426.29,425.24,425.52,1890.0,423.395,424.1312,423.0866,423.3651,1890.0
2024-04-01 14:30:00,425.49,425.49,423.04,423.83,4355.0,423.3353,423.3353,420.8977,421.6837,4355.0
2024-04-01 15:00:00,424.01,424.01,423.24,423.72,1891.0,421.8628,421.8628,421.0967,421.5743,1891.0
2024-04-01 15:30:00,423.48,427.77,423.48,426.55,18756.0,421.3355,425.6037,421.3355,424.3899,18756.0
2024-04-02 09:30:00,429.71,429.71,425.62,429.68,10532.0,427.5339,427.5339,423.4646,427.5041,10532.0
2024-04-02 10:00:00,429.53,430.83,423.47,423.53,7161.0,427.3548,428.6483,421.3255,421.3852,7161.0
2024-04-02 10:30:00,423.28,424.63,422.86,424.09,5880.0,421.1365,422.4796,420.7186,421.9424,5880.0
2024-04-02 11:00:00,424.58,424.71,423.73,424.65,6551.0,422.4299,422.5592,421.5842,422.4995,6551.0
2024-04-02 11:30:00,424.66,424.66,419.47,419.47,4089.0,422.5095,422.5095,417.3458,417.3458,4089.0
2024-04-02 12:00:00,419.58,421.39,419.52,419.79,3748.0,417.4552,419.2561,417.3955,417.6642,3748.0
2024-04-02 12:30:00,419.42,420.69,419.42,419.47,2200.0,417.296,418.5596,417.296,417.3458,2200.0
2024-04-02 13:00:00,419.44,420.38,419.37,419.66,4289.0,417.3159,418.2512,417.2463,417.5348,4289.0
2024-04-02 13:30:00,419.88,420.51,419.03,419.86,9635.0,417.7537,418.3805,416.908,417.7338,9635.0
2024-04-02 14:00:00,418.15,418.49,415.19,417.92,5337.0,416.0325,416.3707,413.0875,415.8036,5337.0
2024-04-02 14:30:00,416.21,417.01,416.06,416.7,2263.0,414.1023,414.8982,413.953,414.5898,2263.0
2024-04-02 15:00:00,416.49,417.18,415.94,416.83,3647.0,414.3809,415.0674,413.8337,414.7191,3647.0
2024-04-02 15:30:00,416.5,419.96,415.95,419.1,18603.0,414.3908,417.8333,413.8436,416.9777,18603.0
2024-04-03 09:30:00,419.47,421.77,418.18,421.16,3540.0,417.3458,419.6341,416.0623,419.0272,3540.0
2024-04-03 10:00:00,421.39,421.39,416.76,418.5,1856.0,419.2561,419.2561,414.6495,416.3807,1856.0
2024-04-03 10:30:00,418.36,420.16,417.87,419.24,4649.0,416.2414,418.0323,415.7539,417.1169,4649.0
2024-04-03 11:00:00,419.17,420.52,418.55,419.73,3751.0,417.0473,418.3905,416.4304,417.6045,3751.0
2024-04-03 11:30:00,419.86,420.67,419.35,420.25,4227.0,417.7338,418.5397,417.2264,418.1218,4227.0
2024-04-03 12:00:00,419.66,419.66,418.1,418.45,3408.0,417.5348,417.5348,415.9827,416.3309,3408.0
2024-04-03 12:30:00,419.08,419.93,419.07,419.78,1127.0,416.9578,417.8034,416.9478,417.6542,1127.0
2024-04-03 13:00:00,418.95,419.42,418.69,419.41,1500.0,416.8284,417.296,416.5697,417.2861,1500.0
2024-04-03 13:30:00,419.58,420.99,419.58,420.87,627.0,417.4552,418.8581,417.4552,418.7387,627.0
2024-04-03 14:00:00,421.22,422.02,421.2,422.02,1415.0,419.0869,419.8829,419.067,419.8829,1415.0
2024-04-03 14:30:00,421.82,421.92,419.47,419.48,2960.0,419.6839,419.7834,417.3458,417.3557,2960.0
2024-04-03 15:00:00,420.19,421.8,420.19,420.81,3759.0,418.0621,419.664,418.0621,418.679,3759.0
2024-04-03 15:30:00,420.39,421.12,419.66,420.82,18278.0,418.2611,418.9874,417.5348,418.6889,18278.0
2024-04-04 09:30:00,422.47,422.47,419.25,419.25,2199.0,420.3306,420.3306,417.1269,417.1269,2199.0
2024-04-04 10:00:00,417.58,417.79,412.58,412.58,4300.0,415.4653,415.6743,410.4907,410.4907,4300.0
2024-04-04 10:30:00,412.69,414.25,412.25,413.3,9796.0,410.6001,412.1522,410.1623,411.207,9796.0
2024-04-04 11:00:00,413.06,413.11,411.28,411.98,2841.0,410.9682,411.018,409.1973,409.8937,2841.0
2024-04-04 11:30:00,411.27,413.27,410.84,413.27,10574.0,409.1873,411.1772,408.7595,411.1772,10574.0
2024-04-04 12:00:00,413.49,413.49,412.26,413.26,2625.0,411.3961,411.3961,410.1723,411.1672,2625.0
2024-04-04 12:30:00,413.01,414.06,410.94,413.34,8570.0,410.9185,411.9632,408.859,411.2468,8570.0
2024-04-04 13:00:00,413.68,414.42,413.3,413.3,1274.0,411.5851,412.3214,411.207,411.207,1274.0
2024-04-04 13:30:00,411.54,411.92,410.9,411.43,2568.0,409.4559,409.834,408.8192,409.3465,2568.0
2024-04-04 14:00:00,410.9,411.83,410.09,410.63,3343.0,408.8192,409.7445,408.0133,408.5505,3343.0
2024-04-04 14:30:00,410.63,410.86,409.08,409.94,4045.0,408.5505,408.7794,407.0084,407.864,4045.0
2024-04-04 15:00:00,409.94,411.15,409.89,410.59,6995.0,407.864,409.0679,407.8143,408.5107,6995.0
2024-04-04 15:30:00,410.68,414.14,410.0,413.54,26547.0,408.6003,412.0428,407.9237,411.4458,26547.0
2024-04-05 09:30:00,414.87,416.64,413.93,414.24,4301.0,412.7691,414.5301,411.8338,412.1423,4301.0
2024-04-05 10:00:00,414.12,414.19,412.0,414.19,2467.0,412.0229,412.0925,409.9136,412.0925,2467.0
2024-04-05 10:30:00,413.62,415.78,413.6,415.78,2514.0,411.5254,413.6745,411.5055,413.6745,2514.0
2024-04-05 11:00:00,415.49,417.07,415.28,417.06,2705.0,413.3859,414.9579,413.177,414.948,2705.0
2024-04-05 11:30:00,416.8,416.86,415.29,415.47,3072.0,414.6893,414.749,413.1869,413.366,3072.0
2024-04-05 12:00:00,415.39,415.71,414.96,415.28,3389.0,413.2864,413.6048,412.8586,413.177,3389.0
2024-04-05 12:30:00,415.0,416.54,414.58,416.51,2241.0,412.8984,414.4306,412.4805,414.4008,2241.0
2024-04-05 13:00:00,415.67,416.08,413.32,413.32,16696.0,413.565,413.9729,411.2269,411.2269,16696.0
2024-04-05 13:30:00,413.49,415.71,412.8,415.54,8962.0,411.3961,413.6048,410.7096,413.4357,8962.0
2024-04-05 14:00:00,415.1,416.83,415.1,415.83,5396.0,412.9979,414.7191,412.9979,413.7242,5396.0
2024-04-05 14:30:00,415.9,417.74,415.45,417.58,5270.0,413.7939,415.6245,413.3461,415.4653,5270.0
2024-04-05 15:00:00,417.49,417.94,416.98,417.15,5826.0,415.3758,415.8235,414.8684,415.0375,5826.0
2024-04-05 15:30:00,416.75,418.44,416.68,418.14,15511.0,414.6396,416.321,414.5699,416.0225,15511.0
2024-04-08 09:30:00,419.06,420.86,417.89,419.92,11444.0,416.9379,418.7287,415.7738,417.7935,11444.0
2024-04-08 10:00:00,419.93,422.85,419.26,422.84,8408.0,417.8034,420.7087,417.1368,420.6987,8408.0
2024-04-08 10:30:00,423.0,423.01,419.62,420.31,4351.0,420.8579,420.8679,417.495,418.1815,4351.0
2024-04-08 11:00:00,420.44,420.44,418.39,418.39,2821.0,418.3109,418.3109,416.2712,416.2712,2821.0
2024-04-08 11:30:00,418.63,418.76,417.59,417.59,1204.0,416.51,416.6394,415.4753,415.4753,1204.0
2024-04-08 12:00:00,417.83,418.51,417.51,418.5,2804.0,415.7141,416.3906,415.3957,416.3807,2804.0
2024-04-08 12:30:00,419.18,419.86,418.86,419.39,2851.0,417.0572,417.7338,416.7389,417.2662,2851.0
2024-04-08 13:00:00,419.39,420.02,419.37,419.63,18239.0,417.2662,417.893,417.2463,417.505,18239.0
2024-04-08 13:30:00,419.47,419.74,419.43,419.66,900.0,417.3458,417.6144,417.306,417.5348,900.0
2024-04-08 14:00:00,419.4,420.0,419.07,419.27,2206.0,417.2761,417.8731,416.9478,417.1468,2206.0
2024-04-08 14:30:00,419.27,419.7,419.2,419.2,6051.0,417.1468,417.5746,417.0771,417.0771,6051.0
2024-04-08 15:00:00,419.39,420.34,419.2,420.16,3132.0,417.2662,418.2114,417.0771,418.0323,3132.0
2024-04-08 15:30:00,420.35,420.35,417.61,419.14,26500.0,418.2213,418.2213,415.4952,417.0174,26500.0
2024-04-09 09:30:00,418.37,418.37,413.09,413.09,1984.0,416.2513,416.2513,410.9981,410.9981,1984.0
2024-04-09 10:00:00,412.42,412.81,411.86,412.0,3109.0,410.3315,410.7195,409.7743,409.9136,3109.0
2024-04-09 10:30:00,411.99,411.99,408.25,410.11,9113.0,409.9037,409.9037,406.1826,408.0332,9113.0
2024-04-09 11:00:00,410.15,410.32,409.21,409.67,7209.0,408.073,408.2421,407.1377,407.5954,7209.0
2024-04-09 11:30:00,409.36,409.79,407.38,408.22,7576.0,407.287,407.7148,405.317,406.1527,7576.0
2024-04-09 12:00:00,408.16,409.66,407.08,409.66,5895.0,406.0931,407.5855,405.0185,407.5855,5895.0
2024-04-09 12:30:00,409.75,410.58,409.71,410.1,3261.0,407.675,408.5008,407.6352,408.0232,3261.0
2024-04-09 13:00:00,410.37,412.41,410.0,411.81,6841.0,408.2919,410.3215,407.9237,409.7246,6841.0
2024-04-09 13:30:00,411.77,412.96,410.91,412.83,9208.0,409.6848,410.8687,408.8291,410.7394,9208.0
2024-04-09 14:00:00,412.3,412.89,412.04,412.12,3264.0,410.2121,410.7991,409.9534,410.033,3264.0
2024-04-09 14:30:00,412.12,412.89,412.09,412.89,4524.0,410.033,410.7991,410.0032,410.7991,4524.0
2024-04-09 15:00:00,413.26,413.92,412.93,413.73,10165.0,411.1672,411.8239,410.8389,411.6348,10165.0
2024-04-09 15:30:00,413.8,414.83,412.99,413.21,25111.0,411.7045,412.7293,410.8986,411.1175,25111.0
2024-04-10 09:30:00,410.06,412.16,405.01,410.78,11575.0,407.9834,410.0728,402.959,408.6998,11575.0
2024-04-10 10:00:00,410.29,414.92,410.29,414.92,6230.0,408.2123,412.8188,408.2123,412.8188,6230.0
2024-04-10 10:30:00,414.92,417.38,413.61,413.62,19970.0,412.8188,415.2664,411.5155,411.5254,19970.0
2024-04-10 11:00:00,413.24,414.56,413.23,414.14,5151.0,411.1473,412.4606,411.1374,412.0428,5151.0
2024-04-10 11:30:00,414.52,414.57,411.92,411.92,8975.0,412.4208,412.4706,409.834,409.834,8975.0
2024-04-10 12:00:00,411.87,413.22,411.49,411.63,6970.0,409.7843,411.1274,409.4062,409.5455,6970.0
2024-04-10 12:30:00,411.44,412.41,411.12,412.38,3035.0,409.3564,410.3215,409.0381,410.2917,3035.0
2024-04-10 13:00:00,412.0,413.65,411.39,413.2,5235.0,409.9136,411.5553,409.3067,411.1075,5235.0
2024-04-10 13:30:00,413.11,415.25,413.11,415.25,3234.0,411.018,413.1471,411.018,413.1471,3234.0
2024-04-10 14:00:00,412.44,415.15,412.44,415.14,3285.0,410.3514,413.0477,410.3514,413.0377,3285.0
2024-04-10 14:30:00,415.17,416.06,414.47,414.86,3835.0,413.0676,413.953,412.3711,412.7591,3835.0
2024-04-10 15:00:00,414.64,415.73,414.64,415.2,8845.0,412.5402,413.6247,412.5402,413.0974,8845.0
2024-04-10 15:30:00,415.0,415.51,412.9,412.93,34241.0,412.8984,413.4058,410.809,410.8389,34241.0
2024-04-11 09:30:00,414.43,415.04,408.92,409.17,3213.0,412.3313,412.9382,406.8492,407.0979,3213.0
2024-04-11 10:00:00,408.18,408.86,407.07,408.74,2304.0,406.113,406.7895,405.0086,406.6701,2304.0
2024-04-11 10:30:00,408.53,409.67,408.05,409.65,1717.0,406.4612,407.5954,405.9836,407.5755,1717.0
2024-04-11 11:00:00,409.72,409.75,409.0,409.65,1007.0,407.6452,407.675,406.9288,407.5755,1007.0
2024-04-11 11:30:00,409.21,410.35,409.19,410.35,3159.0,407.1377,408.272,407.1178,408.272,3159.0
2024-04-11 12:00:00,410.2,411.08,410.2,411.08,1200.0,408.1227,408.9983,408.1227,408.9983,1200.0
2024-04-11 12:30:00,411.2,411.2,410.39,410.84,1366.0,409.1177,409.1177,408.3118,408.7595,1366.0
2024-04-11 13:00:00,411.62,412.17,411.0,412.17,1946.0,409.5355,410.0827,408.9187,410.0827,1946.0
2024-04-11 13:30:00,412.02,412.06,411.28,412.06,2707.0,409.9335,409.9733,409.1973,409.9733,2707.0
2024-04-11 14:00:00,411.97,412.68,411.47,412.67,3137.0,409.8838,410.5902,409.3863,410.5802,3137.0
2024-04-11 14:30:00,412.65,413.34,412.65,413.06,2000.0,410.5603,411.2468,410.5603,410.9682,2000.0
2024-04-11 15:00:00,413.2,413.41,412.73,413.29,5307.0,411.1075,411.3165,410.6399,411.1971,5307.0
2024-04-11 15:30:00,412.99,412.99,410.18,410.69,20176.0,410.8986,410.8986,408.1028,408.6102,20176.0
2024-04-12 09:30:00,409.25,409.61,408.0,409.4,4212.0,407.1775,407.5357,405.9339,407.3268,4212.0
2024-04-12 10:00:00,409.84,409.84,408.04,408.9,904.0,407.7645,407.7645,405.9737,406.8293,904.0
2024-04-12 10:30:00,408.5,409.28,408.5,409.01,1103.0,406.4313,407.2074,406.4313,406.9387,1103.0
2024-04-12 11:00:00,409.42,410.05,409.15,409.93,4164.0,407.3467,407.9735,407.078,407.8541,4164.0
2024-04-12 11:30:00,409.86,410.16,409.85,409.99,707.0,407.7844,408.0829,407.7745,407.9138,707.0
2024-04-12 12:00:00,410.47,412.51,409.99,411.3,8839.0,408.3914,410.421,407.9138,409.2172,8839.0
2024-04-12 12:30:00,410.63,411.46,410.46,410.93,4901.0,408.5505,409.3763,408.3814,408.849,4901.0
2024-04-12 13:00:00,410.87,411.67,410.41,411.26,2583.0,408.7893,409.5853,408.3317,409.1774,2583.0
2024-04-12 13:30:00,410.73,411.54,410.68,411.23,4263.0,408.65,409.4559,408.6003,409.1475,4263.0
2024-04-12 14:00:00,411.41,413.07,411.03,412.55,2164.0,409.3266,410.9782,408.9485,410.4608,2164.0
2024-04-12 14:30:00,412.61,412.61,411.8,412.12,2559.0,410.5205,410.5205,409.7146,410.033,2559.0
2024-04-12 15:00:00,411.83,411.83,411.33,411.49,1800.0,409.7445,409.7445,409.247,409.4062,1800.0
2024-04-12 15:30:00,411.47,413.28,411.19,412.18,18163.0,409.3863,411.1871,409.1077,410.0927,18163.0
2024-04-15 09:30:00,416.07,419.67,413.26,418.13,3005.0,413.963,417.5448,411.1672,416.0126,3005.0
2024-04-15 10:00:00,417.55,418.19,416.29,418.19,2148.0,415.4355,416.0723,414.1819,416.0723,2148.0
2024-04-15 10:30:00,418.47,418.77,417.12,417.25,2408.0,416.3508,416.6493,415.0077,415.137,2408.0
2024-04-15 11:00:00,417.59,418.81,417.49,418.35,6648.0,415.4753,416.6891,415.3758,416.2314,6648.0
2024-04-15 11:30:00,418.52,419.26,417.45,418.95,3489.0,416.4006,417.1368,415.336,416.8284,3489.0
2024-04-15 12:00:00,419.5,420.87,419.48,420.4,2751.0,417.3756,418.7387,417.3557,418.2711,2751.0
2024-04-15 12:30:00,419.92,420.29,419.04,419.39,2212.0,417.7935,418.1616,416.918,417.2662,2212.0
2024-04-15 13:00:00,419.77,421.13,419.77,420.05,3160.0,417.6443,418.9974,417.6443,417.9228,3160.0
2024-04-15 13:30:00,420.02,420.02,416.48,417.06,4398.0,417.893,417.893,414.3709,414.948,4398.0
2024-04-15 14:00:00,417.13,417.7,416.02,417.69,10624.0,415.0176,415.5847,413.9132,415.5748,10624.0
2024-04-15 14:30:00,417.42,418.74,416.87,417.41,2140.0,415.3062,416.6195,414.7589,415.2962,2140.0
2024-04-15 15:00:00,417.31,417.57,416.43,416.67,1747.0,415.1967,415.4554,414.3212,414.56,1747.0
2024-04-15 15:30:00,416.83,418.43,415.51,415.86,23002.0,414.7191,416.311,413.4058,413.7541,23002.0
2024-04-16 09:30:00,415.74,416.43,415.18,415.18,957.0,413.6347,414.3212,413.0775,413.0775,957.0
2024-04-16 10:00:00,415.54,418.48,415.11,417.27,3251.0,413.4357,416.3608,413.0079,415.1569,3251.0
2024-04-16 10:30:00,417.87,417.87,415.8,417.47,4881.0,415.7539,415.7539,413.6944,415.3559,4881.0
2024-04-16 11:00:00,418.68,419.97,418.68,419.63,1231.0,416.5598,417.8432,416.5598,417.505,1231.0
2024-04-16 11:30:00,419.53,419.62,418.01,418.72,3651.0,417.4055,417.495,415.8932,416.5996,3651.0
2024-04-16 12:00:00,418.43,419.53,418.43,419.52,1600.0,416.311,417.4055,416.311,417.3955,1600.0
2024-04-16 12:30:00,420.74,421.89,419.87,420.9,5213.0,418.6093,419.7535,417.7438,418.7685,5213.0
2024-04-16 13:00:00,420.19,420.96,419.79,420.48,2600.0,418.0621,418.8282,417.6642,418.3507,2600.0
2024-04-16 13:30:00,419.79,420.48,419.47,420.03,1975.0,417.6642,418.3507,417.3458,417.9029,1975.0
2024-04-16 14:00:00,420.03,420.93,418.05,418.66,3565.0,417.9029,418.7984,415.933,416.5399,3565.0
2024-04-16 14:30:00,418.84,419.25,418.42,418.75,3925.0,416.719,417.1269,416.3011,416.6294,3925.0
2024-04-16 15:00:00,418.63,419.58,418.58,419.05,4879.0,416.51,417.4552,416.4603,416.9279,4879.0
2024-04-16 15:30:00,418.92,419.58,416.96,418.03,30953.0,416.7986,417.4552,414.8485,415.9131,30953.0
2024-04-17 09:30:00,420.17,425.0,420.17,424.91,5267.0,418.0422,422.8478,418.0422,422.7582,5267.0
2024-04-17 10:00:00,424.19,425.56,423.75,424.42,6788.0,422.0419,423.4049,421.6041,422.2707,6788.0
2024-04-17 10:30:00,425.19,425.54,423.7,424.4,4938.0,423.0368,423.385,421.5544,422.2508,4938.0
2024-04-17 11:00:00,424.32,424.66,423.34,423.81,23209.0,422.1712,422.5095,421.1962,421.6638,23209.0
2024-04-17 11:30:00,423.75,424.7,423.09,423.8,26856.0,421.6041,422.5493,420.9474,421.6539,26856.0
2024-04-17 12:00:00,423.8,424.19,418.82,419.42,15833.0,421.6539,422.0419,416.6991,417.296,15833.0
2024-04-17 12:30:00,419.77,421.82,419.48,420.8,3922.0,417.6443,419.6839,417.3557,418.669,3922.0
2024-04-17 13:00:00,420.5,421.04,419.99,420.84,3515.0,418.3706,418.9078,417.8631,418.7088,3515.0
2024-04-17 13:30:00,420.5,420.54,419.32,420.35,5447.0,418.3706,418.4104,417.1965,418.2213,5447.0
2024-04-17 14:00:00,420.6,420.6,419.93,420.0,2344.0,418.4701,418.4701,417.8034,417.8731,2344.0
2024-04-17 14:30:00,420.51,421.87,420.42,420.42,3790.0,418.3805,419.7336,418.291,418.291,3790.0
2024-04-17 15:00:00,420.14,420.47,419.11,420.47,4537.0,418.0124,418.3407,416.9876,418.3407,4537.0
2024-04-17 15:30:00,420.62,421.81,419.53,420.56,33798.0,418.49,419.6739,417.4055,418.4303,33798.0
2024-04-18 09:30:00,423.03,423.43,420.99,422.09,2435.0,420.8878,421.2857,418.8581,419.9525,2435.0
2024-04-18 10:00:00,422.01,422.01,418.61,419.34,2127.0,419.8729,419.8729,416.4901,417.2164,2127.0
2024-04-18 10:30:00,420.04,420.04,417.32,417.58,3972.0,417.9129,417.9129,415.2067,415.4653,3972.0
2024-04-18 11:00:00,417.94,418.63,416.99,417.98,3944.0,415.8235,416.51,414.8783,415.8633,3944.0
2024-04-18 11:30:00,417.56,417.82,417.04,417.58,2514.0,415.4455,415.7041,414.9281,415.4653,2514.0
2024-04-18 12:00:00,417.55,417.55,416.33,417.25,1600.0,415.4355,415.4355,414.2217,415.137,1600.0
2024-04-18 12:30:00,416.58,416.72,415.22,415.23,3444.0,414.4704,414.6097,413.1173,413.1272,3444.0
2024-04-18 13:00:00,415.5,415.6,413.15,413.25,6548.0,413.3959,413.4954,411.0578,411.1573,6548.0
2024-04-18 13:30:00,412.66,413.31,412.45,412.8,1718.0,410.5703,411.217,410.3613,410.7096,1718.0
2024-04-18 14:00:00,413.26,414.21,412.11,414.21,2910.0,411.1672,412.1124,410.023,412.1124,2910.0
2024-04-18 14:30:00,414.38,415.79,414.03,415.24,2759.0,412.2816,413.6844,411.9333,413.1372,2759.0
2024-04-18 15:00:00,415.5,415.7,413.28,413.28,4300.0,413.3959,413.5949,411.1871,411.1871,4300.0
2024-04-18 15:30:00,413.05,414.12,412.82,413.1,23046.0,410.9583,412.0229,410.7295,411.008,23046.0
2024-04-19 09:30:00,413.89,414.16,413.01,413.98,1800.0,411.794,412.0627,410.9185,411.8836,1800.0
2024-04-19 10:00:00,414.54,416.57,414.21,414.68,4209.0,412.4407,414.4605,412.1124,412.58,4209.0
2024-04-19 10:30:00,414.67,414.67,412.9,413.51,4142.0,412.5701,412.5701,410.809,411.416,4142.0
2024-04-19 11:00:00,413.12,413.54,412.47,412.58,3889.0,411.0279,411.4458,410.3812,410.4907,3889.0
2024-04-19 11:30:00,412.87,412.99,412.36,412.47,7467.0,410.7792,410.8986,410.2718,410.3812,7467.0
2024-04-19 12:00:00,412.93,412.96,412.03,412.16,3905.0,410.8389,410.8687,409.9435,410.0728,3905.0
2024-04-19 12:30:00,412.34,414.26,412.34,414.25,1626.0,410.2519,412.1622,410.2519,412.1522,1626.0
2024-04-19 13:00:00,414.05,415.99,414.05,415.82,3223.0,411.9532,413.8834,411.9532,413.7143,3223.0
2024-04-19 13:30:00,415.98,416.2,415.42,416.13,2979.0,413.8735,414.0923,413.3163,414.0227,2979.0
2024-04-19 14:00:00,416.09,417.38,415.6,417.38,1700.0,413.9829,415.2664,413.4954,415.2664,1700.0
2024-04-19 14:30:00,417.4,418.81,417.32,418.77,4866.0,415.2863,416.6891,415.2067,416.6493,4866.0
2024-04-19 15:00:00,418.77,419.45,417.5,417.5,8632.0,416.6493,417.3259,415.3858,415.3858,8632.0
2024-04-19 15:30:00,417.43,417.78,415.74,417.5,10763.0,415.3161,415.6643,413.6347,415.3858,10763.0
2024-04-22 09:30:00,418.23,418.87,416.94,417.66,1980.0,416.1121,416.7488,414.8286,415.5449,1980.0
2024-04-22 10:00:00,418.06,418.98,417.29,417.82,7330.0,415.9429,416.8583,415.1768,415.7041,7330.0
2024-04-22 10:30:00,418.0,420.98,418.0,420.6,4231.0,415.8832,418.8481,415.8832,418.4701,4231.0
2024-04-22 11:00:00,420.61,420.61,419.3,420.29,2553.0,418.48,418.48,417.1766,418.1616,2553.0
2024-04-22 11:30:00,419.89,420.3,419.4,420.0,2539.0,417.7637,418.1716,417.2761,417.8731,2539.0
2024-04-22 12:00:00,420.42,421.37,420.0,421.06,5605.0,418.291,419.2362,417.8731,418.9277,5605.0
2024-04-22 12:30:00,421.47,421.96,421.43,421.89,1687.0,419.3356,419.8232,419.2959,419.7535,1687.0
2024-04-22 13:00:00,421.97,421.97,420.58,420.58,1681.0,419.8331,419.8331,418.4502,418.4502,1681.0
2024-04-22 13:30:00,420.45,420.55,418.86,420.2,9537.0,418.3208,418.4203,416.7389,418.0721,9537.0
2024-04-22 14:00:00,419.98,419.98,418.7,418.95,1200.0,417.8532,417.8532,416.5797,416.8284,1200.0
2024-04-22 14:30:00,419.01,419.83,418.13,419.75,5470.0,416.8881,417.704,416.0126,417.6244,5470.0
2024-04-22 15:00:00,419.6,419.82,418.01,418.73,3224.0,417.4751,417.694,415.8932,416.6095,3224.0
2024-04-22 15:30:00,418.99,419.62,415.99,418.12,26483.0,416.8682,417.495,413.8834,416.0026,26483.0
2024-04-23 09:30:00,417.07,419.97,417.07,418.72,3579.0,414.9579,417.8432,414.9579,416.5996,3579.0
2024-04-23 10:00:00,418.75,419.2,416.26,418.21,8999.0,416.6294,417.0771,414.152,416.0922,8999.0
2024-04-23 10:30:00,418.22,418.9,418.07,418.07,2325.0,416.1021,416.7787,415.9529,415.9529,2325.0
2024-04-23 11:00:00,418.42,419.53,418.41,419.38,1388.0,416.3011,417.4055,416.2911,417.2562,1388.0
2024-04-23 11:30:00,418.96,419.33,417.91,418.51,3334.0,416.8384,417.2065,415.7937,416.3906,3334.0
2024-04-23 12:00:00,418.55,420.07,418.53,419.74,6011.0,416.4304,417.9427,416.4105,417.6144,6011.0
2024-04-23 12:30:00,419.71,421.27,419.7,420.56,2579.0,417.5846,419.1367,417.5746,418.4303,2579.0
2024-04-23 13:00:00,420.49,421.36,420.47,421.36,1083.0,418.3606,419.2262,418.3407,419.2262,1083.0
2024-04-23 13:30:00,421.44,421.77,421.22,421.41,2014.0,419.3058,419.6341,419.0869,419.276,2014.0
2024-04-23 14:00:00,421.31,421.31,419.87,419.87,2904.0,419.1765,419.1765,417.7438,417.7438,2904.0
2024-04-23 14:30:00,419.78,419.78,418.44,418.75,1603.0,417.6542,417.6542,416.321,416.6294,1603.0
2024-04-23 15:00:00,418.71,418.71,418.0,418.0,2733.0,416.5896,416.5896,415.8832,415.8832,2733.0
2024-04-23 15:30:00,417.79,418.68,416.68,416.69,16616.0,415.6743,416.5598,414.5699,414.5799,16616.0
2024-04-24 09:30:00,416.85,417.51,415.68,417.51,1821.0,414.739,415.3957,413.575,415.3957,1821.0
2024-04-24 10:00:00,416.56,418.54,416.56,417.96,3974.0,414.4505,416.4205,414.4505,415.8434,3974.0
2024-04-24 10:30:00,418.68,420.05,418.2,419.8,2697.0,416.5598,417.9228,416.0822,417.6741,2697.0
2024-04-24 11:00:00,419.56,419.56,418.34,418.41,1983.0,417.4353,417.4353,416.2215,416.2911,1983.0
2024-04-24 11:30:00,417.62,419.34,417.62,418.83,2434.0,415.5051,417.2164,415.5051,416.709,2434.0
2024-04-24 12:00:00,419.34,420.58,419.34,420.58,1722.0,417.2164,418.4502,417.2164,418.4502,1722.0
2024-04-24 12:30:00,420.06,420.4,418.96,419.56,1701.0,417.9328,418.2711,416.8384,417.4353,1701.0
2024-04-24 13:00:00,419.47,419.83,419.21,419.75,3960.0,417.3458,417.704,417.0871,417.6244,3960.0
2024-04-24 13:30:00,419.88,420.19,419.46,420.16,4097.0,417.7537,418.0621,417.3358,418.0323,4097.0
2024-04-24 14:00:00,420.24,420.51,419.95,420.51,2100.0,418.1119,418.3805,417.8233,418.3805,2100.0
2024-04-24 14:30:00,420.81,421.09,420.49,420.66,2100.0,418.679,418.9576,418.3606,418.5298,2100.0
2024-04-24 15:00:00,420.18,420.35,418.75,419.46,5752.0,418.0522,418.2213,416.6294,417.3358,5752.0
2024-04-24 15:30:00,419.87,421.61,419.32,421.36,16866.0,417.7438,419.4749,417.1965,419.2262,16866.0
2024-04-25 09:30:00,420.26,420.31,417.52,420.26,4626.0,418.1318,418.1815,415.4057,418.1318,4626.0
2024-04-25 10:00:00,419.39,420.16,416.9,419.03,11175.0,417.2662,418.0323,414.7888,416.908,11175.0
2024-04-25 10:30:00,418.77,419.8,418.41,419.29,4790.0,416.6493,417.6741,416.2911,417.1667,4790.0
2024-04-25 11:00:00,419.73,420.65,419.04,420.09,3345.0,417.6045,418.5198,416.918,417.9626,3345.0
2024-04-25 11:30:00,419.88,421.8,419.88,421.78,4075.0,417.7537,419.664,417.7537,419.6441,4075.0
2024-04-25 12:00:00,421.91,423.55,421.91,423.54,5744.0,419.7734,421.4051,419.7734,421.3952,5744.0
2024-04-25 12:30:00,423.79,424.08,422.67,422.67,1585.0,421.6439,421.9324,420.5296,420.5296,1585.0
2024-04-25 13:00:00,422.78,422.78,420.29,420.49,5172.0,420.639,420.639,418.1616,418.3606,5172.0
2024-04-25 13:30:00,421.11,421.68,420.63,421.03,1305.0,418.9775,419.5446,418.4999,418.8979,1305.0
2024-04-25 14:00:00,422.63,422.87,421.13,421.48,2200.0,420.4898,420.7286,418.9974,419.3456,2200.0
2024-04-25 14:30:00,420.82,421.91,420.14,420.81,2644.0,418.6889,419.7734,418.0124,418.679,2644.0
2024-04-25 15:00:00,421.83,421.83,419.82,420.35,2950.0,419.6938,419.6938,417.694,418.2213,2950.0
2024-04-25 15:30:00,420.29,421.16,419.75,420.71,7452.0,418.1616,419.0272,417.6244,418.5795,7452.0
2024-04-26 09:30:00,418.87,421.33,418.87,420.79,2681.0,416.7488,419.1964,416.7488,418.6591,2681.0
2024-04-26 10:00:00,421.33,421.97,421.01,421.17,2323.0,419.1964,419.8331,418.878,419.0372,2323.0
2024-04-26 10:30:00,422.3,424.29,422.3,424.08,1528.0,420.1614,422.1414,420.1614,421.9324,1528.0
2024-04-26 11:00:00,424.3,425.12,423.9,425.06,3100.0,422.1513,422.9672,421.7533,422.9075,3100.0
2024-04-26 11:30:00,425.32,426.01,422.56,423.01,8662.0,423.1662,423.8527,420.4201,420.8679,8662.0
2024-04-26 12:00:00,423.02,424.33,422.9,424.26,1770.0,420.8778,422.1812,420.7584,422.1115,1770.0
2024-04-26 12:30:00,424.21,424.21,423.3,423.75,1512.0,422.0618,422.0618,421.1564,421.6041,1512.0
2024-04-26 13:00:00,423.92,424.14,423.1,423.1,2384.0,421.7732,421.9921,420.9574,420.9574,2384.0
2024-04-26 13:30:00,423.56,424.53,423.51,423.51,2966.0,421.4151,422.3802,421.3653,421.3653,2966.0
2024-04-26 14:00:00,423.88,424.08,423.72,423.72,1400.0,421.7334,421.9324,421.5743,421.5743,1400.0
2024-04-26 14:30:00,423.72,423.72,423.06,423.23,2118.0,421.5743,421.5743,420.9176,421.0867,2118.0
2024-04-26 15:00:00,422.86,423.74,422.86,423.23,3316.0,420.7186,421.5942,420.7186,421.0867,3316.0
2024-04-26 15:30:00,423.24,423.34,421.31,421.34,17877.0,421.0967,421.1962,419.1765,419.2063,17877.0
2024-04-29 09:30:00,422.0,423.29,417.16,418.21,10252.0,419.863,421.1464,415.0475,416.0922,10252.0
2024-04-29 10:00:00,418.38,424.6,418.37,423.82,3264.0,416.2613,422.4498,416.2513,421.6737,3264.0
2024-04-29 10:30:00,424.59,425.34,423.27,425.34,3646.0,422.4399,423.1861,421.1265,423.1861,3646.0
2024-04-29 11:00:00,425.9,425.9,422.58,423.47,3640.0,423.7432,423.7432,420.44,421.3255,3640.0
2024-04-29 11:30:00,423.97,425.51,423.94,424.67,3224.0,421.823,423.3552,421.7931,422.5194,3224.0
2024-04-29 12:00:00,424.69,426.37,424.69,425.48,4294.0,422.5393,424.2108,422.5393,423.3253,4294.0
2024-04-29 12:30:00,425.51,426.09,425.03,425.03,1415.0,423.3552,423.9323,422.8776,422.8776,1415.0
2024-04-29 13:00:00,425.15,425.44,424.22,425.44,1683.0,422.997,423.2855,422.0717,423.2855,1683.0
2024-04-29 13:30:00,425.64,426.47,423.49,423.49,5388.0,423.4845,424.3103,421.3454,421.3454,5388.0
2024-04-29 14:00:00,424.18,425.36,424.18,425.16,2603.0,422.0319,423.206,422.0319,423.007,2603.0
2024-04-29 14:30:00,424.82,425.42,424.33,424.65,2828.0,422.6687,423.2656,422.1812,422.4995,2828.0
2024-04-29 15:00:00,424.36,424.95,423.99,424.22,3657.0,422.211,422.798,421.8429,422.0717,3657.0
2024-04-29 15:30:00,424.31,425.18,423.27,423.5,14612.0,422.1613,423.0269,421.1265,421.3554,14612.0
2024-04-30 09:30:00,422.53,422.53,420.16,420.58,2046.0,420.3903,420.3903,418.0323,418.4502,2046.0
2024-04-30 10:00:00,420.17,421.0,417.7,417.7,2227.0,418.0422,418.868,415.5847,415.5847,2227.0
2024-04-30 10:30:00,416.31,419.22,415.01,419.22,5326.0,414.2018,417.097,412.9084,417.097,5326.0
2024-04-30 11:00:00,419.05,419.05,416.46,416.46,3469.0,416.9279,416.9279,414.351,414.351,3469.0
2024-04-30 11:30:00,415.97,416.21,413.25,413.77,3944.0,413.8635,414.1023,411.1573,411.6746,3944.0
2024-04-30 12:00:00,413.65,414.96,413.64,414.33,3885.0,411.5553,412.8586,411.5453,412.2318,3885.0
2024-04-30 12:30:00,414.22,416.66,413.94,415.2,5600.0,412.1224,414.55,411.8438,413.0974,5600.0
2024-04-30 13:00:00,415.3,415.3,413.69,414.58,3024.0,413.1969,413.1969,411.595,412.4805,3024.0
2024-04-30 13:30:00,414.42,415.96,414.42,415.72,1410.0,412.3214,413.8536,412.3214,413.6148,1410.0
2024-04-30 14:00:00,415.89,415.96,414.46,414.67,3659.0,413.7839,413.8536,412.3611,412.5701,3659.0
2024-04-30 14:30:00,414.45,415.5,413.73,414.67,2212.0,412.3512,413.3959,411.6348,412.5701,2212.0
2024-04-30 15:00:00,415.25,415.83,415.04,415.74,3573.0,413.1471,413.7242,412.9382,413.6347,3573.0
2024-04-30 15:30:00,415.62,416.54,412.93,414.15,25369.0,413.5153,414.4306,410.8389,412.0527,25369.0
2024-05-01 09:30:00,414.64,414.64,408.86,409.09,6048.0,412.5402,412.5402,406.7895,407.0183,6048.0
2024-05-01 10:00:00,409.09,412.24,409.08,411.63,52076.0,407.0183,410.1524,407.0084,409.5455,52076.0
2024-05-01 10:30:00,411.4,411.84,410.39,411.36,4594.0,409.3166,409.7544,408.3118,409.2768,4594.0
2024-05-01 11:00:00,411.24,412.84,410.9,412.05,5241.0,409.1575,410.7494,408.8192,409.9634,5241.0
2024-05-01 11:30:00,411.94,412.31,411.39,412.03,7455.0,409.8539,410.222,409.3067,409.9435,7455.0
2024-05-01 12:00:00,411.98,414.55,411.95,413.52,7725.0,409.8937,412.4507,409.8639,411.4259,7725.0
2024-05-01 12:30:00,413.81,414.11,411.44,412.46,6686.0,411.7144,412.0129,409.3564,410.3713,6686.0
2024-05-01 13:00:00,412.42,413.6,411.81,411.81,8726.0,410.3315,411.5055,409.7246,409.7246,8726.0
2024-05-01 13:30:00,412.21,413.58,411.41,411.83,7291.0,410.1225,411.4856,409.3266,409.7445,7291.0
2024-05-01 14:00:00,411.74,412.78,411.5,411.95,11006.0,409.6549,410.6897,409.4161,409.8639,11006.0
2024-05-01 14:30:00,411.77,413.43,411.39,412.61,16479.0,409.6848,411.3364,409.3067,410.5205,16479.0
2024-05-01 15:00:00,412.62,415.51,412.38,415.36,17503.0,410.5305,413.4058,410.2917,413.2566,17503.0
2024-05-01 15:30:00,415.08,415.08,410.93,411.91,39653.0,412.978,412.978,408.849,409.8241,39653.0
2024-05-02 09:30:00,385.0,400.37,382.04,396.13,57617.0,383.0503,398.3425,380.1053,394.124,57617.0
2024-05-02 10:00:00,398.0,400.94,397.01,398.55,14711.0,395.9845,398.9096,394.9995,396.5317,14711.0
2024-05-02 10:30:00,398.65,399.62,393.62,397.65,14132.0,396.6312,397.5963,391.6267,395.6363,14132.0
2024-05-02 11:00:00,397.93,404.05,394.71,401.27,36678.0,395.9149,402.0039,392.7112,399.2379,36678.0
2024-05-02 11:30:00,401.23,401.47,397.98,399.48,23358.0,399.1981,399.4369,395.9646,397.457,23358.0
2024-05-02 12:00:00,398.02,399.01,396.67,398.13,6425.0,396.0044,396.9894,394.6612,396.1138,6425.0
2024-05-02 12:30:00,398.15,399.31,397.33,397.33,7021.0,396.1337,397.2879,395.3179,395.3179,7021.0
2024-05-02 13:00:00,396.96,397.3,393.28,395.47,17954.0,394.9498,395.288,391.2884,393.4673,17954.0
2024-05-02 13:30:00,395.34,395.83,392.08,393.09,14104.0,393.338,393.8255,390.0945,391.0994,14104.0
2024-05-02 14:00:00,392.84,392.84,387.75,390.66,17659.0,390.8506,390.8506,385.7864,388.6817,17659.0
2024-05-02 14:30:00,390.25,394.27,390.24,394.25,8040.0,388.2737,392.2734,388.2638,392.2535,8040.0
2024-05-02 15:00:00,394.41,396.83,393.55,396.09,7550.0,392.4127,394.8204,391.557,394.0842,7550.0
2024-05-02 15:30:00,396.07,398.68,392.55,396.08,49153.0,394.0643,396.6611,390.5621,394.0742,49153.0
2024-05-03 09:30:00,390.89,393.68,390.88,393.68,12055.0,388.9105,391.6864,388.9006,391.6864,12055.0
2024-05-03 10:00:00,394.12,395.34,390.2,391.41,9394.0,392.1242,393.338,388.224,389.4279,9394.0
2024-05-03 10:30:00,391.21,394.53,390.2,393.64,15859.0,389.2289,392.5321,388.224,391.6466,15859.0
2024-05-03 11:00:00,393.11,395.4,391.39,395.4,26165.0,391.1193,393.3977,389.408,393.3977,26165.0
2024-05-03 11:30:00,394.9,395.75,393.84,393.94,7571.0,392.9002,393.7459,391.8456,391.9451,7571.0
2024-05-03 12:00:00,393.83,396.32,393.72,396.32,10457.0,391.8356,394.313,391.7262,394.313,10457.0
2024-05-03 12:30:00,396.22,396.22,394.26,394.44,5992.0,394.2135,394.2135,392.2634,392.4425,5992.0
2024-05-03 13:00:00,394.3,395.24,394.26,394.4,4429.0,392.3032,393.2385,392.2634,392.4027,4429.0
2024-05-03 13:30:00,394.76,395.77,394.76,395.65,4578.0,392.7609,393.7658,392.7609,393.6464,4578.0
2024-05-03 14:00:00,395.4,398.23,395.4,396.89,8353.0,393.3977,396.2133,393.3977,394.8801,8353.0
2024-05-03 14:30:00,396.63,398.34,396.63,397.1,17293.0,394.6214,396.3228,394.6214,395.0891,17293.0
2024-05-03 15:00:00,396.25,396.25,394.1,394.47,11850.0,394.2434,394.2434,392.1043,392.4724,11850.0
2024-05-03 15:30:00,393.94,394.64,391.98,392.75,58823.0,391.9451,392.6415,389.995,390.7611,58823.0
2024-05-06 09:30:00,394.4,396.95,393.22,396.13,4707.0,392.4027,394.9398,391.2287,394.124,4707.0
2024-05-06 10:00:00,396.95,400.84,396.32,400.65,8257.0,394.9398,398.8101,394.313,398.6211,8257.0
2024-05-06 10:30:00,400.49,401.38,398.18,398.3,9898.0,398.4619,399.3474,396.1636,396.283,9898.0
2024-05-06 11:00:00,398.24,399.92,398.08,399.88,6570.0,396.2233,397.8948,396.0641,397.855,6570.0
2024-05-06 11:30:00,399.57,400.71,399.1,400.55,10236.0,397.5466,398.6808,397.0789,398.5216,10236.0
2024-05-06 12:00:00,400.24,401.37,399.86,401.03,7854.0,398.2132,399.3374,397.8351,398.9992,7854.0
2024-05-06 12:30:00,401.23,401.36,399.58,400.98,6472.0,399.1981,399.3275,397.5565,398.9494,6472.0
2024-05-06 13:00:00,401.12,401.57,400.72,400.78,4018.0,399.0887,399.5364,398.6907,398.7504,4018.0
2024-05-06 13:30:00,401.04,401.83,401.02,401.68,5849.0,399.0091,399.7951,398.9892,399.6459,5849.0
2024-05-06 14:00:00,401.58,401.58,400.7,401.26,3918.0,399.5464,399.5464,398.6708,399.228,3918.0
2024-05-06 14:30:00,401.28,403.62,401.27,402.56,11938.0,399.2479,401.576,399.2379,400.5214,11938.0
2024-05-06 15:00:00,402.6,402.79,401.02,401.22,6544.0,400.5612,400.7502,398.9892,399.1882,6544.0
2024-05-06 15:30:00,401.66,402.66,399.8,402.66,40429.0,399.626,400.6209,397.7754,400.6209,40429.0
2024-05-07 09:30:00,403.37,409.3,403.37,409.3,2335.0,401.3273,407.2273,401.3273,407.2273,2335.0
2024-05-07 10:00:00,409.16,411.58,408.73,411.07,11934.0,407.088,409.4957,406.6602,408.9883,11934.0
2024-05-07 10:30:00,411.15,411.89,408.36,409.58,24489.0,409.0679,409.8042,406.292,407.5059,24489.0
2024-05-07 11:00:00,410.18,411.37,407.94,410.71,22321.0,408.1028,409.2868,405.8742,408.6301,22321.0
2024-05-07 11:30:00,411.23,414.45,410.46,411.27,10104.0,409.1475,412.3512,408.3814,409.1873,10104.0
2024-05-07 12:00:00,410.92,412.46,410.65,412.46,5940.0,408.8391,410.3713,408.5704,410.3713,5940.0
2024-05-07 12:30:00,412.46,412.55,410.7,410.96,2949.0,410.3713,410.4608,408.6202,408.8789,2949.0
2024-05-07 13:00:00,411.22,411.52,410.46,410.46,8244.0,409.1376,409.436,408.3814,408.3814,8244.0
2024-05-07 13:30:00,410.5,411.62,410.22,410.48,6448.0,408.4212,409.5355,408.1426,408.4013,6448.0
2024-05-07 14:00:00,410.64,411.12,410.27,410.86,2555.0,408.5605,409.0381,408.1924,408.7794,2555.0
2024-05-07 14:30:00,410.89,411.69,410.58,411.31,4535.0,408.8092,409.6052,408.5008,409.2271,4535.0
2024-05-07 15:00:00,411.27,411.78,409.39,409.39,7153.0,409.1873,409.6947,407.3168,407.3168,7153.0
2024-05-07 15:30:00,409.63,413.06,409.32,412.92,33137.0,407.5556,410.9682,407.2472,410.8289,33137.0
2024-05-08 09:30:00,410.98,413.86,410.98,413.86,2841.0,408.8988,411.7642,408.8988,411.7642,2841.0
2024-05-08 10:00:00,415.02,417.56,410.15,410.15,6717.0,412.9183,415.4455,408.073,408.073,6717.0
2024-05-08 10:30:00,409.75,409.86,408.75,409.01,3808.0,407.675,407.7844,406.6801,406.9387,3808.0
2024-05-08 11:00:00,408.15,408.43,406.88,408.15,3373.0,406.0831,406.3617,404.8195,406.0831,3373.0
2024-05-08 11:30:00,408.11,408.11,404.32,405.34,10671.0,406.0433,406.0433,402.2725,403.2873,10671.0
2024-05-08 12:00:00,405.41,406.19,405.4,406.19,1300.0,403.357,404.133,403.347,404.133,1300.0
2024-05-08 12:30:00,406.25,407.72,406.19,407.11,5296.0,404.1927,405.6553,404.133,405.0484,5296.0
2024-05-08 13:00:00,406.61,406.87,406.03,406.87,1659.0,404.5509,404.8096,403.9738,404.8096,1659.0
2024-05-08 13:30:00,406.3,407.52,406.3,407.34,2823.0,404.2425,405.4563,404.2425,405.2772,2823.0
2024-05-08 14:00:00,407.37,408.8,407.37,408.8,1551.0,405.3071,406.7298,405.3071,406.7298,1551.0
2024-05-08 14:30:00,409.12,409.4,408.48,408.74,4837.0,407.0482,407.3268,406.4114,406.6701,4837.0
2024-05-08 15:00:00,409.07,409.5,408.22,408.48,4727.0,406.9984,407.4263,406.1527,406.4114,4727.0
2024-05-08 15:30:00,408.39,408.78,406.87,407.16,22712.0,406.3219,406.7099,404.8096,405.0981,22712.0
2024-05-09 09:30:00,409.12,412.49,408.15,412.17,4432.0,407.0482,410.4011,406.0831,410.0827,4432.0
2024-05-09 10:00:00,412.1,414.5,412.09,413.74,4859.0,410.0131,412.4009,410.0032,411.6448,4859.0
2024-05-09 10:30:00,413.88,414.61,413.38,413.69,2241.0,411.7841,412.5104,411.2866,411.595,2241.0
2024-05-09 11:00:00,413.46,413.96,412.95,413.92,3526.0,411.3662,411.8637,410.8588,411.8239,3526.0
2024-05-09 11:30:00,414.25,414.25,413.09,413.68,3841.0,412.1522,412.1522,410.9981,411.5851,3841.0
2024-05-09 12:00:00,413.41,413.69,412.92,413.28,1300.0,411.3165,411.595,410.8289,411.1871,1300.0
2024-05-09 12:30:00,413.54,413.73,412.39,412.87,4587.0,411.4458,411.6348,410.3016,410.7792,4587.0
2024-05-09 13:00:00,413.32,414.48,412.98,414.48,3247.0,411.2269,412.381,410.8886,412.381,3247.0
2024-05-09 13:30:00,414.6,415.09,414.1,414.34,5151.0,412.5004,412.988,412.003,412.2418,5151.0
2024-05-09 14:00:00,414.18,414.7,413.86,414.26,3409.0,412.0826,412.5999,411.7642,412.1622,3409.0
2024-05-09 14:30:00,413.99,414.8,413.99,414.55,1493.0,411.8935,412.6994,411.8935,412.4507,1493.0
2024-05-09 15:00:00,414.33,415.63,414.32,415.49,2422.0,412.2318,413.5252,412.2219,413.3859,2422.0
2024-05-09 15:30:00,415.72,418.38,415.1,418.34,13805.0,413.6148,416.2613,412.9979,416.2215,13805.0
2024-05-10 09:30:00,422.15,423.52,421.0,423.52,4000.0,420.0122,421.3753,418.868,421.3753,4000.0
2024-05-10 10:00:00,423.81,424.8,420.92,422.06,7415.0,421.6638,422.6488,418.7884,419.9227,7415.0
2024-05-10 10:30:00,422.54,426.1,421.93,426.01,12530.0,420.4002,423.9422,419.7933,423.8527,12530.0
2024-05-10 11:00:00,426.61,427.43,424.39,426.31,6692.0,424.4496,425.2655,422.2409,424.1511,6692.0
2024-05-10 11:30:00,426.59,429.99,426.5,429.27,15239.0,424.4297,427.8125,424.3402,427.0962,15239.0
2024-05-10 12:00:00,429.28,429.36,428.22,428.98,4443.0,427.1061,427.1857,426.0515,426.8076,4443.0
2024-05-10 12:30:00,428.75,430.48,428.51,430.2,4037.0,426.5788,428.3,426.34,428.0214,4037.0
2024-05-10 13:00:00,430.44,430.94,430.22,430.22,2454.0,428.2602,428.7577,428.0413,428.0413,2454.0
2024-05-10 13:30:00,430.27,430.27,428.36,428.73,3637.0,428.0911,428.0911,426.1908,426.5589,3637.0
2024-05-10 14:00:00,428.65,431.08,428.36,431.08,3997.0,426.4793,428.897,426.1908,428.897,3997.0
2024-05-10 14:30:00,430.35,431.37,429.86,431.37,3934.0,428.1707,429.1855,427.6832,429.1855,3934.0
2024-05-10 15:00:00,431.27,432.12,430.33,431.16,4927.0,429.086,429.9317,428.1508,428.9766,4927.0
2024-05-10 15:30:00,431.9,435.92,431.81,435.58,32892.0,429.7128,433.7125,429.6233,433.3742,32892.0
2024-05-13 09:30:00,434.8,440.69,434.8,438.97,37644.0,432.5981,438.4583,432.5981,436.747,37644.0
2024-05-13 10:00:00,439.39,440.3,435.88,439.23,9221.0,437.1649,438.0703,433.6727,437.0057,9221.0
2024-05-13 10:30:00,440.49,440.86,438.76,439.47,5851.0,438.2593,438.6275,436.5381,437.2445,5851.0
2024-05-13 11:00:00,440.01,440.01,437.14,438.05,6696.0,437.7818,437.7818,434.9263,435.8317,6696.0
2024-05-13 11:30:00,437.66,438.97,436.31,436.42,4600.0,435.4437,436.747,434.1005,434.2099,4600.0
2024-05-13 12:00:00,436.56,437.51,436.56,437.51,1800.0,434.3492,435.2944,434.3492,435.2944,1800.0
2024-05-13 12:30:00,437.33,437.81,436.27,437.29,2995.0,435.1153,435.5929,434.0607,435.0755,2995.0
2024-05-13 13:00:00,437.0,437.4,435.99,437.22,9868.0,434.787,435.185,433.7821,435.0059,9868.0
2024-05-13 13:30:00,437.45,437.45,436.43,437.26,3473.0,435.2347,435.2347,434.2199,435.0457,3473.0
2024-05-13 14:00:00,437.26,437.6,436.8,437.6,4163.0,435.0457,435.384,434.588,435.384,4163.0
2024-05-13 14:30:00,437.44,438.85,436.51,436.91,28870.0,435.2248,436.6276,434.2995,434.6975,28870.0
2024-05-13 15:00:00,437.27,439.67,436.52,439.67,5133.0,435.0556,437.4435,434.3094,437.4435,5133.0
2024-05-13 15:30:00,439.18,439.42,436.29,436.69,37642.0,436.956,437.1948,434.0806,434.4786,37642.0
2024-05-14 09:30:00,436.2,437.06,434.63,436.28,6789.0,433.9911,434.8467,432.429,434.0707,6789.0
2024-05-14 10:00:00,435.62,436.88,435.36,436.13,9372.0,433.414,434.6676,433.1553,433.9214,9372.0
2024-05-14 10:30:00,436.13,436.57,434.05,434.06,9999.0,433.9214,434.3592,431.8519,431.8619,9999.0
2024-05-14 11:00:00,434.05,434.56,432.4,432.64,8479.0,431.8519,432.3594,430.2103,430.4491,8479.0
2024-05-14 11:30:00,432.77,432.84,429.75,430.2,9163.0,430.5784,430.6481,427.5737,428.0214,9163.0
2024-05-14 12:00:00,429.97,430.93,429.53,429.68,6610.0,427.7926,428.7477,427.3548,427.5041,6610.0
2024-05-14 12:30:00,429.36,429.36,427.32,428.08,3702.0,427.1857,427.1857,425.156,425.9122,3702.0
2024-05-14 13:00:00,428.16,429.62,428.15,428.36,9458.0,425.9918,427.4444,425.9818,426.1908,9458.0
2024-05-14 13:30:00,428.5,428.55,425.65,426.7,8440.0,426.33,426.3798,423.4945,424.5392,8440.0
2024-05-14 14:00:00,426.45,427.11,423.84,424.03,14563.0,424.2904,424.9471,421.6936,421.8827,14563.0
2024-05-14 14:30:00,424.04,425.56,422.66,425.22,12681.0,421.8926,423.4049,420.5196,423.0667,12681.0
2024-05-14 15:00:00,424.96,425.69,424.77,425.44,8639.0,422.808,423.5343,422.6189,423.2855,8639.0
2024-05-14 15:30:00,425.98,427.27,425.4,427.27,29336.0,423.8228,425.1063,423.2457,425.1063,29336.0
2024-05-15 09:30:00,427.94,434.28,426.88,434.28,3817.0,425.7729,432.0808,424.7183,432.0808,3817.0
2024-05-15 10:00:00,433.54,435.75,432.49,435.66,14425.0,431.3445,433.5433,430.2998,433.4538,14425.0
2024-05-15 10:30:00,435.63,435.63,433.67,435.44,7077.0,433.4239,433.4239,431.4739,433.2349,7077.0
2024-05-15 11:00:00,435.4,435.4,433.84,434.21,1600.0,433.1951,433.1951,431.643,432.0111,1600.0
2024-05-15 11:30:00,434.15,436.79,433.85,436.37,3218.0,431.9514,434.5781,431.653,434.1602,3218.0
2024-05-15 12:00:00,436.38,437.64,435.83,436.1,3876.0,434.1701,435.4238,433.6229,433.8916,3876.0
2024-05-15 12:30:00,436.66,437.47,434.98,434.98,3449.0,434.4487,435.2546,432.7772,432.7772,3449.0
2024-05-15 13:00:00,435.29,436.63,435.15,435.97,2432.0,433.0857,434.4189,432.9464,433.7622,2432.0
2024-05-15 13:30:00,436.33,436.62,435.23,436.49,4400.0,434.1204,434.4089,433.026,434.2796,4400.0
2024-05-15 14:00:00,436.41,436.41,435.19,435.89,3708.0,434.2,434.2,432.9862,433.6826,3708.0
2024-05-15 14:30:00,436.16,437.2,435.72,436.67,6335.0,433.9513,434.986,433.5135,434.4587,6335.0
2024-05-15 15:00:00,436.85,436.85,434.24,434.98,3720.0,434.6378,434.6378,432.041,432.7772,3720.0
2024-05-15 15:30:00,434.65,439.57,434.47,439.39,25231.0,432.4489,437.344,432.2698,437.1649,25231.0
2024-05-16 09:30:00,439.27,440.41,438.01,438.05,2122.0,437.0455,438.1797,435.7919,435.8317,2122.0
2024-05-16 10:00:00,438.38,442.79,438.37,440.57,7060.0,436.16,440.5477,436.1501,438.3389,7060.0
2024-05-16 10:30:00,440.41,441.58,440.41,440.65,2300.0,438.1797,439.3438,438.1797,438.4185,2300.0
2024-05-16 11:00:00,440.19,441.46,439.66,440.61,2107.0,437.9609,439.2244,437.4335,438.3787,2107.0
2024-05-16 11:30:00,440.39,440.43,438.4,439.05,4000.0,438.1598,438.1996,436.1799,436.8266,4000.0
2024-05-16 12:00:00,439.09,439.46,438.03,438.03,3396.0,436.8664,437.2345,435.8118,435.8118,3396.0
2024-05-16 12:30:00,437.83,438.56,437.55,438.56,4728.0,435.6128,436.3391,435.3342,436.3391,4728.0
2024-05-16 13:00:00,438.67,438.67,437.92,438.56,2482.0,436.4485,436.4485,435.7023,436.3391,2482.0
2024-05-16 13:30:00,438.73,438.73,437.79,438.19,2179.0,436.5082,436.5082,435.573,435.971,2179.0
2024-05-16 14:00:00,438.21,438.65,437.72,438.65,1520.0,435.9909,436.4286,435.5034,436.4286,1520.0
2024-05-16 14:30:00,438.6,440.87,438.6,440.31,4225.0,436.3789,438.6374,436.3789,438.0802,4225.0
2024-05-16 15:00:00,440.17,440.49,439.59,440.0,5651.0,437.941,438.2593,437.3639,437.7718,5651.0
2024-05-16 15:30:00,439.88,441.24,439.59,439.82,15344.0,437.6524,439.0055,437.3639,437.5927,15344.0
2024-05-17 09:30:00,441.2,441.42,439.61,440.79,3727.0,439.4014,439.6205,437.8178,438.993,3727.0
2024-05-17 10:00:00,439.08,441.33,439.08,441.11,1995.0,437.29,439.5308,437.29,439.3117,1995.0
2024-05-17 10:30:00,441.25,441.93,439.3,440.03,3994.0,439.4512,440.1284,437.5091,438.2361,3994.0
2024-05-17 11:00:00,440.94,441.82,440.34,441.81,2448.0,439.1424,440.0188,438.5449,440.0089,2448.0
2024-05-17 11:30:00,441.44,443.17,441.24,442.44,7119.0,439.6404,441.3633,439.4412,440.6363,7119.0
2024-05-17 12:00:00,443.15,444.01,442.9,443.04,3013.0,441.3434,442.1999,441.0944,441.2339,3013.0
2024-05-17 12:30:00,443.88,444.23,443.5,444.2,1791.0,442.0704,442.419,441.692,442.3891,1791.0
2024-05-17 13:00:00,443.63,443.64,442.31,442.63,1180.0,441.8214,441.8314,440.5068,440.8255,1180.0
2024-05-17 13:30:00,442.69,443.02,442.68,442.93,1166.0,440.8853,441.2139,440.8753,441.1243,1166.0
2024-05-17 14:00:00,442.93,445.79,442.9,443.7,4080.0,441.1243,443.9726,441.0944,441.8912,4080.0
2024-05-17 14:30:00,444.08,445.07,444.08,444.92,4560.0,442.2696,443.2556,442.2696,443.1062,4560.0
2024-05-17 15:00:00,444.5,444.5,441.77,442.32,3644.0,442.6879,442.6879,439.969,440.5168,3644.0
2024-05-17 15:30:00,443.07,444.96,442.21,444.27,33063.0,441.2637,443.146,440.4072,442.4588,33063.0
2024-05-20 09:30:00,443.22,445.27,442.76,445.27,2508.0,441.4131,443.4548,440.955,443.4548,2508.0
2024-05-20 10:00:00,444.15,447.22,444.15,445.82,3435.0,442.3393,445.3968,442.3393,444.0025,3435.0
2024-05-20 10:30:00,445.63,447.14,444.72,447.14,4166.0,443.8133,445.3171,442.907,445.3171,4166.0
2024-05-20 11:00:00,446.89,447.3,446.21,446.22,2400.0,445.0682,445.4765,444.3909,444.4009,2400.0
2024-05-20 11:30:00,446.55,447.91,446.55,447.46,3344.0,444.7295,446.084,444.7295,445.6358,3344.0
2024-05-20 12:00:00,446.99,447.03,445.6,445.64,3343.0,445.1678,445.2076,443.7834,443.8233,3343.0
2024-05-20 12:30:00,445.36,445.68,445.04,445.68,2747.0,443.5444,443.8631,443.2257,443.8631,2747.0
2024-05-20 13:00:00,445.67,445.67,444.55,444.78,2100.0,443.8531,443.8531,442.7377,442.9668,2100.0
2024-05-20 13:30:00,444.47,445.27,444.44,445.09,3425.0,442.658,443.4548,442.6281,443.2755,3425.0
2024-05-20 14:00:00,444.76,445.29,444.02,444.82,5838.0,442.9468,443.4747,442.2099,443.0066,5838.0
2024-05-20 14:30:00,444.96,445.38,443.64,444.1,5314.0,443.146,443.5643,441.8314,442.2895,5314.0
2024-05-20 15:00:00,444.09,445.95,444.08,445.4,4355.0,442.2796,444.132,442.2696,443.5842,4355.0
2024-05-20 15:30:00,444.96,445.32,443.9,444.84,11174.0,443.146,443.5046,442.0903,443.0265,11174.0
2024-05-21 09:30:00,445.31,445.31,439.1,440.15,2990.0,443.4946,443.4946,437.3099,438.3556,2990.0
2024-05-21 10:00:00,441.56,443.41,441.56,443.41,2176.0,439.7599,441.6023,439.7599,441.6023,2176.0
2024-05-21 10:30:00,442.46,443.02,441.23,441.23,2801.0,440.6562,441.2139,439.4312,439.4312,2801.0
2024-05-21 11:00:00,441.17,441.4,438.53,438.68,5843.0,439.3715,439.6005,436.7422,436.8916,5843.0
2024-05-21 11:30:00,438.87,439.41,438.47,439.41,1387.0,437.0809,437.6187,436.6825,437.6187,1387.0
2024-05-21 12:00:00,439.1,439.1,438.61,438.61,1209.0,437.3099,437.3099,436.8219,436.8219,1209.0
2024-05-21 12:30:00,438.41,439.61,438.32,439.33,2861.0,436.6227,437.8178,436.5331,437.539,2861.0
2024-05-21 13:00:00,439.15,439.15,436.69,436.69,3661.0,437.3597,437.3597,434.9097,434.9097,3661.0
2024-05-21 13:30:00,436.7,437.01,435.59,436.54,4625.0,434.9197,435.2284,433.8142,434.7604,4625.0
2024-05-21 14:00:00,436.5,437.6,436.19,436.75,1856.0,434.7205,435.816,434.4118,434.9695,1856.0
2024-05-21 14:30:00,436.36,439.46,436.23,439.46,6587.0,434.5811,437.6684,434.4516,437.6684,6587.0
2024-05-21 15:00:00,439.9,440.23,438.74,439.38,5142.0,438.1067,438.4353,436.9514,437.5888,5142.0
2024-05-21 15:30:00,439.55,441.13,439.34,440.57,22967.0,437.7581,439.3316,437.5489,438.7739,22967.0
2024-05-22 09:30:00,440.45,442.64,440.45,442.64,1802.0,438.6544,440.8355,438.6544,440.8355,1802.0
2024-05-22 10:00:00,443.29,443.55,441.19,441.19,2245.0,441.4828,441.7418,439.3914,439.3914,2245.0
2024-05-22 10:30:00,441.1,441.83,440.85,441.5,1705.0,439.3018,440.0288,439.0528,439.7001,1705.0
2024-05-22 11:00:00,441.53,442.27,441.26,441.39,3791.0,439.73,440.467,439.4611,439.5906,3791.0
2024-05-22 11:30:00,441.39,442.07,441.38,441.99,2800.0,439.5906,440.2678,439.5806,440.1881,2800.0
2024-05-22 12:00:00,441.94,442.64,441.26,442.64,1435.0,440.1383,440.8355,439.4611,440.8355,1435.0
2024-05-22 12:30:00,442.61,442.74,442.43,442.74,1019.0,440.8056,440.9351,440.6263,440.9351,1019.0
2024-05-22 13:00:00,442.52,442.56,441.26,441.48,4100.0,440.716,440.7558,439.4611,439.6802,4100.0
2024-05-22 13:30:00,441.47,441.87,441.25,441.5,4884.0,439.6703,440.0686,439.4512,439.7001,4884.0
2024-05-22 14:00:00,441.17,441.35,438.02,438.02,3674.0,439.3715,439.5507,436.2343,436.2343,3674.0
2024-05-22 14:30:00,438.0,439.61,438.0,439.61,3871.0,436.2144,437.8178,436.2144,437.8178,3871.0
2024-05-22 15:00:00,439.68,439.68,438.35,439.13,2305.0,437.8876,437.8876,436.563,437.3398,2305.0
2024-05-22 15:30:00,439.25,441.02,438.94,441.01,9392.0,437.4593,439.2221,437.1506,439.2121,9392.0
2024-05-23 09:30:00,439.63,439.63,436.73,438.8,2924.0,437.8378,437.8378,434.9496,437.0111,2924.0
2024-05-23 10:00:00,439.95,440.07,438.78,438.93,2317.0,438.1565,438.276,436.9912,437.1406,2317.0
2024-05-23 10:30:00,438.91,439.31,438.37,438.82,2105.0,437.1207,437.5191,436.5829,437.0311,2105.0
2024-05-23 11:00:00,438.75,440.13,438.75,439.43,3300.0,436.9613,438.3357,436.9613,437.6386,3300.0
2024-05-23 11:30:00,439.52,441.54,439.18,440.51,6205.0,437.7282,439.74,437.3896,438.7142,6205.0
2024-05-23 12:00:00,440.09,441.27,440.04,441.27,1552.0,438.2959,439.4711,438.2461,439.4711,1552.0
2024-05-23 12:30:00,441.2,441.38,440.71,440.72,911.0,439.4014,439.5806,438.9134,438.9233,911.0
2024-05-23 13:00:00,440.33,440.92,440.33,440.92,1000.0,438.5349,439.1225,438.5349,439.1225,1000.0
2024-05-23 13:30:00,440.73,440.8,440.29,440.71,500.0,438.9333,439.003,438.4951,438.9134,500.0
2024-05-23 14:00:00,440.32,440.47,439.81,440.47,1549.0,438.5249,438.6743,438.017,438.6743,1549.0
2024-05-23 14:30:00,440.03,441.25,440.02,441.24,2200.0,438.2361,439.4512,438.2262,439.4412,2200.0
2024-05-23 15:00:00,441.25,442.08,441.25,441.56,4770.0,439.4512,440.2778,439.4512,439.7599,4770.0
2024-05-23 15:30:00,441.55,444.36,441.55,444.36,22915.0,439.7499,442.5485,439.7499,442.5485,22915.0
2024-05-24 09:30:00,446.0,448.84,445.02,447.49,2959.0,444.1818,447.0102,443.2058,445.6657,2959.0
2024-05-24 10:00:00,446.61,448.02,444.95,448.02,3100.0,444.7893,446.1936,443.1361,446.1936,3100.0
2024-05-24 10:30:00,447.77,448.57,447.13,448.4,2419.0,445.9446,446.7413,445.3072,446.572,2419.0
2024-05-24 11:00:00,448.94,449.37,447.83,448.48,2816.0,447.1098,447.538,446.0043,446.6517,2816.0
2024-05-24 11:30:00,448.68,448.69,446.52,446.59,2031.0,446.8509,446.8608,444.6997,444.7694,2031.0
2024-05-24 12:00:00,447.3,448.61,447.3,448.34,1022.0,445.4765,446.7811,445.4765,446.5122,1022.0
2024-05-24 12:30:00,447.41,447.97,446.76,446.81,3056.0,445.586,446.1438,444.9387,444.9885,3056.0
2024-05-24 13:00:00,446.81,446.81,444.02,444.47,1043.0,444.9885,444.9885,442.2099,442.658,1043.0
2024-05-24 13:30:00,443.33,443.97,442.93,442.93,795.0,441.5227,442.1601,441.1243,441.1243,795.0
2024-05-24 14:00:00,442.49,444.91,442.47,444.35,10848.0,440.6861,443.0962,440.6662,442.5385,10848.0
2024-05-24 14:30:00,444.91,445.67,444.55,444.58,2205.0,443.0962,443.8531,442.7377,442.7676,2205.0
2024-05-24 15:00:00,444.65,445.16,444.26,445.0,2900.0,442.8373,443.3452,442.4489,443.1859,2900.0
2024-05-24 15:30:00,444.76,444.78,441.64,444.7,13719.0,442.9468,442.9668,439.8396,442.8871,13719.0
2024-05-28 09:30:00,444.75,446.61,442.8,442.8,1856.0,442.9369,444.7893,440.9948,440.9948,1856.0
2024-05-28 10:00:00,442.41,443.95,441.98,443.17,1464.0,440.6064,442.1401,440.1782,441.3633,1464.0
2024-05-28 10:30:00,442.44,445.17,442.13,445.17,1822.0,440.6363,443.3552,440.3276,443.3552,1822.0
2024-05-28 11:00:00,445.43,445.43,444.74,445.19,1042.0,443.6141,443.6141,442.9269,443.3751,1042.0
2024-05-28 11:30:00,445.36,445.36,444.6,444.93,1600.0,443.5444,443.5444,442.7875,443.1161,1600.0
2024-05-28 12:00:00,445.13,445.71,444.68,444.77,1377.0,443.3153,443.893,442.8672,442.9568,1377.0
2024-05-28 12:30:00,444.57,445.44,444.57,444.74,4742.0,442.7576,443.6241,442.7576,442.9269,4742.0
2024-05-28 13:00:00,444.84,445.6,444.62,444.67,2246.0,443.0265,443.7834,442.8074,442.8572,2246.0
2024-05-28 13:30:00,444.77,444.77,442.98,443.36,1405.0,442.9568,442.9568,441.1741,441.5525,1405.0
2024-05-28 14:00:00,443.51,444.89,443.51,444.88,3402.0,441.7019,443.0763,441.7019,443.0664,3402.0
2024-05-28 14:30:00,444.13,444.36,443.66,443.96,1498.0,442.3194,442.5485,441.8513,442.1501,1498.0
2024-05-28 15:00:00,444.48,444.74,443.59,444.67,3939.0,442.668,442.9269,441.7816,442.8572,3939.0
2024-05-28 15:30:00,444.56,446.88,444.26,446.01,21245.0,442.7477,445.0582,442.4489,444.1917,21245.0
2024-05-29 09:30:00,443.85,444.69,442.37,444.69,7805.0,442.0406,442.8771,440.5666,442.8771,7805.0
2024-05-29 10:00:00,443.82,445.0,443.6,444.19,1313.0,442.0107,443.1859,441.7916,442.3792,1313.0
2024-05-29 10:30:00,446.39,446.39,442.93,443.77,2992.0,444.5702,444.5702,441.1243,441.9609,2992.0
2024-05-29 11:00:00,443.2,443.76,440.69,440.73,5510.0,441.3932,441.9509,438.8934,438.9333,5510.0
2024-05-29 11:30:00,439.69,439.85,438.14,438.49,2086.0,437.8975,438.0569,436.3538,436.7024,2086.0
2024-05-29 12:00:00,438.3,438.99,438.23,438.82,1072.0,436.5132,437.2004,436.4435,437.0311,1072.0
2024-05-29 12:30:00,438.76,439.67,438.62,438.76,1826.0,436.9713,437.8776,436.8319,436.9713,1826.0
2024-05-29 13:00:00,438.77,438.78,436.78,437.16,2221.0,436.9813,436.9912,434.9994,435.3778,2221.0
2024-05-29 13:30:00,437.05,438.34,436.74,438.33,1538.0,435.2683,436.553,434.9595,436.5431,1538.0
2024-05-29 14:00:00,437.78,437.78,436.14,436.14,1957.0,435.9953,435.9953,434.362,434.362,1957.0
2024-05-29 14:30:00,435.32,436.54,432.96,433.17,4080.0,433.5453,434.7604,431.1949,431.4041,4080.0
2024-05-29 15:00:00,433.03,433.22,432.05,432.59,9282.0,431.2647,431.4539,430.2887,430.8265,9282.0
2024-05-29 15:30:00,432.31,435.04,432.31,433.53,13022.0,430.5476,433.2665,430.5476,431.7626,13022.0
2024-05-30 09:30:00,433.78,435.5,433.78,434.72,3623.0,432.0116,433.7246,432.0116,432.9478,3623.0
2024-05-30 10:00:00,433.93,434.81,432.13,432.13,6632.0,432.161,433.0374,430.3683,430.3683,6632.0
2024-05-30 10:30:00,432.33,434.04,431.97,433.19,2220.0,430.5675,432.2705,430.209,431.424,2220.0
2024-05-30 11:00:00,433.11,433.11,431.96,431.97,2111.0,431.3443,431.3443,430.199,430.209,2111.0
2024-05-30 11:30:00,431.65,431.65,431.32,431.59,758.0,429.8903,429.8903,429.5616,429.8305,758.0
2024-05-30 12:00:00,432.04,432.59,431.64,432.59,1141.0,430.2787,430.8265,429.8803,430.8265,1141.0
2024-05-30 12:30:00,434.44,434.86,433.74,433.74,1471.0,432.6689,433.0872,431.9718,431.9718,1471.0
2024-05-30 13:00:00,434.03,434.73,434.02,434.7,1800.0,432.2606,432.9577,432.2506,432.9279,1800.0
2024-05-30 13:30:00,434.87,434.87,433.62,433.86,1056.0,433.0972,433.0972,431.8523,432.0913,1056.0
2024-05-30 14:00:00,432.92,432.92,430.5,431.1,1365.0,431.1551,431.1551,428.745,429.3425,1365.0
2024-05-30 14:30:00,431.61,432.57,430.24,431.7,5560.0,429.8505,430.8065,428.486,429.9401,5560.0
2024-05-30 15:00:00,432.04,433.99,432.03,433.29,3250.0,430.2787,432.2207,430.2687,431.5236,3250.0
2024-05-30 15:30:00,433.23,433.3,431.27,431.29,15801.0,431.4638,431.5336,429.5118,429.5318,15801.0
2024-05-31 09:30:00,433.24,434.52,430.17,434.52,1473.0,431.4738,432.7486,428.4163,432.7486,1473.0
2024-05-31 10:00:00,434.68,434.92,432.06,432.51,2987.0,432.9079,433.147,430.2986,430.7468,2987.0
2024-05-31 10:30:00,433.2,433.49,432.76,433.49,1459.0,431.434,431.7228,430.9958,431.7228,1459.0
2024-05-31 11:00:00,433.8,435.88,433.68,433.68,3971.0,432.0315,434.103,431.912,431.912,3971.0
2024-05-31 11:30:00,433.66,433.7,432.57,432.86,1658.0,431.8921,431.9319,430.8065,431.0954,1658.0
2024-05-31 12:00:00,432.07,434.74,431.93,434.74,4028.0,430.3086,432.9677,430.1691,432.9677,4028.0
2024-05-31 12:30:00,434.13,435.27,433.98,433.98,3040.0,432.3602,433.4955,432.2108,432.2108,3040.0
2024-05-31 13:00:00,434.01,435.01,433.75,434.83,2106.0,432.2407,433.2366,431.9817,433.0573,2106.0
2024-05-31 13:30:00,435.21,435.52,435.1,435.31,3332.0,433.4358,433.7445,433.3262,433.5354,3332.0
2024-05-31 14:00:00,435.47,435.47,434.45,434.45,1600.0,433.6947,433.6947,432.6789,432.6789,1600.0
2024-05-31 14:30:00,435.19,436.65,435.18,436.65,2729.0,433.4159,434.8699,433.4059,434.8699,2729.0
2024-05-31 15:00:00,436.92,437.07,435.35,435.64,6620.0,435.1388,435.2882,433.5752,433.864,6620.0
2024-05-31 15:30:00,435.8,439.28,435.79,438.7,23076.0,434.0234,437.4892,434.0134,436.9115,23076.0
2024-06-03 09:30:00,438.37,442.95,437.48,442.95,4568.0,436.5829,441.1442,435.6965,441.1442,4568.0
2024-06-03 10:00:00,439.79,444.09,439.78,443.78,1290.0,437.9971,442.2796,437.9871,441.9708,1290.0
2024-06-03 10:30:00,444.88,446.67,443.46,444.18,4123.0,443.0664,444.8491,441.6521,442.3692,4123.0
2024-06-03 11:00:00,447.21,449.3,447.21,449.3,800.0,445.3869,447.4683,445.3869,447.4683,800.0
2024-06-03 11:30:00,449.98,451.6,449.51,449.51,12055.0,448.1456,449.759,447.6775,447.6775,12055.0
2024-06-03 12:00:00,449.62,450.56,447.8,447.8,4400.0,447.787,448.7232,445.9744,445.9744,4400.0
2024-06-03 12:30:00,447.9,448.23,445.49,445.49,6241.0,446.074,446.4027,443.6739,443.6739,6241.0
2024-06-03 13:00:00,445.69,445.69,443.7,444.97,2826.0,443.8731,443.8731,441.8912,443.156,2826.0
2024-06-03 13:30:00,444.46,444.56,442.91,444.23,3841.0,442.6481,442.7477,441.1044,442.419,3841.0
2024-06-03 14:00:00,444.31,445.58,443.39,445.25,5146.0,442.4987,443.7635,441.5824,443.4348,5146.0
2024-06-03 14:30:00,445.25,445.74,443.92,444.99,7026.0,443.4348,443.9228,442.1103,443.1759,7026.0
2024-06-03 15:00:00,444.03,445.95,444.02,445.31,4017.0,442.2198,444.132,442.2099,443.4946,4017.0
2024-06-03 15:30:00,445.03,448.03,445.03,447.41,15693.0,443.2157,446.2035,443.2157,445.586,15693.0
2024-06-04 09:30:00,445.26,445.91,443.25,445.08,7696.0,443.4448,444.0922,441.443,443.2655,7696.0
2024-06-04 10:00:00,444.29,444.59,438.77,439.72,5714.0,442.4788,442.7775,436.9813,437.9274,5714.0
2024-06-04 10:30:00,441.49,442.9,440.7,441.21,3132.0,439.6902,441.0944,438.9034,439.4113,3132.0
2024-06-04 11:00:00,440.57,442.32,439.98,439.98,2256.0,438.7739,440.5168,438.1863,438.1863,2256.0
2024-06-04 11:30:00,440.12,440.42,438.02,438.88,3578.0,438.3258,438.6245,436.2343,437.0908,3578.0
2024-06-04 12:00:00,440.11,440.96,438.15,440.96,4407.0,438.3158,439.1623,436.3638,439.1623,4407.0
2024-06-04 12:30:00,441.67,442.75,440.91,441.96,4866.0,439.8694,440.945,439.1125,440.1583,4866.0
2024-06-04 13:00:00,441.95,442.64,440.13,441.01,7257.0,440.1483,440.8355,438.3357,439.2121,7257.0
2024-06-04 13:30:00,439.99,440.41,436.87,437.3,15283.0,438.1963,438.6146,435.089,435.5173,15283.0
2024-06-04 14:00:00,437.71,439.09,424.02,430.95,73291.0,435.9256,437.3,422.2914,429.1931,73291.0
2024-06-04 14:30:00,430.71,435.0,430.31,434.99,18332.0,428.9541,433.2266,428.5558,433.2167,18332.0
2024-06-04 15:00:00,435.0,436.44,431.06,431.28,9646.0,433.2266,434.6608,429.3027,429.5218,9646.0
2024-06-04 15:30:00,431.79,434.65,431.19,433.06,17568.0,430.0297,432.8781,429.4322,431.2945,17568.0
2024-06-05 09:30:00,433.85,436.8,433.85,434.93,2071.0,432.0813,435.0193,432.0813,433.1569,2071.0
2024-06-05 10:00:00,434.03,436.36,432.67,433.03,6327.0,432.2606,434.5811,430.9061,431.2647,6327.0
2024-06-05 10:30:00,432.92,434.54,432.5,434.26,4909.0,431.1551,432.7685,430.7368,432.4896,4909.0
2024-06-05 11:00:00,434.53,437.62,433.85,437.31,1989.0,432.7585,435.836,432.0813,435.5272,1989.0
2024-06-05 11:30:00,437.63,439.82,437.62,438.7,3756.0,435.8459,438.027,435.836,436.9115,3756.0
2024-06-05 12:00:00,438.76,440.86,438.76,439.86,3661.0,436.9713,439.0627,436.9713,438.0668,3661.0
2024-06-05 12:30:00,440.22,441.15,439.34,440.19,5998.0,438.4254,439.3516,437.5489,438.3955,5998.0
2024-06-05 13:00:00,439.85,440.65,438.64,440.65,3361.0,438.0569,438.8536,436.8518,438.8536,3361.0
2024-06-05 13:30:00,441.4,442.07,440.8,442.07,1966.0,439.6005,440.2678,439.003,440.2678,1966.0
2024-06-05 14:00:00,441.84,443.59,441.47,441.47,6569.0,440.0387,441.7816,439.6703,439.6703,6569.0
2024-06-05 14:30:00,441.24,445.94,441.22,445.18,6087.0,439.4412,444.122,439.4213,443.3651,6087.0
2024-06-05 15:00:00,445.71,445.83,444.27,444.43,4601.0,443.893,444.0125,442.4588,442.6182,4601.0
2024-06-05 15:30:00,444.34,445.75,443.03,443.84,19240.0,442.5286,443.9328,441.2239,442.0306,19240.0
2024-06-06 09:30:00,444.24,445.39,438.87,440.13,15490.0,442.429,443.5743,437.0809,438.3357,15490.0
2024-06-06 10:00:00,441.97,442.14,439.83,440.57,4443.0,440.1682,440.3375,438.0369,438.7739,4443.0
2024-06-06 10:30:00,440.58,441.57,439.47,440.72,6851.0,438.7839,439.7698,437.6784,438.9233,6851.0
2024-06-06 11:00:00,440.31,440.31,437.15,438.71,4856.0,438.515,438.515,435.3679,436.9215,4856.0
2024-06-06 11:30:00,438.48,439.94,438.25,439.94,2611.0,436.6924,438.1465,436.4634,438.1465,2611.0
2024-06-06 12:00:00,441.36,441.68,440.42,441.68,3363.0,439.5607,439.8794,438.6245,439.8794,3363.0
2024-06-06 12:30:00,442.48,444.27,441.83,443.55,4972.0,440.6761,442.4588,440.0288,441.7418,4972.0
2024-06-06 13:00:00,442.7,443.2,441.64,441.64,2884.0,440.8952,441.3932,439.8396,439.8396,2884.0
2024-06-06 13:30:00,441.16,443.26,441.11,442.4,4239.0,439.3615,441.453,439.3117,440.5965,4239.0
2024-06-06 14:00:00,442.43,443.52,441.83,443.08,2469.0,440.6263,441.7119,440.0288,441.2737,2469.0
2024-06-06 14:30:00,442.68,444.51,442.27,444.51,4118.0,440.8753,442.6979,440.467,442.6979,4118.0
2024-06-06 15:00:00,444.3,444.77,443.82,444.15,3637.0,442.4887,442.9568,442.0107,442.3393,3637.0
2024-06-06 15:30:00,444.53,445.35,443.51,443.61,15864.0,442.7178,443.5344,441.7019,441.8015,15864.0
2024-06-07 09:30:00,443.31,444.14,441.93,443.94,1863.0,441.5028,442.3294,440.1284,442.1302,1863.0
2024-06-07 10:00:00,444.09,447.8,444.09,447.8,1291.0,442.2796,445.9744,442.2796,445.9744,1291.0
2024-06-07 10:30:00,447.1,448.93,446.06,448.93,2571.0,445.2773,447.0998,444.2415,447.0998,2571.0
2024-06-07 11:00:00,448.5,448.56,446.4,446.98,2164.0,446.6716,446.7314,444.5802,445.1578,2164.0
2024-06-07 11:30:00,445.12,446.92,445.12,446.84,1871.0,443.3054,445.098,443.3054,445.0184,1871.0
2024-06-07 12:00:00,446.61,446.76,446.55,446.55,900.0,444.7893,444.9387,444.7295,444.7295,900.0
2024-06-07 12:30:00,446.66,447.56,446.66,446.87,1824.0,444.8391,445.7354,444.8391,445.0482,1824.0
2024-06-07 13:00:00,446.2,447.63,445.48,446.22,4638.0,444.381,445.8051,443.6639,444.4009,4638.0
2024-06-07 13:30:00,446.22,446.22,445.2,445.36,1300.0,444.4009,444.4009,443.385,443.5444,1300.0
2024-06-07 14:00:00,444.43,444.43,443.21,443.21,430.0,442.6182,442.6182,441.4032,441.4032,430.0
2024-06-07 14:30:00,443.36,444.68,443.36,444.64,2063.0,441.5525,442.8672,441.5525,442.8273,2063.0
2024-06-07 15:00:00,444.6,445.39,443.89,443.89,3076.0,442.7875,443.5743,442.0804,442.0804,3076.0
2024-06-07 15:30:00,444.36,446.03,444.36,445.94,8713.0,442.5485,444.2117,442.5485,444.122,8713.0
2024-06-10 09:30:00,444.09,444.09,440.2,440.74,1919.0,442.2796,442.2796,438.4054,438.9432,1919.0
2024-06-10 10:00:00,440.06,442.31,440.06,442.31,1000.0,438.266,440.5068,438.266,440.5068,1000.0
2024-06-10 10:30:00,443.03,443.03,441.91,441.92,416.0,441.2239,441.2239,440.1085,440.1184,416.0
2024-06-10 11:00:00,441.9,442.52,441.28,442.1,3378.0,440.0985,440.716,439.481,440.2977,3378.0
2024-06-10 11:30:00,442.6,443.93,442.29,443.81,719.0,440.7956,442.1202,440.4869,442.0007,719.0
2024-06-10 12:00:00,443.31,444.63,443.26,444.34,1000.0,441.5028,442.8174,441.453,442.5286,1000.0
2024-06-10 12:30:00,444.09,444.61,444.09,444.3,1131.0,442.2796,442.7975,442.2796,442.4887,1131.0
2024-06-10 13:00:00,444.31,444.4,443.86,444.4,905.0,442.4987,442.5883,442.0505,442.5883,905.0
2024-06-10 13:30:00,444.1,445.48,444.08,444.94,2427.0,442.2895,443.6639,442.2696,443.1261,2427.0
2024-06-10 14:00:00,444.91,445.61,444.88,445.39,1300.0,443.0962,443.7934,443.0664,443.5743,1300.0
2024-06-10 14:30:00,445.25,446.44,445.25,446.05,3067.0,443.4348,444.62,443.4348,444.2316,3067.0
2024-06-10 15:00:00,446.04,446.11,445.76,445.77,1148.0,444.2216,444.2913,443.9428,443.9527,1148.0
2024-06-10 15:30:00,446.06,447.4,444.79,445.85,10390.0,444.2415,445.5761,442.9767,444.0324,10390.0
2024-06-11 09:30:00,444.43,448.87,444.0,444.1,1857.0,442.6182,447.0401,442.1899,442.2895,1857.0
2024-06-11 10:00:00,445.91,446.13,444.38,445.99,6033.0,444.0922,444.3113,442.5684,444.1718,6033.0
2024-06-11 10:30:00,446.32,450.08,446.32,450.08,2330.0,444.5005,448.2452,444.5005,448.2452,2330.0
2024-06-11 11:00:00,450.77,451.33,449.73,449.78,2518.0,448.9323,449.4901,447.8966,447.9464,2518.0
2024-06-11 11:30:00,449.18,451.36,448.53,449.06,8964.0,447.3488,449.5199,446.7015,447.2293,8964.0
2024-06-11 12:00:00,448.99,449.69,447.71,448.4,6086.0,447.1596,447.8567,445.8848,446.572,6086.0
2024-06-11 12:30:00,447.81,448.44,447.34,447.34,1600.0,445.9844,446.6118,445.5163,445.5163,1600.0
2024-06-11 13:00:00,447.33,448.6,446.2,446.2,8771.0,445.5064,446.7712,444.381,444.381,8771.0
2024-06-11 13:30:00,446.83,448.1,446.34,447.41,10636.0,445.0084,446.2732,444.5204,445.586,10636.0
2024-06-11 14:00:00,447.02,447.7,446.92,447.1,1914.0,445.1976,445.8749,445.098,445.2773,1914.0
2024-06-11 14:30:00,447.26,447.82,447.26,447.82,700.0,445.4367,445.9944,445.4367,445.9944,700.0
2024-06-11 15:00:00,447.82,449.86,447.72,449.34,2993.0,445.9944,448.0261,445.8948,447.5082,2993.0
2024-06-11 15:30:00,449.17,450.47,448.2,449.43,13867.0,447.3389,448.6336,446.3728,447.5978,13867.0
2024-06-12 09:30:00,453.04,471.17,448.47,471.17,14721.0,451.1931,469.2492,446.6417,469.2492,14721.0
2024-06-12 10:00:00,469.62,475.17,464.45,475.17,18949.0,467.7055,473.2329,462.5566,473.2329,18949.0
2024-06-12 10:30:00,474.93,480.31,474.93,477.77,26381.0,472.9938,478.3519,472.9938,475.8223,26381.0
2024-06-12 11:00:00,477.1,482.9,474.39,481.96,15244.0,475.155,480.9314,472.456,479.9952,15244.0
2024-06-12 11:30:00,481.96,482.94,475.95,477.84,8959.0,479.9952,480.9712,474.0097,475.892,8959.0
2024-06-12 12:00:00,479.19,483.96,478.56,481.23,20496.0,477.2365,481.987,476.609,479.2682,20496.0
2024-06-12 12:30:00,480.68,481.42,478.1,480.35,7876.0,478.7204,479.4574,476.1509,478.3918,7876.0
2024-06-12 13:00:00,480.81,480.86,477.65,479.03,8627.0,478.8499,478.8997,475.7028,477.0771,8627.0
2024-06-12 13:30:00,479.02,479.12,475.96,477.36,3728.0,477.0672,477.1668,474.0196,475.4139,3728.0
2024-06-12 14:00:00,477.4,479.58,476.73,479.45,12309.0,475.4538,477.6249,474.7865,477.4954,12309.0
2024-06-12 14:30:00,478.91,488.62,477.6,484.07,17261.0,476.9576,486.628,475.653,482.0966,17261.0
2024-06-12 15:00:00,481.64,483.5,477.62,478.4,10743.0,479.6765,481.5289,475.6729,476.4497,10743.0
2024-06-12 15:30:00,478.43,479.86,473.95,473.97,34289.0,476.4796,477.9037,472.0178,472.0378,34289.0
2024-06-13 09:30:00,471.11,476.32,468.69,474.73,6528.0,469.1894,474.3782,466.7793,472.7947,6528.0
2024-06-13 10:00:00,474.75,475.99,472.7,472.7,3400.0,472.8146,474.0495,470.7729,470.7729,3400.0
2024-06-13 10:30:00,471.53,479.96,471.31,477.04,5212.0,469.6077,478.0033,469.3886,475.0952,5212.0
2024-06-13 11:00:00,477.06,480.04,476.1,477.0,3203.0,475.1152,478.083,474.1591,475.0554,3203.0
2024-06-13 11:30:00,476.38,478.94,476.38,477.24,4965.0,474.4379,476.9875,474.4379,475.2944,4965.0
2024-06-13 12:00:00,477.21,478.22,476.97,477.38,5279.0,475.2646,476.2704,475.0255,475.4339,5279.0
2024-06-13 12:30:00,477.03,480.25,476.76,479.75,7363.0,475.0853,478.2922,474.8164,477.7942,7363.0
2024-06-13 13:00:00,479.59,481.37,479.48,480.68,3208.0,477.6349,479.4076,477.5253,478.7204,3208.0
2024-06-13 13:30:00,480.72,480.79,479.46,479.46,4886.0,478.7602,478.83,477.5054,477.5054,4886.0
2024-06-13 14:00:00,479.47,479.88,477.88,477.89,1400.0,477.5153,477.9237,475.9318,475.9418,1400.0
2024-06-13 14:30:00,477.69,479.2,477.69,477.9,9297.0,475.7426,477.2464,475.7426,475.9517,9297.0
2024-06-13 15:00:00,477.9,479.74,477.88,479.74,2897.0,475.9517,477.7842,475.9318,477.7842,2897.0
2024-06-13 15:30:00,480.03,480.65,478.36,479.24,16582.0,478.0731,478.6905,476.4099,477.2863,16582.0
2024-06-14 09:30:00,475.91,476.5,471.95,471.95,2272.0,473.9699,474.5574,470.026,470.026,2272.0
2024-06-14 10:00:00,471.01,471.18,468.15,470.32,3061.0,469.0898,469.2591,466.2415,468.4026,3061.0
2024-06-14 10:30:00,468.43,468.43,466.69,467.32,2241.0,466.5203,466.5203,464.7874,465.4149,2241.0
2024-06-14 11:00:00,467.84,470.19,467.08,470.18,7673.0,465.9328,468.2732,465.1759,468.2632,7673.0
2024-06-14 11:30:00,469.74,469.75,467.66,469.05,3527.0,467.825,467.835,465.7535,467.1378,3527.0
2024-06-14 12:00:00,468.72,469.82,468.05,469.82,905.0,466.8092,467.9047,466.1419,467.9047,905.0
2024-06-14 12:30:00,469.44,470.21,469.17,470.21,1784.0,467.5262,468.2931,467.2573,468.2931,1784.0
2024-06-14 13:00:00,471.09,472.13,471.08,472.13,900.0,469.1695,470.2053,469.1595,470.2053,900.0
2024-06-14 13:30:00,472.55,472.69,470.65,470.98,2840.0,470.6236,470.763,468.7313,469.06,2840.0
2024-06-14 14:00:00,470.64,471.5,470.64,471.5,1501.0,468.7213,469.5778,468.7213,469.5778,1501.0
2024-06-14 14:30:00,471.5,471.82,470.92,470.93,1686.0,469.5778,469.8965,469.0002,469.0102,1686.0
2024-06-14 15:00:00,470.66,471.49,470.55,471.04,2340.0,468.7413,469.5679,468.6317,469.1197,2340.0
2024-06-14 15:30:00,470.83,471.7,469.58,470.61,11971.0,468.9106,469.777,467.6657,468.6915,11971.0
2024-06-17 09:30:00,465.52,473.5,465.52,471.35,5146.0,463.6222,471.5697,463.6222,469.4284,5146.0
2024-06-17 10:00:00,471.63,472.86,470.77,472.86,2337.0,469.7073,470.9323,468.8508,470.9323,2337.0
2024-06-17 10:30:00,473.76,474.27,473.38,474.27,825.0,471.8286,472.3365,471.4502,472.3365,825.0
2024-06-17 11:00:00,475.01,476.77,475.01,476.49,800.0,473.0735,474.8263,473.0735,474.5475,800.0
2024-06-17 11:30:00,475.56,477.58,474.66,477.58,2715.0,473.6213,475.633,472.7249,475.633,2715.0
2024-06-17 12:00:00,476.81,479.14,476.81,478.84,2000.0,474.8662,477.1867,474.8662,476.8879,2000.0
2024-06-17 12:30:00,479.6,481.52,479.6,480.83,4247.0,477.6448,479.557,477.6448,478.8698,4247.0
2024-06-17 13:00:00,481.56,481.67,480.8,481.67,918.0,479.5968,479.7064,478.8399,479.7064,918.0
2024-06-17 13:30:00,482.65,482.65,481.54,481.54,1898.0,480.6824,480.6824,479.5769,479.5769,1898.0
2024-06-17 14:00:00,482.51,483.81,482.33,483.52,1615.0,480.5429,481.8376,480.3637,481.5488,1615.0
2024-06-17 14:30:00,483.05,483.17,482.2,483.04,1217.0,481.0807,481.2003,480.2342,481.0708,1217.0
2024-06-17 15:00:00,483.2,484.11,482.42,483.49,3892.0,481.2301,482.1364,480.4533,481.519,3892.0
2024-06-17 15:30:00,483.67,483.96,480.41,480.8,15029.0,481.6982,481.987,478.4515,478.8399,15029.0
2024-06-18 09:30:00,479.77,479.77,476.42,476.42,3761.0,477.8141,477.8141,474.4778,474.4778,3761.0
2024-06-18 10:00:00,475.4,477.42,473.98,477.42,3467.0,473.4619,475.4737,472.0477,475.4737,3467.0
2024-06-18 10:30:00,477.43,477.97,476.37,477.48,969.0,475.4837,476.0215,474.428,475.5335,969.0
2024-06-18 11:00:00,477.48,479.09,477.2,479.09,3200.0,475.5335,477.1369,475.2546,477.1369,3200.0
2024-06-18 11:30:00,479.27,479.34,477.75,479.34,2854.0,477.3162,477.3859,475.8024,477.3859,2854.0
2024-06-18 12:00:00,480.47,481.98,480.14,481.43,6654.0,478.5113,480.0151,478.1826,479.4673,6654.0
2024-06-18 12:30:00,481.42,483.8,481.41,482.58,5597.0,479.4574,481.8277,479.4474,480.6127,5597.0
2024-06-18 13:00:00,483.4,483.62,482.9,483.14,2321.0,481.4293,481.6484,480.9314,481.1704,2321.0
2024-06-18 13:30:00,482.93,483.55,482.52,482.65,931.0,480.9612,481.5787,480.5529,480.6824,931.0
2024-06-18 14:00:00,482.64,482.73,481.62,481.93,3790.0,480.6724,480.762,479.6566,479.9653,3790.0
2024-06-18 14:30:00,481.89,482.02,480.59,480.67,1544.0,479.9255,480.0549,478.6308,478.7104,1544.0
2024-06-18 15:00:00,480.63,480.86,479.85,480.75,2117.0,478.6706,478.8997,477.8938,478.7901,2117.0
2024-06-18 15:30:00,480.71,481.05,478.62,479.26,13940.0,478.7503,479.0889,476.6688,477.3062,13940.0
2024-06-20 09:30:00,482.28,483.28,478.85,478.85,5393.0,480.3139,481.3098,476.8979,476.8979,5393.0
2024-06-20 10:00:00,479.23,480.69,477.67,480.2,2102.0,477.2763,478.7304,475.7227,478.2424,2102.0
2024-06-20 10:30:00,480.52,481.35,476.82,476.82,2190.0,478.5611,479.3877,474.8761,474.8761,2190.0
2024-06-20 11:00:00,475.75,477.73,475.75,476.97,3569.0,473.8105,475.7824,473.8105,475.0255,3569.0
2024-06-20 11:30:00,476.36,478.33,475.16,475.63,3181.0,474.418,476.38,473.2229,473.691,3181.0
2024-06-20 12:00:00,475.9,478.97,475.9,477.71,1420.0,473.9599,477.0174,473.9599,475.7625,1420.0
2024-06-20 12:30:00,478.19,479.23,478.19,479.23,2617.0,476.2406,477.2763,476.2406,477.2763,2617.0
2024-06-20 13:00:00,478.77,479.51,478.43,479.41,1502.0,476.8182,477.5552,476.4796,477.4556,1502.0
2024-06-20 13:30:00,478.95,479.86,476.51,479.86,9225.0,476.9975,477.9037,474.5674,477.9037,9225.0
2024-06-20 14:00:00,481.53,481.86,480.12,480.61,2818.0,479.5669,479.8956,478.1627,478.6507,2818.0
2024-06-20 14:30:00,479.88,481.5,479.2,480.28,5948.0,477.9237,479.5371,477.2464,478.322,5948.0
2024-06-20 15:00:00,479.78,480.0,478.47,479.84,3373.0,477.8241,478.0432,476.5194,477.8838,3373.0
2024-06-20 15:30:00,480.33,481.71,479.25,480.74,16039.0,478.3718,479.7462,477.2962,478.7802,16039.0
2024-06-21 09:30:00,481.03,482.07,481.03,481.44,8626.0,479.069,480.1047,479.069,479.4773,8626.0
2024-06-21 10:00:00,483.09,485.54,482.2,483.03,1814.0,481.1206,483.5606,480.2342,481.0608,1814.0
2024-06-21 10:30:00,481.27,481.88,480.54,480.7,3006.0,479.308,479.9155,478.581,478.7403,3006.0
2024-06-21 11:00:00,480.47,482.26,480.38,481.5,4876.0,478.5113,480.294,478.4216,479.5371,4876.0
2024-06-21 11:30:00,482.1,482.7,480.55,481.02,6870.0,480.1346,480.7322,478.5909,479.059,6870.0
2024-06-21 12:00:00,480.84,481.1,479.43,479.44,1900.0,478.8798,479.1387,477.4755,477.4855,1900.0
2024-06-21 12:30:00,479.77,481.15,479.77,481.15,600.0,477.8141,479.1885,477.8141,479.1885,600.0
2024-06-21 13:00:00,482.18,482.78,482.0,482.0,1204.0,480.2143,480.8118,480.035,480.035,1204.0
2024-06-21 13:30:00,482.18,482.2,481.05,481.05,1000.0,480.2143,480.2342,479.0889,479.0889,1000.0
2024-06-21 14:00:00,481.23,481.38,480.59,481.24,1514.0,479.2682,479.4176,478.6308,479.2781,1514.0
2024-06-21 14:30:00,481.22,481.22,479.29,480.06,2687.0,479.2582,479.2582,477.3361,478.1029,2687.0
2024-06-21 15:00:00,480.05,480.64,479.1,479.51,5897.0,478.093,478.6806,477.1468,477.5552,5897.0
2024-06-21 15:30:00,479.51,481.63,479.03,479.48,16502.0,477.5552,479.6665,477.0771,477.5253,16502.0
2024-06-24 09:30:00,480.08,486.61,480.08,485.51,2634.0,478.1229,484.6262,478.1229,483.5307,2634.0
2024-06-24 10:00:00,485.23,488.93,484.03,485.37,4115.0,483.2519,486.9368,482.0567,483.3913,4115.0
2024-06-24 10:30:00,485.8,487.15,484.21,487.15,2822.0,483.8195,485.164,482.236,485.164,2822.0
2024-06-24 11:00:00,486.3,486.31,484.83,486.31,1500.0,484.3175,484.3275,482.8535,484.3275,1500.0
2024-06-24 11:30:00,487.39,489.07,487.39,488.79,1476.0,485.4031,487.0762,485.4031,486.7973,1476.0
2024-06-24 12:00:00,488.83,489.89,488.03,488.35,3156.0,486.8372,487.8929,486.0404,486.3591,3156.0
2024-06-24 12:30:00,488.31,489.87,487.97,488.08,4029.0,486.3193,487.8729,485.9807,486.0902,4029.0
2024-06-24 13:00:00,488.23,488.57,484.81,485.64,2277.0,486.2396,486.5782,482.8336,483.6602,2277.0
2024-06-24 13:30:00,485.82,486.43,485.34,485.51,1000.0,483.8395,484.447,483.3614,483.5307,1000.0
2024-06-24 14:00:00,485.97,485.97,484.65,485.35,2901.0,483.9888,483.9888,482.6742,483.3714,2901.0
2024-06-24 14:30:00,485.01,488.79,485.01,487.98,2288.0,483.0328,486.7973,483.0328,485.9906,2288.0
2024-06-24 15:00:00,487.75,488.98,487.75,488.68,4010.0,485.7616,486.9866,485.7616,486.6878,4010.0
2024-06-24 15:30:00,488.27,488.7,486.65,486.67,9889.0,486.2795,486.7077,484.6661,484.686,9889.0
2024-06-25 09:30:00,485.43,485.68,480.93,480.93,7766.0,483.451,483.7,478.9694,478.9694,7766.0
2024-06-25 10:00:00,481.54,483.66,480.55,480.55,5907.0,479.5769,481.6883,478.5909,478.5909,5907.0
2024-06-25 10:30:00,480.46,481.48,479.49,479.94,775.0,478.5013,479.5171,477.5353,477.9834,775.0
2024-06-25 11:00:00,478.88,482.1,478.88,480.13,3622.0,476.9277,480.1346,476.9277,478.1726,3622.0
2024-06-25 11:30:00,480.18,480.91,480.07,480.79,1918.0,478.2224,478.9495,478.1129,478.83,1918.0
2024-06-25 12:00:00,480.26,480.26,480.26,480.26,100.0,478.3021,478.3021,478.3021,478.3021,100.0
2024-06-25 12:30:00,480.11,480.37,474.19,474.28,6695.0,478.1527,478.4117,472.2569,472.3465,6695.0
2024-06-25 13:00:00,474.28,475.84,473.91,475.39,1973.0,472.3465,473.9001,471.978,473.452,1973.0
2024-06-25 13:30:00,475.83,476.32,475.73,476.14,1114.0,473.8902,474.3782,473.7906,474.1989,1114.0
2024-06-25 14:00:00,476.27,477.16,476.27,477.16,410.0,474.3284,475.2148,474.3284,475.2148,410.0
2024-06-25 14:30:00,478.51,478.51,477.16,477.46,1515.0,476.5593,476.5593,475.2148,475.5135,1515.0
2024-06-25 15:00:00,477.91,479.24,477.91,479.24,1783.0,475.9617,477.2863,475.9617,477.2863,1783.0
2024-06-25 15:30:00,479.71,482.53,479.59,480.8,14601.0,477.7544,480.5629,477.6349,478.8399,14601.0
2024-06-26 09:30:00,479.71,479.71,476.0,476.27,3833.0,477.7544,477.7544,474.0595,474.3284,3833.0
2024-06-26 10:00:00,476.0,478.84,474.92,477.11,4348.0,474.0595,476.8879,472.9839,475.165,4348.0
2024-06-26 10:30:00,476.82,477.27,475.39,475.4,2171.0,474.8761,475.3243,473.452,473.4619,2171.0
2024-06-26 11:00:00,475.0,475.05,472.14,472.54,3363.0,473.0636,473.1134,470.2152,470.6136,3363.0
2024-06-26 11:30:00,473.57,475.01,473.57,474.59,1261.0,471.6394,473.0735,471.6394,472.6552,1261.0
2024-06-26 12:00:00,474.44,474.89,472.79,473.3,1300.0,472.5058,472.954,470.8626,471.3705,1300.0
2024-06-26 12:30:00,473.93,473.93,472.35,472.96,4043.0,471.9979,471.9979,470.4244,471.0319,4043.0
2024-06-26 13:00:00,473.3,473.3,471.35,471.39,2480.0,471.3705,471.3705,469.4284,469.4683,2480.0
2024-06-26 13:30:00,472.62,473.5,471.97,472.76,4242.0,470.6933,471.5697,470.0459,470.8327,4242.0
2024-06-26 14:00:00,472.95,472.95,470.66,471.53,1705.0,471.0219,471.0219,468.7413,469.6077,1705.0
2024-06-26 14:30:00,471.18,475.07,471.1,474.32,5448.0,469.2591,473.1333,469.1795,472.3863,5448.0
2024-06-26 15:00:00,474.31,474.31,471.7,472.11,8362.0,472.3764,472.3764,469.777,470.1853,8362.0
2024-06-26 15:30:00,472.11,475.43,472.11,474.83,17414.0,470.1853,473.4918,470.1853,472.8943,17414.0
2024-06-27 09:30:00,474.7,476.36,471.4,473.07,4286.0,472.7648,474.418,469.4782,471.1414,4286.0
2024-06-27 10:00:00,474.81,475.36,473.09,474.61,1208.0,472.8743,473.4221,471.1613,472.6752,1208.0
2024-06-27 10:30:00,474.76,475.9,473.0,474.12,5080.0,472.8245,473.9599,471.0717,472.1872,5080.0
2024-06-27 11:00:00,473.55,473.69,472.1,473.55,3114.0,471.6195,471.7589,470.1754,471.6195,3114.0
2024-06-27 11:30:00,473.7,473.87,473.0,473.16,1985.0,471.7689,471.9382,471.0717,471.2311,1985.0
2024-06-27 12:00:00,472.85,472.85,471.27,471.78,3108.0,470.9223,470.9223,469.3488,469.8567,3108.0
2024-06-27 12:30:00,471.67,474.6,470.92,474.0,9978.0,469.7471,472.6652,469.0002,472.0676,9978.0
2024-06-27 13:00:00,475.45,476.31,474.86,475.56,3121.0,473.5117,474.3682,472.9241,473.6213,3121.0
2024-06-27 13:30:00,475.33,475.82,474.63,475.5,2670.0,473.3922,473.8802,472.6951,473.5615,2670.0
2024-06-27 14:00:00,475.5,475.93,474.26,474.66,6534.0,473.5615,473.9898,472.3266,472.7249,6534.0
2024-06-27 14:30:00,475.04,475.22,472.67,473.83,4985.0,473.1034,473.2827,470.7431,471.8983,4985.0
2024-06-27 15:00:00,473.96,474.0,472.37,473.69,3951.0,472.0278,472.0676,470.4443,471.7589,3951.0
2024-06-27 15:30:00,473.64,475.32,472.96,474.09,17419.0,471.7091,473.3823,471.0319,472.1573,17419.0
2024-06-28 09:30:00,476.56,478.89,475.3,477.14,3825.0,474.6172,476.9377,473.3623,475.1948,3825.0
2024-06-28 10:00:00,476.75,478.89,476.59,476.91,1835.0,474.8064,476.9377,474.6471,474.9658,1835.0
2024-06-28 10:30:00,475.54,477.16,475.54,476.16,1907.0,473.6014,475.2148,473.6014,474.2188,1907.0
2024-06-28 11:00:00,476.12,476.12,474.87,474.87,1809.0,474.179,474.179,472.9341,472.9341,1809.0
2024-06-28 11:30:00,475.22,476.09,474.59,475.05,1800.0,473.2827,474.1491,472.6552,473.1134,1800.0
2024-06-28 12:00:00,475.44,476.4,475.24,476.4,1200.0,473.5018,474.4579,473.3026,474.4579,1200.0
2024-06-28 12:30:00,476.36,476.36,473.7,474.25,4090.0,474.418,474.418,471.7689,472.3166,4090.0
2024-06-28 13:00:00,474.21,474.72,472.25,472.25,1773.0,472.2768,472.7847,470.3248,470.3248,1773.0
2024-06-28 13:30:00,471.25,471.91,469.37,469.73,2087.0,469.3289,469.9862,467.4565,467.815,2087.0
2024-06-28 14:00:00,470.36,471.44,469.5,469.5,2724.0,468.4425,469.5181,467.586,467.586,2724.0
2024-06-28 14:30:00,469.73,470.21,469.4,469.86,2400.0,467.815,468.2931,467.4864,467.9445,2400.0
2024-06-28 15:00:00,469.9,470.07,468.96,469.03,3015.0,467.9844,468.1537,467.0482,467.1179,3015.0
2024-06-28 15:30:00,469.67,471.03,469.0,469.49,23166.0,467.7553,469.1097,467.088,467.576,23166.0
2024-07-01 09:30:00,470.1,470.1,466.9,468.78,1841.0,468.1835,468.1835,464.9966,466.8689,1841.0
2024-07-01 10:00:00,469.1,471.41,465.69,468.25,3733.0,467.1876,469.4882,463.7915,466.3411,3733.0
2024-07-01 10:30:00,467.41,469.27,467.4,467.89,2240.0,465.5045,467.3569,465.4945,465.9825,2240.0
2024-07-01 11:00:00,466.77,468.51,466.77,467.74,2751.0,464.8671,466.6,464.8671,465.8332,2751.0
2024-07-01 11:30:00,467.26,467.34,464.3,464.3,4979.0,465.3551,465.4348,462.4072,462.4072,4979.0
2024-07-01 12:00:00,463.89,464.84,463.48,463.48,3200.0,461.9989,462.945,461.5905,461.5905,3200.0
2024-07-01 12:30:00,462.2,463.55,462.2,463.0,3474.0,460.3157,461.6602,460.3157,461.1125,3474.0
2024-07-01 13:00:00,462.96,462.96,461.98,462.61,1307.0,461.0726,461.0726,460.0966,460.7241,1307.0
2024-07-01 13:30:00,462.15,462.6,462.15,462.24,1705.0,460.2659,460.7141,460.2659,460.3556,1705.0
2024-07-01 14:00:00,462.56,462.56,460.86,462.14,3057.0,460.6743,460.6743,458.9812,460.256,3057.0
2024-07-01 14:30:00,462.47,462.56,460.92,461.37,4300.0,460.5846,460.6743,459.041,459.4891,4300.0
2024-07-01 15:00:00,461.06,462.19,461.06,461.56,3294.0,459.1804,460.3058,459.1804,459.6784,3294.0
2024-07-01 15:30:00,462.05,463.75,461.74,463.16,15120.0,460.1664,461.8594,459.8576,461.2718,15120.0
2024-07-02 09:30:00,463.52,463.52,456.95,456.96,1962.0,461.6304,461.6304,455.0871,455.0971,1962.0
2024-07-02 10:00:00,456.85,457.39,456.35,457.29,1552.0,454.9876,455.5254,454.4896,455.4258,1552.0
2024-07-02 10:30:00,457.51,458.1,453.27,454.0,1776.0,455.6449,456.2325,451.4221,452.1492,1776.0
2024-07-02 11:00:00,454.76,456.04,454.12,456.04,3505.0,452.9061,454.1809,452.2687,454.1809,3505.0
2024-07-02 11:30:00,456.11,457.38,456.09,456.83,5060.0,454.2506,455.5154,454.2307,454.9676,5060.0
2024-07-02 12:00:00,457.21,457.21,456.61,456.74,600.0,455.3461,455.3461,454.7485,454.878,600.0
2024-07-02 12:30:00,456.17,456.83,455.28,456.83,1654.0,454.3103,454.9676,453.424,454.9676,1654.0
2024-07-02 13:00:00,456.52,456.77,455.2,456.24,2894.0,454.6589,454.9079,453.3443,454.38,2894.0
2024-07-02 13:30:00,456.4,456.62,455.94,456.62,821.0,454.5394,454.7585,454.0813,454.7585,821.0
2024-07-02 14:00:00,457.93,458.03,457.93,457.96,321.0,456.0632,456.1627,456.0632,456.093,321.0
2024-07-02 14:30:00,457.92,458.05,457.92,458.05,240.0,456.0532,456.1827,456.0532,456.1827,240.0
2024-07-02 15:00:00,459.03,459.5,458.55,459.01,2034.0,457.1587,457.6268,456.6806,457.1387,2034.0
2024-07-02 15:30:00,459.16,461.67,459.16,459.86,8985.0,457.2881,459.7879,457.2881,457.9853,8985.0
2024-07-03 09:30:00,459.92,459.92,448.68,455.0,3749.0,458.045,458.045,446.8509,453.1451,3749.0
2024-07-03 10:00:00,457.24,458.12,456.05,456.56,3576.0,455.376,456.2524,454.1908,454.6987,3576.0
2024-07-03 10:30:00,456.08,457.41,456.07,456.12,1519.0,454.2207,455.5453,454.2107,454.2605,1519.0
2024-07-03 11:00:00,455.88,456.96,455.23,455.88,3208.0,454.0215,455.0971,453.3742,454.0215,3208.0
2024-07-03 11:30:00,456.27,456.27,454.13,454.13,3633.0,454.4099,454.4099,452.2786,452.2786,3633.0
2024-07-03 12:00:00,453.57,454.24,452.82,453.19,3931.0,451.7209,452.3882,450.974,451.3425,3931.0
2024-07-03 12:30:00,452.73,454.66,452.54,453.01,9103.0,450.8844,452.8065,450.6951,451.1632,9103.0
2024-07-05 09:30:00,452.26,452.26,450.01,450.01,1447.0,450.4163,450.4163,448.1754,448.1754,1447.0
2024-07-05 10:00:00,450.0,450.5,448.51,448.86,3914.0,448.1655,448.6634,446.6816,447.0301,3914.0
2024-07-05 10:30:00,448.88,450.29,447.62,448.14,2139.0,447.05,448.4543,445.7952,446.3131,2139.0
2024-07-05 11:00:00,448.08,448.75,446.81,447.56,2728.0,446.2533,446.9206,444.9885,445.7354,2728.0
2024-07-05 11:30:00,446.98,447.59,446.12,446.34,700.0,445.1578,445.7653,444.3013,444.5204,700.0
2024-07-05 12:00:00,446.09,448.27,446.08,448.0,700.0,444.2714,446.4425,444.2615,446.1736,700.0
2024-07-05 12:30:00,448.16,449.44,447.81,449.44,1326.0,446.333,447.6078,445.9844,447.6078,1326.0
2024-07-05 13:00:00,449.63,451.91,449.52,451.5,3590.0,447.797,450.0677,447.6874,449.6594,3590.0
2024-07-05 13:30:00,451.48,452.0,450.75,452.0,2000.0,449.6394,450.1573,448.9124,450.1573,2000.0
2024-07-05 14:00:00,451.69,452.72,451.69,452.72,2013.0,449.8486,450.8744,449.8486,450.8744,2013.0
2024-07-05 14:30:00,452.38,452.56,450.87,450.88,2083.0,450.5358,450.715,449.0319,449.0419,2083.0
2024-07-05 15:00:00,451.2,451.6,450.04,450.05,1657.0,449.3606,449.759,448.2053,448.2153,1657.0
2024-07-05 15:30:00,450.13,456.0,450.13,453.41,20497.0,448.295,454.141,448.295,451.5616,20497.0
2024-07-08 09:30:00,455.68,458.68,455.17,457.13,2224.0,453.8223,456.8101,453.3144,455.2664,2224.0
2024-07-08 10:00:00,456.77,460.93,456.77,459.59,3023.0,454.9079,459.0509,454.9079,457.7164,3023.0
2024-07-08 10:30:00,460.51,461.75,459.61,460.16,1642.0,458.6326,459.8676,457.7363,458.2841,1642.0
2024-07-08 11:00:00,460.21,460.32,459.72,459.72,860.0,458.3339,458.4434,457.8459,457.8459,860.0
2024-07-08 11:30:00,459.8,460.86,458.98,458.99,1110.0,457.9255,458.9812,457.1089,457.1188,1110.0
2024-07-08 12:00:00,458.96,459.31,458.43,458.44,1200.0,457.089,457.4375,456.5611,456.5711,1200.0
2024-07-08 12:30:00,457.82,458.29,456.48,458.29,1806.0,455.9536,456.4217,454.6191,456.4217,1806.0
2024-07-08 13:00:00,458.77,459.62,458.76,459.62,200.0,456.8997,457.7463,456.8898,457.7463,200.0
2024-07-08 13:30:00,460.23,460.23,458.69,459.1,2891.0,458.3538,458.3538,456.8201,457.2284,2891.0
2024-07-08 14:00:00,459.04,459.04,457.53,457.53,8396.0,457.1686,457.1686,455.6648,455.6648,8396.0
2024-07-08 14:30:00,457.1,458.97,456.76,458.97,4392.0,455.2365,457.0989,454.8979,457.0989,4392.0
2024-07-08 15:00:00,459.42,459.48,458.63,458.64,1282.0,457.5471,457.6068,456.7603,456.7703,1282.0
2024-07-08 15:30:00,458.85,459.82,458.01,459.8,8759.0,456.9794,457.9454,456.1428,457.9255,8759.0
2024-07-09 09:30:00,459.33,459.33,456.43,456.43,2582.0,457.4574,457.4574,454.5693,454.5693,2582.0
2024-07-09 10:00:00,456.31,458.56,456.31,458.25,1954.0,454.4498,456.6906,454.4498,456.3818,1954.0
2024-07-09 10:30:00,457.61,457.82,456.24,456.24,2140.0,455.7445,455.9536,454.38,454.38,2140.0
2024-07-09 11:00:00,456.04,456.88,455.9,456.39,1466.0,454.1809,455.0174,454.0414,454.5294,1466.0
2024-07-09 11:30:00,456.2,456.2,453.94,454.67,2756.0,454.3402,454.3402,452.0894,452.8164,2756.0
2024-07-09 12:00:00,454.51,454.53,453.69,454.08,907.0,452.6571,452.677,451.8404,452.2288,907.0
2024-07-09 12:30:00,454.37,456.21,454.37,456.11,2105.0,452.5177,454.3502,452.5177,454.2506,2105.0
2024-07-09 13:00:00,456.21,456.21,454.85,455.47,2300.0,454.3502,454.3502,452.9957,453.6132,2300.0
2024-07-09 13:30:00,454.89,456.04,454.77,454.77,2527.0,453.0355,454.1809,452.916,452.916,2527.0
2024-07-09 14:00:00,454.84,455.98,454.23,455.98,2070.0,452.9857,454.1211,452.3782,454.1211,2070.0
2024-07-09 14:30:00,456.09,456.19,455.16,455.72,1220.0,454.2307,454.3302,453.3044,453.8622,1220.0
2024-07-09 15:00:00,455.71,455.71,454.23,454.54,1805.0,453.8522,453.8522,452.3782,452.687,1805.0
2024-07-09 15:30:00,454.61,456.51,454.25,454.9,9906.0,452.7567,454.6489,452.3982,453.0455,9906.0
2024-07-10 09:30:00,460.34,460.34,454.93,457.72,3270.0,458.4633,458.4633,453.0754,455.854,3270.0
2024-07-10 10:00:00,458.47,461.25,457.6,460.09,1777.0,456.601,459.3696,455.7345,458.2143,1777.0
2024-07-10 10:30:00,460.45,460.45,459.23,459.71,1648.0,458.5729,458.5729,457.3579,457.8359,1648.0
2024-07-10 11:00:00,459.63,459.63,457.94,458.01,1582.0,457.7562,457.7562,456.0731,456.1428,1582.0
2024-07-10 11:30:00,458.52,458.52,457.12,457.67,916.0,456.6507,456.6507,455.2565,455.8042,916.0
2024-07-10 12:00:00,458.03,459.45,458.03,458.45,2013.0,456.1627,457.577,456.1627,456.581,2013.0
2024-07-10 12:30:00,458.38,458.45,457.8,457.93,1486.0,456.5113,456.581,455.9337,456.0632,1486.0
2024-07-10 13:00:00,458.52,458.92,457.82,457.82,1411.0,456.6507,457.0491,455.9536,455.9536,1411.0
2024-07-10 13:30:00,457.51,458.85,457.19,458.65,1378.0,455.6449,456.9794,455.3262,456.7802,1378.0
2024-07-10 14:00:00,458.44,459.88,458.44,459.53,13018.0,456.5711,458.0052,456.5711,457.6566,13018.0
2024-07-10 14:30:00,459.77,460.09,459.27,460.09,2070.0,457.8957,458.2143,457.3977,458.2143,2070.0
2024-07-10 15:00:00,461.01,461.29,459.81,461.29,1690.0,459.1306,459.4095,457.9355,459.4095,1690.0
2024-07-10 15:30:00,461.4,463.15,460.61,462.9,27513.0,459.519,461.2619,458.7322,461.0129,27513.0
2024-07-11 09:30:00,464.94,469.26,464.67,469.17,5488.0,463.0446,467.347,462.7757,467.2573,5488.0
2024-07-11 10:00:00,469.83,471.67,469.54,470.01,4575.0,467.9146,469.7471,467.6258,468.0939,4575.0
2024-07-11 10:30:00,469.96,471.74,469.7,470.48,1797.0,468.0441,469.8169,467.7852,468.562,1797.0
2024-07-11 11:00:00,470.44,471.98,470.44,471.91,720.0,468.5222,470.0559,468.5222,469.9862,720.0
2024-07-11 11:30:00,472.28,473.25,471.89,472.69,1500.0,470.3547,471.3207,469.9662,470.763,1500.0
2024-07-11 12:00:00,472.4,472.4,469.88,469.88,1910.0,470.4742,470.4742,467.9644,467.9644,1910.0
2024-07-11 12:30:00,470.27,472.0,469.65,471.38,2238.0,468.3528,470.0758,467.7354,469.4583,2238.0
2024-07-11 13:00:00,471.32,473.17,471.32,471.7,1603.0,469.3986,471.241,469.3986,469.777,1603.0
2024-07-11 13:30:00,471.19,472.13,470.47,472.13,2041.0,469.2691,470.2053,468.552,470.2053,2041.0
2024-07-11 14:00:00,471.6,471.81,471.0,471.0,589.0,469.6774,469.8866,469.0799,469.0799,589.0
2024-07-11 14:30:00,471.15,472.32,470.58,471.26,2439.0,469.2293,470.3945,468.6616,469.3388,2439.0
2024-07-11 15:00:00,471.63,472.8,471.63,472.35,1819.0,469.7073,470.8725,469.7073,470.4244,1819.0
2024-07-11 15:30:00,472.35,473.23,471.11,471.92,9569.0,470.4244,471.3008,469.1894,469.9961,9569.0
2024-07-12 09:30:00,473.87,476.43,471.77,473.95,4849.0,471.9382,474.4877,469.8467,472.0178,4849.0
2024-07-12 10:00:00,474.4,475.81,474.31,474.7,946.0,472.466,473.8703,472.3764,472.7648,946.0
2024-07-12 10:30:00,474.51,477.34,473.66,475.87,7522.0,472.5756,475.394,471.729,473.93,7522.0
2024-07-12 11:00:00,475.87,478.12,475.87,477.01,3760.0,473.93,476.1708,473.93,475.0654,3760.0
2024-07-12 11:30:00,477.5,477.67,476.25,477.0,1535.0,475.5534,475.7227,474.3085,475.0554,1535.0
2024-07-12 12:00:00,477.49,477.49,475.89,476.32,1832.0,475.5434,475.5434,473.9499,474.3782,1832.0
2024-07-12 12:30:00,477.14,478.27,477.14,478.27,1436.0,475.1948,476.3202,475.1948,476.3202,1436.0
2024-07-12 13:00:00,477.74,478.22,477.74,478.22,725.0,475.7924,476.2704,475.7924,476.2704,725.0
2024-07-12 13:30:00,478.21,478.21,476.94,476.95,1170.0,476.2605,476.2605,474.9957,475.0056,1170.0
2024-07-12 14:00:00,477.32,477.32,477.32,477.32,100.0,475.3741,475.3741,475.3741,475.3741,100.0
2024-07-12 14:30:00,476.68,477.77,476.62,477.58,2061.0,474.7367,475.8223,474.677,475.633,2061.0
2024-07-12 15:00:00,477.67,477.67,476.51,476.78,1237.0,475.7227,475.7227,474.5674,474.8363,1237.0
2024-07-12 15:30:00,478.14,478.14,475.17,475.43,9306.0,476.1908,476.1908,473.2329,473.4918,9306.0
2024-07-15 09:30:00,479.43,481.45,476.92,481.45,2379.0,477.4755,479.4873,474.9757,479.4873,2379.0
2024-07-15 10:00:00,480.88,483.37,479.77,483.05,3672.0,478.9196,481.3994,477.8141,481.0807,3672.0
2024-07-15 10:30:00,482.62,483.29,481.48,483.29,1980.0,480.6525,481.3198,479.5171,481.3198,1980.0
2024-07-15 11:00:00,483.22,485.08,483.22,484.71,1524.0,481.2501,483.1025,481.2501,482.734,1524.0
2024-07-15 11:30:00,485.02,485.02,483.38,483.44,1036.0,483.0427,483.0427,481.4094,481.4692,1036.0
2024-07-15 12:00:00,483.35,483.35,481.62,482.6,5004.0,481.3795,481.3795,479.6566,480.6326,5004.0
2024-07-15 12:30:00,483.21,484.67,482.26,482.91,5000.0,481.2401,482.6941,480.294,480.9413,5000.0
2024-07-15 13:00:00,483.76,485.29,483.76,484.35,1850.0,481.7879,483.3116,481.7879,482.3754,1850.0
2024-07-15 13:30:00,484.0,485.8,483.54,485.29,838.0,482.0269,483.8195,481.5687,483.3116,838.0
2024-07-15 14:00:00,485.53,485.74,483.55,483.61,2681.0,483.5506,483.7598,481.5787,481.6385,2681.0
2024-07-15 14:30:00,483.61,485.75,483.57,485.11,2100.0,481.6385,483.7697,481.5986,483.1323,2100.0
2024-07-15 15:00:00,484.68,486.15,484.67,484.96,2203.0,482.7041,484.1681,482.6941,482.983,2203.0
2024-07-15 15:30:00,485.5,485.51,482.41,484.02,10331.0,483.5208,483.5307,480.4434,482.0468,10331.0
2024-07-16 09:30:00,487.39,492.91,487.39,492.91,1513.0,485.4031,490.9005,485.4031,490.9005,1513.0
2024-07-16 10:00:00,492.92,495.59,491.78,494.63,5469.0,490.9105,493.5696,489.7752,492.6135,5469.0
2024-07-16 10:30:00,493.81,498.41,493.81,496.26,7547.0,491.7969,496.3781,491.7969,494.2369,7547.0
2024-07-16 11:00:00,497.13,500.15,496.53,500.15,1733.0,495.1033,498.111,494.5058,498.111,1733.0
2024-07-16 11:30:00,500.54,501.33,499.27,500.88,3379.0,498.4994,499.2862,497.2346,498.8381,3379.0
2024-07-16 12:00:00,500.87,502.67,500.23,501.84,3799.0,498.8281,500.6208,498.1907,499.7941,3799.0
2024-07-16 12:30:00,501.71,502.02,500.99,501.6,1575.0,499.6647,499.9734,498.9476,499.5551,1575.0
2024-07-16 13:00:00,501.75,503.19,501.47,501.47,2834.0,499.7045,501.1386,499.4257,499.4257,2834.0
2024-07-16 13:30:00,501.78,501.78,498.02,498.62,11335.0,499.7344,499.7344,495.9897,496.5873,11335.0
2024-07-16 14:00:00,498.36,500.3,498.36,500.3,7958.0,496.3283,498.2604,496.3283,498.2604,7958.0
2024-07-16 14:30:00,499.87,502.22,499.63,500.85,3378.0,497.8322,500.1726,497.5932,498.8082,3378.0
2024-07-16 15:00:00,501.25,501.25,499.59,500.37,2603.0,499.2065,499.2065,497.5533,498.3301,2603.0
2024-07-16 15:30:00,499.78,499.78,495.73,495.84,25817.0,497.7425,497.7425,493.7091,493.8186,25817.0
2024-07-17 09:30:00,494.53,494.53,489.78,492.78,5553.0,492.5139,492.5139,487.7833,490.7711,5553.0
2024-07-17 10:00:00,492.74,493.58,491.43,492.44,6975.0,490.7312,491.5678,489.4266,490.4325,6975.0
2024-07-17 10:30:00,491.55,492.96,490.78,491.31,5180.0,489.5461,490.9503,488.7792,489.3071,5180.0
2024-07-17 11:00:00,491.02,492.32,490.83,492.0,5132.0,489.0183,490.313,488.829,489.9943,5132.0
2024-07-17 11:30:00,492.18,495.82,492.18,494.61,2352.0,490.1735,493.7987,490.1735,492.5936,2352.0
2024-07-17 12:00:00,495.25,497.6,494.86,496.59,6010.0,493.231,495.5714,492.8426,494.5655,6010.0
2024-07-17 12:30:00,497.03,498.42,496.19,496.19,3147.0,495.0038,496.3881,494.1672,494.1672,3147.0
2024-07-17 13:00:00,495.6,497.31,495.6,496.63,1435.0,493.5796,495.2826,493.5796,494.6054,1435.0
2024-07-17 13:30:00,496.31,496.51,494.28,494.28,1329.0,494.2867,494.4859,492.265,492.265,1329.0
2024-07-17 14:00:00,494.18,495.55,494.13,495.07,3358.0,492.1654,493.5298,492.1156,493.0517,3358.0
2024-07-17 14:30:00,495.43,495.61,492.83,493.2,3286.0,493.4103,493.5895,490.8209,491.1894,3286.0
2024-07-17 15:00:00,493.15,493.71,490.1,490.1,5410.0,491.1396,491.6973,488.102,488.102,5410.0
2024-07-17 15:30:00,490.05,490.45,488.23,489.2,13134.0,488.0522,488.4506,486.2396,487.2057,13134.0
2024-07-18 09:30:00,492.92,492.92,486.58,491.22,3192.0,490.9105,490.9105,484.5964,489.2174,3192.0
2024-07-18 10:00:00,491.2,492.68,487.19,490.6,5424.0,489.1975,490.6715,485.2039,488.6,5424.0
2024-07-18 10:30:00,489.64,490.54,489.6,489.86,1720.0,487.6439,488.5402,487.604,487.863,1720.0
2024-07-18 11:00:00,489.63,491.0,489.54,489.7,2422.0,487.6339,488.9983,487.5443,487.7036,2422.0
2024-07-18 11:30:00,489.32,495.23,489.32,494.08,7498.0,487.3252,493.2111,487.3252,492.0658,7498.0
2024-07-18 12:00:00,494.14,494.35,491.63,492.47,2310.0,492.1255,492.3347,489.6258,490.4623,2310.0
2024-07-18 12:30:00,492.37,496.34,492.36,495.54,2181.0,490.3628,494.3166,490.3528,493.5198,2181.0
2024-07-18 13:00:00,496.15,496.8,495.92,496.14,1451.0,494.1273,494.7747,493.8983,494.1174,1451.0
2024-07-18 13:30:00,496.34,496.34,494.89,496.13,1981.0,494.3166,494.3166,492.8725,494.1074,1981.0
2024-07-18 14:00:00,496.06,498.79,495.57,497.0,1800.0,494.0377,496.7566,493.5497,494.9739,1800.0
2024-07-18 14:30:00,497.01,497.9,495.9,497.48,5262.0,494.9838,495.8702,493.8784,495.4519,5262.0
2024-07-18 15:00:00,497.46,498.38,495.92,498.32,7016.0,495.432,496.3482,493.8983,496.2885,7016.0
2024-07-18 15:30:00,498.29,500.4,498.2,500.25,25518.0,496.2586,498.36,496.169,498.2106,25518.0
2024-07-19 09:30:00,501.15,502.55,500.8,500.8,1565.0,499.107,500.5012,498.7584,498.7584,1565.0
2024-07-19 10:00:00,502.77,506.51,502.46,504.06,11255.0,500.7204,504.4451,500.4116,502.0051,11255.0
2024-07-19 10:30:00,504.91,506.94,502.88,506.03,3803.0,502.8516,504.8734,500.8299,503.9671,3803.0
2024-07-19 11:00:00,505.66,506.49,504.5,504.5,1050.0,503.5986,504.4252,502.4433,502.4433,1050.0
2024-07-19 11:30:00,506.12,506.12,503.77,504.61,5526.0,504.0567,504.0567,501.7163,502.5529,5526.0
2024-07-19 12:00:00,505.02,506.6,505.02,506.38,1072.0,502.9612,504.5347,502.9612,504.3156,1072.0
2024-07-19 12:30:00,506.17,506.17,503.18,503.73,5180.0,504.1065,504.1065,501.1287,501.6764,5180.0
2024-07-19 13:00:00,504.31,504.6,502.97,503.45,4204.0,502.2541,502.5429,500.9195,501.3976,4204.0
2024-07-19 13:30:00,502.7,503.83,501.53,503.83,4408.0,500.6506,501.776,499.4854,501.776,4408.0
2024-07-19 14:00:00,503.22,504.27,503.22,503.59,2939.0,501.1685,502.2142,501.1685,501.537,2939.0
2024-07-19 14:30:00,503.17,504.87,503.17,504.4,5832.0,501.1187,502.8118,501.1187,502.3437,5832.0
2024-07-19 15:00:00,504.36,508.15,504.36,508.13,12133.0,502.3039,506.0784,502.3039,506.0585,12133.0
2024-07-19 15:30:00,508.42,512.38,508.42,511.51,28561.0,506.3473,510.2912,506.3473,509.4247,28561.0
2024-07-22 09:30:00,514.55,518.01,508.66,511.77,5403.0,512.4523,515.8982,506.5863,509.6837,5403.0
2024-07-22 10:00:00,509.55,510.67,508.65,509.85,2205.0,507.4727,508.5881,506.5764,507.7715,2205.0
2024-07-22 10:30:00,510.39,511.36,506.39,506.72,2200.0,508.3093,509.2753,504.3256,504.6542,2200.0
2024-07-22 11:00:00,506.53,510.01,506.52,510.01,3710.0,504.465,507.9308,504.4551,507.9308,3710.0
2024-07-22 11:30:00,509.93,510.56,509.67,510.09,1347.0,507.8512,508.4786,507.5922,508.0105,1347.0
2024-07-22 12:00:00,511.22,512.52,511.22,512.52,1881.0,509.1359,510.4306,509.1359,510.4306,1881.0
2024-07-22 12:30:00,513.0,513.0,511.89,512.98,2000.0,510.9086,510.9086,509.8032,510.8887,2000.0
2024-07-22 13:00:00,513.49,513.92,512.67,513.92,856.0,511.3967,511.8249,510.58,511.8249,856.0
2024-07-22 13:30:00,514.06,515.29,513.52,515.29,3142.0,511.9643,513.1893,511.4265,513.1893,3142.0
2024-07-22 14:00:00,515.47,515.47,514.54,514.6,1300.0,513.3686,513.3686,512.4424,512.5021,1300.0
2024-07-22 14:30:00,515.32,516.27,515.32,516.18,1499.0,513.2192,514.1653,513.2192,514.0757,1499.0
2024-07-22 15:00:00,515.97,516.96,515.3,516.96,3167.0,513.8665,514.8525,513.1993,514.8525,3167.0
2024-07-22 15:30:00,516.24,519.41,516.23,518.06,28120.0,514.1354,517.2925,514.1255,515.948,28120.0
2024-07-23 09:30:00,520.0,520.0,514.8,515.23,1873.0,517.8801,517.8801,512.7013,513.1296,1873.0
2024-07-23 10:00:00,515.89,517.26,513.95,517.26,3249.0,513.7869,515.1513,511.8548,515.1513,3249.0
2024-07-23 10:30:00,517.23,517.23,513.07,513.35,2095.0,515.1214,515.1214,510.9784,511.2572,2095.0
2024-07-23 11:00:00,512.84,518.44,512.21,513.91,9228.0,510.7493,516.3265,510.1219,511.8149,9228.0
2024-07-23 11:30:00,514.99,515.34,514.14,514.18,1781.0,512.8905,513.2391,512.044,512.0838,1781.0
2024-07-23 12:00:00,514.46,515.43,514.23,514.23,1545.0,512.3627,513.3287,512.1336,512.1336,1545.0
2024-07-23 12:30:00,515.02,515.02,511.91,511.91,1161.0,512.9204,512.9204,509.8231,509.8231,1161.0
2024-07-23 13:00:00,512.43,512.44,512.43,512.43,199.0,510.341,510.3509,510.341,510.341,199.0
2024-07-23 13:30:00,512.48,512.85,512.34,512.35,1137.0,510.3908,510.7593,510.2513,510.2613,1137.0
2024-07-23 14:00:00,512.83,513.88,512.83,513.88,12325.0,510.7393,511.7851,510.7393,511.7851,12325.0
2024-07-23 14:30:00,513.9,513.9,512.58,512.78,2352.0,511.805,511.805,510.4904,510.6895,2352.0
2024-07-23 15:00:00,512.58,512.63,510.55,510.55,5383.0,510.4904,510.5402,508.4686,508.4686,5383.0
2024-07-23 15:30:00,510.09,510.75,506.59,506.62,13619.0,508.0105,508.6678,504.5248,504.5547,13619.0
2024-07-24 09:30:00,505.04,505.27,486.32,496.11,31911.0,502.9811,503.2102,484.3374,494.0875,31911.0
2024-07-24 10:00:00,498.49,498.49,496.21,496.76,1124.0,496.4578,496.4578,494.1871,494.7349,1124.0
2024-07-24 10:30:00,497.28,498.13,497.08,498.13,933.0,495.2527,496.0993,495.0535,496.0993,933.0
2024-07-24 11:00:00,497.42,499.88,497.18,499.88,1543.0,495.3922,497.8421,495.1531,497.8421,1543.0
2024-07-24 11:30:00,499.86,500.55,498.3,499.7,30833.0,497.8222,498.5094,496.2686,497.6629,30833.0
2024-07-24 12:00:00,499.46,503.2,499.08,502.28,10072.0,497.4238,501.1486,497.0454,500.2323,10072.0
2024-07-24 12:30:00,502.28,502.29,501.26,501.4,1205.0,500.2323,500.2423,499.2165,499.3559,1205.0
2024-07-24 13:00:00,501.56,501.56,500.24,501.33,9773.0,499.5153,499.5153,498.2007,499.2862,9773.0
2024-07-24 13:30:00,501.0,502.87,500.46,502.49,2373.0,498.9576,500.8199,498.4198,500.4415,2373.0
2024-07-24 14:00:00,502.88,503.73,501.05,501.05,8344.0,500.8299,501.6764,499.0074,499.0074,8344.0
2024-07-24 14:30:00,500.68,502.86,500.68,502.86,644.0,498.6389,500.81,498.6389,500.81,644.0
2024-07-24 15:00:00,503.86,503.86,501.59,501.59,1683.0,501.8059,501.8059,499.5452,499.5452,1683.0
2024-07-24 15:30:00,501.97,502.71,498.89,500.01,6559.0,499.9236,500.6606,496.8562,497.9716,6559.0
2024-07-25 09:30:00,497.18,502.89,497.18,497.51,2758.0,495.1531,500.8399,495.1531,495.4818,2758.0
2024-07-25 10:00:00,497.88,499.86,495.88,499.46,3449.0,495.8503,497.8222,493.8584,497.4238,3449.0
2024-07-25 10:30:00,499.04,501.1,495.81,499.62,3907.0,497.0056,499.0572,493.7887,497.5832,3907.0
2024-07-25 11:00:00,500.24,503.5,500.24,502.96,2269.0,498.2007,501.4474,498.2007,500.9096,2269.0
2024-07-25 11:30:00,503.72,503.72,501.21,503.1,1486.0,501.6665,501.6665,499.1667,501.049,1486.0
2024-07-25 12:00:00,502.83,504.03,502.81,504.03,1197.0,500.7801,501.9752,500.7602,501.9752,1197.0
2024-07-25 12:30:00,504.12,504.12,504.0,504.06,700.0,502.0648,502.0648,501.9453,502.0051,700.0
2024-07-25 13:00:00,504.44,504.75,504.07,504.75,752.0,502.3835,502.6923,502.0151,502.6923,752.0
2024-07-25 13:30:00,504.97,505.41,503.31,503.31,1753.0,502.9114,503.3496,501.2582,501.2582,1753.0
2024-07-25 14:00:00,502.98,503.57,502.63,503.23,605.0,500.9295,501.5171,500.5809,501.1785,605.0
2024-07-25 14:30:00,502.82,502.82,500.5,501.4,1220.0,500.7701,500.7701,498.4596,499.3559,1220.0
2024-07-25 15:00:00,501.39,502.14,500.87,502.06,1869.0,499.346,500.0929,498.8281,500.0132,1869.0
2024-07-25 15:30:00,501.71,502.2,500.62,501.91,12267.0,499.6647,500.1527,498.5791,499.8639,12267.0
2024-07-26 09:30:00,510.68,514.02,508.05,513.53,5513.0,508.5981,511.9245,505.9788,511.4365,5513.0
2024-07-26 10:00:00,513.41,515.45,512.78,513.45,10303.0,511.317,513.3487,510.6895,511.3568,10303.0
2024-07-26 10:30:00,513.83,515.71,512.63,515.71,13570.0,511.7353,513.6076,510.5402,513.6076,13570.0
2024-07-26 11:00:00,514.36,516.24,514.36,515.65,2980.0,512.2631,514.1354,512.2631,513.5478,2980.0
2024-07-26 11:30:00,514.81,516.66,514.81,516.01,1398.0,512.7113,514.5537,512.7113,513.9064,1398.0
2024-07-26 12:00:00,515.89,517.04,515.73,516.8,1905.0,513.7869,514.9322,513.6275,514.6932,1905.0
2024-07-26 12:30:00,517.01,517.65,515.61,516.99,11265.0,514.9023,515.5397,513.508,514.8824,11265.0
2024-07-26 13:00:00,516.99,516.99,515.3,516.17,6955.0,514.8824,514.8824,513.1993,514.0657,6955.0
2024-07-26 13:30:00,516.7,516.7,512.96,513.97,3688.0,514.5936,514.5936,510.8688,511.8747,3688.0
2024-07-26 14:00:00,514.36,514.83,512.26,513.39,1687.0,512.2631,512.7312,510.1717,511.2971,1687.0
2024-07-26 14:30:00,513.4,513.4,511.28,512.1,6649.0,511.307,511.307,509.1957,510.0123,6649.0
2024-07-26 15:00:00,512.25,514.37,511.64,513.88,6923.0,510.1617,512.2731,509.5542,511.7851,6923.0
2024-07-26 15:30:00,513.53,513.53,509.35,509.9,19788.0,511.4365,511.4365,507.2735,507.8213,19788.0
2024-07-29 09:30:00,510.27,512.39,508.88,508.89,3402.0,508.1898,510.3011,506.8054,506.8154,3402.0
2024-07-29 10:00:00,508.73,509.8,506.74,509.54,5569.0,506.6561,507.7217,504.6742,507.4628,5569.0
2024-07-29 10:30:00,508.0,508.56,504.02,508.49,24909.0,505.929,506.4867,501.9653,506.417,24909.0
2024-07-29 11:00:00,508.11,508.55,507.8,508.55,1036.0,506.0386,506.4768,505.7298,506.4768,1036.0
2024-07-29 11:30:00,508.67,511.71,508.44,509.26,1239.0,506.5963,509.6239,506.3672,507.1839,1239.0
2024-07-29 12:00:00,510.06,511.3,509.8,509.84,1480.0,507.9806,509.2156,507.7217,507.7615,1480.0
2024-07-29 12:30:00,509.25,510.39,507.3,507.57,9277.0,507.1739,508.3093,505.2319,505.5008,9277.0
2024-07-29 13:00:00,507.57,509.33,506.92,507.04,6456.0,505.5008,507.2536,504.8534,504.9729,6456.0
2024-07-29 13:30:00,506.36,506.39,501.99,501.99,8541.0,504.2957,504.3256,499.9435,499.9435,8541.0
2024-07-29 14:00:00,501.71,502.61,501.68,502.25,1284.0,499.6647,500.561,499.6348,500.2025,1284.0
2024-07-29 14:30:00,502.03,502.03,500.02,500.91,4019.0,499.9834,499.9834,497.9816,498.8679,4019.0
2024-07-29 15:00:00,500.65,502.8,500.65,502.15,3603.0,498.609,500.7502,498.609,500.1029,3603.0
2024-07-29 15:30:00,501.78,503.16,500.53,502.14,16634.0,499.7344,501.1088,498.4895,500.0929,16634.0
2024-07-30 09:30:00,503.58,511.11,503.58,511.11,1613.0,501.5271,509.0264,501.5271,509.0264,1613.0
2024-07-30 10:00:00,512.14,512.44,506.18,507.65,4642.0,510.0522,510.3509,504.1165,505.5805,4642.0
2024-07-30 10:30:00,507.74,507.74,505.11,506.11,3430.0,505.6701,505.6701,503.0508,504.0467,3430.0
2024-07-30 11:00:00,506.75,507.76,505.89,507.0,9625.0,504.6841,505.69,503.8276,504.9331,9625.0
2024-07-30 11:30:00,506.9,506.91,504.37,504.99,2200.0,504.8335,504.8435,502.3138,502.9313,2200.0
2024-07-30 12:00:00,504.99,506.51,504.99,505.54,4356.0,502.9313,504.4451,502.9313,503.4791,4356.0
2024-07-30 12:30:00,504.86,505.86,504.23,504.23,2000.0,502.8018,503.7978,502.1744,502.1744,2000.0
2024-07-30 13:00:00,503.81,504.54,502.98,503.42,1100.0,501.7561,502.4831,500.9295,501.3677,1100.0
2024-07-30 13:30:00,503.37,504.43,503.02,504.43,1301.0,501.3179,502.3736,500.9693,502.3736,1301.0
2024-07-30 14:00:00,504.47,504.47,503.89,503.89,503.0,502.4134,502.4134,501.8358,501.8358,503.0
2024-07-30 14:30:00,503.83,503.84,502.76,502.77,1639.0,501.776,501.786,500.7104,500.7204,1639.0
2024-07-30 15:00:00,502.69,502.73,501.91,502.16,3333.0,500.6407,500.6805,499.8639,500.1128,3333.0
2024-07-30 15:30:00,501.8,505.12,501.79,504.43,17719.0,499.7543,503.0608,499.7443,502.3736,17719.0
2024-07-31 09:30:00,508.82,511.2,501.82,501.82,5795.0,506.7457,509.116,499.7742,499.7742,5795.0
2024-07-31 10:00:00,503.55,509.84,502.96,509.11,7744.0,501.4972,507.7615,500.9096,507.0345,7744.0
2024-07-31 10:30:00,509.0,511.11,508.56,510.97,5680.0,506.925,509.0264,506.4867,508.8869,5680.0
2024-07-31 11:00:00,511.05,513.84,510.8,511.74,18978.0,508.9666,511.7452,508.7176,509.6538,18978.0
2024-07-31 11:30:00,511.73,513.18,511.72,512.3,3852.0,509.6438,511.0879,509.6339,510.2115,3852.0
2024-07-31 12:00:00,512.33,514.19,511.68,513.36,4524.0,510.2414,512.0938,509.594,511.2672,4524.0
2024-07-31 12:30:00,512.8,513.6,509.87,510.49,9430.0,510.7095,511.5062,507.7914,508.4089,9430.0
2024-07-31 13:00:00,511.15,512.53,510.54,511.33,5346.0,509.0662,510.4406,508.4587,509.2455,5346.0
2024-07-31 13:30:00,510.67,510.87,508.92,508.94,9501.0,508.5881,508.7873,506.8453,506.8652,9501.0
2024-07-31 14:00:00,508.15,508.71,506.09,506.52,9759.0,506.0784,506.6361,504.0268,504.4551,9759.0
2024-07-31 14:30:00,506.91,510.63,506.01,509.98,13387.0,504.8435,508.5483,503.9471,507.901,13387.0
2024-07-31 15:00:00,508.8,510.13,506.44,507.46,14087.0,506.7258,508.0503,504.3754,505.3912,14087.0
2024-07-31 15:30:00,507.37,509.14,504.07,505.7,43715.0,505.3016,507.0644,502.0151,503.6384,43715.0
2024-08-01 09:30:00,493.4,514.78,489.99,511.52,34400.0,491.3886,512.6814,487.9925,509.4347,34400.0
2024-08-01 10:00:00,514.86,515.64,503.38,509.88,9491.0,512.7611,513.5379,501.3279,507.8014,9491.0
2024-08-01 10:30:00,510.16,511.3,501.97,502.8,18674.0,508.0802,509.2156,499.9236,500.7502,18674.0
2024-08-01 11:00:00,503.39,504.85,494.38,498.38,15061.0,501.3378,502.7919,492.3646,496.3482,15061.0
2024-08-01 11:30:00,498.25,503.46,494.56,502.1,12044.0,496.2188,501.4075,492.5438,500.0531,12044.0
2024-08-01 12:00:00,502.1,503.66,499.97,501.83,5421.0,500.0531,501.6067,497.9318,499.7842,5421.0
2024-08-01 12:30:00,502.95,505.47,499.66,504.65,4794.0,500.8996,503.4093,497.623,502.5927,4794.0
2024-08-01 13:00:00,504.71,504.76,501.88,504.76,2800.0,502.6524,502.7022,499.834,502.7022,2800.0
2024-08-01 13:30:00,504.14,505.17,502.17,504.66,3592.0,502.0848,503.1106,500.1228,502.6026,3592.0
2024-08-01 14:00:00,504.12,505.22,503.22,505.12,2211.0,502.0648,503.1604,501.1685,503.0608,2211.0
2024-08-01 14:30:00,504.41,509.53,503.7,509.53,6528.0,502.3537,507.4528,501.6466,507.4528,6528.0
2024-08-01 15:00:00,509.52,512.53,508.7,512.45,6332.0,507.4428,510.4406,506.6262,510.3609,6332.0
2024-08-01 15:30:00,513.15,519.05,513.07,515.18,24041.0,511.058,516.934,510.9784,513.0798,24041.0
2024-08-02 09:30:00,508.03,513.74,503.51,508.57,2978.0,505.9589,511.6456,501.4573,506.4967,2978.0
2024-08-02 10:00:00,511.23,517.05,511.22,516.31,7851.0,509.1459,514.9421,509.1359,514.2052,7851.0
2024-08-02 10:30:00,515.28,517.23,514.81,515.51,3646.0,513.1794,515.1214,512.7113,513.4084,3646.0
2024-08-02 11:00:00,516.82,519.31,516.8,517.7,9056.0,514.7131,517.1929,514.6932,515.5895,9056.0
2024-08-02 11:30:00,517.88,521.54,517.68,518.02,10606.0,515.7688,519.4138,515.5696,515.9082,10606.0
2024-08-02 12:00:00,517.47,517.47,508.64,511.65,8094.0,515.3604,515.3604,506.5664,509.5642,8094.0
2024-08-02 12:30:00,512.28,513.99,512.28,513.17,3623.0,510.1916,511.8946,510.1916,511.078,3623.0
2024-08-02 13:00:00,513.18,513.18,510.63,512.08,2197.0,511.0879,511.0879,508.5483,509.9924,2197.0
2024-08-02 13:30:00,510.7,510.7,507.8,508.27,3403.0,508.618,508.618,505.7298,506.1979,3403.0
2024-08-02 14:00:00,508.89,510.0,508.88,509.93,1404.0,506.8154,507.9209,506.8054,507.8512,1404.0
2024-08-02 14:30:00,510.28,511.07,509.69,510.73,2249.0,508.1997,508.9865,507.6121,508.6479,2249.0
2024-08-02 15:00:00,510.74,510.74,508.65,510.74,4329.0,508.6579,508.6579,506.5764,508.6579,4329.0
2024-08-02 15:30:00,510.58,515.14,509.45,513.46,27572.0,508.4985,513.0399,507.3731,511.3668,27572.0
2024-08-05 09:30:00,503.27,503.27,495.89,500.34,2794.0,501.2183,501.2183,493.8684,498.3003,2794.0
2024-08-05 10:00:00,500.32,504.57,500.32,502.25,1908.0,498.2803,502.513,498.2803,500.2025,1908.0
2024-08-05 10:30:00,501.26,507.07,501.26,507.07,3180.0,499.2165,505.0028,499.2165,505.0028,3180.0
2024-08-05 11:00:00,505.97,507.08,505.02,507.08,1002.0,503.9073,505.0128,502.9612,505.0128,1002.0
2024-08-05 11:30:00,506.93,510.58,506.5,509.35,2835.0,504.8634,508.4985,504.4351,507.2735,2835.0
2024-08-05 12:00:00,510.16,514.95,509.47,514.9,2441.0,508.0802,512.8507,507.393,512.8009,2441.0
2024-08-05 12:30:00,514.12,514.91,509.49,509.49,5010.0,512.0241,512.8109,507.413,507.413,5010.0
2024-08-05 13:00:00,508.73,508.73,505.5,506.72,6925.0,506.6561,506.6561,503.4392,504.6542,6925.0
2024-08-05 13:30:00,507.65,508.93,506.49,508.02,3550.0,505.5805,506.8552,504.4252,505.9489,3550.0
2024-08-05 14:00:00,508.32,508.93,507.95,507.95,1524.0,506.2477,506.8552,505.8792,505.8792,1524.0
2024-08-05 14:30:00,508.26,508.47,505.26,506.33,3878.0,506.188,506.3971,503.2002,504.2658,3878.0
2024-08-05 15:00:00,505.88,508.67,504.97,507.77,5124.0,503.8177,506.5963,502.9114,505.7,5124.0
2024-08-05 15:30:00,507.92,510.26,506.76,508.84,21708.0,505.8494,508.1798,504.6941,506.7656,21708.0
2024-08-06 09:30:00,511.26,514.04,507.71,510.83,1908.0,509.1757,511.9444,505.6402,508.7475,1908.0
2024-08-06 10:00:00,510.93,515.0,509.63,513.51,4458.0,508.8471,512.9005,507.5524,511.4166,4458.0
2024-08-06 10:30:00,513.21,516.07,512.36,515.38,6955.0,511.1178,513.9661,510.2713,513.2789,6955.0
2024-08-06 11:00:00,514.39,514.57,512.51,512.83,1540.0,512.293,512.4722,510.4206,510.7393,1540.0
2024-08-06 11:30:00,512.28,514.13,512.15,514.13,1474.0,510.1916,512.034,510.0621,512.034,1474.0
2024-08-06 12:00:00,514.68,515.77,514.2,514.94,2318.0,512.5818,513.6674,512.1038,512.8407,2318.0
2024-08-06 12:30:00,514.25,515.67,512.82,513.46,7361.0,512.1536,513.5678,510.7294,511.3668,7361.0
2024-08-06 13:00:00,514.0,515.32,513.45,513.46,3039.0,511.9046,513.2192,511.3568,511.3668,3039.0
2024-08-06 13:30:00,513.89,514.76,513.45,514.0,2737.0,511.795,512.6615,511.3568,511.9046,2737.0
2024-08-06 14:00:00,514.06,514.49,513.43,514.08,3702.0,511.9643,512.3926,511.3369,511.9842,3702.0
2024-08-06 14:30:00,513.58,515.32,513.36,514.02,6480.0,511.4863,513.2192,511.2672,511.9245,6480.0
2024-08-06 15:00:00,513.68,514.0,512.84,513.21,3289.0,511.5859,511.9046,510.7493,511.1178,3289.0
2024-08-06 15:30:00,512.67,514.01,508.57,508.59,30004.0,510.58,511.9145,506.4967,506.5166,30004.0
2024-08-07 09:30:00,508.98,513.89,508.98,511.98,1793.0,506.905,511.795,506.905,509.8928,1793.0
2024-08-07 10:00:00,510.32,513.03,510.04,510.27,5791.0,508.2396,510.9385,507.9607,508.1898,5791.0
2024-08-07 10:30:00,510.61,511.71,510.61,511.71,866.0,508.5284,509.6239,508.5284,509.6239,866.0
2024-08-07 11:00:00,510.14,510.14,507.43,508.1,922.0,508.0603,508.0603,505.3614,506.0286,922.0
2024-08-07 11:30:00,508.43,509.23,507.73,507.73,1471.0,506.3573,507.154,505.6601,505.6601,1471.0
2024-08-07 12:00:00,505.91,507.05,505.91,506.98,1171.0,503.8476,504.9829,503.8476,504.9132,1171.0
2024-08-07 12:30:00,506.48,506.48,504.54,504.55,586.0,504.4152,504.4152,502.4831,502.4931,586.0
2024-08-07 13:00:00,502.71,503.7,502.58,503.3,1038.0,500.6606,501.6466,500.5311,501.2482,1038.0
2024-08-07 13:30:00,503.99,504.0,503.06,503.07,439.0,501.9354,501.9453,501.0092,501.0191,439.0
2024-08-07 14:00:00,502.01,502.07,499.94,499.94,1320.0,499.9635,500.0232,497.9019,497.9019,1320.0
2024-08-07 14:30:00,500.37,501.83,500.03,500.74,1303.0,498.3301,499.7842,497.9915,498.6986,1303.0
2024-08-07 15:00:00,500.79,502.82,500.36,502.37,3283.0,498.7484,500.7701,498.3202,500.322,3283.0
2024-08-07 15:30:00,502.67,503.11,499.37,499.72,16640.0,500.6208,501.059,497.3342,497.6828,16640.0
2024-08-08 09:30:00,500.7,507.25,500.7,507.25,1152.0,498.6588,505.1821,498.6588,505.1821,1152.0
2024-08-08 10:00:00,509.23,514.0,508.6,513.1,4410.0,507.154,511.9046,506.5266,511.0082,4410.0
2024-08-08 10:30:00,513.11,514.0,512.06,513.63,1187.0,511.0182,511.9046,509.9725,511.5361,1187.0
2024-08-08 11:00:00,512.93,514.0,512.18,513.91,4536.0,510.8389,511.9046,510.092,511.8149,4536.0
2024-08-08 11:30:00,514.0,514.35,513.74,513.75,2367.0,511.9046,512.2531,511.6456,511.6556,2367.0
2024-08-08 12:00:00,513.81,514.55,513.81,514.25,1600.0,511.7153,512.4523,511.7153,512.1536,1600.0
2024-08-08 12:30:00,513.76,514.0,511.76,513.52,2566.0,511.6655,511.9046,509.6737,511.4265,2566.0
2024-08-08 13:00:00,513.45,514.6,512.9,514.26,3151.0,511.3568,512.5021,510.8091,512.1635,3151.0
2024-08-08 13:30:00,514.64,515.9,514.64,515.51,3343.0,512.542,513.7968,512.542,513.4084,3343.0
2024-08-08 14:00:00,515.34,515.61,513.31,513.55,4044.0,513.2391,513.508,511.2174,511.4564,4044.0
2024-08-08 14:30:00,514.16,515.73,513.99,514.84,2739.0,512.0639,513.6275,511.8946,512.7411,2739.0
2024-08-08 15:00:00,516.02,516.43,515.05,515.97,2760.0,513.9163,514.3247,512.9503,513.8665,2760.0
2024-08-08 15:30:00,515.79,517.96,514.44,517.37,16011.0,513.6873,515.8484,512.3428,515.2608,16011.0
2024-08-09 09:30:00,517.37,517.37,511.77,513.52,1640.0,515.2608,515.2608,509.6837,511.4265,1640.0
2024-08-09 10:00:00,513.57,514.18,509.94,511.67,1782.0,511.4763,512.0838,507.8611,509.5841,1782.0
2024-08-09 10:30:00,512.37,513.39,512.37,513.06,1200.0,510.2812,511.2971,510.2812,510.9684,1200.0
2024-08-09 11:00:00,512.91,513.61,511.43,511.96,1816.0,510.819,511.5162,509.345,509.8729,1816.0
2024-08-09 11:30:00,511.99,514.45,511.99,512.99,1200.0,509.9028,512.3527,509.9028,510.8987,1200.0
2024-08-09 12:00:00,513.11,513.42,511.99,512.17,2963.0,511.0182,511.3269,509.9028,510.082,2963.0
2024-08-09 12:30:00,512.4,512.65,512.4,512.65,200.0,510.3111,510.5601,510.3111,510.5601,200.0
2024-08-09 13:00:00,513.25,513.57,513.14,513.57,465.0,511.1576,511.4763,511.0481,511.4763,465.0
2024-08-09 13:30:00,514.88,514.89,509.99,509.99,1995.0,512.781,512.7909,507.9109,507.9109,1995.0
2024-08-09 14:00:00,509.47,510.07,509.47,509.82,738.0,507.393,507.9906,507.393,507.7416,738.0
2024-08-09 14:30:00,509.64,509.64,508.87,509.13,936.0,507.5623,507.5623,506.7955,507.0544,936.0
2024-08-09 15:00:00,509.51,509.64,509.51,509.64,200.0,507.4329,507.5623,507.4329,507.5623,200.0
2024-08-09 15:30:00,509.89,511.05,508.8,510.9,13542.0,507.8113,508.9666,506.7258,508.8172,13542.0
2024-08-12 09:30:00,512.09,512.23,507.24,511.16,2417.0,510.0024,510.1418,505.1721,509.0761,2417.0
2024-08-12 10:00:00,510.88,511.5,510.63,511.46,982.0,508.7973,509.4148,508.5483,509.3749,982.0
2024-08-12 10:30:00,511.25,513.37,510.95,511.61,1149.0,509.1658,511.2771,508.867,509.5243,1149.0
2024-08-12 11:00:00,509.77,509.77,509.46,509.46,501.0,507.6918,507.6918,507.3831,507.3831,501.0
2024-08-12 11:30:00,509.41,511.01,508.43,511.01,745.0,507.3333,508.9268,506.3573,508.9268,745.0
2024-08-12 12:00:00,510.18,510.36,509.72,509.72,1329.0,508.1001,508.2794,507.642,507.642,1329.0
2024-08-12 12:30:00,509.26,510.06,509.26,510.06,242.0,507.1839,507.9806,507.1839,507.9806,242.0
2024-08-12 13:00:00,509.3,509.3,509.3,509.3,400.0,507.2237,507.2237,507.2237,507.2237,400.0
2024-08-12 13:30:00,510.16,510.17,508.94,509.24,934.0,508.0802,508.0902,506.8652,507.164,934.0
2024-08-12 14:00:00,509.33,510.0,509.33,510.0,1636.0,507.2536,507.9209,507.2536,507.9209,1636.0
2024-08-12 14:30:00,510.11,510.8,509.76,509.76,1249.0,508.0304,508.7176,507.6819,507.6819,1249.0
2024-08-12 15:00:00,509.11,509.37,509.11,509.14,1769.0,507.0345,507.2934,507.0345,507.0644,1769.0
2024-08-12 15:30:00,508.73,509.14,506.65,507.52,8412.0,506.6561,507.0644,504.5845,505.451,8412.0
2024-08-13 09:30:00,507.71,507.71,507.09,507.69,665.0,505.6402,505.6402,505.0227,505.6203,665.0
2024-08-13 10:00:00,508.06,508.06,504.59,506.37,746.0,505.9888,505.9888,502.5329,504.3057,746.0
2024-08-13 10:30:00,505.26,506.38,503.18,503.18,4084.0,503.2002,504.3156,501.1287,501.1287,4084.0
2024-08-13 11:00:00,503.47,503.58,502.91,502.91,400.0,501.4175,501.5271,500.8598,500.8598,400.0
2024-08-13 11:30:00,502.53,503.06,502.09,503.01,1236.0,500.4813,501.0092,500.0431,500.9594,1236.0
2024-08-13 12:00:00,503.03,503.32,502.5,502.5,1004.0,500.9793,501.2681,500.4515,500.4515,1004.0
2024-08-13 12:30:00,502.52,502.52,500.81,500.96,7135.0,500.4714,500.4714,498.7683,498.9177,7135.0
2024-08-13 13:00:00,501.06,501.61,500.76,501.09,913.0,499.0173,499.5651,498.7185,499.0472,913.0
2024-08-13 13:30:00,501.09,501.35,500.84,500.85,1013.0,499.0472,499.3061,498.7982,498.8082,1013.0
2024-08-13 14:00:00,500.99,501.46,500.3,500.65,3719.0,498.9476,499.4157,498.2604,498.609,3719.0
2024-08-13 14:30:00,500.25,501.63,500.06,500.06,4368.0,498.2106,499.585,498.0214,498.0214,4368.0
2024-08-13 15:00:00,499.91,500.6,499.28,500.2,2725.0,497.872,498.5592,497.2446,498.1608,2725.0
2024-08-13 15:30:00,500.37,500.73,497.96,499.65,16642.0,498.3301,498.6887,495.93,497.6131,16642.0
2024-08-14 09:30:00,500.5,503.88,499.14,503.01,2026.0,498.4596,501.8258,497.1052,500.9594,2026.0
2024-08-14 10:00:00,501.26,502.23,501.26,501.7,863.0,499.2165,500.1826,499.2165,499.6547,863.0
2024-08-14 10:30:00,499.13,499.44,498.39,499.27,1244.0,497.0952,497.4039,496.3582,497.2346,1244.0
2024-08-14 11:00:00,499.36,500.96,499.33,499.33,513.0,497.3243,498.9177,497.2944,497.2944,513.0
2024-08-14 11:30:00,500.14,500.91,500.14,500.91,200.0,498.1011,498.8679,498.1011,498.8679,200.0
2024-08-14 12:00:00,500.93,501.5,500.24,500.25,1223.0,498.8879,499.4555,498.2007,498.2106,1223.0
2024-08-14 12:30:00,499.47,499.53,498.25,499.47,2906.0,497.4338,497.4936,496.2188,497.4338,2906.0
2024-08-14 13:00:00,498.99,499.19,498.64,498.64,879.0,496.9558,497.1549,496.6072,496.6072,879.0
2024-08-14 13:30:00,498.56,498.79,497.18,497.18,1400.0,496.5275,496.7566,495.1531,495.1531,1400.0
2024-08-14 14:00:00,497.02,497.09,495.42,496.1,4898.0,494.9938,495.0635,493.4003,494.0775,4898.0
2024-08-14 14:30:00,496.49,498.26,496.01,498.26,4553.0,494.466,496.2287,493.9879,496.2287,4553.0
2024-08-14 15:00:00,498.14,498.14,496.3,496.3,1223.0,496.1092,496.1092,494.2767,494.2767,1223.0
2024-08-14 15:30:00,497.25,499.15,497.21,498.53,8802.0,495.2229,497.1151,495.183,496.4976,8802.0
2024-08-15 09:30:00,504.3,505.23,501.58,501.58,2835.0,502.2441,503.1703,499.5352,499.5352,2835.0
2024-08-15 10:00:00,503.52,505.0,503.07,505.0,763.0,501.4673,502.9413,501.0191,502.9413,763.0
2024-08-15 10:30:00,504.66,505.56,504.43,505.56,720.0,502.6026,503.499,502.3736,503.499,720.0
2024-08-15 11:00:00,505.65,506.82,505.33,506.59,1012.0,503.5886,504.7538,503.2699,504.5248,1012.0
2024-08-15 11:30:00,507.45,507.45,505.45,505.97,425.0,505.3813,505.3813,503.3894,503.9073,425.0
2024-08-15 12:00:00,505.3,505.3,505.3,505.3,119.0,503.24,503.24,503.24,503.24,119.0
2024-08-15 12:30:00,505.2,505.2,504.34,504.39,600.0,503.1404,503.1404,502.284,502.3337,600.0
2024-08-15 13:00:00,504.51,505.54,504.51,505.5,300.0,502.4533,503.4791,502.4533,503.4392,300.0
2024-08-15 13:30:00,505.5,505.75,505.07,505.75,532.0,503.4392,503.6882,503.011,503.6882,532.0
2024-08-15 14:00:00,505.13,505.15,503.04,503.04,6113.0,503.0707,503.0906,500.9893,500.9893,6113.0
2024-08-15 14:30:00,503.85,505.0,503.85,504.22,1257.0,501.7959,502.9413,501.7959,502.1644,1257.0
2024-08-15 15:00:00,503.46,503.95,503.46,503.69,921.0,501.4075,501.8955,501.4075,501.6366,921.0
2024-08-15 15:30:00,504.15,504.75,503.1,504.68,11406.0,502.0947,502.6923,501.049,502.6226,11406.0
2024-08-16 09:30:00,504.57,513.23,504.57,512.0,6100.0,502.513,511.1377,502.513,509.9127,6100.0
2024-08-16 10:00:00,511.8,511.8,510.0,510.0,4230.0,509.7135,509.7135,507.9209,507.9209,4230.0
2024-08-16 10:30:00,510.46,512.7,509.91,512.4,2517.0,508.379,510.6099,507.8312,510.3111,2517.0
2024-08-16 11:00:00,511.55,512.67,510.75,512.67,1800.0,509.4646,510.58,508.6678,510.58,1800.0
2024-08-16 11:30:00,512.81,512.81,511.33,512.6,1731.0,510.7194,510.7194,509.2455,510.5103,1731.0
2024-08-16 12:00:00,512.6,512.73,511.27,511.95,2007.0,510.5103,510.6397,509.1857,509.8629,2007.0
2024-08-16 12:30:00,513.08,514.63,512.28,514.63,1439.0,510.9883,512.532,510.1916,512.532,1439.0
2024-08-16 13:00:00,514.83,514.83,513.9,513.9,1724.0,512.7312,512.7312,511.805,511.805,1724.0
2024-08-16 13:30:00,514.23,514.7,513.82,513.83,2215.0,512.1336,512.6017,511.7253,511.7353,2215.0
2024-08-16 14:00:00,513.6,514.1,512.83,512.83,1500.0,511.5062,512.0042,510.7393,510.7393,1500.0
2024-08-16 14:30:00,513.6,514.0,511.75,512.19,2124.0,511.5062,511.9046,509.6637,510.1019,2124.0
2024-08-16 15:00:00,512.19,512.69,511.01,511.01,1812.0,510.1019,510.5999,508.9268,508.9268,1812.0
2024-08-16 15:30:00,512.06,512.71,510.17,512.02,11632.0,509.9725,510.6198,508.0902,509.9326,11632.0
2024-08-19 09:30:00,509.92,514.99,509.92,514.99,1807.0,507.8412,512.8905,507.8412,512.8905,1807.0
2024-08-19 10:00:00,514.97,516.64,513.0,515.61,4162.0,512.8706,514.5338,510.9086,513.508,4162.0
2024-08-19 10:30:00,515.61,517.29,514.78,516.05,2730.0,513.508,515.1812,512.6814,513.9462,2730.0
2024-08-19 11:00:00,517.0,518.1,516.35,518.1,5967.0,514.8923,515.9879,514.245,515.9879,5967.0
2024-08-19 11:30:00,518.35,518.84,517.41,517.41,1000.0,516.2368,516.7248,515.3007,515.3007,1000.0
2024-08-19 12:00:00,516.96,517.88,516.1,517.88,1436.0,514.8525,515.7688,513.996,515.7688,1436.0
2024-08-19 12:30:00,517.89,518.88,516.19,518.75,3952.0,515.7787,516.7647,514.0856,516.6352,3952.0
2024-08-19 13:00:00,517.73,519.18,517.24,519.18,1990.0,515.6194,517.0635,515.1314,517.0635,1990.0
2024-08-19 13:30:00,519.3,519.31,518.25,518.75,2202.0,517.183,517.1929,516.1372,516.6352,2202.0
2024-08-19 14:00:00,518.8,519.91,518.5,518.5,2504.0,516.685,517.7905,516.3862,516.3862,2504.0
2024-08-19 14:30:00,518.45,520.16,518.45,519.79,1875.0,516.3364,518.0395,516.3364,517.671,1875.0
2024-08-19 15:00:00,519.33,519.72,519.28,519.5,1476.0,517.2128,517.6013,517.163,517.3821,1476.0
2024-08-19 15:30:00,519.2,520.09,517.63,517.75,17983.0,517.0834,517.9697,515.5198,515.6393,17983.0
2024-08-20 09:30:00,517.0,518.5,517.0,517.96,951.0,514.8923,516.3862,514.8923,515.8484,951.0
2024-08-20 10:00:00,515.97,518.77,512.97,512.98,2973.0,513.8665,516.6551,510.8788,510.8887,2973.0
2024-08-20 10:30:00,513.1,513.74,511.89,511.89,1472.0,511.0082,511.6456,509.8032,509.8032,1472.0
2024-08-20 11:00:00,511.42,511.42,508.24,508.24,1049.0,509.3351,509.3351,506.1681,506.1681,1049.0
2024-08-20 11:30:00,509.59,511.98,509.59,511.98,1352.0,507.5125,509.8928,507.5125,509.8928,1352.0
2024-08-20 12:00:00,511.99,511.99,510.75,510.75,1531.0,509.9028,509.9028,508.6678,508.6678,1531.0
2024-08-20 12:30:00,510.69,511.46,510.69,510.69,573.0,508.6081,509.3749,508.6081,508.6081,573.0
2024-08-20 13:00:00,510.78,511.22,509.86,509.86,850.0,508.6977,509.1359,507.7814,507.7814,850.0
2024-08-20 13:30:00,509.83,509.86,509.57,509.57,681.0,507.7516,507.7814,507.4926,507.4926,681.0
2024-08-20 14:00:00,510.14,511.13,510.14,511.12,607.0,508.0603,509.0463,508.0603,509.0363,607.0
2024-08-20 14:30:00,511.08,511.08,510.96,510.97,700.0,508.9965,508.9965,508.877,508.8869,700.0
2024-08-20 15:00:00,510.94,511.06,509.74,510.58,3113.0,508.857,508.9766,507.6619,508.4985,3113.0
2024-08-20 15:30:00,510.61,510.87,508.64,509.95,6721.0,508.5284,508.7873,506.5664,507.8711,6721.0
2024-08-21 09:30:00,512.03,512.79,510.78,512.3,2105.0,509.9426,510.6995,508.6977,510.2115,2105.0
2024-08-21 10:00:00,510.58,510.72,506.5,508.64,3140.0,508.4985,508.6379,504.4351,506.5664,3140.0
2024-08-21 10:30:00,507.64,508.75,507.64,508.28,650.0,505.5705,506.676,505.5705,506.2079,650.0
2024-08-21 11:00:00,508.24,509.14,507.85,508.42,1000.0,506.1681,507.0644,505.7796,506.3473,1000.0
2024-08-21 11:30:00,508.49,509.23,506.11,506.12,3389.0,506.417,507.154,504.0467,504.0567,3389.0
2024-08-21 12:00:00,506.11,506.11,505.56,506.05,1098.0,504.0467,504.0467,503.499,503.987,1098.0
2024-08-21 12:30:00,506.11,508.67,506.11,508.66,500.0,504.0467,506.5963,504.0467,506.5863,500.0
2024-08-21 13:00:00,508.31,508.31,508.22,508.22,300.0,506.2378,506.2378,506.1481,506.1481,300.0
2024-08-21 13:30:00,508.77,508.77,508.0,508.0,1176.0,506.6959,506.6959,505.929,505.929,1176.0
2024-08-21 14:00:00,508.5,508.51,506.84,508.1,2832.0,506.427,506.437,504.7738,506.0286,2832.0
2024-08-21 14:30:00,508.62,509.58,507.77,509.4,2500.0,506.5465,507.5026,505.7,507.3233,2500.0
2024-08-21 15:00:00,508.92,509.71,508.32,509.71,1972.0,506.8453,507.6321,506.2477,507.6321,1972.0
2024-08-21 15:30:00,510.64,511.24,506.98,510.94,16061.0,508.5583,509.1558,504.9132,508.857,16061.0
2024-08-22 09:30:00,511.4,511.4,507.11,509.8,2812.0,509.3152,509.3152,505.0427,507.7217,2812.0
2024-08-22 10:00:00,509.8,510.81,509.0,509.89,2905.0,507.7217,508.7276,506.925,507.8113,2905.0
2024-08-22 10:30:00,509.0,510.88,507.88,507.89,4234.0,506.925,508.7973,505.8095,505.8195,4234.0
2024-08-22 11:00:00,508.96,509.39,508.26,508.26,767.0,506.8851,507.3134,506.188,506.188,767.0
2024-08-22 11:30:00,509.86,509.86,509.32,509.33,600.0,507.7814,507.7814,507.2436,507.2536,600.0
2024-08-22 12:00:00,510.04,511.4,510.0,511.4,1716.0,507.9607,509.3152,507.9209,509.3152,1716.0
2024-08-22 12:30:00,511.23,511.23,509.83,510.22,1000.0,509.1459,509.1459,507.7516,508.14,1000.0
2024-08-22 13:00:00,509.37,509.4,508.96,509.4,912.0,507.2934,507.3233,506.8851,507.3233,912.0
2024-08-22 13:30:00,508.71,509.12,508.19,508.71,1811.0,506.6361,507.0445,506.1183,506.6361,1811.0
2024-08-22 14:00:00,508.71,508.71,508.71,508.71,0.0,506.6361,506.6361,506.6361,506.6361,0.0
2024-08-22 14:30:00,509.26,510.13,509.07,509.07,1867.0,507.1839,508.0503,506.9947,506.9947,1867.0
2024-08-22 15:00:00,508.98,509.12,508.6,508.6,1653.0,506.905,507.0445,506.5266,506.5266,1653.0
2024-08-22 15:30:00,508.78,508.78,507.47,508.31,6837.0,506.7059,506.7059,505.4012,506.2378,6837.0
2024-08-23 09:30:00,509.78,512.9,509.78,511.28,1739.0,507.7018,510.8091,507.7018,509.1957,1739.0
2024-08-23 10:00:00,511.22,513.0,510.78,513.0,1361.0,509.1359,510.9086,508.6977,510.9086,1361.0
2024-08-23 10:30:00,513.3,516.3,513.22,513.94,2077.0,511.2074,514.1952,511.1278,511.8448,2077.0
2024-08-23 11:00:00,515.1,515.1,514.89,515.01,1150.0,513.0001,513.0001,512.7909,512.9105,1150.0
2024-08-23 11:30:00,515.99,515.99,513.98,514.6,2812.0,513.8865,513.8865,511.8847,512.5021,2812.0
2024-08-23 12:00:00,513.37,515.19,513.25,514.09,1603.0,511.2771,513.0897,511.1576,511.9942,1603.0
2024-08-23 12:30:00,514.51,514.51,513.7,514.32,770.0,512.4125,512.4125,511.6058,512.2233,770.0
2024-08-23 13:00:00,514.85,516.59,514.74,516.59,1700.0,512.7511,514.484,512.6416,514.484,1700.0
2024-08-23 13:30:00,516.57,517.45,515.44,517.31,4305.0,514.4641,515.3405,513.3387,515.2011,4305.0
2024-08-23 14:00:00,516.9,517.03,516.55,517.02,1312.0,514.7927,514.9222,514.4442,514.9123,1312.0
2024-08-23 14:30:00,517.0,517.11,515.94,516.75,2125.0,514.8923,515.0019,513.8367,514.6434,2125.0
2024-08-23 15:00:00,516.49,516.79,515.0,515.05,1450.0,514.3844,514.6832,512.9005,512.9503,1450.0
2024-08-23 15:30:00,515.09,516.12,513.59,513.71,15075.0,512.9901,514.0159,511.4962,511.6158,15075.0
2024-08-26 09:30:00,514.13,518.64,514.13,518.04,3505.0,512.4841,516.9796,512.4841,516.3816,3505.0
2024-08-26 10:00:00,516.58,518.53,516.57,518.53,2328.0,514.9262,516.87,514.9163,516.87,2328.0
2024-08-26 10:30:00,519.0,519.75,515.76,515.76,2250.0,517.3385,518.0861,514.1089,514.1089,2250.0
2024-08-26 11:00:00,516.67,516.92,515.61,515.61,1600.0,515.0159,515.2651,513.9593,513.9593,1600.0
2024-08-26 11:30:00,515.71,516.08,514.97,514.98,1485.0,514.059,514.4278,513.3214,513.3313,1485.0
2024-08-26 12:00:00,514.71,515.04,514.57,515.01,500.0,513.0622,513.3912,512.9227,513.3613,500.0
2024-08-26 12:30:00,514.51,514.51,514.13,514.13,300.0,512.8629,512.8629,512.4841,512.4841,300.0
2024-08-26 13:00:00,514.46,514.46,512.35,513.24,2937.0,512.813,512.813,510.7098,511.5969,2937.0
2024-08-26 13:30:00,513.15,513.29,510.71,511.37,2523.0,511.5072,511.6468,509.075,509.7329,2523.0
2024-08-26 14:00:00,510.96,511.49,510.96,511.03,3192.0,509.3242,509.8525,509.3242,509.394,3192.0
2024-08-26 14:30:00,511.4,511.77,510.61,510.62,2324.0,509.7628,510.1316,508.9753,508.9853,2324.0
2024-08-26 15:00:00,511.0,512.08,510.98,511.55,5280.0,509.3641,510.4406,509.3442,509.9123,5280.0
2024-08-26 15:30:00,511.5,512.84,511.45,512.44,16408.0,509.8625,511.1982,509.8127,510.7995,16408.0
2024-08-27 09:30:00,513.41,517.0,513.41,514.23,4149.0,511.7664,515.3449,511.7664,512.5838,4149.0
2024-08-27 10:00:00,513.89,514.7,511.54,513.4,5345.0,512.2448,513.0522,509.9024,511.7564,5345.0
2024-08-27 10:30:00,514.35,514.36,513.35,513.35,248.0,512.7034,512.7133,511.7066,511.7066,248.0
2024-08-27 11:00:00,514.16,516.28,513.33,516.27,3887.0,512.514,514.6272,511.6866,514.6172,3887.0
2024-08-27 11:30:00,515.97,516.59,515.54,516.57,2054.0,514.3182,514.9362,513.8896,514.9163,2054.0
2024-08-27 12:00:00,516.88,516.88,516.65,516.65,203.0,515.2253,515.2253,514.996,514.996,203.0
2024-08-27 12:30:00,516.14,516.59,515.4,515.98,3210.0,514.4876,514.9362,513.75,514.3281,3210.0
2024-08-27 13:00:00,515.93,516.57,515.93,516.57,739.0,514.2783,514.9163,514.2783,514.9163,739.0
2024-08-27 13:30:00,517.55,517.61,517.08,517.08,800.0,515.8931,515.9529,515.4246,515.4246,800.0
2024-08-27 14:00:00,517.08,518.1,517.08,517.75,2081.0,515.4246,516.4414,515.4246,516.0925,2081.0
2024-08-27 14:30:00,518.18,518.59,517.7,518.09,2856.0,516.5211,516.9298,516.0426,516.4314,2856.0
2024-08-27 15:00:00,517.85,518.31,517.6,518.31,1622.0,516.1922,516.6507,515.943,516.6507,1622.0
2024-08-27 15:30:00,518.31,518.56,517.07,517.66,14613.0,516.6507,516.8999,515.4147,516.0028,14613.0
2024-08-28 09:30:00,518.01,519.29,516.72,519.29,2859.0,516.3516,517.6276,515.0658,517.6276,2859.0
2024-08-28 10:00:00,519.51,520.01,519.06,520.01,2605.0,517.8468,518.3452,517.3983,518.3452,2605.0
2024-08-28 10:30:00,520.0,522.57,519.94,522.57,3350.0,518.3353,520.8971,518.2755,520.8971,3350.0
2024-08-28 11:00:00,521.24,521.87,518.57,520.8,2249.0,519.5713,520.1993,516.9099,519.1327,2249.0
2024-08-28 11:30:00,519.65,519.7,519.53,519.7,1000.0,517.9864,518.0362,517.8668,518.0362,1000.0
2024-08-28 12:00:00,519.95,519.95,518.61,518.62,1266.0,518.2854,518.2854,516.9497,516.9597,1266.0
2024-08-28 12:30:00,519.61,519.98,519.25,519.53,1012.0,517.9465,518.3153,517.5877,517.8668,1012.0
2024-08-28 13:00:00,519.85,519.88,519.7,519.7,643.0,518.1858,518.2157,518.0362,518.0362,643.0
2024-08-28 13:30:00,519.85,519.85,517.2,517.2,2271.0,518.1858,518.1858,515.5442,515.5442,2271.0
2024-08-28 14:00:00,517.2,518.04,517.2,517.91,500.0,515.5442,516.3816,515.5442,516.252,500.0
2024-08-28 14:30:00,517.37,517.96,516.67,517.81,1800.0,515.7137,516.3018,515.0159,516.1523,1800.0
2024-08-28 15:00:00,518.54,519.57,518.54,519.57,506.0,516.88,517.9067,516.88,517.9067,506.0
2024-08-28 15:30:00,519.72,519.72,514.75,515.21,10706.0,518.0562,518.0562,513.1021,513.5606,10706.0
2024-08-29 09:30:00,517.75,517.75,512.26,512.26,1410.0,516.0925,516.0925,510.6201,510.6201,1410.0
2024-08-29 10:00:00,514.65,515.0,511.95,513.87,2457.0,513.0024,513.3513,510.311,512.2249,2457.0
2024-08-29 10:30:00,515.0,515.0,513.23,514.33,2828.0,513.3513,513.3513,511.587,512.6834,2828.0
2024-08-29 11:00:00,516.52,518.18,516.05,518.18,2027.0,514.8664,516.5211,514.3979,516.5211,2027.0
2024-08-29 11:30:00,518.17,518.18,515.97,516.6,3246.0,516.5111,516.5211,514.3182,514.9462,3246.0
2024-08-29 12:00:00,516.23,516.28,515.18,515.47,3050.0,514.5773,514.6272,513.5307,513.8198,3050.0
2024-08-29 12:30:00,515.7,516.66,515.52,515.92,1197.0,514.049,515.006,513.8696,514.2683,1197.0
2024-08-29 13:00:00,515.86,515.86,513.59,514.19,2814.0,514.2085,514.2085,511.9458,512.5439,2814.0
2024-08-29 13:30:00,514.75,517.13,514.44,517.11,1350.0,513.1021,515.4745,512.7931,515.4545,1350.0
2024-08-29 14:00:00,516.46,517.11,513.96,513.96,2677.0,514.8066,515.4545,512.3146,512.3146,2677.0
2024-08-29 14:30:00,513.29,514.15,511.25,513.37,2523.0,511.6468,512.504,509.6133,511.7265,2523.0
2024-08-29 15:00:00,513.24,514.16,512.57,514.09,3095.0,511.5969,512.514,510.9291,512.4442,3095.0
2024-08-29 15:30:00,513.75,513.91,510.02,510.12,13433.0,512.1053,512.2648,508.3872,508.4869,13433.0
2024-08-30 09:30:00,509.67,515.92,509.67,514.4,6462.0,508.0383,514.2683,508.0383,512.7532,6462.0
2024-08-30 10:00:00,515.54,517.1,511.35,513.68,4527.0,513.8896,515.4446,509.713,512.0355,4527.0
2024-08-30 10:30:00,514.64,515.01,513.43,513.96,3867.0,512.9924,513.3613,511.7863,512.3146,3867.0
2024-08-30 11:00:00,513.96,513.96,510.93,510.93,1200.0,512.3146,512.3146,509.2943,509.2943,1200.0
2024-08-30 11:30:00,511.35,511.93,510.23,511.93,1700.0,509.713,510.2911,508.5966,510.2911,1700.0
2024-08-30 12:00:00,511.22,513.2,511.22,511.9,3768.0,509.5834,511.557,509.5834,510.2612,3768.0
2024-08-30 12:30:00,511.36,514.57,511.35,514.2,1650.0,509.7229,512.9227,509.713,512.5538,1650.0
2024-08-30 13:00:00,514.67,514.67,513.88,514.0,1600.0,513.0223,513.0223,512.2349,512.3545,1600.0
2024-08-30 13:30:00,514.12,514.4,514.09,514.39,1100.0,512.4741,512.7532,512.4442,512.7432,1100.0
2024-08-30 14:00:00,514.46,515.64,513.91,515.63,5183.0,512.813,513.9892,512.2648,513.9793,5183.0
2024-08-30 14:30:00,515.64,517.33,515.64,517.04,3868.0,513.9892,515.6738,513.9892,515.3848,3868.0
2024-08-30 15:00:00,516.81,516.89,514.43,516.8,3468.0,515.1555,515.2352,512.7831,515.1455,3468.0
2024-08-30 15:30:00,517.06,520.52,517.06,519.48,15722.0,515.4047,518.8536,515.4047,517.8169,15722.0
2024-09-03 09:30:00,518.31,522.39,515.47,516.7,3188.0,516.6507,520.7176,513.8198,515.0458,3188.0
2024-09-03 10:00:00,515.71,515.71,514.31,514.31,650.0,514.059,514.059,512.6635,512.6635,650.0
2024-09-03 10:30:00,516.55,517.94,516.55,516.92,1504.0,514.8963,516.2819,514.8963,515.2651,1504.0
2024-09-03 11:00:00,517.0,519.0,516.99,518.6,2902.0,515.3449,517.3385,515.3349,516.9398,2902.0
2024-09-03 11:30:00,517.97,518.09,517.01,517.44,1701.0,516.3118,516.4314,515.3549,515.7835,1701.0
2024-09-03 12:00:00,517.37,517.6,516.26,516.95,2527.0,515.7137,515.943,514.6073,515.295,2527.0
2024-09-03 12:30:00,516.95,517.45,515.44,515.44,1950.0,515.295,515.7934,513.7899,513.7899,1950.0
2024-09-03 13:00:00,514.92,514.92,514.02,514.24,1100.0,513.2715,513.2715,512.3744,512.5937,1100.0
2024-09-03 13:30:00,514.23,514.23,512.13,512.77,1678.0,512.5838,512.5838,510.4905,511.1284,1678.0
2024-09-03 14:00:00,511.81,511.81,509.21,510.36,1515.0,510.1715,510.1715,507.5798,508.7261,1515.0
2024-09-03 14:30:00,510.28,510.66,509.69,509.69,1331.0,508.6464,509.0252,508.0583,508.0583,1331.0
2024-09-03 15:00:00,509.72,510.92,509.72,510.81,2485.0,508.0882,509.2843,508.0882,509.1747,2485.0
2024-09-03 15:30:00,510.51,511.13,508.58,509.65,8954.0,508.8757,509.4937,506.9518,508.0184,8954.0
2024-09-04 09:30:00,508.8,512.11,504.89,510.52,2773.0,507.1711,510.4705,503.2737,508.8856,2773.0
2024-09-04 10:00:00,510.52,511.15,509.42,511.15,2249.0,508.8856,509.5136,507.7891,509.5136,2249.0
2024-09-04 10:30:00,509.98,509.98,507.74,507.74,495.0,508.3474,508.3474,506.1145,506.1145,495.0
2024-09-04 11:00:00,509.25,510.55,509.16,509.44,2858.0,507.6197,508.9155,507.53,507.8091,2858.0
2024-09-04 11:30:00,510.0,510.0,508.94,508.94,800.0,508.3673,508.3673,507.3107,507.3107,800.0
2024-09-04 12:00:00,508.99,509.19,508.29,508.66,1519.0,507.3605,507.5599,506.6628,507.0316,1519.0
2024-09-04 12:30:00,508.92,509.82,508.92,509.16,400.0,507.2908,508.1879,507.2908,507.53,400.0
2024-09-04 13:00:00,509.48,509.48,508.21,508.21,564.0,507.849,507.849,506.583,506.583,564.0
2024-09-04 13:30:00,508.2,509.9,508.19,509.32,1408.0,506.5731,508.2676,506.5631,507.6895,1408.0
2024-09-04 14:00:00,509.13,509.77,508.97,509.21,2763.0,507.5001,508.138,507.3406,507.5798,2763.0
2024-09-04 14:30:00,508.96,509.38,507.03,508.44,2344.0,507.3306,507.7493,505.4068,506.8123,2344.0
2024-09-04 15:00:00,507.96,508.35,507.52,507.92,3408.0,506.3338,506.7226,505.8952,506.294,3408.0
2024-09-04 15:30:00,507.92,509.43,506.93,507.72,14684.0,506.294,507.7991,505.3071,506.0946,14684.0
2024-09-05 09:30:00,505.08,511.7,505.08,510.98,7890.0,503.463,510.0619,503.463,509.3442,7890.0
2024-09-05 10:00:00,514.9,515.62,512.77,515.06,6498.0,513.2516,513.9693,511.1284,513.4111,6498.0
2024-09-05 10:30:00,515.41,515.49,509.5,510.78,2750.0,513.76,513.8397,507.8689,509.1448,2750.0
2024-09-05 11:00:00,511.13,511.98,510.26,510.37,1351.0,509.4937,510.341,508.6265,508.7361,1351.0
2024-09-05 11:30:00,509.33,511.73,509.33,511.15,2062.0,507.6994,510.0918,507.6994,509.5136,2062.0
2024-09-05 12:00:00,510.39,512.62,510.38,511.05,4372.0,508.756,510.9789,508.7461,509.4139,4372.0
2024-09-05 12:30:00,511.04,512.6,510.67,512.14,1115.0,509.404,510.959,509.0351,510.5004,1115.0
2024-09-05 13:00:00,512.56,512.56,510.69,510.92,3071.0,510.9191,510.9191,509.0551,509.2843,3071.0
2024-09-05 13:30:00,510.63,511.51,510.0,510.0,2542.0,508.9953,509.8725,508.3673,508.3673,2542.0
2024-09-05 14:00:00,510.5,512.65,510.49,512.08,1436.0,508.8657,511.0088,508.8557,510.4406,1436.0
2024-09-05 14:30:00,511.7,512.4,510.74,511.53,2636.0,510.0619,510.7596,509.1049,509.8924,2636.0
2024-09-05 15:00:00,511.52,512.66,511.05,512.66,4767.0,509.8824,511.0188,509.4139,511.0188,4767.0
2024-09-05 15:30:00,512.99,513.86,511.84,513.03,19945.0,511.3477,512.2149,510.2014,511.3876,19945.0
2024-09-06 09:30:00,515.08,515.08,515.08,515.08,4960.0,513.431,513.431,513.431,513.431,4960.0
2024-09-06 10:00:00,516.86,517.57,511.76,511.77,4827.0,515.2053,515.9131,510.1217,510.1316,4827.0
2024-09-06 10:30:00,510.91,511.61,510.23,510.23,931.0,509.2744,509.9721,508.5966,508.5966,931.0
2024-09-06 11:00:00,511.32,512.68,510.08,510.09,1200.0,509.6831,511.0387,508.447,508.457,1200.0
2024-09-06 11:30:00,510.09,510.09,508.81,509.23,1765.0,508.457,508.457,507.1811,507.5998,1765.0
2024-09-06 12:00:00,510.0,510.0,509.2,510.0,936.0,508.3673,508.3673,507.5699,508.3673,936.0
2024-09-06 12:30:00,510.8,510.8,509.06,510.51,1025.0,509.1647,509.1647,507.4303,508.8757,1025.0
2024-09-06 13:00:00,510.75,510.98,510.01,510.98,2011.0,509.1149,509.3442,508.3773,509.3442,2011.0
2024-09-06 13:30:00,510.99,510.99,509.07,510.23,2000.0,509.3541,509.3541,507.4403,508.5966,2000.0
2024-09-06 14:00:00,510.12,510.43,509.48,510.43,1462.0,508.4869,508.7959,507.849,508.7959,1462.0
2024-09-06 14:30:00,510.88,511.66,510.31,511.66,11500.0,509.2445,510.022,508.6763,510.022,11500.0
2024-09-06 15:00:00,511.85,511.85,510.49,510.63,3700.0,510.2114,510.2114,508.8557,508.9953,3700.0
2024-09-06 15:30:00,510.31,510.36,507.0,507.53,16683.0,508.6763,508.7261,505.3769,505.9052,16683.0
2024-09-09 09:30:00,508.2,508.2,504.94,505.68,2839.0,506.5731,506.5731,503.3235,504.0611,2839.0
2024-09-09 10:00:00,505.76,509.48,505.75,507.12,5198.0,504.1409,507.849,504.1309,505.4965,5198.0
2024-09-09 10:30:00,506.47,507.43,506.15,507.43,1088.0,504.8486,505.8055,504.5296,505.8055,1088.0
2024-09-09 11:00:00,507.12,508.0,506.37,507.01,1515.0,505.4965,506.3737,504.7489,505.3869,1515.0
2024-09-09 11:30:00,507.14,508.2,507.14,507.53,3272.0,505.5164,506.5731,505.5164,505.9052,3272.0
2024-09-09 12:00:00,507.11,507.69,506.82,506.82,1579.0,505.4865,506.0647,505.1975,505.1975,1579.0
2024-09-09 12:30:00,506.8,508.38,506.8,508.38,1161.0,505.1775,506.7525,505.1775,506.7525,1161.0
2024-09-09 13:00:00,507.98,508.0,506.92,506.92,3579.0,506.3538,506.3737,505.2972,505.2972,3579.0
2024-09-09 13:30:00,507.22,507.57,506.14,507.17,1717.0,505.5962,505.9451,504.5196,505.5464,1717.0
2024-09-09 14:00:00,507.16,507.45,506.67,507.05,3949.0,505.5364,505.8255,505.048,505.4267,3949.0
2024-09-09 14:30:00,506.53,507.14,506.0,506.38,2929.0,504.9084,505.5164,504.3801,504.7589,2929.0
2024-09-09 15:00:00,506.03,506.54,505.53,505.96,4906.0,504.41,504.9184,503.9116,504.3402,4906.0
2024-09-09 15:30:00,506.24,509.24,505.47,509.14,26367.0,504.6193,507.6097,503.8518,507.51,26367.0
2024-09-10 09:30:00,509.7,512.49,509.52,511.22,1309.0,508.0683,510.8493,507.8888,509.5834,1309.0
2024-09-10 10:00:00,509.53,514.75,509.47,514.75,2340.0,507.8988,513.1021,507.839,513.1021,2340.0
2024-09-10 10:30:00,515.08,519.69,515.07,519.69,1372.0,513.431,518.0263,513.4211,518.0263,1372.0
2024-09-10 11:00:00,519.51,524.95,519.24,522.47,9386.0,517.8468,523.2694,517.5777,520.7974,9386.0
2024-09-10 11:30:00,522.24,523.86,519.87,519.88,4951.0,520.5681,522.1829,518.2057,518.2157,4951.0
2024-09-10 12:00:00,519.73,520.44,519.56,519.57,906.0,518.0661,518.7739,517.8967,517.9067,906.0
2024-09-10 12:30:00,519.57,521.89,519.53,521.02,4167.0,517.9067,520.2192,517.8668,519.352,4167.0
2024-09-10 13:00:00,520.89,522.2,520.48,520.82,2801.0,519.2224,520.5282,518.8137,519.1527,2801.0
2024-09-10 13:30:00,521.07,522.56,521.06,522.37,1297.0,519.4019,520.8871,519.3919,520.6977,1297.0
2024-09-10 14:00:00,522.68,523.13,521.04,523.04,8915.0,521.0067,521.4553,519.3719,521.3655,8915.0
2024-09-10 14:30:00,523.96,525.89,522.09,522.09,8402.0,522.2826,524.2064,520.4186,520.4186,8402.0
2024-09-10 15:00:00,523.71,523.71,521.28,521.39,4343.0,522.0334,522.0334,519.6112,519.7208,4343.0
2024-09-10 15:30:00,521.28,521.85,520.13,521.59,21492.0,519.6112,520.1794,518.4649,519.9202,21492.0
2024-09-11 09:30:00,519.93,520.77,513.79,514.65,4171.0,518.2655,519.1028,512.1452,513.0024,4171.0
2024-09-11 10:00:00,514.94,514.94,510.35,510.55,2761.0,513.2915,513.2915,508.7162,508.9155,2761.0
2024-09-11 10:30:00,510.56,511.62,510.56,511.56,1377.0,508.9255,509.9821,508.9255,509.9223,1377.0
2024-09-11 11:00:00,511.64,514.1,511.63,514.1,492.0,510.002,512.4542,509.9921,512.4542,492.0
2024-09-11 11:30:00,515.73,518.27,515.19,516.44,2321.0,514.0789,516.6108,513.5407,514.7867,2321.0
2024-09-11 12:00:00,516.56,518.47,516.56,517.52,806.0,514.9063,516.8102,514.9063,515.8632,806.0
2024-09-11 12:30:00,518.13,518.67,517.78,518.67,500.0,516.4713,517.0095,516.1224,517.0095,500.0
2024-09-11 13:00:00,521.35,521.35,519.45,521.02,13559.0,519.681,519.681,517.787,519.352,13559.0
2024-09-11 13:30:00,521.24,523.5,518.97,520.33,9996.0,519.5713,521.8241,517.3086,518.6642,9996.0
2024-09-11 14:00:00,520.34,521.29,519.93,519.93,1000.0,518.6742,519.6211,518.2655,518.2655,1000.0
2024-09-11 14:30:00,519.42,520.46,519.4,519.56,1524.0,517.7571,518.7938,517.7372,517.8967,1524.0
2024-09-11 15:00:00,519.56,523.39,519.55,523.38,2151.0,517.8967,521.7144,517.8867,521.7045,2151.0
2024-09-11 15:30:00,523.16,524.79,521.42,522.66,12004.0,521.4852,523.1099,519.7507,520.9868,12004.0
2024-09-12 09:30:00,523.13,528.0,523.13,527.88,2774.0,521.4553,526.3097,521.4553,526.1901,2774.0
2024-09-12 10:00:00,528.75,531.01,526.15,531.01,5555.0,527.0573,529.31,524.4656,529.31,5555.0
2024-09-12 10:30:00,532.87,534.25,530.88,531.84,4691.0,531.1641,532.5397,529.1804,530.1374,4691.0
2024-09-12 11:00:00,531.05,532.64,530.88,532.64,1200.0,529.3499,530.9348,529.1804,530.9348,1200.0
2024-09-12 11:30:00,533.92,533.92,531.88,532.4,2708.0,532.2107,532.2107,530.1772,530.6956,2708.0
2024-09-12 12:00:00,532.66,533.84,532.37,532.77,2777.0,530.9547,532.131,530.6657,531.0644,2777.0
2024-09-12 12:30:00,532.7,535.84,532.69,535.15,2200.0,530.9946,534.1246,530.9847,533.4368,2200.0
2024-09-12 13:00:00,535.15,535.37,532.64,532.9,3973.0,533.4368,533.6561,530.9348,531.194,3973.0
2024-09-12 13:30:00,532.95,534.31,532.87,533.98,3835.0,531.2438,532.5995,531.1641,532.2705,3835.0
2024-09-12 14:00:00,533.99,533.99,531.47,532.29,3403.0,532.2805,532.2805,529.7686,530.5859,3403.0
2024-09-12 14:30:00,532.72,532.77,530.61,530.8,3926.0,531.0146,531.0644,528.9113,529.1007,3926.0
2024-09-12 15:00:00,530.92,533.43,530.92,533.38,3014.0,529.2203,531.7223,529.2203,531.6724,3014.0
2024-09-12 15:30:00,532.82,536.09,532.39,536.0,23531.0,531.1142,534.3738,530.6856,534.2841,23531.0
2024-09-13 09:30:00,537.41,542.0,537.41,537.66,2906.0,535.6895,540.2648,535.6895,535.9387,2906.0
2024-09-13 10:00:00,537.12,537.66,535.32,535.7,2258.0,535.4005,535.9387,533.6062,533.985,2258.0
2024-09-13 10:30:00,535.01,537.27,535.01,537.27,1674.0,533.2972,535.55,533.2972,535.55,1674.0
2024-09-13 11:00:00,537.9,537.96,535.9,537.52,5862.0,536.178,536.2378,534.1844,535.7992,5862.0
2024-09-13 11:30:00,536.27,538.66,536.27,537.88,1012.0,534.5532,536.9355,534.5532,536.158,1012.0
2024-09-13 12:00:00,537.84,538.59,537.67,538.4,800.0,536.1182,536.8658,535.9487,536.6764,800.0
2024-09-13 12:30:00,538.31,538.94,537.92,538.2,1177.0,536.5867,537.2146,536.1979,536.477,1177.0
2024-09-13 13:00:00,538.23,538.79,537.8,538.39,778.0,536.5069,537.0651,536.0783,536.6664,778.0
2024-09-13 13:30:00,539.4,541.61,537.63,538.77,8632.0,537.6732,539.8761,535.9088,537.0452,8632.0
2024-09-13 14:00:00,537.68,537.97,535.49,536.08,3093.0,535.9587,536.2477,533.7757,534.3638,3093.0
2024-09-13 14:30:00,536.03,536.03,534.46,535.07,1761.0,534.314,534.314,532.749,533.357,1761.0
2024-09-13 15:00:00,534.46,534.46,528.76,530.4,7754.0,532.749,532.749,527.0672,528.702,7754.0
2024-09-13 15:30:00,530.4,533.72,530.4,533.48,13827.0,528.702,532.0114,528.702,531.7721,13827.0
2024-09-16 09:30:00,536.17,552.3,536.17,545.2,11781.0,534.4535,550.5319,534.4535,543.4546,11781.0
2024-09-16 10:00:00,546.93,546.93,538.22,538.22,916.0,545.1791,545.1791,536.4969,536.4969,916.0
2024-09-16 10:30:00,539.25,540.29,538.18,540.02,4944.0,537.5237,538.5603,536.4571,538.2912,4944.0
2024-09-16 11:00:00,539.64,540.69,538.57,538.57,2277.0,537.9124,538.959,536.8458,536.8458,2277.0
2024-09-16 11:30:00,539.02,539.52,538.24,539.52,1356.0,537.2944,537.7928,536.5169,537.7928,1356.0
2024-09-16 12:00:00,539.52,539.52,537.72,539.43,1062.0,537.7928,537.7928,535.9986,537.7031,1062.0
2024-09-16 12:30:00,538.82,538.82,538.82,538.82,100.0,537.095,537.095,537.095,537.095,100.0
2024-09-16 13:00:00,539.86,539.86,538.41,538.9,1830.0,538.1317,538.1317,536.6863,537.1748,1830.0
2024-09-16 13:30:00,539.39,539.56,538.71,538.72,1386.0,537.6632,537.8327,536.9854,536.9953,1386.0
2024-09-16 14:00:00,538.69,538.76,537.24,538.76,1510.0,536.9654,537.0352,535.5201,537.0352,1510.0
2024-09-16 14:30:00,538.76,538.76,536.65,537.33,600.0,537.0352,537.0352,534.932,535.6098,600.0
2024-09-16 15:00:00,537.32,537.86,536.12,536.12,1319.0,535.5998,536.1381,534.4037,534.4037,1319.0
2024-09-16 15:30:00,536.95,538.68,535.66,535.86,10536.0,535.231,536.9555,533.9451,534.1445,10536.0
2024-09-17 09:30:00,535.28,543.02,535.28,535.5,4768.0,533.5664,541.2816,533.5664,533.7857,4768.0
2024-09-17 10:00:00,535.49,535.49,533.03,533.52,3942.0,533.7757,533.7757,531.3236,531.812,3942.0
2024-09-17 10:30:00,533.62,534.32,533.18,533.18,1000.0,531.9117,532.6094,531.4731,531.4731,1000.0
2024-09-17 11:00:00,533.29,535.21,533.28,535.2,1544.0,531.5827,533.4966,531.5728,533.4866,1544.0
2024-09-17 11:30:00,534.42,534.81,532.34,532.34,1017.0,532.7091,533.0979,530.6358,530.6358,1017.0
2024-09-17 12:00:00,532.7,532.7,532.33,532.63,461.0,530.9946,530.9946,530.6258,530.9248,461.0
2024-09-17 12:30:00,532.62,532.62,529.72,529.72,3519.0,530.9149,530.9149,528.0242,528.0242,3519.0
2024-09-17 13:00:00,529.07,530.02,528.75,530.02,911.0,527.3762,528.3232,527.0573,528.3232,911.0
2024-09-17 13:30:00,530.57,530.67,530.02,530.67,800.0,528.8714,528.9711,528.3232,528.9711,800.0
2024-09-17 14:00:00,531.88,532.63,531.31,532.32,1799.0,530.1772,530.9248,529.6091,530.6158,1799.0
2024-09-17 14:30:00,531.82,532.58,530.5,530.68,3498.0,530.1174,530.875,528.8017,528.9811,3498.0
2024-09-17 15:00:00,530.68,530.68,530.0,530.02,3309.0,528.9811,528.9811,528.3033,528.3232,3309.0
2024-09-17 15:30:00,530.02,530.02,526.71,527.8,15232.0,528.3232,528.3232,525.0238,526.1103,15232.0
2024-09-18 09:30:00,527.35,530.13,527.35,528.89,977.0,525.6617,528.4328,525.6617,527.1968,977.0
2024-09-18 10:00:00,528.82,529.51,527.14,528.98,1117.0,527.127,527.8148,525.4524,527.2865,1117.0
2024-09-18 10:30:00,527.71,527.71,525.88,525.88,800.0,526.0206,526.0206,524.1965,524.1965,800.0
2024-09-18 11:00:00,526.65,527.52,526.65,527.22,570.0,524.964,525.8312,524.964,525.5322,570.0
2024-09-18 11:30:00,527.04,527.22,525.53,525.54,1207.0,525.3527,525.5322,523.8476,523.8575,1207.0
2024-09-18 12:00:00,525.38,525.38,523.91,523.95,2260.0,523.6981,523.6981,522.2328,522.2726,2260.0
2024-09-18 12:30:00,524.24,524.31,523.31,523.31,2162.0,522.5617,522.6315,521.6347,521.6347,2162.0
2024-09-18 13:00:00,523.62,523.94,520.94,520.95,2261.0,521.9437,522.2627,519.2723,519.2822,2261.0
2024-09-18 13:30:00,521.02,522.08,519.46,519.46,1781.0,519.352,520.4086,517.797,517.797,1781.0
2024-09-18 14:00:00,519.92,522.67,516.9,519.81,7817.0,518.2555,520.9967,515.2452,518.1459,7817.0
2024-09-18 14:30:00,520.06,520.06,512.88,514.0,26854.0,518.3951,518.3951,511.2381,512.3545,26854.0
2024-09-18 15:00:00,513.73,520.51,513.2,518.6,6747.0,512.0854,518.8436,511.557,516.9398,6747.0
2024-09-18 15:30:00,518.6,518.96,514.78,515.41,10215.0,516.9398,517.2986,513.132,513.76,10215.0
2024-09-19 09:30:00,518.71,518.79,500.49,500.5,24554.0,517.0494,517.1292,498.8877,498.8977,24554.0
2024-09-19 10:00:00,502.61,502.88,496.06,499.98,14907.0,501.001,501.2701,494.4719,498.3794,14907.0
2024-09-19 10:30:00,501.29,501.29,489.7,490.87,11857.0,499.6852,499.6852,488.1323,489.2985,11857.0
2024-09-19 11:00:00,490.97,492.82,490.16,492.33,14645.0,489.3982,491.2423,488.5908,490.7539,14645.0
2024-09-19 11:30:00,492.15,492.89,491.19,492.64,5090.0,490.5744,491.3121,489.6175,491.0629,5090.0
2024-09-19 12:00:00,492.86,497.62,492.85,495.05,3428.0,491.2822,496.0269,491.2722,493.4652,3428.0
2024-09-19 12:30:00,495.03,497.42,494.73,495.5,3017.0,493.4452,495.8276,493.1462,493.9137,3017.0
2024-09-19 13:00:00,495.3,495.3,493.97,495.25,4732.0,493.7144,493.7144,492.3886,493.6645,4732.0
2024-09-19 13:30:00,495.25,496.41,494.0,494.4,20413.0,493.6645,494.8208,492.4185,492.8172,20413.0
2024-09-19 14:00:00,494.65,495.23,494.06,494.15,3160.0,493.0664,493.6446,492.4783,492.568,3160.0
2024-09-19 14:30:00,494.28,495.12,494.1,494.64,6405.0,492.6976,493.5349,492.5182,493.0565,6405.0
2024-09-19 15:00:00,494.54,495.37,493.94,494.31,10426.0,492.9568,493.7841,492.3587,492.7275,10426.0
2024-09-19 15:30:00,493.71,495.18,491.84,493.27,42413.0,492.1294,493.5947,490.2654,491.6909,42413.0
2024-09-20 09:30:00,486.44,493.49,486.44,491.23,13379.0,484.8827,491.9101,484.8827,489.6574,13379.0
2024-09-20 10:00:00,491.46,493.84,491.45,492.86,5170.0,489.8866,492.259,489.8767,491.2822,5170.0
2024-09-20 10:30:00,492.85,495.77,492.4,495.59,5367.0,491.2722,494.1828,490.8236,494.0034,5367.0
2024-09-20 11:00:00,494.25,496.87,493.57,496.29,15103.0,492.6677,495.2793,491.9899,494.7012,15103.0
2024-09-20 11:30:00,496.3,496.81,494.7,496.51,5342.0,494.7112,495.2195,493.1163,494.9205,5342.0
2024-09-20 12:00:00,496.0,496.64,494.64,495.0,11822.0,494.4121,495.0501,493.0565,493.4153,11822.0
2024-09-20 12:30:00,494.77,495.25,494.32,494.54,1654.0,493.186,493.6645,492.7375,492.9568,1654.0
2024-09-20 13:00:00,495.45,496.0,494.13,494.18,8562.0,493.8639,494.4121,492.5481,492.5979,8562.0
2024-09-20 13:30:00,493.93,494.21,493.04,493.74,1925.0,492.3487,492.6278,491.4616,492.1593,1925.0
2024-09-20 14:00:00,493.74,493.88,491.97,492.3,4215.0,492.1593,492.2989,490.395,490.724,4215.0
2024-09-20 14:30:00,492.02,493.09,491.47,493.09,3851.0,490.4449,491.5114,489.8966,491.5114,3851.0
2024-09-20 15:00:00,493.41,493.88,490.78,493.3,6877.0,491.8304,492.2989,489.2088,491.7208,6877.0
2024-09-20 15:30:00,492.88,498.38,491.9,496.13,43857.0,491.3021,496.7845,490.3252,494.5417,43857.0
2024-09-23 09:30:00,498.4,499.44,494.93,494.93,4226.0,496.8044,497.8411,493.3455,493.3455,4226.0
2024-09-23 10:00:00,493.74,497.21,493.74,495.83,2900.0,492.1593,495.6182,492.1593,494.2427,2900.0
2024-09-23 10:30:00,495.79,496.22,493.62,495.69,2958.0,494.2028,494.6314,492.0397,494.1031,2958.0
2024-09-23 11:00:00,495.56,496.33,493.24,494.08,14136.0,493.9735,494.7411,491.6609,492.4983,14136.0
2024-09-23 11:30:00,494.63,495.88,494.63,495.23,2590.0,493.0465,494.2925,493.0465,493.6446,2590.0
2024-09-23 12:00:00,495.69,496.29,494.82,495.62,4163.0,494.1031,494.7012,493.2359,494.0333,4163.0
2024-09-23 12:30:00,494.81,495.12,493.36,493.91,1200.0,493.2259,493.5349,491.7806,492.3288,1200.0
2024-09-23 13:00:00,493.98,494.73,493.63,494.18,1500.0,492.3986,493.1462,492.0497,492.5979,1500.0
2024-09-23 13:30:00,493.99,495.22,493.62,493.7,3109.0,492.4085,493.6346,492.0397,492.1195,3109.0
2024-09-23 14:00:00,493.4,494.01,492.41,493.65,2582.0,491.8204,492.4285,490.8336,492.0696,2582.0
2024-09-23 14:30:00,492.8,493.96,492.55,493.29,4137.0,491.2224,492.3786,490.9732,491.7108,4137.0
2024-09-23 15:00:00,493.9,494.22,493.11,493.7,2827.0,492.3188,492.6378,491.5314,492.1195,2827.0
2024-09-23 15:30:00,493.7,495.93,493.37,495.65,29852.0,492.1195,494.3423,491.7905,494.0632,29852.0
2024-09-24 09:30:00,497.57,497.57,494.89,494.9,6813.0,495.9771,495.9771,493.3057,493.3156,6813.0
2024-09-24 10:00:00,495.47,497.23,494.03,496.19,3711.0,493.8838,495.6382,492.4484,494.6015,3711.0
2024-09-24 10:30:00,497.2,497.44,495.91,496.92,6838.0,495.6083,495.8475,494.3224,495.3292,6838.0
2024-09-24 11:00:00,496.62,496.62,495.1,495.1,3021.0,495.0301,495.0301,493.515,493.515,3021.0
2024-09-24 11:30:00,494.24,496.18,493.99,494.64,2120.0,492.6577,494.5915,492.4085,493.0565,2120.0
2024-09-24 12:00:00,494.31,494.35,493.59,494.08,2337.0,492.7275,492.7674,492.0098,492.4983,2337.0
2024-09-24 12:30:00,493.75,494.98,493.54,494.44,2988.0,492.1693,493.3954,491.96,492.8571,2988.0
2024-09-24 13:00:00,494.43,494.7,493.26,493.26,2789.0,492.8471,493.1163,491.6809,491.6809,2789.0
2024-09-24 13:30:00,493.81,494.17,492.49,492.59,2941.0,492.2291,492.588,490.9133,491.013,2941.0
2024-09-24 14:00:00,491.99,492.25,491.41,491.94,2055.0,490.4149,490.6741,489.8368,490.3651,2055.0
2024-09-24 14:30:00,491.6,492.25,490.73,490.97,3150.0,490.0262,490.6741,489.159,489.3982,3150.0
2024-09-24 15:00:00,491.59,492.11,490.46,490.67,3357.0,490.0162,490.5346,488.8898,489.0992,3357.0
2024-09-24 15:30:00,490.96,490.96,487.03,487.38,29537.0,489.3882,489.3882,485.4708,485.8197,29537.0
2024-09-25 09:30:00,489.84,489.84,484.96,486.24,5051.0,488.2718,488.2718,483.4075,484.6834,5051.0
2024-09-25 10:00:00,486.24,487.73,485.17,487.0,14996.0,484.6834,486.1686,483.6168,485.4409,14996.0
2024-09-25 10:30:00,486.99,488.77,483.85,485.39,9316.0,485.431,487.2053,482.301,483.8361,9316.0
2024-09-25 11:00:00,485.41,486.39,483.97,483.97,2259.0,483.856,484.8329,482.4206,482.4206,2259.0
2024-09-25 11:30:00,483.98,484.6,483.24,484.24,3289.0,482.4306,483.0486,481.693,482.6898,3289.0
2024-09-25 12:00:00,485.04,485.43,484.93,484.94,900.0,483.4872,483.876,483.3776,483.3875,900.0
2024-09-25 12:30:00,485.28,485.88,485.28,485.85,2031.0,483.7264,484.3245,483.7264,484.2946,2031.0
2024-09-25 13:00:00,485.17,486.83,485.17,486.82,5603.0,483.6168,485.2715,483.6168,485.2615,5603.0
2024-09-25 13:30:00,486.41,487.52,486.23,487.11,4231.0,484.8528,485.9593,484.6734,485.5506,4231.0
2024-09-25 14:00:00,486.65,486.78,485.85,485.96,2800.0,485.092,485.2216,484.2946,484.4043,2800.0
2024-09-25 14:30:00,485.96,486.2,485.33,485.33,2776.0,484.4043,484.6435,483.7763,483.7763,2776.0
2024-09-25 15:00:00,485.76,487.13,485.62,486.99,3404.0,484.2049,485.5705,484.0653,485.431,3404.0
2024-09-25 15:30:00,486.54,489.89,486.46,489.01,25817.0,484.9824,488.3217,484.9027,487.4445,25817.0
2024-09-26 09:30:00,487.08,488.47,486.3,488.17,1646.0,485.5207,486.9062,484.7432,486.6072,1646.0
2024-09-26 10:00:00,489.14,489.79,487.61,489.79,2057.0,487.5741,488.222,486.049,488.222,2057.0
2024-09-26 10:30:00,489.56,490.07,487.89,488.57,6452.0,487.9927,488.5011,486.3281,487.0059,6452.0
2024-09-26 11:00:00,488.85,488.95,488.57,488.91,414.0,487.285,487.3847,487.0059,487.3448,414.0
2024-09-26 11:30:00,489.75,491.48,489.08,491.28,1100.0,488.1821,489.9066,487.5143,489.7072,1100.0
2024-09-26 12:00:00,491.13,491.46,489.52,489.52,3239.0,489.5577,489.8866,487.9529,487.9529,3239.0
2024-09-26 12:30:00,489.41,489.74,489.1,489.31,700.0,487.8432,488.1722,487.5342,487.7435,700.0
2024-09-26 13:00:00,490.1,490.29,489.8,489.94,2308.0,488.531,488.7204,488.232,488.3715,2308.0
2024-09-26 13:30:00,491.7,493.09,490.93,493.09,3125.0,490.1259,491.5114,489.3583,491.5114,3125.0
2024-09-26 14:00:00,493.29,494.34,492.07,494.34,6734.0,491.7108,492.7574,490.4947,492.7574,6734.0
2024-09-26 14:30:00,493.85,494.66,493.18,494.25,5228.0,492.269,493.0764,491.6011,492.6677,5228.0
2024-09-26 15:00:00,494.47,494.87,493.85,494.21,6562.0,492.887,493.2857,492.269,492.6278,6562.0
2024-09-26 15:30:00,494.46,497.39,494.07,496.86,22361.0,492.877,495.7977,492.4883,495.2694,22361.0
2024-09-27 09:30:00,498.31,501.82,497.08,501.02,8903.0,496.7147,500.2135,495.4887,499.416,8903.0
2024-09-27 10:00:00,500.02,506.29,494.84,506.29,9996.0,498.4192,504.6692,493.2558,504.6692,9996.0
2024-09-27 10:30:00,506.21,506.83,503.48,503.78,4800.0,504.5894,505.2074,501.8682,502.1672,4800.0
2024-09-27 11:00:00,503.01,505.37,503.01,503.73,2200.0,501.3997,503.7521,501.3997,502.1174,2200.0
2024-09-27 11:30:00,504.2,504.2,502.32,502.53,5653.0,502.5859,502.5859,500.7119,500.9212,5653.0
2024-09-27 12:00:00,501.98,504.24,501.97,502.95,4544.0,500.373,502.6257,500.363,501.3399,4544.0
2024-09-27 12:30:00,502.65,502.65,501.3,501.32,3699.0,501.0408,501.0408,499.6951,499.7151,3699.0
2024-09-27 13:00:00,501.39,501.89,500.45,500.86,2036.0,499.7849,500.2833,498.8479,499.2566,2036.0
2024-09-27 13:30:00,500.49,500.61,498.01,498.28,5371.0,498.8877,499.0074,496.4157,496.6848,5371.0
2024-09-27 14:00:00,498.28,498.5,498.02,498.31,3407.0,496.6848,496.9041,496.4256,496.7147,3407.0
2024-09-27 14:30:00,498.31,499.7,496.68,499.55,4670.0,496.7147,498.1003,495.0899,497.9507,4670.0
2024-09-27 15:00:00,499.62,499.82,499.07,499.26,2242.0,498.0205,498.2199,497.4723,497.6617,2242.0
2024-09-27 15:30:00,499.6,500.76,498.45,499.64,17729.0,498.0006,499.1569,496.8543,498.0405,17729.0
2024-09-30 09:30:00,497.08,497.08,493.13,493.73,2846.0,495.4887,495.4887,491.5513,492.1494,2846.0
2024-09-30 10:00:00,493.73,495.68,493.73,494.46,2034.0,492.1494,494.0931,492.1494,492.877,2034.0
2024-09-30 10:30:00,495.0,496.31,494.51,494.51,3975.0,493.4153,494.7211,492.9269,492.9269,3975.0
2024-09-30 11:00:00,494.71,494.91,493.35,493.35,1110.0,493.1262,493.3256,491.7706,491.7706,1110.0
2024-09-30 11:30:00,493.93,494.67,493.17,494.63,2367.0,492.3487,493.0864,491.5912,493.0465,2367.0
2024-09-30 12:00:00,494.96,495.89,494.96,495.37,2400.0,493.3754,494.3025,493.3754,493.7841,2400.0
2024-09-30 12:30:00,495.97,495.97,494.69,494.71,3074.0,494.3822,494.3822,493.1063,493.1262,3074.0
2024-09-30 13:00:00,494.61,494.61,494.09,494.16,889.0,493.0266,493.0266,492.5082,492.578,889.0
2024-09-30 13:30:00,493.81,493.81,491.86,491.86,803.0,492.2291,492.2291,490.2854,490.2854,803.0
2024-09-30 14:00:00,491.2,492.01,489.29,490.06,1631.0,489.6275,490.4349,487.7236,488.4911,1631.0
2024-09-30 14:30:00,490.95,491.91,490.95,490.97,1304.0,489.3783,490.3352,489.3783,489.3982,1304.0
2024-09-30 15:00:00,490.87,491.75,490.85,491.55,1289.0,489.2985,490.1757,489.2786,489.9764,1289.0
2024-09-30 15:30:00,492.36,493.69,492.0,492.34,7699.0,490.7838,492.1095,490.4249,490.7638,7699.0
2024-10-01 09:30:00,492.71,495.54,492.71,494.22,2973.0,491.1326,493.9536,491.1326,492.6378,2973.0
2024-10-01 10:00:00,493.08,494.7,493.06,493.96,1258.0,491.5015,493.1163,491.4815,492.3786,1258.0
2024-10-01 10:30:00,495.24,495.24,495.15,495.16,300.0,493.6545,493.6545,493.5648,493.5748,300.0
2024-10-01 11:00:00,495.0,497.65,494.55,497.65,1723.0,493.4153,496.0568,492.9668,496.0568,1723.0
2024-10-01 11:30:00,498.33,498.33,497.52,497.52,2300.0,496.7347,496.7347,495.9272,495.9272,2300.0
2024-10-01 12:00:00,497.28,497.28,496.41,496.41,913.0,495.688,495.688,494.8208,494.8208,913.0
2024-10-01 12:30:00,496.23,496.23,494.0,495.45,2426.0,494.6414,494.6414,492.4185,493.8639,2426.0
2024-10-01 13:00:00,495.29,495.29,493.96,493.96,1678.0,493.7044,493.7044,492.3786,492.3786,1678.0
2024-10-01 13:30:00,493.96,495.22,492.94,492.94,9176.0,492.3786,493.6346,491.3619,491.3619,9176.0
2024-10-01 14:00:00,494.59,494.63,492.26,492.26,13277.0,493.0066,493.0465,490.6841,490.6841,13277.0
2024-10-01 14:30:00,492.73,494.5,492.72,494.06,2905.0,491.1526,492.9169,491.1426,492.4783,2905.0
2024-10-01 15:00:00,494.38,497.31,493.58,497.31,1595.0,492.7973,495.7179,491.9999,495.7179,1595.0
2024-10-01 15:30:00,496.86,497.33,495.4,496.22,15592.0,495.2694,495.7379,493.814,494.6314,15592.0
2024-10-02 09:30:00,495.18,495.18,492.93,492.98,1420.0,493.5947,493.5947,491.3519,491.4018,1420.0
2024-10-02 10:00:00,492.98,492.98,490.3,492.05,3770.0,491.4018,491.4018,488.7304,490.4748,3770.0
2024-10-02 10:30:00,491.91,492.45,490.42,490.42,3134.0,490.3352,490.8735,488.85,488.85,3134.0
2024-10-02 11:00:00,490.08,490.08,489.03,489.03,528.0,488.5111,488.5111,487.4644,487.4644,528.0
2024-10-02 11:30:00,489.3,489.88,488.26,488.37,4698.0,487.7336,488.3117,486.6969,486.8065,4698.0
2024-10-02 12:00:00,488.3,488.3,485.82,486.43,1212.0,486.7368,486.7368,484.2647,484.8727,1212.0
2024-10-02 12:30:00,486.01,486.01,484.96,485.48,800.0,484.4541,484.4541,483.4075,483.9258,800.0
2024-10-02 13:00:00,485.4,486.27,484.88,486.27,1785.0,483.846,484.7133,483.3277,484.7133,1785.0
2024-10-02 13:30:00,485.77,486.03,485.56,485.85,600.0,484.2149,484.474,484.0055,484.2946,600.0
2024-10-02 14:00:00,485.94,487.34,485.94,486.16,2410.0,484.3843,485.7798,484.3843,484.6036,2410.0
2024-10-02 14:30:00,485.78,486.45,485.55,485.55,3213.0,484.2248,484.8927,483.9956,483.9956,3213.0
2024-10-02 15:00:00,484.84,485.79,484.66,485.36,5333.0,483.2878,484.2348,483.1084,483.8062,5333.0
2024-10-02 15:30:00,484.9,484.9,483.01,483.01,42350.0,483.3476,483.3476,481.4637,481.4637,42350.0
2024-10-03 09:30:00,481.91,482.5,477.09,478.6,4369.0,480.3672,480.9553,475.5627,477.0678,4369.0
2024-10-03 10:00:00,478.93,479.12,475.49,476.29,3499.0,477.3968,477.5862,473.9678,474.7652,3499.0
2024-10-03 10:30:00,475.98,478.18,474.27,476.37,15601.0,474.4562,476.6492,472.7517,474.845,15601.0
2024-10-03 11:00:00,476.22,477.45,475.66,476.31,1456.0,474.6954,475.9215,474.1372,474.7851,1456.0
2024-10-03 11:30:00,476.47,479.98,476.46,479.54,3447.0,474.9446,478.4434,474.9347,478.0048,3447.0
2024-10-03 12:00:00,479.54,480.04,477.57,477.57,3711.0,478.0048,478.5032,476.0411,476.0411,3711.0
2024-10-03 12:30:00,477.76,477.76,474.36,475.58,20472.0,476.2305,476.2305,472.8414,474.0575,20472.0
2024-10-03 13:00:00,475.63,476.58,474.21,474.85,6967.0,474.1073,475.0543,472.6919,473.3298,6967.0
2024-10-03 13:30:00,475.01,476.37,474.83,475.76,12763.0,473.4893,474.845,473.3099,474.2369,12763.0
2024-10-03 14:00:00,475.82,476.1,475.09,475.4,4035.0,474.2967,474.5758,473.5691,473.8781,4035.0
2024-10-03 14:30:00,475.31,475.45,474.46,474.46,2737.0,473.7883,473.9279,472.9411,472.9411,2737.0
2024-10-03 15:00:00,474.5,475.66,473.37,475.43,14362.0,472.9809,474.1372,471.8546,473.908,14362.0
2024-10-03 15:30:00,475.12,477.98,474.84,477.59,28891.0,473.599,476.4498,473.3199,476.061,28891.0
2024-10-04 09:30:00,483.05,483.05,479.29,481.4,4636.0,481.5036,481.5036,477.7556,479.8589,4636.0
2024-10-04 10:00:00,480.2,480.2,476.17,476.17,1232.0,478.6627,478.6627,474.6456,474.6456,1232.0
2024-10-04 10:30:00,475.49,477.31,474.48,475.94,1627.0,473.9678,475.7819,472.961,474.4163,1627.0
2024-10-04 11:00:00,477.04,477.28,476.39,476.91,1099.0,475.5128,475.752,474.8649,475.3832,1099.0
2024-10-04 11:30:00,476.24,477.83,476.24,477.83,1788.0,474.7154,476.3003,474.7154,476.3003,1788.0
2024-10-04 12:00:00,477.1,477.1,475.42,475.99,2562.0,475.5726,475.5726,473.898,474.4662,2562.0
2024-10-04 12:30:00,475.7,480.17,475.69,480.17,3398.0,474.1771,478.6328,474.1671,478.6328,3398.0
2024-10-04 13:00:00,480.21,481.49,480.0,481.49,2758.0,478.6727,479.9486,478.4633,479.9486,2758.0
2024-10-04 13:30:00,481.42,481.55,480.33,480.37,3093.0,479.8788,480.0084,478.7923,478.8321,3093.0
2024-10-04 14:00:00,479.98,479.98,479.29,479.3,604.0,478.4434,478.4434,477.7556,477.7656,604.0
2024-10-04 14:30:00,479.05,481.41,478.8,480.58,8814.0,477.5164,479.8688,477.2672,479.0415,8814.0
2024-10-04 15:00:00,480.24,482.34,480.24,481.56,2471.0,478.7026,480.7958,478.7026,480.0183,2471.0
2024-10-04 15:30:00,481.57,484.1,481.57,483.06,18895.0,480.0283,482.5502,480.0283,481.5135,18895.0
2024-10-07 09:30:00,480.78,480.91,476.02,476.08,4187.0,479.2408,479.3704,474.4961,474.5559,4187.0
2024-10-07 10:00:00,475.91,477.22,473.22,473.74,2439.0,474.3864,475.6922,471.705,472.2234,2439.0
2024-10-07 10:30:00,474.64,475.21,472.99,473.4,3246.0,473.1205,473.6887,471.4758,471.8845,3246.0
2024-10-07 11:00:00,473.46,473.79,472.53,473.5,1543.0,471.9443,472.2732,471.0172,471.9841,1543.0
2024-10-07 11:30:00,473.64,474.29,472.43,472.43,2354.0,472.1237,472.7716,470.9176,470.9176,2354.0
2024-10-07 12:00:00,472.31,473.58,472.24,472.54,3100.0,470.798,472.0639,470.7282,471.0272,3100.0
2024-10-07 12:30:00,472.46,474.3,471.98,474.3,2489.0,470.9475,472.7816,470.469,472.7816,2489.0
2024-10-07 13:00:00,474.2,474.2,473.52,473.52,1973.0,472.6819,472.6819,472.0041,472.0041,1973.0
2024-10-07 13:30:00,473.65,474.73,472.87,472.87,2371.0,472.1337,473.2102,471.3562,471.3562,2371.0
2024-10-07 14:00:00,473.33,475.71,473.32,475.06,3649.0,471.8147,474.1871,471.8047,473.5391,3649.0
2024-10-07 14:30:00,474.67,475.93,473.52,474.15,2410.0,473.1504,474.4064,472.0041,472.6321,2410.0
2024-10-07 15:00:00,474.2,476.73,474.2,476.73,1218.0,472.6819,475.2038,472.6819,475.2038,1218.0
2024-10-07 15:30:00,476.25,478.42,475.03,476.8,21677.0,474.7253,476.8884,473.5092,475.2736,21677.0
2024-10-08 09:30:00,479.78,479.78,478.04,478.24,1716.0,478.244,478.244,476.5096,476.709,1716.0
2024-10-08 10:00:00,478.42,478.42,475.0,475.72,1656.0,476.8884,476.8884,473.4793,474.197,1656.0
2024-10-08 10:30:00,475.12,475.84,474.62,474.9,3329.0,473.599,474.3167,473.1006,473.3797,3329.0
2024-10-08 11:00:00,475.58,478.48,475.58,478.48,2119.0,474.0575,476.9482,474.0575,476.9482,2119.0
2024-10-08 11:30:00,477.8,479.56,477.8,479.56,3255.0,476.2704,478.0247,476.2704,478.0247,3255.0
2024-10-08 12:00:00,479.56,480.54,479.55,480.0,1816.0,478.0247,479.0016,478.0148,478.4633,1816.0
2024-10-08 12:30:00,479.61,480.25,479.55,479.73,1425.0,478.0746,478.7125,478.0148,478.1942,1425.0
2024-10-08 13:00:00,479.11,479.77,478.55,479.77,1875.0,477.5762,478.2341,477.018,478.2341,1875.0
2024-10-08 13:30:00,479.2,481.38,478.34,480.89,4061.0,477.6659,479.8389,476.8086,479.3505,4061.0
2024-10-08 14:00:00,481.47,481.47,480.83,481.02,1404.0,479.9286,479.9286,479.2907,479.4801,1404.0
2024-10-08 14:30:00,480.91,482.41,480.91,481.82,3262.0,479.3704,480.8656,479.3704,480.2775,3262.0
2024-10-08 15:00:00,481.96,482.23,480.45,482.23,3125.0,480.4171,480.6862,478.9119,480.6862,3125.0
2024-10-08 15:30:00,481.74,482.99,481.11,482.5,17057.0,480.1978,481.4438,479.5698,480.9553,17057.0
2024-10-09 09:30:00,482.98,483.75,482.04,483.18,1112.0,481.4338,482.2013,480.4968,481.6332,1112.0
2024-10-09 10:00:00,483.92,484.8,483.92,484.62,1469.0,482.3708,483.248,482.3708,483.0685,1469.0
2024-10-09 10:30:00,483.66,485.24,483.37,485.24,1667.0,482.1116,483.6866,481.8225,483.6866,1667.0
2024-10-09 11:00:00,485.47,485.84,485.04,485.05,975.0,483.9158,484.2846,483.4872,483.4972,975.0
2024-10-09 11:30:00,485.16,486.81,485.06,486.46,2556.0,483.6068,485.2515,483.5071,484.9027,2556.0
2024-10-09 12:00:00,489.44,489.87,489.02,489.02,1100.0,487.8731,488.3017,487.4545,487.4545,1100.0
2024-10-09 12:30:00,488.9,488.9,488.9,488.9,100.0,487.3348,487.3348,487.3348,487.3348,100.0
2024-10-09 13:00:00,488.6,488.92,488.6,488.92,409.0,487.0358,487.3548,487.0358,487.3548,409.0
2024-10-09 13:30:00,489.7,489.95,489.25,489.95,1227.0,488.1323,488.3815,487.6837,488.3815,1227.0
2024-10-09 14:00:00,489.17,489.69,487.7,487.71,1817.0,487.604,488.1223,486.1387,486.1487,1817.0
2024-10-09 14:30:00,487.5,487.51,487.02,487.29,1358.0,485.9393,485.9493,485.4609,485.73,1358.0
2024-10-09 15:00:00,487.0,487.38,486.7,487.38,6377.0,485.4409,485.8197,485.1419,485.8197,6377.0
2024-10-09 15:30:00,487.58,489.0,487.0,487.0,9603.0,486.0191,487.4345,485.4409,485.4409,9603.0
2024-10-10 09:30:00,486.77,489.07,483.66,486.84,2013.0,485.2117,487.5043,482.1116,485.2814,2013.0
2024-10-10 10:00:00,485.9,487.57,484.3,484.3,2127.0,484.3444,486.0091,482.7496,482.7496,2127.0
2024-10-10 10:30:00,483.74,483.78,483.3,483.31,503.0,482.1914,482.2312,481.7528,481.7627,503.0
2024-10-10 11:00:00,482.89,483.86,482.22,483.26,717.0,481.3441,482.311,480.6762,481.7129,717.0
2024-10-10 11:30:00,482.58,484.31,482.57,484.13,1118.0,481.0351,482.7595,481.0251,482.5801,1118.0
2024-10-10 12:00:00,485.31,485.31,485.3,485.31,100.0,483.7563,483.7563,483.7464,483.7563,100.0
2024-10-10 12:30:00,485.22,485.78,483.65,483.65,914.0,483.6666,484.2248,482.1016,482.1016,914.0
2024-10-10 13:00:00,483.28,483.28,481.04,482.73,1378.0,481.7328,481.7328,479.5,481.1846,1378.0
2024-10-10 13:30:00,482.63,482.63,480.37,480.38,724.0,481.0849,481.0849,478.8321,478.8421,724.0
2024-10-10 14:00:00,480.65,480.65,478.94,478.94,1011.0,479.1113,479.1113,477.4067,477.4067,1011.0
2024-10-10 14:30:00,479.99,481.14,479.44,480.72,1200.0,478.4534,479.5997,477.9051,479.181,1200.0
2024-10-10 15:00:00,481.8,481.8,480.69,481.17,1797.0,480.2576,480.2576,479.1511,479.6296,1797.0
2024-10-10 15:30:00,480.82,484.82,480.8,484.51,15440.0,479.2807,483.2679,479.2608,482.9589,15440.0
2024-10-11 09:30:00,486.07,486.53,486.03,486.03,1143.0,484.5139,484.9724,484.474,484.474,1143.0
2024-10-11 10:00:00,485.69,485.69,484.49,485.39,1138.0,484.1351,484.1351,482.939,483.8361,1138.0
2024-10-11 10:30:00,488.49,490.14,487.56,490.14,2071.0,486.9262,488.5709,485.9991,488.5709,2071.0
2024-10-11 11:00:00,489.99,490.54,489.89,490.54,900.0,488.4214,488.9696,488.3217,488.9696,900.0
2024-10-11 11:30:00,489.73,492.76,489.73,492.34,1000.0,488.1622,491.1825,488.1622,490.7638,1000.0
2024-10-11 12:00:00,491.94,491.94,490.55,490.55,934.0,490.3651,490.3651,488.9796,488.9796,934.0
2024-10-11 12:30:00,490.0,490.0,489.02,489.92,1233.0,488.4313,488.4313,487.4545,488.3516,1233.0
2024-10-11 13:00:00,490.11,490.11,488.46,488.61,1338.0,488.541,488.541,486.8963,487.0458,1338.0
2024-10-11 13:30:00,488.69,488.69,487.46,487.47,1400.0,487.1255,487.1255,485.8995,485.9094,1400.0
2024-10-11 14:00:00,487.06,487.54,486.42,487.28,2916.0,485.5007,485.9792,484.8628,485.72,2916.0
2024-10-11 14:30:00,487.49,487.51,487.22,487.5,300.0,485.9294,485.9493,485.6602,485.9393,300.0
2024-10-11 15:00:00,487.5,490.26,487.06,489.76,2692.0,485.9393,488.6905,485.5007,488.1921,2692.0
2024-10-11 15:30:00,489.65,489.92,488.3,489.67,10240.0,488.0824,488.3516,486.7368,488.1024,10240.0
2024-10-14 09:30:00,490.69,492.37,490.32,492.32,1371.0,489.1191,490.7937,488.7503,490.7439,1371.0
2024-10-14 10:00:00,492.99,493.28,492.4,492.4,605.0,491.4117,491.7008,490.8236,490.8236,605.0
2024-10-14 10:30:00,493.72,493.72,491.61,492.21,3455.0,492.1394,492.1394,490.0362,490.6342,3455.0
2024-10-14 11:00:00,492.55,492.87,492.55,492.87,314.0,490.9732,491.2921,490.9732,491.2921,314.0
2024-10-14 11:30:00,493.11,494.52,493.1,494.52,820.0,491.5314,492.9369,491.5214,492.9369,820.0
2024-10-14 12:00:00,494.22,494.57,493.0,493.48,1670.0,492.6378,492.9867,491.4217,491.9002,1670.0
2024-10-14 12:30:00,492.89,493.39,492.58,493.39,454.0,491.3121,491.8105,491.0031,491.8105,454.0
2024-10-14 13:00:00,493.43,493.43,492.07,492.07,1880.0,491.8503,491.8503,490.4947,490.4947,1880.0
2024-10-14 13:30:00,492.17,492.54,491.15,492.39,1411.0,490.5944,490.9632,489.5776,490.8137,1411.0
2024-10-14 14:00:00,492.6,492.66,491.77,491.77,823.0,491.023,491.0828,490.1957,490.1957,823.0
2024-10-14 14:30:00,491.77,491.77,488.39,488.52,3692.0,490.1957,490.1957,486.8265,486.9561,3692.0
2024-10-14 15:00:00,487.84,488.74,487.49,488.4,2321.0,486.2782,487.1754,485.9294,486.8364,2321.0
2024-10-14 15:30:00,489.15,490.01,488.61,488.79,20484.0,487.584,488.4413,487.0458,487.2252,20484.0
2024-10-15 09:30:00,488.05,493.15,488.05,491.83,1869.0,486.4876,491.5712,486.4876,490.2555,1869.0
2024-10-15 10:00:00,491.15,493.48,491.15,493.4,2278.0,489.5776,491.9002,489.5776,491.8204,2278.0
2024-10-15 10:30:00,491.97,493.16,491.58,492.91,6943.0,490.395,491.5812,490.0063,491.332,6943.0
2024-10-15 11:00:00,493.03,493.22,493.03,493.18,600.0,491.4516,491.641,491.4516,491.6011,600.0
2024-10-15 11:30:00,492.67,492.67,491.28,491.29,1533.0,491.0928,491.0928,489.7072,489.7172,1533.0
2024-10-15 12:00:00,490.23,490.46,489.48,490.28,3122.0,488.6606,488.8898,487.913,488.7104,3122.0
2024-10-15 12:30:00,489.58,490.46,489.17,490.17,1795.0,488.0127,488.8898,487.604,488.6008,1795.0
2024-10-15 13:00:00,491.06,492.92,491.06,492.21,1218.0,489.4879,491.342,489.4879,490.6342,1218.0
2024-10-15 13:30:00,491.65,491.65,489.59,489.59,631.0,490.076,490.076,488.0226,488.0226,631.0
2024-10-15 14:00:00,489.56,490.3,489.0,489.17,5074.0,487.9927,488.7304,487.4345,487.604,5074.0
2024-10-15 14:30:00,489.19,489.52,487.78,487.98,4134.0,487.6239,487.9529,486.2184,486.4178,4134.0
2024-10-15 15:00:00,487.58,489.4,487.43,487.9,5905.0,486.0191,487.8332,485.8695,486.338,5905.0
2024-10-15 15:30:00,487.7,488.16,485.45,485.52,16999.0,486.1387,486.5972,483.8959,483.9657,16999.0
2024-10-16 09:30:00,485.31,486.86,483.6,483.6,1586.0,483.7563,485.3014,482.0518,482.0518,1586.0
2024-10-16 10:00:00,484.38,484.38,483.68,483.75,483.0,482.8293,482.8293,482.1316,482.2013,483.0
2024-10-16 10:30:00,483.89,484.2,482.83,482.97,940.0,482.3409,482.6499,481.2843,481.4238,940.0
2024-10-16 11:00:00,482.0,483.19,481.89,483.1,1051.0,480.4569,481.6431,480.3473,481.5534,1051.0
2024-10-16 11:30:00,481.97,482.05,481.97,482.05,200.0,480.427,480.5068,480.427,480.5068,200.0
2024-10-16 12:00:00,482.71,482.71,481.63,482.18,2307.0,481.1647,481.1647,480.0881,480.6364,2307.0
2024-10-16 12:30:00,481.79,481.79,480.84,481.38,908.0,480.2476,480.2476,479.3006,479.8389,908.0
2024-10-16 13:00:00,481.14,481.14,479.79,479.79,1777.0,479.5997,479.5997,478.254,478.254,1777.0
2024-10-16 13:30:00,479.5,481.56,479.08,481.56,3697.0,477.9649,480.0183,477.5463,480.0183,3697.0
2024-10-16 14:00:00,483.35,483.96,483.13,483.5,1000.0,481.8026,482.4107,481.5833,481.9521,1000.0
2024-10-16 14:30:00,482.99,483.13,480.83,480.83,900.0,481.4438,481.5833,479.2907,479.2907,900.0
2024-10-16 15:00:00,480.54,483.47,480.48,483.47,7920.0,479.0016,481.9222,478.9418,481.9222,7920.0
2024-10-16 15:30:00,483.47,485.0,482.18,483.37,14745.0,481.9222,483.4473,480.6364,481.8225,14745.0
2024-10-17 09:30:00,485.23,485.23,481.95,481.95,1424.0,483.6766,483.6766,480.4071,480.4071,1424.0
2024-10-17 10:00:00,481.25,482.67,480.0,480.0,1428.0,479.7093,481.1248,478.4633,478.4633,1428.0
2024-10-17 10:30:00,481.72,482.71,481.71,482.12,500.0,480.1778,481.1647,480.1679,480.5765,500.0
2024-10-17 11:00:00,481.84,481.84,480.87,481.67,800.0,480.2974,480.2974,479.3305,480.128,800.0
2024-10-17 11:30:00,481.66,482.18,480.69,482.18,1292.0,480.118,480.6364,479.1511,480.6364,1292.0
2024-10-17 12:00:00,481.81,481.95,481.29,481.43,1972.0,480.2675,480.4071,479.7492,479.8888,1972.0
2024-10-17 12:30:00,482.32,482.4,482.19,482.19,431.0,480.7759,480.8557,480.6463,480.6463,431.0
2024-10-17 13:00:00,481.94,482.42,481.23,481.23,1104.0,480.3971,480.8756,479.6894,479.6894,1104.0
2024-10-17 13:30:00,481.49,482.34,481.49,482.34,371.0,479.9486,480.7958,479.9486,480.7958,371.0
2024-10-17 14:00:00,481.57,481.65,480.68,481.28,1283.0,480.0283,480.1081,479.1412,479.7392,1283.0
2024-10-17 14:30:00,481.28,483.19,481.28,482.62,4390.0,479.7392,481.6431,479.7392,481.0749,4390.0
2024-10-17 15:00:00,482.54,482.6,481.49,481.49,2040.0,480.9952,481.055,479.9486,479.9486,2040.0
2024-10-17 15:30:00,481.32,481.66,479.38,479.62,15160.0,479.7791,480.118,477.8453,478.0846,15160.0
2024-10-18 09:30:00,481.9,481.9,478.69,478.79,2557.0,480.3573,480.3573,477.1575,477.2572,2557.0
2024-10-18 10:00:00,481.6,483.83,481.6,483.8,1334.0,480.0582,482.2811,480.0582,482.2512,1334.0
2024-10-18 10:30:00,483.48,484.46,483.47,483.79,3400.0,481.9322,482.9091,481.9222,482.2412,3400.0
2024-10-18 11:00:00,484.36,484.74,484.13,484.28,6219.0,482.8094,483.1882,482.5801,482.7296,6219.0
2024-10-18 11:30:00,484.31,485.39,483.07,483.08,5334.0,482.7595,483.8361,481.5235,481.5335,5334.0
2024-10-18 12:00:00,483.01,483.5,482.51,482.51,1912.0,481.4637,481.9521,480.9653,480.9653,1912.0
2024-10-18 12:30:00,483.0,483.0,481.33,482.82,1900.0,481.4537,481.4537,479.7891,481.2743,1900.0
2024-10-18 13:00:00,482.6,482.71,480.99,481.52,700.0,481.055,481.1647,479.4502,479.9785,700.0
2024-10-18 13:30:00,481.3,481.31,480.42,480.42,747.0,479.7592,479.7691,478.882,478.882,747.0
2024-10-18 14:00:00,480.72,481.03,480.59,481.02,1464.0,479.181,479.49,479.0514,479.4801,1464.0
2024-10-18 14:30:00,480.44,480.44,479.15,479.16,1436.0,478.9019,478.9019,477.6161,477.626,1436.0
2024-10-18 15:00:00,479.99,480.29,479.0,479.77,6002.0,478.4534,478.7524,477.4665,478.2341,6002.0
2024-10-18 15:30:00,480.11,480.68,479.56,480.37,14326.0,478.573,479.1412,478.0247,478.8321,14326.0
2024-10-21 09:30:00,479.81,481.79,479.81,481.79,1069.0,478.2739,480.2476,478.2739,480.2476,1069.0
2024-10-21 10:00:00,481.97,482.37,480.6,480.84,4956.0,480.427,480.8257,479.0614,479.3006,4956.0
2024-10-21 10:30:00,480.06,480.93,479.49,479.5,1040.0,478.5231,479.3904,477.955,477.9649,1040.0
2024-10-21 11:00:00,478.0,479.02,477.07,478.55,2486.0,476.4697,477.4865,475.5427,477.018,2486.0
2024-10-21 11:30:00,478.99,479.53,478.99,479.53,619.0,477.4566,477.9948,477.4566,477.9948,619.0
2024-10-21 12:00:00,479.37,479.48,478.76,479.48,1100.0,477.8354,477.945,477.2273,477.945,1100.0
2024-10-21 12:30:00,479.74,480.55,479.74,480.04,887.0,478.2042,479.0116,478.2042,478.5032,887.0
2024-10-21 13:00:00,480.59,481.31,480.23,480.82,1381.0,479.0514,479.7691,478.6926,479.2807,1381.0
2024-10-21 13:30:00,480.71,480.75,479.89,480.52,1289.0,479.1711,479.2109,478.3537,478.9817,1289.0
2024-10-21 14:00:00,480.67,480.67,478.84,479.52,6270.0,479.1312,479.1312,477.307,477.9849,6270.0
2024-10-21 14:30:00,479.63,479.71,478.88,479.24,1219.0,478.0945,478.1743,477.3469,477.7058,1219.0
2024-10-21 15:00:00,478.87,481.0,478.86,480.75,3654.0,477.337,479.4601,477.327,479.2109,3654.0
2024-10-21 15:30:00,480.51,480.51,478.85,479.55,10738.0,478.9717,478.9717,477.317,478.0148,10738.0
2024-10-22 09:30:00,477.32,477.32,475.16,475.16,2156.0,475.7919,475.7919,473.6388,473.6388,2156.0
2024-10-22 10:00:00,474.31,475.34,473.92,474.97,816.0,472.7916,473.8183,472.4028,473.4494,816.0
2024-10-22 10:30:00,474.73,475.06,474.33,475.06,1825.0,473.2102,473.5391,472.8115,473.5391,1825.0
2024-10-22 11:00:00,476.13,477.44,475.96,476.33,1037.0,474.6057,475.9115,474.4363,474.8051,1037.0
2024-10-22 11:30:00,474.9,475.5,474.9,475.23,742.0,473.3797,473.9777,473.3797,473.7086,742.0
2024-10-22 12:00:00,475.01,475.49,473.77,474.62,4207.0,473.4893,473.9678,472.2533,473.1006,4207.0
2024-10-22 12:30:00,475.18,475.18,475.06,475.06,200.0,473.6588,473.6588,473.5391,473.5391,200.0
2024-10-22 13:00:00,475.06,475.06,474.66,474.85,527.0,473.5391,473.5391,473.1404,473.3298,527.0
2024-10-22 13:30:00,474.81,475.68,474.81,475.29,1448.0,473.2899,474.1572,473.2899,473.7684,1448.0
2024-10-22 14:00:00,475.73,476.05,475.0,475.18,1501.0,474.207,474.526,473.4793,473.6588,1501.0
2024-10-22 14:30:00,475.64,475.64,475.59,475.6,242.0,474.1173,474.1173,474.0675,474.0774,242.0
2024-10-22 15:00:00,475.37,475.54,474.76,475.25,3464.0,473.8482,474.0176,473.2401,473.7285,3464.0
2024-10-22 15:30:00,475.32,476.04,474.23,474.52,13504.0,473.7983,474.516,472.7118,473.0009,13504.0
2024-10-23 09:30:00,475.21,475.52,475.21,475.52,470.0,473.6887,473.9977,473.6887,473.9977,470.0
2024-10-23 10:00:00,478.91,478.91,476.03,476.04,1034.0,477.3768,477.3768,474.506,474.516,1034.0
2024-10-23 10:30:00,475.16,475.16,474.88,474.88,200.0,473.6388,473.6388,473.3597,473.3597,200.0
2024-10-23 11:00:00,474.89,474.89,473.72,474.18,707.0,473.3697,473.3697,472.2034,472.662,707.0
2024-10-23 11:30:00,475.02,475.36,474.36,474.36,7780.0,473.4993,473.8382,472.8414,472.8414,7780.0
2024-10-23 12:00:00,473.81,474.32,473.27,473.27,795.0,472.2932,472.8015,471.7549,471.7549,795.0
2024-10-23 12:30:00,474.08,474.48,473.26,474.17,2038.0,472.5623,472.961,471.7449,472.652,2038.0
2024-10-23 13:00:00,474.13,474.3,473.51,473.89,1027.0,472.6121,472.7816,471.9941,472.3729,1027.0
2024-10-23 13:30:00,473.53,474.0,472.78,473.75,2520.0,472.014,472.4825,471.2664,472.2333,2520.0
2024-10-23 14:00:00,473.75,473.76,472.61,472.61,899.0,472.2333,472.2433,471.097,471.097,899.0
2024-10-23 14:30:00,473.04,473.81,471.98,473.75,1300.0,471.5256,472.2932,470.469,472.2333,1300.0
2024-10-23 15:00:00,473.14,473.14,471.18,471.6,1934.0,471.6253,471.6253,469.6716,470.0902,1934.0
2024-10-23 15:30:00,471.44,473.79,470.2,473.3,19212.0,469.9307,472.2732,468.6947,471.7848,19212.0
2024-10-24 09:30:00,476.55,476.55,475.34,475.35,878.0,475.0244,475.0244,473.8183,473.8282,878.0
2024-10-24 10:00:00,475.24,476.93,474.82,476.44,1413.0,473.7186,475.4032,473.2999,474.9147,1413.0
2024-10-24 10:30:00,475.96,475.96,473.21,474.31,1000.0,474.4363,474.4363,471.6951,472.7916,1000.0
2024-10-24 11:00:00,474.17,474.17,473.04,473.38,400.0,472.652,472.652,471.5256,471.8645,400.0
2024-10-24 11:30:00,472.89,474.0,472.89,473.26,1586.0,471.3761,472.4825,471.3761,471.7449,1586.0
2024-10-24 12:00:00,473.18,474.03,471.65,474.03,2076.0,471.6652,472.5124,470.1401,472.5124,2076.0
2024-10-24 12:30:00,474.1,474.1,473.39,473.39,686.0,472.5822,472.5822,471.8745,471.8745,686.0
2024-10-24 13:00:00,473.73,474.43,473.4,474.17,1967.0,472.2134,472.9112,471.8845,472.652,1967.0
2024-10-24 13:30:00,474.45,474.45,472.75,472.75,2028.0,472.9311,472.9311,471.2365,471.2365,2028.0
2024-10-24 14:00:00,472.0,472.8,472.0,472.38,800.0,470.4889,471.2864,470.4889,470.8677,800.0
2024-10-24 14:30:00,471.85,472.57,471.68,472.56,1014.0,470.3394,471.0571,470.17,471.0472,1014.0
2024-10-24 15:00:00,472.36,472.58,472.14,472.14,700.0,470.8478,471.0671,470.6285,470.6285,700.0
2024-10-24 15:30:00,472.27,472.96,470.6,471.73,9560.0,470.7581,471.4459,469.0934,470.2198,9560.0
2024-10-25 09:30:00,478.96,478.96,471.22,471.94,3163.0,477.4267,477.4267,469.7114,470.4291,3163.0
2024-10-25 10:00:00,471.26,472.34,471.26,472.34,2463.0,469.7513,470.8279,469.7513,470.8279,2463.0
2024-10-25 10:30:00,473.15,473.63,472.58,472.82,900.0,471.6353,472.1137,471.0671,471.3063,900.0
2024-10-25 11:00:00,471.7,472.28,471.7,472.03,2200.0,470.1899,470.768,470.1899,470.5188,2200.0
2024-10-25 11:30:00,472.0,473.72,471.54,473.72,1980.0,470.4889,472.2034,470.0304,472.2034,1980.0
2024-10-25 12:00:00,472.49,473.11,472.49,472.83,500.0,470.9774,471.5954,470.9774,471.3163,500.0
2024-10-25 12:30:00,473.06,473.81,472.73,473.81,491.0,471.5456,472.2932,471.2166,472.2932,491.0
2024-10-25 13:00:00,473.75,473.75,473.75,473.75,400.0,472.2333,472.2333,472.2333,472.2333,400.0
2024-10-25 13:30:00,473.62,474.01,473.17,473.54,895.0,472.1038,472.4925,471.6552,472.024,895.0
2024-10-25 14:00:00,473.29,473.38,472.49,473.06,1222.0,471.7748,471.8645,470.9774,471.5456,1222.0
2024-10-25 14:30:00,473.77,474.93,473.52,474.93,800.0,472.2533,473.4096,472.0041,473.4096,800.0
2024-10-25 15:00:00,474.94,475.27,473.4,473.59,5978.0,473.4195,473.7485,471.8845,472.0739,5978.0
2024-10-25 15:30:00,473.09,474.3,471.59,473.37,14758.0,471.5755,472.7816,470.0803,471.8546,14758.0
2024-10-28 09:30:00,475.71,477.24,475.71,475.86,1351.0,474.1871,475.7122,474.1871,474.3366,1351.0
2024-10-28 10:00:00,478.42,480.09,475.04,480.09,4156.0,476.8884,478.553,473.5192,478.553,4156.0
2024-10-28 10:30:00,479.68,480.37,478.23,480.17,1943.0,478.1444,478.8321,476.699,478.6328,1943.0
2024-10-28 11:00:00,481.43,483.32,481.43,483.32,805.0,479.8888,481.7727,479.8888,481.7727,805.0
2024-10-28 11:30:00,482.06,482.39,479.27,480.1,1589.0,480.5167,480.8457,477.7357,478.563,1589.0
2024-10-28 12:00:00,478.82,479.98,478.08,479.8,3448.0,477.2871,478.4434,476.5495,478.264,3448.0
2024-10-28 12:30:00,479.53,479.6,479.31,479.31,1000.0,477.9948,478.0646,477.7755,477.7755,1000.0
2024-10-28 13:00:00,479.68,479.77,478.72,479.25,2040.0,478.1444,478.2341,477.1874,477.7157,2040.0
2024-10-28 13:30:00,479.29,481.14,479.29,480.94,846.0,477.7556,479.5997,477.7556,479.4003,846.0
2024-10-28 14:00:00,480.13,481.34,479.32,479.92,3631.0,478.5929,479.799,477.7855,478.3836,3631.0
2024-10-28 14:30:00,480.06,482.03,479.97,482.03,8260.0,478.5231,480.4868,478.4334,480.4868,8260.0
2024-10-28 15:00:00,482.75,484.34,482.1,482.92,7847.0,481.2045,482.7894,480.5566,481.374,7847.0
2024-10-28 15:30:00,483.76,485.03,482.2,482.84,13556.0,482.2113,483.4772,480.6563,481.2942,13556.0
2024-10-29 09:30:00,481.11,481.11,476.2,476.2,1283.0,479.5698,479.5698,474.6755,474.6755,1283.0
2024-10-29 10:00:00,476.74,476.88,474.03,474.03,1942.0,475.2138,475.3533,472.5124,472.5124,1942.0
2024-10-29 10:30:00,473.79,473.9,471.66,472.71,4454.0,472.2732,472.3829,470.15,471.1967,4454.0
2024-10-29 11:00:00,474.1,475.49,474.1,475.49,300.0,472.5822,473.9678,472.5822,473.9678,300.0
2024-10-29 11:30:00,475.04,475.16,474.35,474.35,700.0,473.5192,473.6388,472.8314,472.8314,700.0
2024-10-29 12:00:00,475.0,477.65,474.99,476.82,2898.0,473.4793,476.1209,473.4694,475.2935,2898.0
2024-10-29 12:30:00,476.76,476.76,475.67,476.55,2234.0,475.2337,475.2337,474.1472,475.0244,2234.0
2024-10-29 13:00:00,476.32,476.32,474.34,474.81,1815.0,474.7951,474.7951,472.8215,473.2899,1815.0
2024-10-29 13:30:00,475.1,475.81,473.47,475.81,4607.0,473.579,474.2867,471.9542,474.2867,4607.0
2024-10-29 14:00:00,475.27,476.19,474.5,476.19,1125.0,473.7485,474.6655,472.9809,474.6655,1125.0
2024-10-29 14:30:00,476.16,477.39,476.16,477.04,1591.0,474.6356,475.8617,474.6356,475.5128,1591.0
2024-10-29 15:00:00,476.47,476.86,475.84,476.86,2335.0,474.9446,475.3334,474.3167,475.3334,2335.0
2024-10-29 15:30:00,476.34,477.27,475.6,477.2,14023.0,474.8151,475.7421,474.0774,475.6723,14023.0
2024-10-30 09:30:00,477.37,480.92,476.0,480.92,2087.0,475.8418,479.3804,474.4761,479.3804,2087.0
2024-10-30 10:00:00,481.83,481.98,479.21,479.22,2346.0,480.2875,480.437,477.6759,477.6858,2346.0
2024-10-30 10:30:00,479.87,481.01,478.66,481.01,4538.0,478.3338,479.4701,477.1276,479.4701,4538.0
2024-10-30 11:00:00,480.88,480.92,477.06,477.84,5054.0,479.3405,479.3804,475.5327,476.3102,5054.0
2024-10-30 11:30:00,478.4,481.24,477.85,478.8,4562.0,476.8685,479.6994,476.3202,477.2672,4562.0
2024-10-30 12:00:00,479.17,479.63,477.0,477.18,2916.0,477.636,478.0945,475.4729,475.6524,2916.0
2024-10-30 12:30:00,476.97,477.58,476.07,476.37,1401.0,475.443,476.0511,474.5459,474.845,1401.0
2024-10-30 13:00:00,476.86,476.9,476.15,476.24,1117.0,475.3334,475.3733,474.6257,474.7154,1117.0
2024-10-30 13:30:00,476.07,476.07,474.24,474.69,5067.0,474.5459,474.5459,472.7218,473.1703,5067.0
2024-10-30 14:00:00,475.09,477.47,475.0,476.24,4094.0,473.5691,475.9414,473.4793,474.7154,4094.0
2024-10-30 14:30:00,475.99,476.07,475.34,475.48,2336.0,474.4662,474.5459,473.8183,473.9578,2336.0
2024-10-30 15:00:00,474.97,475.49,474.18,474.22,3422.0,473.4494,473.9678,472.662,472.7018,3422.0
2024-10-30 15:30:00,474.43,475.17,471.31,472.73,26950.0,472.9112,473.6488,469.8012,471.2166,26950.0
2024-10-31 09:30:00,470.12,503.94,470.12,497.2,14359.0,468.615,502.3267,468.615,495.6083,14359.0
2024-10-31 10:00:00,498.31,500.0,488.48,492.68,14091.0,496.7147,498.3993,486.9162,491.1027,14091.0
2024-10-31 10:30:00,491.09,493.59,480.67,482.97,8572.0,489.5178,492.0098,479.1312,481.4238,8572.0
2024-10-31 11:00:00,485.0,491.19,484.79,490.08,5906.0,483.4473,489.6175,483.238,488.5111,5906.0
2024-10-31 11:30:00,491.08,493.79,490.13,491.57,4400.0,489.5079,492.2092,488.5609,489.9963,4400.0
2024-10-31 12:00:00,491.19,493.79,487.68,493.79,20064.0,489.6175,492.2092,486.1187,492.2092,20064.0
2024-10-31 12:30:00,491.49,492.69,489.73,490.52,5254.0,489.9166,491.1127,488.1622,488.9497,5254.0
2024-10-31 13:00:00,490.96,493.94,490.9,493.94,7303.0,489.3882,492.3587,489.3284,492.3587,7303.0
2024-10-31 13:30:00,493.13,495.0,493.13,494.5,4309.0,491.5513,493.4153,491.5513,492.9169,4309.0
2024-10-31 14:00:00,494.1,494.78,490.14,490.4,4836.0,492.5182,493.196,488.5709,488.83,4836.0
2024-10-31 14:30:00,491.87,494.4,491.87,494.09,1662.0,490.2953,492.8172,490.2953,492.5082,1662.0
2024-10-31 15:00:00,494.08,494.73,491.87,493.5,5105.0,492.4983,493.1462,490.2953,491.9201,5105.0
2024-10-31 15:30:00,492.97,493.44,488.31,488.46,22846.0,491.3918,491.8603,486.7467,486.8963,22846.0
2024-11-01 09:30:00,485.15,493.2,485.15,491.91,4059.0,483.5968,491.6211,483.5968,490.3352,4059.0
2024-11-01 10:00:00,490.66,493.24,489.59,491.46,2923.0,489.0892,491.6609,488.0226,489.8866,2923.0
2024-11-01 10:30:00,492.38,492.38,487.41,487.83,2574.0,490.8037,490.8037,485.8496,486.2683,2574.0
2024-11-01 11:00:00,488.62,488.88,487.34,488.24,2372.0,487.0557,487.3149,485.7798,486.677,2372.0
2024-11-01 11:30:00,487.61,488.49,485.38,488.09,2624.0,486.049,486.9262,483.8261,486.5274,2624.0
2024-11-01 12:00:00,488.0,488.94,487.96,487.96,1276.0,486.4377,487.3747,486.3979,486.3979,1276.0
2024-11-01 12:30:00,487.82,488.39,486.72,486.98,950.0,486.2583,486.8265,485.1618,485.421,950.0
2024-11-01 13:00:00,486.62,487.13,486.35,486.35,1002.0,485.0621,485.5705,484.793,484.793,1002.0
2024-11-01 13:30:00,486.48,487.96,486.24,487.44,2932.0,484.9226,486.3979,484.6834,485.8795,2932.0
2024-11-01 14:00:00,487.77,487.96,487.28,487.38,800.0,486.2085,486.3979,485.72,485.8197,800.0
2024-11-01 14:30:00,487.39,487.66,486.75,486.88,2836.0,485.8297,486.0988,485.1917,485.3213,2836.0
2024-11-01 15:00:00,487.06,487.06,485.48,485.84,7197.0,485.5007,485.5007,483.9258,484.2846,7197.0
2024-11-01 15:30:00,485.72,486.25,484.15,485.11,22415.0,484.165,484.6933,482.6,483.557,22415.0
2024-11-04 09:30:00,483.76,489.98,483.76,488.98,3499.0,482.6933,488.8996,482.6933,487.9018,3499.0
2024-11-04 10:00:00,489.26,490.69,487.13,488.27,4165.0,488.1812,489.608,486.0559,487.1933,4165.0
2024-11-04 10:30:00,487.7,491.77,487.46,488.0,4399.0,486.6246,490.6856,486.3851,486.9239,4399.0
2024-11-04 11:00:00,487.7,489.55,487.52,488.17,3892.0,486.6246,488.4705,486.445,487.0936,3892.0
2024-11-04 11:30:00,488.13,488.13,487.0,487.0,2275.0,487.0537,487.0537,485.9261,485.9261,2275.0
2024-11-04 12:00:00,487.0,487.0,484.46,485.42,1206.0,485.9261,485.9261,483.3917,484.3496,1206.0
2024-11-04 12:30:00,486.84,486.84,484.84,484.84,900.0,485.7665,485.7665,483.7709,483.7709,900.0
2024-11-04 13:00:00,483.52,483.52,480.54,480.54,1611.0,482.4538,482.4538,479.4804,479.4804,1611.0
2024-11-04 13:30:00,480.8,481.75,479.69,479.98,4977.0,479.7398,480.6877,478.6323,478.9216,4977.0
2024-11-04 14:00:00,480.59,482.15,478.0,478.0,17772.0,479.5303,481.0868,476.946,476.946,17772.0
2024-11-04 14:30:00,479.75,480.18,477.47,479.03,3003.0,478.6921,479.1212,476.4172,477.9737,3003.0
2024-11-04 15:00:00,479.27,480.15,478.84,479.52,2208.0,478.2132,479.0912,477.7841,478.4626,2208.0
2024-11-04 15:30:00,478.61,481.12,476.58,480.58,25345.0,477.5546,480.0591,475.5291,479.5203,25345.0
2024-11-05 09:30:00,477.15,486.41,477.15,486.04,4221.0,476.0979,485.3374,476.0979,484.9683,4221.0
2024-11-05 10:00:00,489.06,492.29,489.06,492.29,2047.0,487.9816,491.2045,487.9816,491.2045,2047.0
2024-11-05 10:30:00,491.63,491.63,488.51,488.52,3774.0,490.5459,490.5459,487.4328,487.4428,3774.0
2024-11-05 11:00:00,489.0,491.34,489.0,491.34,1101.0,487.9217,490.2566,487.9217,490.2566,1101.0
2024-11-05 11:30:00,493.11,493.76,492.73,493.76,2484.0,492.0227,492.6712,491.6435,492.6712,2484.0
2024-11-05 12:00:00,493.25,495.03,493.25,495.03,1500.0,492.1624,493.9384,492.1624,493.9384,1500.0
2024-11-05 12:30:00,495.27,495.7,495.23,495.54,1161.0,494.1779,494.607,494.138,494.4473,1161.0
2024-11-05 13:00:00,495.64,495.74,493.18,493.18,2202.0,494.5471,494.6469,492.0925,492.0925,2202.0
2024-11-05 13:30:00,493.6,493.9,489.93,489.94,2118.0,492.5116,492.8109,488.8497,488.8597,2118.0
2024-11-05 14:00:00,489.88,492.18,489.88,492.13,1321.0,488.7998,491.0947,488.7998,491.0448,1321.0
2024-11-05 14:30:00,492.14,492.27,491.69,491.69,1434.0,491.0548,491.1845,490.6058,490.6058,1434.0
2024-11-05 15:00:00,491.28,493.9,490.46,490.47,4508.0,490.1967,492.8109,489.3785,489.3885,4508.0
2024-11-05 15:30:00,491.07,492.49,487.24,492.03,17074.0,489.9872,491.404,486.1656,490.9451,17074.0
2024-11-06 09:30:00,500.54,511.09,500.42,508.8,12879.0,499.4363,509.963,499.3166,507.6781,12879.0
2024-11-06 10:00:00,512.17,516.51,512.16,516.51,2630.0,511.0406,515.3711,511.0307,515.3711,2630.0
2024-11-06 10:30:00,516.38,516.39,511.85,513.21,3064.0,515.2414,515.2513,510.7213,512.0783,3064.0
2024-11-06 11:00:00,512.34,512.72,511.0,512.72,1709.0,511.2103,511.5894,509.8732,511.5894,1709.0
2024-11-06 11:30:00,512.94,518.03,512.94,517.62,2847.0,511.8089,516.8877,511.8089,516.4786,2847.0
2024-11-06 12:00:00,516.44,516.44,511.78,511.78,1382.0,515.3012,515.3012,510.6515,510.6515,1382.0
2024-11-06 12:30:00,513.0,516.25,513.0,516.25,1337.0,511.8688,515.1116,511.8688,515.1116,1337.0
2024-11-06 13:00:00,516.34,517.32,512.99,512.99,4561.0,515.2014,516.1793,511.8588,511.8588,4561.0
2024-11-06 13:30:00,513.29,514.42,512.24,513.01,4185.0,512.1582,513.2857,511.1105,511.8788,4185.0
2024-11-06 14:00:00,512.83,513.69,511.54,512.27,2889.0,511.6992,512.5573,510.412,511.1404,2889.0
2024-11-06 14:30:00,512.16,512.91,510.0,512.22,2693.0,511.0307,511.779,508.8754,511.0905,2693.0
2024-11-06 15:00:00,511.98,512.62,511.77,511.78,754.0,510.8511,511.4896,510.6415,510.6515,754.0
2024-11-06 15:30:00,511.65,512.57,509.97,510.62,8023.0,510.5218,511.4398,508.8455,509.4941,8023.0
2024-11-07 09:30:00,510.2,510.2,503.1,505.67,2986.0,509.075,509.075,501.9906,504.555,2986.0
2024-11-07 10:00:00,506.41,507.02,502.57,504.5,10652.0,505.2933,505.902,501.4618,503.3876,10652.0
2024-11-07 10:30:00,505.57,507.9,505.31,506.02,2420.0,504.4552,506.7801,504.1958,504.9042,2420.0
2024-11-07 11:00:00,506.03,506.05,500.86,502.22,3183.0,504.9142,504.9341,499.7556,501.1126,3183.0
2024-11-07 11:30:00,501.63,502.81,501.18,502.16,2750.0,500.5239,501.7013,500.0749,501.0527,2750.0
2024-11-07 12:00:00,502.1,506.43,502.1,505.2,2171.0,500.9928,505.3133,500.9928,504.086,2171.0
2024-11-07 12:30:00,504.8,509.75,504.8,508.86,2192.0,503.6869,508.626,503.6869,507.7379,2192.0
2024-11-07 13:00:00,508.88,508.94,507.82,508.04,2401.0,507.7579,507.8178,506.7002,506.9197,2401.0
2024-11-07 13:30:00,507.84,509.15,505.72,506.98,10137.0,506.7202,508.0273,504.6049,505.8621,10137.0
2024-11-07 14:00:00,507.0,507.25,503.85,504.56,2293.0,505.882,506.1315,502.739,503.4474,2293.0
2024-11-07 14:30:00,503.92,506.64,503.92,506.58,4357.0,502.8088,505.5228,502.8088,505.463,4357.0
2024-11-07 15:00:00,506.55,506.55,503.57,505.72,5971.0,505.433,505.433,502.4596,504.6049,5971.0
2024-11-07 15:30:00,506.21,508.32,504.73,507.94,17213.0,505.0938,507.1991,503.617,506.82,17213.0
2024-11-08 09:30:00,508.58,510.21,508.58,510.21,894.0,507.4586,509.085,507.4586,509.085,894.0
2024-11-08 10:00:00,512.78,520.31,512.71,519.91,3681.0,511.6493,519.1627,511.5795,518.7636,3681.0
2024-11-08 10:30:00,520.46,522.36,518.89,518.89,2000.0,519.3124,521.2082,517.7458,517.7458,2000.0
2024-11-08 11:00:00,519.9,519.9,519.01,519.82,1204.0,518.7536,518.7536,517.8656,518.6738,1204.0
2024-11-08 11:30:00,521.48,522.5,518.42,519.8,3579.0,520.3301,521.3479,517.2769,518.6538,3579.0
2024-11-08 12:00:00,520.2,521.13,520.0,521.13,2646.0,519.0529,519.9809,518.8534,519.9809,2646.0
2024-11-08 12:30:00,521.76,522.77,520.76,520.92,6611.0,520.6095,521.6173,519.6117,519.7713,6611.0
2024-11-08 13:00:00,521.71,522.51,521.71,522.51,300.0,520.5596,521.3578,520.5596,521.3578,300.0
2024-11-08 13:30:00,523.47,526.79,523.47,526.79,7249.0,522.3157,525.6284,522.3157,525.6284,7249.0
2024-11-08 14:00:00,526.94,526.98,524.95,525.71,1249.0,525.7781,525.818,523.7925,524.5508,1249.0
2024-11-08 14:30:00,526.37,526.37,522.93,524.11,6577.0,525.2093,525.2093,521.7769,522.9543,6577.0
2024-11-08 15:00:00,523.48,523.52,518.79,519.33,2300.0,522.3257,522.3656,517.646,518.1849,2300.0
2024-11-08 15:30:00,519.78,521.14,518.22,518.89,15491.0,518.6339,519.9909,517.0773,517.7458,15491.0
2024-11-11 09:30:00,522.71,528.65,522.27,528.64,6769.0,521.5574,527.4843,521.1184,527.4743,6769.0
2024-11-11 10:00:00,526.79,526.79,524.93,525.04,4218.0,525.6284,525.6284,523.7725,523.8823,4218.0
2024-11-11 10:30:00,523.83,527.57,523.83,527.15,3457.0,522.6749,526.4067,522.6749,525.9876,3457.0
2024-11-11 11:00:00,525.99,526.57,524.51,524.71,905.0,524.8302,525.4089,523.3534,523.553,905.0
2024-11-11 11:30:00,523.45,523.53,521.91,523.2,3622.0,522.2958,522.3756,520.7592,522.0463,3622.0
2024-11-11 12:00:00,523.14,524.08,520.0,521.85,14866.0,521.9865,522.9244,518.8534,520.6993,14866.0
2024-11-11 12:30:00,521.68,523.85,521.56,523.85,1953.0,520.5297,522.6949,520.4099,522.6949,1953.0
2024-11-11 13:00:00,524.48,524.81,523.88,524.48,1588.0,523.3235,523.6528,522.7248,523.3235,1588.0
2024-11-11 13:30:00,523.19,524.0,523.19,524.0,600.0,522.0363,522.8446,522.0363,522.8446,600.0
2024-11-11 14:00:00,523.9,525.44,523.35,525.08,4070.0,522.7448,524.2814,522.196,523.9222,4070.0
2024-11-11 14:30:00,524.44,527.04,524.22,527.04,2648.0,523.2836,525.8779,523.0641,525.8779,2648.0
2024-11-11 15:00:00,526.11,526.2,525.0,526.0,4306.0,524.9499,525.0397,523.8424,524.8401,4306.0
2024-11-11 15:30:00,525.25,525.86,521.8,522.43,25577.0,524.0918,524.7005,520.6494,521.278,25577.0
2024-11-12 09:30:00,524.29,524.29,523.29,523.29,983.0,523.1339,523.1339,522.1361,522.1361,983.0
2024-11-12 10:00:00,523.18,526.26,521.59,522.74,4624.0,522.0264,525.0996,520.4399,521.5873,4624.0
2024-11-12 10:30:00,523.64,524.38,521.84,524.38,3101.0,522.4854,523.2237,520.6893,523.2237,3101.0
2024-11-12 11:00:00,526.53,526.94,523.79,524.0,1300.0,525.369,525.7781,522.635,522.8446,1300.0
2024-11-12 11:30:00,524.0,525.76,523.46,523.65,1600.0,522.8446,524.6007,522.3057,522.4953,1600.0
2024-11-12 12:00:00,524.5,525.31,524.28,525.12,949.0,523.3435,524.1517,523.1239,523.9621,949.0
2024-11-12 12:30:00,524.56,525.04,523.79,524.37,1486.0,523.4033,523.8823,522.635,523.2137,1486.0
2024-11-12 13:00:00,524.37,526.07,523.63,526.07,1800.0,523.2137,524.91,522.4754,524.91,1800.0
2024-11-12 13:30:00,526.8,528.42,526.38,527.48,3706.0,525.6384,527.2548,525.2193,526.3169,3706.0
2024-11-12 14:00:00,527.68,528.63,527.25,528.63,2135.0,526.5164,527.4643,526.0874,527.4643,2135.0
2024-11-12 14:30:00,527.88,528.58,526.44,527.76,1759.0,526.716,527.4145,525.2792,526.5963,1759.0
2024-11-12 15:00:00,527.6,528.69,527.54,528.28,1807.0,526.4366,527.5242,526.3768,527.1151,1807.0
2024-11-12 15:30:00,528.6,530.59,527.29,529.89,19358.0,527.4344,529.42,526.1273,528.7216,19358.0
2024-11-13 09:30:00,529.4,529.44,528.86,528.92,1775.0,528.2326,528.2726,527.6938,527.7537,1775.0
2024-11-13 10:00:00,529.32,530.48,528.08,528.4,3000.0,528.1528,529.3103,526.9156,527.2349,3000.0
2024-11-13 10:30:00,528.1,528.1,526.73,527.2,600.0,526.9355,526.9355,525.5685,526.0375,600.0
2024-11-13 11:00:00,527.2,527.25,524.36,525.59,2700.0,526.0375,526.0874,523.2038,524.4311,2700.0
2024-11-13 11:30:00,525.03,526.77,524.47,526.4,6076.0,523.8723,525.6084,523.3135,525.2393,6076.0
2024-11-13 12:00:00,527.32,528.32,527.01,527.01,910.0,526.1572,527.155,525.8479,525.8479,910.0
2024-11-13 12:30:00,528.13,529.65,527.74,529.65,701.0,526.9654,528.4821,526.5763,528.4821,701.0
2024-11-13 13:00:00,528.83,529.13,528.16,528.16,470.0,527.6639,527.9632,526.9954,526.9954,470.0
2024-11-13 13:30:00,528.25,529.56,527.2,528.37,1635.0,527.0852,528.3923,526.0375,527.2049,1635.0
2024-11-13 14:00:00,527.8,530.21,527.8,528.89,3490.0,526.6362,529.0409,526.6362,527.7238,3490.0
2024-11-13 14:30:00,528.67,528.67,526.5,528.3,2219.0,527.5043,527.5043,525.339,527.1351,2219.0
2024-11-13 15:00:00,527.39,528.81,527.39,528.26,677.0,526.2271,527.644,526.2271,527.0952,677.0
2024-11-13 15:30:00,528.12,528.75,525.63,528.23,6445.0,526.9555,527.5841,524.471,527.0652,6445.0
2024-11-14 09:30:00,524.72,529.06,523.1,525.84,4659.0,523.563,527.8934,521.9465,524.6805,4659.0
2024-11-14 10:00:00,526.09,528.51,526.08,527.88,1400.0,524.9299,527.3446,524.92,526.716,1400.0
2024-11-14 10:30:00,529.04,529.04,526.98,526.99,800.0,527.8734,527.8734,525.818,525.828,800.0
2024-11-14 11:00:00,526.12,527.5,526.12,527.5,1300.0,524.9599,526.3368,524.9599,526.3368,1300.0
2024-11-14 11:30:00,527.39,527.39,526.21,527.2,1100.0,526.2271,526.2271,525.0497,526.0375,1100.0
2024-11-14 12:00:00,525.38,526.49,525.13,526.49,583.0,524.2215,525.3291,523.9721,525.3291,583.0
2024-11-14 12:30:00,525.75,525.75,524.74,525.41,1440.0,524.5907,524.5907,523.5829,524.2514,1440.0
2024-11-14 13:00:00,525.41,526.61,524.77,524.77,1346.0,524.2514,525.4488,523.6129,523.6129,1346.0
2024-11-14 13:30:00,525.05,526.73,524.77,526.4,2979.0,523.8922,525.5685,523.6129,525.2393,2979.0
2024-11-14 14:00:00,524.93,527.64,524.93,527.29,1307.0,523.7725,526.4765,523.7725,526.1273,1307.0
2024-11-14 14:30:00,527.07,529.93,527.07,529.37,2347.0,525.9078,528.7615,525.9078,528.2027,2347.0
2024-11-14 15:00:00,527.28,528.27,526.15,528.27,1286.0,526.1173,527.1051,524.9898,527.1051,1286.0
2024-11-14 15:30:00,528.46,529.63,527.03,528.63,8678.0,527.2947,528.4621,525.8679,527.4643,8678.0
2024-11-15 09:30:00,527.47,527.47,527.47,527.47,680.0,526.3069,526.3069,526.3069,526.3069,680.0
2024-11-15 10:00:00,529.28,529.28,524.86,524.95,6899.0,528.1129,528.1129,523.7027,523.7925,6899.0
2024-11-15 10:30:00,526.41,528.67,526.24,526.74,1629.0,525.2492,527.5043,525.0796,525.5785,1629.0
2024-11-15 11:00:00,525.93,527.98,524.57,527.53,6338.0,524.7703,526.8158,523.4133,526.3668,6338.0
2024-11-15 11:30:00,527.97,531.11,526.91,531.11,1400.0,526.8058,529.9389,525.7481,529.9389,1400.0
2024-11-15 12:00:00,529.84,532.41,529.84,532.4,2558.0,528.6717,531.236,528.6717,531.226,2558.0
2024-11-15 12:30:00,531.7,533.26,530.91,532.53,2194.0,530.5276,532.0841,529.7393,531.3557,2194.0
2024-11-15 13:00:00,532.76,534.21,532.15,532.15,1086.0,531.5852,533.032,530.9766,530.9766,1086.0
2024-11-15 13:30:00,531.56,531.71,529.77,530.68,1949.0,530.3879,530.5376,528.6018,529.5098,1949.0
2024-11-15 14:00:00,530.07,531.12,530.06,530.57,850.0,528.9012,529.9489,528.8912,529.4001,850.0
2024-11-15 14:30:00,530.58,534.42,530.58,533.42,3011.0,529.41,533.2416,529.41,532.2438,3011.0
2024-11-15 15:00:00,532.84,534.58,532.48,533.52,2976.0,531.6651,533.4012,531.3059,532.3436,2976.0
2024-11-15 15:30:00,534.13,534.5,529.21,529.33,13248.0,532.9522,533.3214,528.0431,528.1628,13248.0
2024-11-18 09:30:00,526.63,529.74,525.67,528.53,3799.0,525.4688,528.5719,524.5109,527.3646,3799.0
2024-11-18 10:00:00,530.15,531.89,529.29,530.22,5551.0,528.981,530.7172,528.1229,529.0508,5551.0
2024-11-18 10:30:00,529.41,531.84,528.69,530.21,2036.0,528.2426,530.6673,527.5242,529.0409,2036.0
2024-11-18 11:00:00,530.86,531.2,525.32,526.77,2780.0,529.6894,530.0287,524.1616,525.6084,2780.0
2024-11-18 11:30:00,527.75,528.1,525.8,526.1,1910.0,526.5863,526.9355,524.6406,524.9399,1910.0
2024-11-18 12:00:00,524.87,524.91,523.61,524.9,1068.0,523.7126,523.7525,522.4554,523.7426,1068.0
2024-11-18 12:30:00,525.8,526.17,525.3,525.48,2388.0,524.6406,525.0098,524.1417,524.3213,2388.0
2024-11-18 13:00:00,525.67,525.67,521.68,521.81,500.0,524.5109,524.5109,520.5297,520.6594,500.0
2024-11-18 13:30:00,522.24,522.83,519.16,520.48,4591.0,521.0884,521.6771,518.0152,519.3323,4591.0
2024-11-18 14:00:00,520.84,522.53,520.83,520.86,993.0,519.6915,521.3778,519.6815,519.7115,993.0
2024-11-18 14:30:00,520.01,522.26,519.86,521.99,2615.0,518.8634,521.1084,518.7137,520.839,2615.0
2024-11-18 15:00:00,522.0,524.35,522.0,524.33,4041.0,520.849,523.1938,520.849,523.1738,4041.0
2024-11-18 15:30:00,523.57,524.49,520.57,521.05,17446.0,522.4155,523.3335,519.4221,519.9011,17446.0
2024-11-19 09:30:00,516.4,521.58,516.07,520.78,3777.0,515.2613,520.4299,514.932,519.6317,3777.0
2024-11-19 10:00:00,523.68,523.68,521.01,521.39,1572.0,522.5253,522.5253,519.8611,520.2403,1572.0
2024-11-19 10:30:00,522.21,523.24,520.27,521.89,2321.0,521.0585,522.0862,519.1228,520.7392,2321.0
2024-11-19 11:00:00,521.59,524.94,521.59,524.02,2430.0,520.4399,523.7825,520.4399,522.8645,2430.0
2024-11-19 11:30:00,524.08,524.92,520.76,524.24,3570.0,522.9244,523.7625,519.6117,523.084,3570.0
2024-11-19 12:00:00,524.51,524.87,523.83,524.87,500.0,523.3534,523.7126,522.6749,523.7126,500.0
2024-11-19 12:30:00,524.08,524.08,522.72,522.73,500.0,522.9244,522.9244,521.5674,521.5774,500.0
2024-11-19 13:00:00,522.53,522.96,520.79,522.78,5589.0,521.3778,521.8068,519.6416,521.6272,5589.0
2024-11-19 13:30:00,522.59,524.48,522.58,524.03,2479.0,521.4377,523.3235,521.4277,522.8745,2479.0
2024-11-19 14:00:00,523.47,524.67,523.44,524.44,1596.0,522.3157,523.5131,522.2858,523.2836,1596.0
2024-11-19 14:30:00,524.76,524.77,522.38,524.24,4381.0,523.6029,523.6129,521.2281,523.084,4381.0
2024-11-19 15:00:00,524.11,526.08,524.11,525.52,3567.0,522.9543,524.92,522.9543,524.3612,3567.0
2024-11-19 15:30:00,525.38,526.09,523.3,524.1,12720.0,524.2215,524.9299,522.1461,522.9443,12720.0
2024-11-20 09:30:00,522.92,522.94,520.1,522.57,3632.0,521.7669,521.7869,518.9532,521.4177,3632.0
2024-11-20 10:00:00,522.52,525.93,522.26,525.43,6269.0,521.3678,524.7703,521.1084,524.2714,6269.0
2024-11-20 10:30:00,524.74,524.74,524.08,524.38,600.0,523.5829,523.5829,522.9244,523.2237,600.0
2024-11-20 11:00:00,526.6,526.6,523.9,525.04,1300.0,525.4388,525.4388,522.7448,523.8823,1300.0
2024-11-20 11:30:00,524.97,526.77,524.9,526.17,1478.0,523.8124,525.6084,523.7426,525.0098,1478.0
2024-11-20 12:00:00,526.11,527.22,526.1,526.25,500.0,524.9499,526.0575,524.9399,525.0896,500.0
2024-11-20 12:30:00,525.89,528.12,525.88,528.12,1869.0,524.7304,526.9555,524.7204,526.9555,1869.0
2024-11-20 13:00:00,526.94,527.81,526.94,527.81,200.0,525.7781,526.6462,525.7781,526.6462,200.0
2024-11-20 13:30:00,527.5,528.17,526.54,527.21,2111.0,526.3368,527.0054,525.379,526.0475,2111.0
2024-11-20 14:00:00,528.83,529.35,528.49,529.35,2129.0,527.6639,528.1828,527.3247,528.1828,2129.0
2024-11-20 14:30:00,528.9,531.52,527.58,527.63,4552.0,527.7338,530.348,526.4167,526.4666,4552.0
2024-11-20 15:00:00,526.92,528.74,525.56,528.53,6474.0,525.7581,527.5741,524.4011,527.3646,6474.0
2024-11-20 15:30:00,528.43,528.43,524.52,525.21,12866.0,527.2648,527.2648,523.3634,524.0519,12866.0
2024-11-21 09:30:00,528.52,534.05,528.52,532.02,2380.0,527.3546,532.8724,527.3546,530.8469,2380.0
2024-11-21 10:00:00,533.37,533.95,530.87,532.0,2523.0,532.1939,532.7726,529.6994,530.8269,2523.0
2024-11-21 10:30:00,535.08,537.64,534.58,537.28,3028.0,533.9001,536.4545,533.4012,536.0953,3028.0
2024-11-21 11:00:00,536.75,541.12,534.95,540.23,3160.0,535.5664,539.9268,533.7704,539.0388,3160.0
2024-11-21 11:30:00,540.51,540.51,535.95,537.96,1600.0,539.3182,539.3182,534.7682,536.7738,1600.0
2024-11-21 12:00:00,538.09,538.09,535.42,535.42,2647.0,536.9035,536.9035,534.2394,534.2394,2647.0
2024-11-21 12:30:00,536.19,537.71,535.53,535.53,968.0,535.0077,536.5243,534.3491,534.3491,968.0
2024-11-21 13:00:00,536.57,536.57,534.33,535.55,1600.0,535.3868,535.3868,533.1518,534.3691,1600.0
2024-11-21 13:30:00,535.55,535.6,532.66,534.66,1100.0,534.3691,534.419,531.4855,533.4811,1100.0
2024-11-21 14:00:00,534.42,536.03,533.5,533.5,1610.0,533.2416,534.848,532.3236,532.3236,1610.0
2024-11-21 14:30:00,535.74,535.91,532.55,533.86,3100.0,534.5587,534.7283,531.3757,532.6828,3100.0
2024-11-21 15:00:00,533.67,534.41,533.14,533.3,3316.0,532.4932,533.2316,531.9644,532.124,3316.0
2024-11-21 15:30:00,533.06,533.06,531.04,531.4,10544.0,531.8846,531.8846,529.869,530.2282,10544.0
2024-11-22 09:30:00,534.55,541.79,533.81,540.15,2509.0,533.3713,540.5953,532.6329,538.9589,2509.0
2024-11-22 10:00:00,538.93,540.84,535.41,536.75,7286.0,537.7416,539.6474,534.2294,535.5664,7286.0
2024-11-22 10:30:00,537.38,539.38,537.31,538.89,3600.0,536.1951,538.1906,536.1252,537.7017,3600.0
2024-11-22 11:00:00,540.07,541.99,537.69,541.99,7471.0,538.8791,540.7949,536.5044,540.7949,7471.0
2024-11-22 11:30:00,543.17,543.89,540.58,543.89,3287.0,541.9723,542.6907,539.388,542.6907,3287.0
2024-11-22 12:00:00,543.64,543.99,542.75,543.99,1699.0,542.4412,542.7905,541.5532,542.7905,1699.0
2024-11-22 12:30:00,544.3,544.3,542.14,542.63,1300.0,543.0998,543.0998,540.9446,541.4335,1300.0
2024-11-22 13:00:00,542.52,544.4,542.26,542.51,1628.0,541.3237,543.1996,541.0643,541.3137,1628.0
2024-11-22 13:30:00,542.4,542.47,541.46,542.47,1399.0,541.204,541.2738,540.2661,541.2738,1399.0
2024-11-22 14:00:00,542.47,543.73,541.98,542.97,1950.0,541.2738,542.5311,540.7849,541.7727,1950.0
2024-11-22 14:30:00,542.63,543.62,541.45,542.55,2538.0,541.4335,542.4213,540.2561,541.3537,2538.0
2024-11-22 15:00:00,542.09,543.37,540.96,543.37,1534.0,540.8947,542.1718,539.7672,542.1718,1534.0
2024-11-22 15:30:00,543.34,547.35,543.34,544.84,13170.0,542.1419,546.1431,542.1419,543.6386,13170.0
2024-11-25 09:30:00,550.0,558.65,547.85,556.99,9924.0,548.7872,557.4182,546.642,555.7618,9924.0
2024-11-25 10:00:00,556.99,556.99,548.07,551.89,14224.0,555.7618,555.7618,546.8615,550.6731,14224.0
2024-11-25 10:30:00,552.92,552.92,548.59,549.09,5469.0,551.7008,551.7008,547.3803,547.8792,5469.0
2024-11-25 11:00:00,549.09,549.37,546.89,548.68,5668.0,547.8792,548.1586,545.6841,547.4701,5668.0
2024-11-25 11:30:00,548.12,548.86,547.25,548.86,2245.0,546.9114,547.6497,546.0433,547.6497,2245.0
2024-11-25 12:00:00,548.92,549.88,548.91,549.27,1065.0,547.7096,548.6675,547.6996,548.0588,1065.0
2024-11-25 12:30:00,549.1,550.42,548.96,550.42,938.0,547.8892,549.2063,547.7495,549.2063,938.0
2024-11-25 13:00:00,550.37,551.99,548.98,549.99,3509.0,549.1564,550.7728,547.7695,548.7772,3509.0
2024-11-25 13:30:00,550.0,552.38,550.0,551.1,1849.0,548.7872,551.162,548.7872,549.8848,1849.0
2024-11-25 14:00:00,551.77,554.33,551.77,554.33,2193.0,550.5533,553.1077,550.5533,553.1077,2193.0
2024-11-25 14:30:00,555.29,555.29,553.93,554.4,2779.0,554.0656,554.0656,552.7086,553.1775,2779.0
2024-11-25 15:00:00,555.29,556.25,554.49,555.68,3209.0,554.0656,555.0234,553.2673,554.4547,3209.0
2024-11-25 15:30:00,554.72,555.19,550.83,552.14,17235.0,553.4968,553.9658,549.6154,550.9225,17235.0
2024-11-26 09:30:00,550.98,553.31,545.03,550.94,5216.0,549.7651,552.0899,543.8282,549.7252,5216.0
2024-11-26 10:00:00,551.32,554.73,547.63,547.63,1635.0,550.1043,553.5068,546.4225,546.4225,1635.0
2024-11-26 10:30:00,548.81,551.67,548.77,551.67,2792.0,547.5998,550.4535,547.5599,550.4535,2792.0
2024-11-26 11:00:00,552.08,556.0,552.06,555.17,1364.0,550.8626,554.774,550.8427,553.9458,1364.0
2024-11-26 11:30:00,555.08,555.08,553.54,554.45,2331.0,553.856,553.856,552.3194,553.2274,2331.0
2024-11-26 12:00:00,554.55,557.11,554.54,556.12,2300.0,553.3272,555.8815,553.3172,554.8937,2300.0
2024-11-26 12:30:00,556.12,557.11,556.09,556.85,1595.0,554.8937,555.8815,554.8638,555.6221,1595.0
2024-11-26 13:00:00,556.69,556.69,553.55,554.99,1424.0,555.4625,555.4625,552.3294,553.7662,1424.0
2024-11-26 13:30:00,554.99,555.11,554.75,555.11,300.0,553.7662,553.886,553.5268,553.886,300.0
2024-11-26 14:00:00,554.35,554.83,554.27,554.67,618.0,553.1276,553.6066,553.0478,553.4469,618.0
2024-11-26 14:30:00,556.17,556.51,555.51,555.51,894.0,554.9436,555.2829,554.2851,554.2851,894.0
2024-11-26 15:00:00,556.5,557.0,555.79,556.6,2179.0,555.2729,555.7718,554.5645,555.3727,2179.0
2024-11-26 15:30:00,556.63,557.94,554.26,555.8,10736.0,555.4026,556.7097,553.0378,554.5744,10736.0
2024-11-27 09:30:00,556.61,560.72,556.55,557.61,6358.0,555.3826,559.4836,555.3228,556.3804,6358.0
2024-11-27 10:00:00,557.42,560.72,557.42,560.19,1655.0,556.1909,559.4836,556.1909,558.9548,1655.0
2024-11-27 10:30:00,559.27,561.08,558.17,560.36,3288.0,558.0368,559.8428,556.9392,559.1244,3288.0
2024-11-27 11:00:00,559.5,560.59,553.47,554.74,3125.0,558.2663,559.3539,552.2496,553.5168,3125.0
2024-11-27 11:30:00,553.65,555.94,553.64,554.46,2336.0,552.4292,554.7141,552.4192,553.2374,2336.0
2024-11-27 12:00:00,555.13,555.94,554.28,554.96,1927.0,553.9059,554.7141,553.0578,553.7363,1927.0
2024-11-27 12:30:00,554.96,555.94,554.35,555.4,1190.0,553.7363,554.7141,553.1276,554.1753,1190.0
2024-11-27 13:00:00,554.87,555.01,553.88,554.68,2588.0,553.6465,553.7862,552.6587,553.4569,2588.0
2024-11-27 13:30:00,554.43,554.46,553.49,553.61,1400.0,553.2075,553.2374,552.2695,552.3893,1400.0
2024-11-27 14:00:00,553.08,553.95,552.03,553.42,4158.0,551.8604,552.7285,550.8127,552.1997,4158.0
2024-11-27 14:30:00,553.47,553.48,552.32,552.32,1801.0,552.2496,552.2596,551.1021,551.1021,1801.0
2024-11-27 15:00:00,552.16,552.16,550.73,552.01,2585.0,550.9425,550.9425,549.5156,550.7928,2585.0
2024-11-27 15:30:00,551.97,554.63,551.53,553.94,8732.0,550.7529,553.407,550.3139,552.7185,8732.0
2024-11-29 09:30:00,557.28,558.34,551.91,552.26,6552.0,556.0512,557.1088,550.693,551.0422,6552.0
2024-11-29 10:00:00,554.15,554.49,551.04,553.2,3476.0,552.9281,553.2673,549.8249,551.9802,3476.0
2024-11-29 10:30:00,553.86,553.86,549.4,551.66,4611.0,552.6387,552.6387,548.1885,550.4436,4611.0
2024-11-29 11:00:00,551.47,553.69,551.11,552.83,3618.0,550.254,552.4691,549.8948,551.611,3618.0
2024-11-29 11:30:00,552.98,552.98,549.25,550.41,5732.0,551.7607,551.7607,548.0389,549.1963,5732.0
2024-11-29 12:00:00,550.4,550.4,547.28,548.45,5813.0,549.1863,549.1863,546.0732,547.2406,5813.0
2024-11-29 12:30:00,548.45,551.13,547.59,549.94,12096.0,547.2406,549.9147,546.3825,548.7274,12096.0
2024-12-02 09:30:00,548.71,549.0,546.71,548.31,3217.0,547.5001,547.7894,545.5045,547.101,3217.0
2024-12-02 10:00:00,546.71,547.12,545.01,546.69,2832.0,545.5045,545.9136,543.8082,545.4845,2832.0
2024-12-02 10:30:00,546.69,548.07,545.2,546.51,2121.0,545.4845,546.8615,543.9978,545.3049,2121.0
2024-12-02 11:00:00,545.3,549.37,545.3,548.08,4396.0,544.0976,548.1586,544.0976,546.8715,4396.0
2024-12-02 11:30:00,547.63,549.79,546.74,547.54,4753.0,546.4225,548.5777,545.5344,546.3326,4753.0
2024-12-02 12:00:00,547.13,547.3,545.33,545.75,1857.0,545.9236,546.0932,544.1275,544.5466,1857.0
2024-12-02 12:30:00,545.73,547.87,545.73,547.87,1706.0,544.5266,546.6619,544.5266,546.6619,1706.0
2024-12-02 13:00:00,547.87,547.87,546.24,547.07,2050.0,546.6619,546.6619,545.0355,545.8637,2050.0
2024-12-02 13:30:00,546.74,547.32,545.33,546.84,3643.0,545.5344,546.1131,544.1275,545.6342,3643.0
2024-12-02 14:00:00,546.64,547.32,545.22,545.22,2602.0,545.4346,546.1131,544.0178,544.0178,2602.0
2024-12-02 14:30:00,545.93,547.37,545.48,545.48,2584.0,544.7262,546.163,544.2772,544.2772,2584.0
2024-12-02 15:00:00,544.94,545.66,544.14,544.53,2500.0,543.7384,544.4568,542.9401,543.3293,2500.0
2024-12-02 15:30:00,544.53,546.31,542.42,542.69,8419.0,543.3293,545.1054,541.2239,541.4933,8419.0
2024-12-03 09:30:00,543.05,546.39,537.81,543.71,4717.0,541.8526,545.1852,536.6241,542.5111,4717.0
2024-12-03 10:00:00,544.24,545.93,542.09,542.09,4034.0,543.0399,544.7262,540.8947,540.8947,4034.0
2024-12-03 10:30:00,542.15,542.16,540.15,541.64,1400.0,540.9545,540.9645,538.9589,540.4457,1400.0
2024-12-03 11:00:00,541.33,541.33,540.28,540.79,1023.0,540.1363,540.1363,539.0887,539.5975,1023.0
2024-12-03 11:30:00,540.5,543.42,540.5,543.42,1807.0,539.3082,542.2217,539.3082,542.2217,1807.0
2024-12-03 12:00:00,544.01,544.73,543.4,543.42,1447.0,542.8104,543.5288,542.2018,542.2217,1447.0
2024-12-03 12:30:00,544.05,545.7,542.22,544.47,3759.0,542.8503,544.4967,541.0244,543.2694,3759.0
2024-12-03 13:00:00,543.49,544.09,543.27,543.84,800.0,542.2916,542.8903,542.0721,542.6408,800.0
2024-12-03 13:30:00,544.24,545.0,543.53,543.89,1528.0,543.0399,543.7983,542.3315,542.6907,1528.0
2024-12-03 14:00:00,544.12,545.31,544.11,545.31,700.0,542.9202,544.1076,542.9102,544.1076,700.0
2024-12-03 14:30:00,545.38,546.29,545.37,546.29,912.0,544.1774,545.0854,544.1674,545.0854,912.0
2024-12-03 15:00:00,546.0,547.09,545.66,545.66,2718.0,544.796,545.8836,544.4568,544.4568,2718.0
2024-12-03 15:30:00,545.26,545.26,540.82,541.12,9217.0,544.0577,544.0577,539.6275,539.9268,9217.0
2024-12-04 09:30:00,540.9,547.25,540.9,545.2,3216.0,539.7073,546.0433,539.7073,543.9978,3216.0
2024-12-04 10:00:00,543.92,543.92,538.78,539.95,2243.0,542.7206,542.7206,537.592,538.7594,2243.0
2024-12-04 10:30:00,539.19,539.68,537.48,538.53,11641.0,538.0011,538.49,536.2948,537.3425,11641.0
2024-12-04 11:00:00,540.27,544.12,540.27,543.42,2002.0,539.0787,542.9202,539.0787,542.2217,2002.0
2024-12-04 11:30:00,542.87,543.04,542.03,542.33,1105.0,541.6729,541.8426,540.8348,541.1341,1105.0
2024-12-04 12:00:00,543.15,543.15,541.75,541.78,500.0,541.9523,541.9523,540.5554,540.5854,500.0
2024-12-04 12:30:00,542.84,543.12,541.44,541.73,2267.0,541.643,541.9224,540.2461,540.5355,2267.0
2024-12-04 13:00:00,542.15,542.15,539.6,540.34,2866.0,540.9545,540.9545,538.4102,539.1485,2866.0
2024-12-04 13:30:00,540.25,541.93,538.9,540.75,3318.0,539.0587,540.735,537.7117,539.5576,3318.0
2024-12-04 14:00:00,541.59,542.07,540.96,541.7,1805.0,540.3958,540.8747,539.7672,540.5055,1805.0
2024-12-04 14:30:00,541.49,543.07,541.49,543.06,1857.0,540.296,541.8725,540.296,541.8625,1857.0
2024-12-04 15:00:00,543.13,543.21,542.06,542.96,5152.0,541.9324,542.0122,540.8647,541.7627,5152.0
2024-12-04 15:30:00,543.11,544.3,540.24,540.66,13421.0,541.9124,543.0998,539.0487,539.4678,13421.0
2024-12-05 09:30:00,541.0,542.16,536.39,536.51,3867.0,539.8071,540.9645,535.2072,535.327,3867.0
2024-12-05 10:00:00,539.25,539.48,536.92,537.09,1740.0,538.0609,538.2904,535.7361,535.9057,1740.0
2024-12-05 10:30:00,536.17,538.35,535.71,537.29,2587.0,534.9877,537.1629,534.5287,536.1053,2587.0
2024-12-05 11:00:00,537.77,538.55,534.89,537.25,2303.0,536.5842,537.3625,533.7105,536.0653,2303.0
2024-12-05 11:30:00,538.35,538.66,538.25,538.47,1700.0,537.1629,537.4722,537.0631,537.2826,1700.0
2024-12-05 12:00:00,539.4,540.64,537.46,538.63,2736.0,538.2106,539.4479,536.2749,537.4423,2736.0
2024-12-05 12:30:00,537.66,538.52,536.18,537.74,5071.0,536.4744,537.3325,534.9977,536.5543,5071.0
2024-12-05 13:00:00,537.41,537.85,537.0,537.85,600.0,536.225,536.664,535.8159,536.664,600.0
2024-12-05 13:30:00,537.49,538.31,536.91,537.99,1500.0,536.3048,537.123,535.7261,536.8037,1500.0
2024-12-05 14:00:00,536.99,538.43,536.04,537.13,3149.0,535.8059,537.2427,534.858,535.9456,3149.0
2024-12-05 14:30:00,538.39,538.42,537.0,538.42,1443.0,537.2028,537.2328,535.8159,537.2328,1443.0
2024-12-05 15:00:00,538.13,539.55,537.06,538.76,1825.0,536.9434,538.3603,535.8758,537.572,1825.0
2024-12-05 15:30:00,538.76,539.71,536.66,538.1,8713.0,537.572,538.5199,535.4766,536.9135,8713.0
2024-12-06 09:30:00,541.0,541.72,539.43,540.98,1274.0,539.8071,540.5255,538.2405,539.7871,1274.0
2024-12-06 10:00:00,541.05,541.16,536.29,539.03,2891.0,539.857,539.9667,535.1075,537.8414,2891.0
2024-12-06 10:30:00,539.81,539.94,539.22,539.9,2200.0,538.6197,538.7494,538.031,538.7095,2200.0
2024-12-06 11:00:00,539.9,541.25,536.47,538.68,3164.0,538.7095,540.0565,535.2871,537.4922,3164.0
2024-12-06 11:30:00,538.85,540.04,538.54,539.95,2002.0,537.6618,538.8492,537.3525,538.7594,2002.0
2024-12-06 12:00:00,541.26,541.26,539.06,539.07,1702.0,540.0665,540.0665,537.8713,537.8813,1702.0
2024-12-06 12:30:00,540.37,540.37,537.64,540.34,2442.0,539.1785,539.1785,536.4545,539.1485,2442.0
2024-12-06 13:00:00,539.0,540.61,539.0,539.08,2140.0,537.8115,539.4179,537.8115,537.8913,2140.0
2024-12-06 13:30:00,539.23,541.8,537.58,541.8,1444.0,538.041,540.6053,536.3946,540.6053,1444.0
2024-12-06 14:00:00,542.89,542.89,539.85,540.12,2037.0,541.6929,541.6929,538.6596,538.929,2037.0
2024-12-06 14:30:00,538.19,539.65,537.22,539.03,1203.0,537.0033,538.46,536.0354,537.8414,1203.0
2024-12-06 15:00:00,538.92,539.84,538.91,539.82,1200.0,537.7317,538.6496,537.7217,538.6297,1200.0
2024-12-06 15:30:00,539.44,539.97,536.0,539.97,6859.0,538.2505,538.7793,534.8181,538.7793,6859.0
2024-12-09 09:30:00,539.02,544.59,537.8,540.0,8763.0,537.8314,543.3892,536.6141,538.8093,8763.0
2024-12-09 10:00:00,539.7,539.7,533.64,534.25,1568.0,538.5099,538.5099,532.4633,533.072,1568.0
2024-12-09 10:30:00,534.23,534.25,528.7,532.71,8232.0,533.052,533.072,527.5342,531.5354,8232.0
2024-12-09 11:00:00,532.33,532.33,528.79,531.23,3370.0,531.1562,531.1562,527.624,530.0586,3370.0
2024-12-09 11:30:00,529.55,531.6,529.41,531.03,1618.0,528.3823,530.4278,528.2426,529.8591,1618.0
2024-12-09 12:00:00,529.73,533.28,529.4,531.83,4017.0,528.5619,532.1041,528.2326,530.6573,4017.0
2024-12-09 12:30:00,533.27,535.18,531.82,533.17,3002.0,532.0941,533.9999,530.6473,531.9943,3002.0
2024-12-09 13:00:00,533.17,535.38,532.59,535.38,3276.0,531.9943,534.1995,531.4156,534.1995,3276.0
2024-12-09 13:30:00,533.73,535.38,530.21,532.68,3667.0,532.5531,534.1995,529.0409,531.5054,3667.0
2024-12-09 14:00:00,531.18,533.44,531.17,531.45,1120.0,530.0087,532.2637,529.9987,530.2781,1120.0
2024-12-09 14:30:00,531.35,532.77,530.57,532.38,1688.0,530.1783,531.5952,529.4001,531.2061,1688.0
2024-12-09 15:00:00,532.77,533.03,531.09,533.03,1619.0,531.5952,531.8546,529.9189,531.8546,1619.0
2024-12-09 15:30:00,533.17,533.17,530.75,531.38,9287.0,531.9943,531.9943,529.5797,530.2083,9287.0
2024-12-10 09:30:00,531.47,531.47,524.78,530.58,4176.0,530.2981,530.2981,523.6228,529.41,4176.0
2024-12-10 10:00:00,530.58,535.01,530.48,535.01,890.0,529.41,533.8303,529.3103,533.8303,890.0
2024-12-10 10:30:00,534.01,535.31,530.68,535.31,3340.0,532.8325,534.1296,529.5098,534.1296,3340.0
2024-12-10 11:00:00,536.94,536.95,535.0,536.53,1533.0,535.756,535.766,533.8203,535.3469,1533.0
2024-12-10 11:30:00,535.54,539.3,535.0,535.0,2502.0,534.3591,538.1108,533.8203,533.8203,2502.0
2024-12-10 12:00:00,535.25,538.87,535.25,536.68,1700.0,534.0697,537.6818,534.0697,535.4966,1700.0
2024-12-10 12:30:00,537.73,538.67,535.24,538.67,2045.0,536.5443,537.4822,534.0598,537.4822,2045.0
2024-12-10 13:00:00,536.67,538.5,535.0,535.0,1619.0,535.4866,537.3126,533.8203,533.8203,1619.0
2024-12-10 13:30:00,537.32,538.78,537.32,538.12,900.0,536.1352,537.592,536.1352,536.9334,900.0
2024-12-10 14:00:00,538.57,539.52,538.51,539.0,2074.0,537.3824,538.3303,537.3226,537.8115,2074.0
2024-12-10 14:30:00,539.51,540.63,539.41,540.39,1682.0,538.3204,539.4379,538.2206,539.1984,1682.0
2024-12-10 15:00:00,540.39,540.51,536.99,538.99,2113.0,539.1984,539.3182,535.8059,537.8015,2113.0
2024-12-10 15:30:00,538.02,540.68,535.77,540.43,7081.0,536.8336,539.4878,534.5886,539.2383,7081.0
2024-12-11 09:30:00,541.23,552.6,540.26,550.37,4085.0,540.0366,551.3815,539.0687,549.1564,4085.0
2024-12-11 10:00:00,548.15,550.34,546.79,550.34,1044.0,546.9413,549.1265,545.5843,549.1265,1044.0
2024-12-11 10:30:00,554.23,554.23,550.52,550.73,1001.0,553.0079,553.0079,549.3061,549.5156,1001.0
2024-12-11 11:00:00,549.98,551.0,549.29,550.68,1598.0,548.7673,549.785,548.0788,549.4657,1598.0
2024-12-11 11:30:00,550.6,550.97,548.66,550.91,1240.0,549.3859,549.7551,547.4502,549.6952,1240.0
2024-12-11 12:00:00,550.36,551.64,549.64,549.79,1967.0,549.1464,550.4236,548.428,548.5777,1967.0
2024-12-11 12:30:00,549.25,549.25,547.46,547.88,700.0,548.0389,548.0389,546.2528,546.6719,700.0
2024-12-11 13:00:00,549.02,549.14,548.13,548.95,1450.0,547.8094,547.9291,546.9213,547.7395,1450.0
2024-12-11 13:30:00,548.57,548.57,545.89,545.89,1100.0,547.3604,547.3604,544.6863,544.6863,1100.0
2024-12-11 14:00:00,545.2,548.71,545.2,548.65,1684.0,543.9978,547.5001,543.9978,547.4402,1684.0
2024-12-11 14:30:00,548.52,549.26,547.04,549.26,1500.0,547.3105,548.0489,545.8338,548.0489,1500.0
2024-12-11 15:00:00,549.86,550.15,548.17,548.39,2026.0,548.6475,548.9369,546.9613,547.1808,2026.0
2024-12-11 15:30:00,548.43,548.43,545.2,546.77,7711.0,547.2207,547.2207,543.9978,545.5643,7711.0
2024-12-12 09:30:00,546.51,553.44,544.55,547.55,3417.0,545.3049,552.2196,543.3492,546.3426,3417.0
2024-12-12 10:00:00,547.23,549.1,543.83,544.22,2710.0,546.0233,547.8892,542.6308,543.02,2710.0
2024-12-12 10:30:00,545.95,546.29,542.38,544.79,2518.0,544.7462,545.0854,541.184,543.5887,2518.0
2024-12-12 11:00:00,545.84,545.84,544.87,545.7,876.0,544.6364,544.6364,543.6685,544.4967,876.0
2024-12-12 11:30:00,545.56,548.78,545.29,546.8,3554.0,544.357,547.5699,544.0876,545.5943,3554.0
2024-12-12 12:00:00,546.47,548.38,545.88,548.38,1498.0,545.265,547.1708,544.6763,547.1708,1498.0
2024-12-12 12:30:00,548.38,548.38,547.27,547.88,1536.0,547.1708,547.1708,546.0632,546.6719,1536.0
2024-12-12 13:00:00,548.57,549.0,547.74,548.99,1173.0,547.3604,547.7894,546.5322,547.7795,1173.0
2024-12-12 13:30:00,548.32,549.34,548.31,549.34,717.0,547.1109,548.1287,547.101,548.1287,717.0
2024-12-12 14:00:00,549.34,549.35,547.84,548.18,1639.0,548.1287,548.1387,546.632,546.9712,1639.0
2024-12-12 14:30:00,547.71,548.51,547.01,547.17,1904.0,546.5023,547.3005,545.8038,545.9635,1904.0
2024-12-12 15:00:00,546.6,548.81,546.6,548.79,2149.0,545.3947,547.5998,545.3947,547.5799,2149.0
2024-12-12 15:30:00,548.15,549.17,547.01,547.77,8318.0,546.9413,547.9591,545.8038,546.5621,8318.0
2024-12-13 09:30:00,548.64,556.0,547.6,553.69,10434.0,547.4302,554.774,546.3925,552.4691,10434.0
2024-12-13 10:00:00,553.88,556.87,551.98,555.09,6540.0,552.6587,555.6421,550.7629,553.866,6540.0
2024-12-13 10:30:00,554.35,555.77,554.07,555.72,6966.0,553.1276,554.5445,552.8483,554.4946,6966.0
2024-12-13 11:00:00,555.81,556.74,554.05,556.4,2009.0,554.5844,555.5124,552.8283,555.1731,2009.0
2024-12-13 11:30:00,556.35,556.35,554.17,555.67,1334.0,555.1232,555.1232,552.948,554.4447,1334.0
2024-12-13 12:00:00,555.47,555.47,553.23,553.75,1145.0,554.2452,554.2452,552.0101,552.529,1145.0
2024-12-13 12:30:00,553.71,554.16,552.17,552.84,2146.0,552.489,552.9381,550.9524,551.621,2146.0
2024-12-13 13:00:00,553.03,553.81,552.36,553.81,5722.0,551.8105,552.5888,551.142,552.5888,5722.0
2024-12-13 13:30:00,553.01,553.16,551.19,551.87,2831.0,551.7906,551.9403,549.9746,550.6531,2831.0
2024-12-13 14:00:00,551.26,551.71,550.45,551.38,3900.0,550.0444,550.4935,549.2362,550.1642,3900.0
2024-12-13 14:30:00,551.19,551.93,550.11,551.22,2213.0,549.9746,550.713,548.897,550.0045,2213.0
2024-12-13 15:00:00,551.19,551.35,549.49,549.9,2526.0,549.9746,550.1342,548.2783,548.6874,2526.0
2024-12-13 15:30:00,549.45,552.07,549.38,551.12,14925.0,548.2384,550.8527,548.1686,549.9048,14925.0
2024-12-16 09:30:00,549.83,556.6,549.2,554.64,10028.0,548.6176,555.3727,547.989,553.417,10028.0
2024-12-16 10:00:00,554.64,555.73,552.07,555.13,3240.0,553.417,554.5046,550.8527,553.9059,3240.0
2024-12-16 10:30:00,553.86,555.13,551.43,552.1,2234.0,552.6387,553.9059,550.2141,550.8826,2234.0
2024-12-16 11:00:00,551.01,552.33,551.01,551.67,2246.0,549.795,551.1121,549.795,550.4535,2246.0
2024-12-16 11:30:00,551.67,551.9,549.8,550.95,3519.0,550.4535,550.683,548.5877,549.7351,3519.0
2024-12-16 12:00:00,550.95,552.25,550.94,551.61,1747.0,549.7351,551.0323,549.7252,550.3937,1747.0
2024-12-16 12:30:00,551.1,551.1,550.11,550.96,1362.0,549.8848,549.8848,548.897,549.7451,1362.0
2024-12-16 13:00:00,551.69,552.21,550.91,550.91,2312.0,550.4735,550.9924,549.6952,549.6952,2312.0
2024-12-16 13:30:00,551.79,551.83,550.34,551.67,3711.0,550.5733,550.6132,549.1265,550.4535,3711.0
2024-12-16 14:00:00,551.61,551.61,550.38,550.38,2173.0,550.3937,550.3937,549.1664,549.1664,2173.0
2024-12-16 14:30:00,550.93,550.98,549.52,550.67,2776.0,549.7152,549.7651,548.3083,549.4557,2776.0
2024-12-16 15:00:00,550.6,550.8,548.37,550.8,1940.0,549.3859,549.5855,547.1608,549.5855,1940.0
2024-12-16 15:30:00,550.1,550.53,547.41,547.93,11732.0,548.887,549.3161,546.2029,546.7218,11732.0
2024-12-17 09:30:00,544.67,553.4,544.22,544.22,9609.0,543.469,552.1797,543.02,543.02,9609.0
2024-12-17 10:00:00,544.23,545.6,542.32,544.7,3211.0,543.0299,544.3969,541.1242,543.4989,3211.0
2024-12-17 10:30:00,545.41,546.29,542.88,546.27,2383.0,544.2073,545.0854,541.6829,545.0654,2383.0
2024-12-17 11:00:00,547.91,550.0,547.62,547.63,3027.0,546.7018,548.7872,546.4125,546.4225,3027.0
2024-12-17 11:30:00,547.54,547.54,544.47,545.46,3492.0,546.3326,546.3326,543.2694,544.2572,3492.0
2024-12-17 12:00:00,544.82,545.24,541.77,541.77,3700.0,543.6186,544.0377,540.5754,540.5754,3700.0
2024-12-17 12:30:00,541.38,542.02,540.64,541.4,2311.0,540.1862,540.8248,539.4479,540.2062,2311.0
2024-12-17 13:00:00,541.32,542.05,539.48,541.41,7263.0,540.1264,540.8548,538.2904,540.2162,7263.0
2024-12-17 13:30:00,541.36,541.36,539.42,540.48,3145.0,540.1663,540.1663,538.2306,539.2882,3145.0
2024-12-17 14:00:00,540.37,541.06,538.12,539.04,4505.0,539.1785,539.8669,536.9334,537.8514,4505.0
2024-12-17 14:30:00,538.52,540.3,536.16,537.35,4617.0,537.3325,539.1086,534.9777,536.1651,4617.0
2024-12-17 15:00:00,537.34,542.27,536.91,540.8,7401.0,536.1551,541.0743,535.7261,539.6075,7401.0
2024-12-17 15:30:00,540.63,541.08,537.67,540.39,14528.0,539.4379,539.8869,536.4844,539.1984,14528.0
2024-12-18 09:30:00,539.54,542.76,539.54,540.59,2360.0,538.3503,541.5632,538.3503,539.398,2360.0
2024-12-18 10:00:00,540.05,540.54,534.87,535.99,6853.0,538.8592,539.3481,533.6906,534.8081,6853.0
2024-12-18 10:30:00,536.24,537.13,534.18,537.13,4707.0,535.0576,535.9456,533.0021,535.9456,4707.0
2024-12-18 11:00:00,537.33,538.07,533.45,533.45,4628.0,536.1452,536.8835,532.2737,532.2737,4628.0
2024-12-18 11:30:00,533.08,534.02,532.2,532.93,3616.0,531.9045,532.8425,531.0265,531.7549,3616.0
2024-12-18 12:00:00,533.98,534.45,532.31,532.71,2508.0,532.8025,533.2715,531.1362,531.5354,2508.0
2024-12-18 12:30:00,533.03,533.7,531.84,533.1,2211.0,531.8546,532.5232,530.6673,531.9245,2211.0
2024-12-18 13:00:00,532.88,532.89,531.84,531.84,620.0,531.705,531.715,530.6673,530.6673,620.0
2024-12-18 13:30:00,530.61,531.87,530.6,531.61,525.0,529.44,530.6972,529.43,530.4378,525.0
2024-12-18 14:00:00,532.85,532.85,526.97,527.3,7095.0,531.675,531.675,525.808,526.1373,7095.0
2024-12-18 14:30:00,526.57,528.09,524.3,524.31,3887.0,525.4089,526.9255,523.1439,523.1539,3887.0
2024-12-18 15:00:00,524.37,525.81,523.07,524.64,4735.0,523.2137,524.6506,521.9166,523.4831,4735.0
2024-12-18 15:30:00,524.77,525.35,519.04,519.72,12378.0,523.6129,524.1916,517.8955,518.574,12378.0
2024-12-19 09:30:00,523.55,526.23,522.18,522.58,5596.0,522.3955,525.0696,521.0286,521.4277,5596.0
2024-12-19 10:00:00,521.69,526.18,521.26,524.63,3589.0,520.5397,525.0197,520.1106,523.4732,3589.0
2024-12-19 10:30:00,525.5,525.51,523.17,524.0,6989.0,524.3412,524.3512,522.0164,522.8446,6989.0
2024-12-19 11:00:00,523.09,524.15,521.44,524.1,3552.0,521.9366,522.9942,520.2902,522.9443,3552.0
2024-12-19 11:30:00,524.25,524.42,522.84,523.47,2921.0,523.094,523.2636,521.6871,522.3157,2921.0
2024-12-19 12:00:00,523.47,525.3,523.36,523.61,5913.0,522.3157,524.1417,522.206,522.4554,5913.0
2024-12-19 12:30:00,522.92,524.85,522.1,524.85,2119.0,521.7669,523.6927,520.9487,523.6927,2119.0
2024-12-19 13:00:00,523.57,526.07,522.39,526.07,1264.0,522.4155,524.91,521.2381,524.91,1264.0
2024-12-19 13:30:00,528.19,528.19,526.73,527.19,1520.0,527.0253,527.0253,525.5685,526.0275,1520.0
2024-12-19 14:00:00,528.0,528.42,527.82,528.14,1225.0,526.8357,527.2548,526.6561,526.9754,1225.0
2024-12-19 14:30:00,528.74,529.37,527.83,527.88,2009.0,527.5741,528.2027,526.6661,526.716,2009.0
2024-12-19 15:00:00,527.85,527.85,526.26,526.63,1864.0,526.6861,526.6861,525.0996,525.4688,1864.0
2024-12-19 15:30:00,527.02,527.22,524.18,525.72,12896.0,525.8579,526.0575,523.0242,524.5608,12896.0
2024-12-20 09:30:00,524.77,532.11,523.71,529.65,14923.0,523.6129,530.9367,522.5552,528.4821,14923.0
2024-12-20 10:00:00,529.93,530.0,526.58,527.79,5737.0,528.7615,528.8313,525.4189,526.6262,5737.0
2024-12-20 10:30:00,527.79,530.71,527.57,530.0,4143.0,526.6262,529.5398,526.4067,528.8313,4143.0
2024-12-20 11:00:00,530.53,530.62,529.04,529.08,3778.0,529.3602,529.45,527.8734,527.9134,3778.0
2024-12-20 11:30:00,530.28,531.5,530.28,531.44,2741.0,529.1107,530.328,529.1107,530.2682,2741.0
2024-12-20 12:00:00,531.25,531.53,528.52,531.53,4637.0,530.0786,530.358,527.3546,530.358,4637.0
2024-12-20 12:30:00,531.12,531.12,528.65,530.93,5320.0,529.9489,529.9489,527.4843,529.7593,5320.0
2024-12-20 13:00:00,530.1,530.5,526.3,527.35,23027.0,528.9311,529.3302,525.1395,526.1872,23027.0
2024-12-20 13:30:00,527.53,527.85,525.5,525.75,3636.0,526.3668,526.6861,524.3412,524.5907,3636.0
2024-12-20 14:00:00,525.75,526.47,522.23,524.61,8710.0,524.5907,525.3091,521.0785,523.4532,8710.0
2024-12-20 14:30:00,525.87,525.87,522.89,523.11,2948.0,524.7104,524.7104,521.737,521.9565,2948.0
2024-12-20 15:00:00,523.54,523.73,520.7,523.56,6654.0,522.3856,522.5752,519.5518,522.4055,6654.0
2024-12-20 15:30:00,523.11,523.23,519.57,520.78,32276.0,521.9565,522.0763,518.4243,519.6317,32276.0
2024-12-23 09:30:00,518.68,519.9,515.3,515.3,2485.0,517.5363,518.7536,514.1637,514.1637,2485.0
2024-12-23 10:00:00,515.93,517.88,515.15,515.66,3536.0,514.7924,516.7381,514.0141,514.5229,3536.0
2024-12-23 10:30:00,515.66,515.7,510.79,510.79,1767.0,514.5229,514.5629,509.6637,509.6637,1767.0
2024-12-23 11:00:00,510.46,511.38,509.59,509.59,2869.0,509.3344,510.2524,508.4663,508.4663,2869.0
2024-12-23 11:30:00,510.82,513.11,510.82,513.01,1300.0,509.6936,511.9786,509.6936,511.8788,1300.0
2024-12-23 12:00:00,514.18,514.77,513.34,513.72,1638.0,513.0462,513.6349,512.2081,512.5872,1638.0
2024-12-23 12:30:00,513.76,513.83,512.27,513.09,2445.0,512.6271,512.697,511.1404,511.9586,2445.0
2024-12-23 13:00:00,512.4,512.98,511.76,511.76,1200.0,511.2701,511.8489,510.6315,510.6315,1200.0
2024-12-23 13:30:00,511.23,511.23,510.51,510.51,500.0,510.1027,510.1027,509.3843,509.3843,500.0
2024-12-23 14:00:00,509.68,511.2,509.56,511.19,1264.0,508.5561,510.0728,508.4364,510.0628,1264.0
2024-12-23 14:30:00,511.09,511.51,510.79,510.79,1145.0,509.963,510.3821,509.6637,509.6637,1145.0
2024-12-23 15:00:00,510.5,512.32,510.26,511.99,1707.0,509.3743,511.1903,509.1349,510.861,1707.0
2024-12-23 15:30:00,511.35,512.82,510.95,511.14,7315.0,510.2225,511.6892,509.8233,510.0129,7315.0
2024-12-24 09:30:00,512.95,512.95,509.0,509.0,1869.0,511.8189,511.8189,507.8776,507.8776,1869.0
2024-12-24 10:00:00,512.61,515.42,512.57,515.42,1439.0,511.4797,514.2835,511.4398,514.2835,1439.0
2024-12-24 10:30:00,514.55,515.05,512.33,512.33,5629.0,513.4154,513.9143,511.2003,511.2003,5629.0
2024-12-24 11:00:00,511.83,513.47,510.45,511.91,2504.0,510.7014,512.3378,509.3244,510.7812,2504.0
2024-12-24 11:30:00,511.25,511.25,510.43,511.24,1167.0,510.1227,510.1227,509.3045,510.1127,1167.0
2024-12-24 12:00:00,511.46,513.3,511.45,512.36,1849.0,510.3322,512.1682,510.3222,511.2302,1849.0
2024-12-24 12:30:00,512.34,515.32,511.11,515.23,5675.0,511.2103,514.1837,509.983,514.0939,5675.0
2024-12-26 09:30:00,514.8,515.01,512.05,515.01,978.0,513.6648,513.8744,510.9209,513.8744,978.0
2024-12-26 10:00:00,515.11,515.11,513.52,514.01,1478.0,513.9742,513.9742,512.3877,512.8766,1478.0
2024-12-26 10:30:00,512.9,514.5,512.47,514.5,1899.0,511.769,513.3655,511.34,513.3655,1899.0
2024-12-26 11:00:00,514.98,514.98,513.35,514.03,2415.0,513.8444,513.8444,512.218,512.8965,2415.0
2024-12-26 11:30:00,514.03,515.18,513.37,515.06,2099.0,512.8965,514.044,512.238,513.9243,2099.0
2024-12-26 12:00:00,515.06,516.24,514.43,514.43,2013.0,513.9243,515.1017,513.2957,513.2957,2013.0
2024-12-26 12:30:00,514.22,514.22,512.23,512.53,1905.0,513.0861,513.0861,511.1005,511.3998,1905.0
2024-12-26 13:00:00,513.27,514.24,512.6,514.24,1351.0,512.1382,513.1061,511.4697,513.1061,1351.0
2024-12-26 13:30:00,513.39,513.55,512.92,513.51,1729.0,512.258,512.4176,511.789,512.3777,1729.0
2024-12-26 14:00:00,513.38,513.56,513.38,513.56,302.0,512.248,512.4276,512.248,512.4276,302.0
2024-12-26 14:30:00,512.64,513.01,511.9,512.8,1939.0,511.5096,511.8788,510.7712,511.6693,1939.0
2024-12-26 15:00:00,512.17,514.04,511.79,513.85,5282.0,511.0406,512.9065,510.6615,512.7169,5282.0
2024-12-26 15:30:00,513.59,515.85,513.04,513.42,12121.0,512.4575,514.7125,511.9087,512.2879,12121.0
2024-12-27 09:30:00,509.0,510.72,508.25,508.29,1198.0,507.8776,509.5938,507.1293,507.1692,1198.0
2024-12-27 10:00:00,510.18,510.56,505.91,505.91,977.0,509.055,509.4342,504.7944,504.7944,977.0
2024-12-27 10:30:00,506.72,508.06,506.71,507.21,390.0,505.6027,506.9397,505.5927,506.0916,390.0
2024-12-27 11:00:00,506.5,506.5,505.04,505.14,700.0,505.3831,505.3831,503.9264,504.0261,700.0
2024-12-27 11:30:00,504.62,505.29,502.32,502.32,400.0,503.5073,504.1758,501.2124,501.2124,400.0
2024-12-27 12:00:00,502.66,503.37,501.99,502.63,600.0,501.5516,502.26,500.8831,501.5217,600.0
2024-12-27 12:30:00,503.7,503.92,502.45,503.92,1687.0,502.5893,502.8088,501.3421,502.8088,1687.0
2024-12-27 13:00:00,504.0,506.02,502.98,503.4,2049.0,502.8887,504.9042,501.8709,502.29,2049.0
2024-12-27 13:30:00,504.42,504.81,503.7,504.7,502.0,503.3077,503.6969,502.5893,503.5871,502.0
2024-12-27 14:00:00,504.93,507.1,504.82,506.09,2159.0,503.8166,505.9818,503.7068,504.974,2159.0
2024-12-27 14:30:00,505.76,507.53,505.4,507.43,1300.0,504.6448,506.4109,504.2856,506.3111,1300.0
2024-12-27 15:00:00,506.84,508.02,506.16,508.02,3253.0,505.7224,506.8998,505.0439,506.8998,3253.0
2024-12-27 15:30:00,508.02,508.02,504.71,505.93,10994.0,506.8998,506.8998,503.5971,504.8144,10994.0
2024-12-30 09:30:00,502.11,502.11,497.14,498.15,1582.0,501.0028,501.0028,496.0438,497.0516,1582.0
2024-12-30 10:00:00,498.16,500.16,496.75,498.38,1146.0,497.0615,499.0571,495.6546,497.281,1146.0
2024-12-30 10:30:00,498.11,498.8,497.71,498.8,1100.0,497.0116,497.7001,496.6125,497.7001,1100.0
2024-12-30 11:00:00,499.48,499.48,497.71,497.71,400.0,498.3786,498.3786,496.6125,496.6125,400.0
2024-12-30 11:30:00,498.16,499.84,498.16,499.06,760.0,497.0615,498.7378,497.0615,497.9596,760.0
2024-12-30 12:00:00,498.9,499.98,498.89,499.51,979.0,497.7999,498.8775,497.7899,498.4086,979.0
2024-12-30 12:30:00,499.2,499.2,498.66,498.7,1400.0,498.0992,498.0992,497.5604,497.6003,1400.0
2024-12-30 13:00:00,498.24,498.69,498.05,498.1,1217.0,497.1414,497.5904,496.9518,497.0017,1217.0
2024-12-30 13:30:00,498.37,499.18,498.22,499.18,400.0,497.2711,498.0793,497.1214,498.0793,400.0
2024-12-30 14:00:00,498.58,498.59,498.52,498.57,1003.0,497.4806,497.4906,497.4207,497.4706,1003.0
2024-12-30 14:30:00,498.75,499.54,498.75,499.52,300.0,497.6502,498.4385,497.6502,498.4185,300.0
2024-12-30 15:00:00,498.96,500.12,498.68,498.86,1103.0,497.8598,499.0172,497.5804,497.76,1103.0
2024-12-30 15:30:00,499.06,502.63,499.0,500.76,17918.0,497.9596,501.5217,497.8997,499.6558,17918.0
2024-12-31 09:30:00,499.89,499.89,498.05,499.84,1877.0,498.7877,498.7877,496.9518,498.7378,1877.0
2024-12-31 10:00:00,501.1,501.1,499.02,499.81,1561.0,499.9951,499.9951,497.9196,498.7079,1561.0
2024-12-31 10:30:00,499.2,499.81,496.36,499.27,3807.0,498.0992,498.7079,495.2655,498.1691,3807.0
2024-12-31 11:00:00,499.23,500.55,498.04,499.76,2981.0,498.1292,499.4463,496.9418,498.658,2981.0
2024-12-31 11:30:00,499.89,500.18,498.64,498.64,1166.0,498.7877,499.0771,497.5405,497.5405,1166.0
2024-12-31 12:00:00,499.92,500.51,498.58,499.06,2333.0,498.8177,499.4064,497.4806,497.9596,2333.0
2024-12-31 12:30:00,499.46,500.68,499.46,500.68,700.0,498.3587,499.576,498.3587,499.576,700.0
2024-12-31 13:00:00,501.32,502.56,499.45,499.45,1798.0,500.2146,501.4518,498.3487,498.3487,1798.0
2024-12-31 13:30:00,499.86,501.34,499.84,500.21,2032.0,498.7578,500.2345,498.7378,499.107,2032.0
2024-12-31 14:00:00,499.99,502.21,499.26,500.77,1899.0,498.8875,501.1026,498.1591,499.6658,1899.0
2024-12-31 14:30:00,500.84,502.41,500.84,501.33,3176.0,499.7356,501.3022,499.7356,500.2245,3176.0
2024-12-31 15:00:00,501.24,502.11,500.91,502.11,1708.0,500.1347,501.0028,499.8055,501.0028,1708.0
2024-12-31 15:30:00,501.73,502.5,500.08,501.47,13530.0,500.6237,501.392,498.9773,500.3642,13530.0
2025-01-02 09:30:00,503.0,503.22,503.0,503.0,844.0,501.8909,502.1104,501.8909,501.8909,844.0
2025-01-02 10:00:00,505.9,505.9,503.01,503.22,998.0,504.7845,504.7845,501.9008,502.1104,998.0
2025-01-02 10:30:00,504.31,504.88,502.79,504.88,905.0,503.198,503.7667,501.6813,503.7667,905.0
2025-01-02 11:00:00,503.38,503.38,501.65,502.52,1200.0,502.27,502.27,500.5438,501.4119,1200.0
2025-01-02 11:30:00,502.77,502.77,502.04,502.04,200.0,501.6614,501.6614,500.933,500.933,200.0
2025-01-02 12:00:00,503.01,503.01,498.61,498.62,723.0,501.9008,501.9008,497.5105,497.5205,723.0
2025-01-02 12:30:00,498.88,499.37,497.28,498.59,1328.0,497.7799,498.2689,496.1835,497.4906,1328.0
2025-01-02 13:00:00,499.04,499.04,495.96,495.96,1438.0,497.9396,497.9396,494.8664,494.8664,1438.0
2025-01-02 13:30:00,496.74,498.06,496.73,497.12,1007.0,495.6447,496.9618,495.6347,496.0238,1007.0
2025-01-02 14:00:00,497.36,497.8,496.1,496.1,872.0,496.2633,496.7023,495.0061,495.0061,872.0
2025-01-02 14:30:00,496.92,497.85,496.01,496.01,2054.0,495.8243,496.7522,494.9163,494.9163,2054.0
2025-01-02 15:00:00,494.75,497.16,494.75,496.97,2877.0,493.6591,496.0637,493.6591,495.8742,2877.0
2025-01-02 15:30:00,495.44,496.14,493.52,494.11,10516.0,494.3475,495.046,492.4318,493.0205,10516.0
2025-01-03 09:30:00,493.48,493.56,488.52,488.52,1845.0,492.3919,492.4717,487.4428,487.4428,1845.0
2025-01-03 10:00:00,487.5,499.71,485.8,498.25,9397.0,486.425,498.6081,484.7288,497.1513,9397.0
2025-01-03 10:30:00,497.28,497.28,496.0,496.0,400.0,496.1835,496.1835,494.9063,494.9063,400.0
2025-01-03 11:00:00,495.19,495.19,493.1,494.44,1611.0,494.0981,494.0981,492.0127,493.3497,1611.0
2025-01-03 11:30:00,494.89,497.65,494.89,496.36,2000.0,493.7987,496.5527,493.7987,495.2655,2000.0
2025-01-03 12:00:00,496.78,497.02,496.22,496.22,1032.0,495.6846,495.924,495.1258,495.1258,1032.0
2025-01-03 12:30:00,496.11,498.97,496.11,498.15,4377.0,495.0161,497.8697,495.0161,497.0516,4377.0
2025-01-03 13:00:00,498.91,499.63,497.58,498.69,1759.0,497.8099,498.5283,496.4828,497.5904,1759.0
2025-01-03 13:30:00,499.15,500.01,498.59,499.0,903.0,498.0494,498.9075,497.4906,497.8997,903.0
2025-01-03 14:00:00,499.02,502.11,498.74,502.11,4474.0,497.9196,501.0028,497.6403,501.0028,4474.0
2025-01-03 14:30:00,502.23,502.4,500.68,501.41,1200.0,501.1226,501.2922,499.576,500.3044,1200.0
2025-01-03 15:00:00,501.21,503.33,500.58,503.33,2490.0,500.1048,502.2201,499.4762,502.2201,2490.0
2025-01-03 15:30:00,502.5,503.11,500.1,500.96,9585.0,501.392,502.0006,498.9973,499.8554,9585.0
2025-01-06 09:30:00,501.52,502.83,500.29,502.61,2935.0,500.4141,501.7212,499.1868,501.5017,2935.0
2025-01-06 10:00:00,503.19,505.44,502.62,505.03,3329.0,502.0804,504.3255,501.5117,503.9164,3329.0
2025-01-06 10:30:00,504.86,504.96,501.4,502.71,4384.0,503.7468,503.8465,500.2944,501.6015,4384.0
2025-01-06 11:00:00,501.39,503.55,499.71,503.19,2609.0,500.2844,502.4396,498.6081,502.0804,2609.0
2025-01-06 11:30:00,501.25,502.71,501.24,501.94,2800.0,500.1447,501.6015,500.1347,500.8332,2800.0
2025-01-06 12:00:00,502.13,502.13,498.28,498.99,9240.0,501.0228,501.0228,497.1813,497.8897,9240.0
2025-01-06 12:30:00,500.35,503.39,500.21,500.38,5095.0,499.2467,502.28,499.107,499.2766,5095.0
2025-01-06 13:00:00,499.97,501.8,498.94,501.43,4900.0,498.8675,500.6935,497.8398,500.3243,4900.0
2025-01-06 13:30:00,501.43,502.42,499.14,500.11,2983.0,500.3243,501.3121,498.0394,499.0072,2983.0
2025-01-06 14:00:00,499.25,501.46,499.23,500.06,3320.0,498.1491,500.3543,498.1292,498.9573,3320.0
2025-01-06 14:30:00,498.86,500.55,498.86,498.88,2131.0,497.76,499.4463,497.76,497.7799,2131.0
2025-01-06 15:00:00,498.94,499.83,498.29,499.47,3547.0,497.8398,498.7279,497.1912,498.3686,3547.0
2025-01-06 15:30:00,498.88,502.66,498.47,502.66,11976.0,497.7799,501.5516,497.3709,501.5516,11976.0
2025-01-07 09:30:00,504.82,507.55,503.03,505.1,4364.0,503.7068,506.4308,501.9208,503.9862,4364.0
2025-01-07 10:00:00,503.13,503.19,499.54,500.63,2944.0,502.0206,502.0804,498.4385,499.5261,2944.0
2025-01-07 10:30:00,499.05,502.94,498.58,502.94,10930.0,497.9496,501.831,497.4806,501.831,10930.0
2025-01-07 11:00:00,502.94,502.94,500.42,500.51,958.0,501.831,501.831,499.3166,499.4064,958.0
2025-01-07 11:30:00,500.51,500.92,499.69,500.4,1640.0,499.4064,499.8154,498.5882,499.2966,1640.0
2025-01-07 12:00:00,500.4,501.89,500.4,501.31,1114.0,499.2966,500.7833,499.2966,500.2046,1114.0
2025-01-07 12:30:00,501.3,501.3,498.95,499.28,918.0,500.1946,500.1946,497.8498,498.1791,918.0
2025-01-07 13:00:00,498.94,500.01,498.4,499.17,1621.0,497.8398,498.9075,497.301,498.0693,1621.0
2025-01-07 13:30:00,498.39,498.42,496.92,496.97,1195.0,497.291,497.321,495.8243,495.8742,1195.0
2025-01-07 14:00:00,497.59,497.59,494.6,494.6,1632.0,496.4928,496.4928,493.5094,493.5094,1632.0
2025-01-07 14:30:00,494.65,495.04,493.61,493.75,4472.0,493.5593,493.9484,492.5216,492.6613,4472.0
2025-01-07 15:00:00,493.5,493.5,491.29,492.18,2388.0,492.4118,492.4118,490.2067,491.0947,2388.0
2025-01-07 15:30:00,492.09,493.44,491.8,493.44,8155.0,491.0049,492.3519,490.7156,492.3519,8155.0
2025-01-08 09:30:00,493.45,497.45,491.68,496.07,4939.0,492.3619,496.3531,490.5958,494.9761,4939.0
2025-01-08 10:00:00,496.22,496.22,492.05,492.23,4331.0,495.1258,495.1258,490.965,491.1446,4331.0
2025-01-08 10:30:00,491.19,493.17,489.98,493.17,2346.0,490.1069,492.0825,488.8996,492.0825,2346.0
2025-01-08 11:00:00,494.54,494.57,493.0,493.0,603.0,493.4495,493.4795,491.9129,491.9129,603.0
2025-01-08 11:30:00,493.65,494.82,493.63,493.63,720.0,492.5615,493.7289,492.5415,492.5415,720.0
2025-01-08 12:00:00,491.44,493.22,491.43,491.77,1000.0,490.3564,492.1324,490.3464,490.6856,1000.0
2025-01-08 12:30:00,491.74,491.88,489.92,491.68,3294.0,490.6557,490.7954,488.8397,490.5958,3294.0
2025-01-08 13:00:00,491.87,492.53,490.59,490.64,1982.0,490.7854,491.4439,489.5082,489.5581,1982.0
2025-01-08 13:30:00,489.66,489.7,488.12,488.51,3225.0,488.5803,488.6202,487.0437,487.4328,3225.0
2025-01-08 14:00:00,488.48,493.06,488.48,493.01,10034.0,487.4029,491.9728,487.4029,491.9229,10034.0
2025-01-08 14:30:00,491.27,491.27,488.73,489.95,4056.0,490.1867,490.1867,487.6523,488.8696,4056.0
2025-01-08 15:00:00,489.09,490.1,488.63,489.78,3512.0,488.0115,489.0193,487.5525,488.7,3512.0
2025-01-08 15:30:00,490.26,493.4,488.5,492.7,21359.0,489.179,492.312,487.4228,491.6136,21359.0
2025-01-10 09:30:00,489.95,491.91,483.23,491.7,8664.0,488.8696,490.8253,482.1645,490.6158,8664.0
2025-01-10 10:00:00,491.78,496.76,489.52,494.98,5492.0,490.6956,495.6646,488.4406,493.8885,5492.0
2025-01-10 10:30:00,494.98,496.35,493.52,496.13,6393.0,493.8885,495.2555,492.4318,495.036,6393.0
2025-01-10 11:00:00,496.69,498.7,493.19,498.7,2786.0,495.5948,497.6003,492.1025,497.6003,2786.0
2025-01-10 11:30:00,497.04,497.04,493.5,496.23,4452.0,495.944,495.944,492.4118,495.1358,4452.0
2025-01-10 12:00:00,496.22,499.45,494.85,499.45,2344.0,495.1258,498.3487,493.7588,498.3487,2344.0
2025-01-10 12:30:00,497.53,500.61,496.85,496.85,597.0,496.4329,499.5061,495.7544,495.7544,597.0
2025-01-10 13:00:00,496.58,498.36,495.45,498.36,2002.0,495.485,497.2611,494.3575,497.2611,2002.0
2025-01-10 13:30:00,498.37,499.14,495.02,495.73,2239.0,497.2711,498.0394,493.9285,494.6369,2239.0
2025-01-10 14:00:00,496.27,496.38,492.98,495.25,1687.0,495.1757,495.2855,491.893,494.158,1687.0
2025-01-10 14:30:00,493.71,496.3,491.1,492.73,4551.0,492.6213,495.2056,490.0171,491.6435,4551.0
2025-01-10 15:00:00,490.93,492.76,489.45,491.36,3840.0,489.8475,491.6734,488.3707,490.2765,3840.0
2025-01-10 15:30:00,491.04,491.83,488.19,488.52,14351.0,489.9572,490.7455,487.1135,487.4428,14351.0
2025-01-13 09:30:00,486.65,489.33,484.48,489.09,6447.0,485.5769,488.251,483.4117,488.0115,6447.0
2025-01-13 10:00:00,489.33,489.33,480.23,480.23,1793.0,488.251,488.251,479.1711,479.1711,1793.0
2025-01-13 10:30:00,479.44,481.61,477.03,478.79,5058.0,478.3828,480.548,475.9781,477.7342,5058.0
2025-01-13 11:00:00,478.43,482.88,477.82,482.19,5723.0,477.375,481.8152,476.7664,481.1267,5723.0
2025-01-13 11:30:00,480.05,481.73,479.02,479.03,3039.0,478.9915,480.6678,477.9637,477.9737,3039.0
2025-01-13 12:00:00,479.72,480.97,479.64,479.64,3861.0,478.6622,479.9094,478.5824,478.5824,3861.0
2025-01-13 12:30:00,479.92,479.92,477.94,479.85,2240.0,478.8618,478.8618,476.8861,478.7919,2240.0
2025-01-13 13:00:00,480.42,480.49,480.12,480.49,2269.0,479.3607,479.4305,479.0613,479.4305,2269.0
2025-01-13 13:30:00,480.27,481.57,478.82,480.03,5179.0,479.211,480.5081,477.7642,478.9715,5179.0
2025-01-13 14:00:00,480.68,480.68,479.13,480.09,7885.0,479.6201,479.6201,478.0735,479.0314,7885.0
2025-01-13 14:30:00,480.09,481.14,479.62,480.28,3402.0,479.0314,480.0791,478.5624,479.221,3402.0
2025-01-13 15:00:00,480.3,482.84,480.29,482.84,2969.0,479.2409,481.7753,479.2309,481.7753,2969.0
2025-01-13 15:30:00,483.7,484.68,481.49,482.1,13974.0,482.6334,483.6113,480.4283,481.0369,13974.0
2025-01-14 09:30:00,483.7,485.55,483.7,485.55,3201.0,482.6334,484.4793,482.6334,484.4793,3201.0
2025-01-14 10:00:00,487.52,488.65,486.05,488.65,2408.0,486.445,487.5725,484.9782,487.5725,2408.0
2025-01-14 10:30:00,488.99,489.52,488.1,488.74,2070.0,487.9118,488.4406,487.0237,487.6623,2070.0
2025-01-14 11:00:00,489.04,489.23,486.3,486.92,2180.0,487.9616,488.1512,485.2277,485.8463,2180.0
2025-01-14 11:30:00,485.55,485.8,483.58,484.21,1200.0,484.4793,484.7288,482.5137,483.1423,1200.0
2025-01-14 12:00:00,484.21,484.92,484.21,484.92,1341.0,483.1423,483.8507,483.1423,483.8507,1341.0
2025-01-14 12:30:00,485.34,487.65,485.34,486.96,1301.0,484.2698,486.5747,484.2698,485.8862,1301.0
2025-01-14 13:00:00,486.55,487.52,486.2,486.86,3392.0,485.4771,486.445,485.1279,485.7865,3392.0
2025-01-14 13:30:00,486.86,490.58,486.85,490.58,1325.0,485.7865,489.4982,485.7765,489.4982,1325.0
2025-01-14 14:00:00,490.48,491.35,489.58,490.57,4025.0,489.3985,490.2666,488.5005,489.4883,4025.0
2025-01-14 14:30:00,490.75,492.15,489.79,489.79,3468.0,489.6679,491.0648,488.71,488.71,3468.0
2025-01-14 15:00:00,489.4,490.22,487.82,490.21,3015.0,488.3209,489.139,486.7443,489.1291,3015.0
2025-01-14 15:30:00,490.18,491.04,487.73,488.11,24649.0,489.0991,489.9572,486.6545,487.0337,24649.0
2025-01-15 09:30:00,496.04,496.04,491.72,494.18,4357.0,494.9462,494.9462,490.6357,493.0903,4357.0
2025-01-15 10:00:00,491.48,495.0,489.36,491.15,6717.0,490.3963,493.9085,488.2809,490.067,6717.0
2025-01-15 10:30:00,490.48,492.02,486.9,488.74,5016.0,489.3985,490.9351,485.8264,487.6623,5016.0
2025-01-15 11:00:00,489.99,489.99,487.92,488.0,2408.0,488.9095,488.9095,486.8441,486.9239,2408.0
2025-01-15 11:30:00,488.11,488.62,487.35,488.61,1478.0,487.0337,487.5426,486.2754,487.5326,1478.0
2025-01-15 12:00:00,487.51,488.01,487.15,487.28,829.0,486.435,486.9339,486.0758,486.2055,829.0
2025-01-15 12:30:00,487.4,488.46,487.39,488.41,1097.0,486.3253,487.3829,486.3153,487.333,1097.0
2025-01-15 13:00:00,488.08,489.88,488.07,489.88,4860.0,487.0038,488.7998,486.9938,488.7998,4860.0
2025-01-15 13:30:00,489.47,489.76,488.77,488.92,5129.0,488.3907,488.6801,487.6922,487.8419,5129.0
2025-01-15 14:00:00,488.81,488.82,488.14,488.18,1818.0,487.7322,487.7421,487.0636,487.1035,1818.0
2025-01-15 14:30:00,488.18,489.09,486.44,488.01,5394.0,487.1035,488.0115,485.3674,486.9339,5394.0
2025-01-15 15:00:00,488.09,488.09,484.83,485.19,6553.0,487.0137,487.0137,483.7609,484.1201,6553.0
2025-01-15 15:30:00,484.81,485.3,483.07,484.12,13644.0,483.741,484.2299,482.0048,483.0525,13644.0
2025-01-16 09:30:00,481.16,484.65,478.98,478.98,2192.0,480.099,483.5813,477.9238,477.9238,2192.0
2025-01-16 10:00:00,476.45,476.66,469.67,471.77,12703.0,475.3994,475.6089,468.6344,470.7297,12703.0
2025-01-16 10:30:00,472.73,477.61,472.64,477.57,6722.0,471.6876,476.5568,471.5978,476.5169,6722.0
2025-01-16 11:00:00,479.17,479.67,477.99,478.92,2184.0,478.1134,478.6123,476.936,477.864,2184.0
2025-01-16 11:30:00,478.93,481.11,478.42,481.11,600.0,477.8739,480.0491,477.3651,480.0491,600.0
2025-01-16 12:00:00,480.27,480.27,479.21,479.62,1217.0,479.211,479.211,478.1533,478.5624,1217.0
2025-01-16 12:30:00,479.63,479.63,477.42,478.66,3545.0,478.5724,478.5724,476.3673,477.6045,3545.0
2025-01-16 13:00:00,478.89,480.72,478.42,479.21,2789.0,477.834,479.66,477.3651,478.1533,2789.0
2025-01-16 13:30:00,478.04,479.77,478.04,479.13,3772.0,476.9859,478.7121,476.9859,478.0735,3772.0
2025-01-16 14:00:00,478.1,479.2,478.09,479.2,1300.0,477.0458,478.1433,477.0358,478.1433,1300.0
2025-01-16 14:30:00,478.67,479.05,478.21,479.05,2013.0,477.6145,477.9937,477.1555,477.9937,2013.0
2025-01-16 15:00:00,478.65,479.97,478.28,479.42,3333.0,477.5946,478.9116,477.2254,478.3629,3333.0
2025-01-16 15:30:00,479.98,483.71,479.81,481.81,15025.0,478.9216,482.6434,478.752,480.7476,15025.0
2025-01-17 09:30:00,485.41,485.41,479.52,480.99,3902.0,484.3396,484.3396,478.4626,479.9294,3902.0
2025-01-17 10:00:00,480.34,482.54,480.0,480.19,1492.0,479.2808,481.476,478.9416,479.1312,1492.0
2025-01-17 10:30:00,480.4,481.18,479.53,480.8,1977.0,479.3407,480.119,478.4726,479.7398,1977.0
2025-01-17 11:00:00,479.6,480.6,479.0,479.46,851.0,478.5425,479.5403,477.9438,478.4028,851.0
2025-01-17 11:30:00,479.81,480.6,477.85,478.15,2428.0,478.752,479.5403,476.7963,477.0957,2428.0
2025-01-17 12:00:00,477.92,477.92,475.66,475.66,3247.0,476.8662,476.8662,474.6111,474.6111,3247.0
2025-01-17 12:30:00,475.84,478.33,475.75,477.0,4344.0,474.7908,477.2753,474.7009,475.9482,4344.0
2025-01-17 13:00:00,476.91,477.95,476.9,477.95,3378.0,475.8584,476.8961,475.8484,476.8961,3378.0
2025-01-17 13:30:00,477.68,477.99,476.96,476.96,3277.0,476.6267,476.936,475.9083,475.9083,3277.0
2025-01-17 14:00:00,476.99,476.99,475.41,475.49,3358.0,475.9382,475.9382,474.3617,474.4415,3358.0
2025-01-17 14:30:00,475.31,475.56,473.64,473.71,3991.0,474.2619,474.5114,472.5956,472.6654,3991.0
2025-01-17 15:00:00,473.26,473.97,472.84,473.26,3851.0,472.2164,472.9249,471.7974,472.2164,3851.0
2025-01-17 15:30:00,473.52,476.3,471.69,476.16,20430.0,472.4759,475.2497,470.6499,475.11,20430.0
2025-01-21 09:30:00,480.65,483.02,478.29,479.22,5877.0,479.5901,481.9549,477.2353,478.1633,5877.0
2025-01-21 10:00:00,479.22,481.68,479.07,481.1,2762.0,478.1633,480.6179,478.0136,480.0392,2762.0
2025-01-21 10:30:00,481.1,484.8,480.61,482.98,11884.0,480.0392,483.731,479.5502,481.915,11884.0
2025-01-21 11:00:00,483.0,484.98,482.66,484.98,2689.0,481.935,483.9106,481.5957,483.9106,2689.0
2025-01-21 11:30:00,484.64,484.72,483.82,484.3,2496.0,483.5713,483.6512,482.7532,483.2321,2496.0
2025-01-21 12:00:00,484.96,485.88,483.64,483.91,3561.0,483.8906,484.8086,482.5736,482.843,3561.0
2025-01-21 12:30:00,484.03,484.6,482.56,484.17,3172.0,482.9627,483.5314,481.4959,483.1024,3172.0
2025-01-21 13:00:00,483.49,484.27,482.39,482.99,5455.0,482.4239,483.2022,481.3263,481.925,5455.0
2025-01-21 13:30:00,483.19,483.2,481.13,481.56,5428.0,482.1245,482.1345,480.0691,480.4981,5428.0
2025-01-21 14:00:00,481.93,481.93,480.9,481.55,3300.0,480.8673,480.8673,479.8396,480.4882,3300.0
2025-01-21 14:30:00,481.52,481.52,478.96,479.85,5823.0,480.4582,480.4582,477.9039,478.7919,5823.0
2025-01-21 15:00:00,479.85,481.11,479.06,480.71,6221.0,478.7919,480.0491,478.0037,479.65,6221.0
2025-01-21 15:30:00,480.71,485.78,480.53,485.72,26479.0,479.65,484.7088,479.4704,484.649,26479.0
2025-01-22 09:30:00,484.94,485.15,482.47,483.56,1953.0,483.8707,484.0802,481.4061,482.4937,1953.0
2025-01-22 10:00:00,484.91,484.91,480.73,480.97,2415.0,483.8408,483.8408,479.67,479.9094,2415.0
2025-01-22 10:30:00,480.96,480.96,479.56,479.56,1280.0,479.8995,479.8995,478.5025,478.5025,1280.0
2025-01-22 11:00:00,480.31,481.18,479.73,480.5,1891.0,479.2509,480.119,478.6722,479.4405,1891.0
2025-01-22 11:30:00,480.69,481.59,480.66,481.59,1100.0,479.6301,480.5281,479.6001,480.5281,1100.0
2025-01-22 12:00:00,481.35,481.35,479.63,479.63,1900.0,480.2886,480.2886,478.5724,478.5724,1900.0
2025-01-22 12:30:00,480.01,481.23,479.54,480.87,2725.0,478.9516,480.1689,478.4826,479.8097,2725.0
2025-01-22 13:00:00,481.02,485.22,481.02,485.22,4183.0,479.9593,484.1501,479.9593,484.1501,4183.0
2025-01-22 13:30:00,485.97,488.31,482.06,482.06,5496.0,484.8984,487.2333,480.997,480.997,5496.0
2025-01-22 14:00:00,483.81,484.95,483.11,484.95,4818.0,482.7432,483.8807,482.0447,483.8807,4818.0
2025-01-22 14:30:00,484.4,485.19,483.58,484.15,6140.0,483.3319,484.1201,482.5137,483.0824,6140.0
2025-01-22 15:00:00,485.4,486.23,484.15,484.62,3042.0,484.3297,485.1578,483.0824,483.5514,3042.0
2025-01-22 15:30:00,484.66,484.79,479.77,481.72,17981.0,483.5913,483.721,478.7121,480.6578,17981.0
2025-01-23 09:30:00,481.61,485.1,479.94,480.02,9887.0,480.548,484.0303,478.8817,478.9615,9887.0
2025-01-23 10:00:00,478.99,482.58,476.94,479.2,3731.0,477.9338,481.5159,475.8883,478.1433,3731.0
2025-01-23 10:30:00,480.44,482.04,479.32,480.72,3506.0,479.3806,480.9771,478.2631,479.66,3506.0
2025-01-23 11:00:00,480.21,484.46,480.2,482.55,3707.0,479.1511,483.3917,479.1411,481.486,3707.0
2025-01-23 11:30:00,482.86,483.78,481.74,483.58,1800.0,481.7953,482.7132,480.6777,482.5137,1800.0
2025-01-23 12:00:00,483.34,485.49,483.34,484.09,4634.0,482.2742,484.4195,482.2742,483.0226,4634.0
2025-01-23 12:30:00,483.13,483.13,481.2,482.51,1365.0,482.0647,482.0647,480.1389,481.446,1365.0
2025-01-23 13:00:00,482.51,485.25,481.93,484.25,4663.0,481.446,484.18,480.8673,483.1822,4663.0
2025-01-23 13:30:00,484.34,484.61,481.93,483.08,5279.0,483.272,483.5414,480.8673,482.0148,5279.0
2025-01-23 14:00:00,482.75,482.75,480.87,481.69,3149.0,481.6855,481.6855,479.8097,480.6279,3149.0
2025-01-23 14:30:00,481.96,482.96,480.77,481.47,5988.0,480.8973,481.8951,479.7099,480.4083,5988.0
2025-01-23 15:00:00,481.47,482.29,480.53,481.07,7834.0,480.4083,481.2265,479.4704,480.0092,7834.0
2025-01-23 15:30:00,481.96,482.5,480.3,481.6,16044.0,480.8973,481.4361,479.2409,480.5381,16044.0
2025-01-24 09:30:00,479.16,480.86,477.88,478.0,5883.0,478.1034,479.7997,476.8263,476.946,5883.0
2025-01-24 10:00:00,480.91,480.91,478.0,479.22,2337.0,479.8496,479.8496,476.946,478.1633,2337.0
2025-01-24 10:30:00,478.3,478.64,476.79,476.8,4325.0,477.2453,477.5846,475.7387,475.7486,4325.0
2025-01-24 11:00:00,477.86,478.62,477.27,477.46,3102.0,476.8063,477.5646,476.2176,476.4072,3102.0
2025-01-24 11:30:00,478.36,479.37,476.06,476.06,1565.0,477.3052,478.313,475.0103,475.0103,1565.0
2025-01-24 12:00:00,476.46,478.49,474.96,475.88,5869.0,475.4094,477.4349,473.9127,474.8307,5869.0
2025-01-24 12:30:00,475.8,476.5,473.86,473.86,3094.0,474.7508,475.4493,472.8151,472.8151,3094.0
2025-01-24 13:00:00,474.22,474.22,471.43,471.94,3003.0,473.1743,473.1743,470.3905,470.8994,3003.0
2025-01-24 13:30:00,472.39,472.39,470.49,471.03,2104.0,471.3484,471.3484,469.4525,469.9914,2104.0
2025-01-24 14:00:00,471.03,473.35,470.61,473.33,4895.0,469.9914,472.3062,469.5723,472.2863,4895.0
2025-01-24 14:30:00,473.32,475.25,472.88,473.53,3726.0,472.2763,474.2021,471.8373,472.4858,3726.0
2025-01-24 15:00:00,473.4,475.79,472.3,473.02,3956.0,472.3561,474.7409,471.2586,471.977,3956.0
2025-01-24 15:30:00,473.02,477.43,473.02,476.92,18533.0,471.977,476.3772,471.977,475.8684,18533.0
2025-01-27 09:30:00,478.62,482.15,478.54,481.12,3572.0,477.5646,481.0868,477.4848,480.0591,3572.0
2025-01-27 10:00:00,482.83,482.83,480.14,480.41,2311.0,481.7653,481.7653,479.0813,479.3507,2311.0
2025-01-27 10:30:00,480.24,480.34,478.69,479.64,1900.0,479.181,479.2808,477.6345,478.5824,1900.0
2025-01-27 11:00:00,478.67,480.17,478.44,480.17,1976.0,477.6145,479.1112,477.385,479.1112,1976.0
2025-01-27 11:30:00,479.29,479.94,478.8,479.94,1331.0,478.2331,478.8817,477.7442,478.8817,1331.0
2025-01-27 12:00:00,480.26,481.91,480.26,481.15,2254.0,479.201,480.8474,479.201,480.089,2254.0
2025-01-27 12:30:00,481.31,483.8,481.31,482.09,2622.0,480.2487,482.7332,480.2487,481.027,2622.0
2025-01-27 13:00:00,482.21,482.62,481.2,481.2,2418.0,481.1467,481.5558,480.1389,480.1389,2418.0
2025-01-27 13:30:00,481.48,484.79,481.2,484.28,4602.0,480.4183,483.721,480.1389,483.2121,4602.0
2025-01-27 14:00:00,484.28,487.46,484.27,486.45,4859.0,483.2121,486.3851,483.2022,485.3774,4859.0
2025-01-27 14:30:00,486.39,490.09,486.23,490.09,9375.0,485.3175,489.0093,485.1578,489.0093,9375.0
2025-01-27 15:00:00,489.55,491.39,488.44,490.46,4405.0,488.4705,490.3065,487.363,489.3785,4405.0
2025-01-27 15:30:00,489.98,490.8,488.26,488.78,18348.0,488.8996,489.7178,487.1834,487.7022,18348.0
2025-01-28 09:30:00,486.43,489.82,481.23,485.92,3363.0,485.3574,488.7399,480.1689,484.8485,3363.0
2025-01-28 10:00:00,487.09,490.94,483.89,489.22,1487.0,486.0159,489.8575,482.823,488.1412,1487.0
2025-01-28 10:30:00,490.06,491.38,489.05,490.83,1552.0,488.9794,490.2965,487.9716,489.7477,1552.0
2025-01-28 11:00:00,490.85,491.46,489.8,490.35,1131.0,489.7677,490.3763,488.72,489.2688,1131.0
2025-01-28 11:30:00,489.9,491.5,489.5,489.83,1500.0,488.8197,490.4162,488.4206,488.7499,1500.0
2025-01-28 12:00:00,490.74,491.06,490.74,491.06,200.0,489.6579,489.9772,489.6579,489.9772,200.0
2025-01-28 12:30:00,492.17,492.17,490.72,491.81,1105.0,491.0847,491.0847,489.6379,490.7255,1105.0
2025-01-28 13:00:00,491.49,493.53,491.49,492.39,1216.0,490.4062,492.4417,490.4062,491.3043,1216.0
2025-01-28 13:30:00,492.93,492.93,491.48,491.48,1543.0,491.8431,491.8431,490.3963,490.3963,1543.0
2025-01-28 14:00:00,491.5,491.5,489.67,490.65,3018.0,490.4162,490.4162,488.5903,489.5681,3018.0
2025-01-28 14:30:00,490.65,493.11,490.64,493.11,7533.0,489.5681,492.0227,489.5581,492.0227,7533.0
2025-01-28 15:00:00,493.77,494.84,493.0,493.92,7134.0,492.6812,493.7489,491.9129,492.8309,7134.0
2025-01-28 15:30:00,494.33,494.76,492.68,494.66,21804.0,493.24,493.669,491.5936,493.5693,21804.0
2025-01-29 09:30:00,494.55,498.35,493.99,498.35,2856.0,493.4595,497.2511,492.9007,497.2511,2856.0
2025-01-29 10:00:00,497.81,497.81,492.98,492.98,2165.0,496.7123,496.7123,491.893,491.893,2165.0
2025-01-29 10:30:00,494.42,495.49,492.5,493.72,901.0,493.3298,494.3974,491.414,492.6313,901.0
2025-01-29 11:00:00,492.84,494.68,492.84,494.68,300.0,491.7533,493.5892,491.7533,493.5892,300.0
2025-01-29 11:30:00,494.27,495.41,494.01,495.25,1200.0,493.1801,494.3176,492.9207,494.158,1200.0
2025-01-29 12:00:00,495.9,495.9,494.31,494.79,1215.0,494.8065,494.8065,493.22,493.699,1215.0
2025-01-29 12:30:00,494.97,495.92,494.74,495.52,1210.0,493.8786,494.8265,493.6491,494.4274,1210.0
2025-01-29 13:00:00,494.86,495.99,494.86,495.99,395.0,493.7688,494.8963,493.7688,494.8963,395.0
2025-01-29 13:30:00,496.35,496.35,495.39,495.4,1008.0,495.2555,495.2555,494.2976,494.3076,1008.0
2025-01-29 14:00:00,495.69,495.69,491.5,492.34,2252.0,494.597,494.597,490.4162,491.2544,2252.0
2025-01-29 14:30:00,492.36,494.65,491.94,493.27,4622.0,491.2743,493.5593,490.8553,492.1823,4622.0
2025-01-29 15:00:00,493.22,494.62,491.04,493.95,3538.0,492.1324,493.5293,489.9572,492.8608,3538.0
2025-01-29 15:30:00,493.42,495.09,492.79,493.44,19333.0,492.332,493.9983,491.7034,492.3519,19333.0
2025-01-30 09:30:00,496.9,501.27,496.9,498.4,2490.0,495.8043,500.1647,495.8043,497.301,2490.0
2025-01-30 10:00:00,497.77,497.77,496.13,496.13,870.0,496.6724,496.6724,495.036,495.036,870.0
2025-01-30 10:30:00,496.24,498.25,494.54,497.79,2934.0,495.1458,497.1513,493.4495,496.6924,2934.0
2025-01-30 11:00:00,497.5,497.65,496.88,497.39,713.0,496.403,496.5527,495.7844,496.2932,713.0
2025-01-30 11:30:00,498.17,500.08,498.17,499.9,1858.0,497.0715,498.9773,497.0715,498.7977,1858.0
2025-01-30 12:00:00,500.71,501.3,499.53,499.91,3966.0,499.6059,500.1946,498.4285,498.8077,3966.0
2025-01-30 12:30:00,500.25,500.7,499.07,499.17,4851.0,499.1469,499.5959,497.9695,498.0693,4851.0
2025-01-30 13:00:00,499.17,499.82,498.88,499.81,1061.0,498.0693,498.7179,497.7799,498.7079,1061.0
2025-01-30 13:30:00,499.58,500.59,499.5,499.87,3158.0,498.4784,499.4862,498.3986,498.7678,3158.0
2025-01-30 14:00:00,499.93,501.73,499.37,501.73,5173.0,498.8276,500.6237,498.2689,500.6237,5173.0
2025-01-30 14:30:00,501.97,501.97,500.21,501.72,5291.0,500.8631,500.8631,499.107,500.6137,5291.0
2025-01-30 15:00:00,501.65,502.03,501.44,501.61,1924.0,500.5438,500.923,500.3343,500.5039,1924.0
2025-01-30 15:30:00,502.28,503.67,498.6,503.45,15188.0,501.1724,502.5594,497.5006,502.3399,15188.0
2025-01-31 09:30:00,502.49,506.41,500.33,501.72,4427.0,501.382,505.2933,499.2267,500.6137,4427.0
2025-01-31 10:00:00,501.23,502.58,499.18,502.0,3706.0,500.1248,501.4718,498.0793,500.8931,3706.0
2025-01-31 10:30:00,501.65,501.65,499.12,499.12,4369.0,500.5438,500.5438,498.0194,498.0194,4369.0
2025-01-31 11:00:00,499.67,501.34,497.54,497.91,2834.0,498.5682,500.2345,496.4429,496.8121,2834.0
2025-01-31 11:30:00,498.48,500.59,498.48,500.59,6213.0,497.3808,499.4862,497.3808,499.4862,6213.0
2025-01-31 12:00:00,500.72,502.98,500.1,502.51,3268.0,499.6159,501.8709,498.9973,501.4019,3268.0
2025-01-31 12:30:00,503.39,505.04,503.39,504.83,6768.0,502.28,503.9264,502.28,503.7168,6768.0
2025-01-31 13:00:00,504.48,505.01,503.1,503.78,1833.0,503.3676,503.8964,501.9906,502.6691,1833.0
2025-01-31 13:30:00,503.52,503.52,501.39,501.79,3074.0,502.4097,502.4097,500.2844,500.6835,3074.0
2025-01-31 14:00:00,501.41,504.52,501.41,504.34,3311.0,500.3044,503.4075,500.3044,503.2279,3311.0
2025-01-31 14:30:00,505.42,505.5,503.7,504.63,5305.0,504.3055,504.3853,502.5893,503.5173,5305.0
2025-01-31 15:00:00,504.56,505.0,503.23,504.48,6039.0,503.4474,503.8865,502.1204,503.3676,6039.0
2025-01-31 15:30:00,504.49,505.43,502.09,502.67,48584.0,503.3776,504.3155,500.9829,501.5616,48584.0
2025-02-03 09:30:00,496.77,503.21,496.61,503.21,2930.0,495.6746,502.1004,495.515,502.1004,2930.0
2025-02-03 10:00:00,502.58,506.08,498.87,506.08,7446.0,501.4718,504.9641,497.77,504.9641,7446.0
2025-02-03 10:30:00,506.08,507.39,505.41,506.86,5074.0,504.9641,506.2712,504.2955,505.7424,5074.0
2025-02-03 11:00:00,507.66,507.66,503.85,505.93,3332.0,506.5406,506.5406,502.739,504.8144,3332.0
2025-02-03 11:30:00,505.93,507.33,505.83,505.84,3295.0,504.8144,506.2113,504.7146,504.7246,3295.0
2025-02-03 12:00:00,505.84,506.97,504.95,506.0,5625.0,504.7246,505.8521,503.8366,504.8842,5625.0
2025-02-03 12:30:00,505.67,505.7,504.03,504.72,3857.0,504.555,504.5849,502.9186,503.6071,3857.0
2025-02-03 13:00:00,504.72,505.64,503.66,504.95,3643.0,503.6071,504.525,502.5494,503.8366,3643.0
2025-02-03 13:30:00,505.16,506.18,504.83,505.42,2022.0,504.0461,505.0639,503.7168,504.3055,2022.0
2025-02-03 14:00:00,504.91,506.62,504.06,506.49,3920.0,503.7967,505.5029,502.9485,505.3732,3920.0
2025-02-03 14:30:00,506.53,506.75,505.53,506.23,3517.0,505.4131,505.6326,504.4153,505.1137,3517.0
2025-02-03 15:00:00,505.83,505.83,503.21,503.21,2744.0,504.7146,504.7146,502.1004,502.1004,2744.0
2025-02-03 15:30:00,503.8,507.06,503.51,507.06,12246.0,502.6891,505.9419,502.3997,505.9419,12246.0
2025-02-04 09:30:00,505.63,508.8,504.78,508.8,4236.0,504.5151,507.6781,503.6669,507.6781,4236.0
2025-02-04 10:00:00,507.56,507.57,504.01,504.94,6089.0,506.4408,506.4508,502.8986,503.8266,6089.0
2025-02-04 10:30:00,506.56,506.56,504.81,504.85,700.0,505.443,505.443,503.6969,503.7368,700.0
2025-02-04 11:00:00,505.03,505.82,503.78,505.74,3622.0,503.9164,504.7046,502.6691,504.6248,3622.0
2025-02-04 11:30:00,506.0,506.67,506.0,506.67,1000.0,504.8842,505.5528,504.8842,505.5528,1000.0
2025-02-04 12:00:00,507.42,509.53,507.42,508.82,4486.0,506.3011,508.4065,506.3011,507.698,4486.0
2025-02-04 12:30:00,508.83,509.21,506.86,507.37,4283.0,507.708,508.0872,505.7424,506.2512,4283.0
2025-02-04 13:00:00,507.95,507.95,506.3,506.31,4769.0,506.8299,506.8299,505.1836,505.1936,4769.0
2025-02-04 13:30:00,506.35,506.44,504.17,504.88,3415.0,505.2335,505.3233,503.0583,503.7667,3415.0
2025-02-04 14:00:00,504.3,505.68,504.3,505.54,1800.0,503.188,504.565,503.188,504.4253,1800.0
2025-02-04 14:30:00,505.54,509.23,505.47,508.65,23629.0,504.4253,508.1071,504.3554,507.5284,23629.0
2025-02-04 15:00:00,508.66,509.67,507.83,509.22,2890.0,507.5384,508.5462,506.7102,508.0971,2890.0
2025-02-04 15:30:00,508.93,511.58,508.93,510.19,23102.0,507.8078,510.4519,507.8078,509.065,23102.0
2025-02-05 09:30:00,514.19,516.99,509.36,512.88,17762.0,513.0562,515.85,508.2368,511.7491,17762.0
2025-02-05 10:00:00,513.62,520.85,511.64,519.83,8233.0,512.4874,519.7015,510.5118,518.6838,8233.0
2025-02-05 10:30:00,519.83,519.83,516.51,517.55,5151.0,518.6838,518.6838,515.3711,516.4088,5151.0
2025-02-05 11:00:00,517.58,519.2,515.7,517.97,6589.0,516.4387,518.0551,514.5629,516.8279,6589.0
2025-02-05 11:30:00,518.77,518.77,516.16,517.77,1826.0,517.6261,517.6261,515.0218,516.6283,1826.0
2025-02-05 12:00:00,516.89,517.93,516.63,517.2,2400.0,515.7502,516.7879,515.4908,516.0596,2400.0
2025-02-05 12:30:00,517.85,519.29,517.35,517.48,3800.0,516.7081,518.1449,516.2092,516.3389,3800.0
2025-02-05 13:00:00,518.17,518.8,515.83,515.84,6787.0,517.0274,517.656,514.6926,514.7025,6787.0
2025-02-05 13:30:00,516.49,517.8,515.8,516.61,5454.0,515.3511,516.6582,514.6626,515.4709,5454.0
2025-02-05 14:00:00,516.26,518.09,516.19,516.87,5875.0,515.1216,516.9476,515.0518,515.7303,5875.0
2025-02-05 14:30:00,517.06,517.06,515.78,516.51,2404.0,515.9199,515.9199,514.6427,515.3711,2404.0
2025-02-05 15:00:00,516.61,518.18,516.42,517.26,6646.0,515.4709,517.0374,515.2813,516.1194,6646.0
2025-02-05 15:30:00,517.27,517.67,515.01,517.06,27227.0,516.1294,516.5285,513.8744,515.9199,27227.0
2025-02-06 09:30:00,498.8,509.99,475.7,499.85,34456.0,497.7001,508.8654,474.6511,498.7478,34456.0
2025-02-06 10:00:00,501.08,508.72,501.07,507.5,13700.0,499.9751,507.5982,499.9651,506.3809,13700.0
2025-02-06 10:30:00,506.6,515.27,504.92,513.62,20496.0,505.4829,514.1338,503.8066,512.4874,20496.0
2025-02-06 11:00:00,513.61,518.32,512.26,517.27,11602.0,512.4775,517.1771,511.1304,516.1294,11602.0
2025-02-06 11:30:00,515.85,517.18,504.48,505.08,11851.0,514.7125,516.0396,503.3676,503.9663,11851.0
2025-02-06 12:00:00,504.98,504.98,497.64,501.27,12761.0,503.8665,503.8665,496.5427,500.1647,12761.0
2025-02-06 12:30:00,502.5,506.09,501.66,504.31,10339.0,501.392,504.974,500.5538,503.198,10339.0
2025-02-06 13:00:00,503.42,503.94,496.56,498.64,5570.0,502.3099,502.8288,495.4651,497.5405,5570.0
2025-02-06 13:30:00,499.39,499.88,494.15,495.56,10722.0,498.2888,498.7777,493.0604,494.4673,10722.0
2025-02-06 14:00:00,494.68,496.49,493.55,494.43,9546.0,493.5892,495.3952,492.4617,493.3398,9546.0
2025-02-06 14:30:00,494.54,495.33,491.71,494.73,13976.0,493.4495,494.2378,490.6258,493.6391,13976.0
2025-02-06 15:00:00,494.6,496.04,493.22,493.85,8320.0,493.5094,494.9462,492.1324,492.761,8320.0
2025-02-06 15:30:00,493.58,500.34,493.24,499.0,41507.0,492.4916,499.2367,492.1524,497.8997,41507.0
2025-02-07 09:30:00,497.95,498.94,483.78,498.19,9898.0,496.852,497.8398,482.7132,497.0915,9898.0
2025-02-07 10:00:00,496.12,496.12,491.9,492.49,4400.0,495.026,495.026,490.8153,491.404,4400.0
2025-02-07 10:30:00,492.5,493.15,485.71,486.6,7009.0,491.414,492.0626,484.639,485.527,7009.0
2025-02-07 11:00:00,486.46,488.26,484.74,486.67,7410.0,485.3873,487.1834,483.6711,485.5969,7410.0
2025-02-07 11:30:00,485.15,486.16,480.73,480.73,7904.0,484.0802,485.088,479.67,479.67,7904.0
2025-02-07 12:00:00,480.5,480.74,476.39,476.39,5407.0,479.4405,479.6799,475.3395,475.3395,5407.0
2025-02-07 12:30:00,476.8,479.63,475.92,479.63,8225.0,475.7486,478.5724,474.8706,478.5724,8225.0
2025-02-07 13:00:00,479.81,483.59,479.81,481.28,9168.0,478.752,482.5237,478.752,480.2188,9168.0
2025-02-07 13:30:00,481.28,484.39,480.51,480.51,7512.0,480.2188,483.3219,479.4505,479.4505,7512.0
2025-02-07 14:00:00,480.51,483.44,480.51,482.9,5013.0,479.4505,482.374,479.4505,481.8352,5013.0
2025-02-07 14:30:00,482.65,484.15,482.62,483.34,9931.0,481.5857,483.0824,481.5558,482.2742,9931.0
2025-02-07 15:00:00,483.27,483.27,478.69,478.7,12883.0,482.2044,482.2044,477.6345,477.6444,12883.0
2025-02-07 15:30:00,478.65,481.96,477.73,480.01,45973.0,477.5946,480.8973,476.6766,478.9516,45973.0
2025-02-10 09:30:00,480.47,486.47,479.95,482.98,11603.0,479.4105,485.3973,478.8917,481.915,11603.0
2025-02-10 10:00:00,482.75,486.79,482.75,485.08,5621.0,481.6855,485.7166,481.6855,484.0104,5621.0
2025-02-10 10:30:00,484.25,490.42,484.25,489.6,8179.0,483.1822,489.3386,483.1822,488.5204,8179.0
2025-02-10 11:00:00,489.98,490.92,487.33,488.58,4993.0,488.8996,489.8375,486.2554,487.5027,4993.0
2025-02-10 11:30:00,488.7,492.21,488.69,492.21,1460.0,487.6224,491.1247,487.6124,491.1247,1460.0
2025-02-10 12:00:00,491.49,491.93,490.5,491.03,4479.0,490.4062,490.8453,489.4184,489.9473,4479.0
2025-02-10 12:30:00,490.65,490.65,489.28,490.39,3477.0,489.5681,489.5681,488.2011,489.3087,3477.0
2025-02-10 13:00:00,490.37,490.37,488.27,488.27,2003.0,489.2887,489.2887,487.1933,487.1933,2003.0
2025-02-10 13:30:00,488.83,488.9,487.5,487.5,2386.0,487.7521,487.822,486.425,486.425,2386.0
2025-02-10 14:00:00,487.7,488.36,486.07,486.08,4448.0,486.6246,487.2831,484.9982,485.0082,4448.0
2025-02-10 14:30:00,485.81,486.15,485.0,486.0,3875.0,484.7388,485.078,483.9306,484.9283,3875.0
2025-02-10 15:00:00,486.0,487.33,485.39,485.39,6998.0,484.9283,486.2554,484.3197,484.3197,6998.0
2025-02-10 15:30:00,485.01,490.16,484.62,488.73,18755.0,483.9405,489.0792,483.5514,487.6523,18755.0
2025-02-11 09:30:00,488.25,490.81,486.93,488.84,3332.0,487.1734,489.7277,485.8563,487.7621,3332.0
2025-02-11 10:00:00,490.21,491.04,487.76,488.7,2160.0,489.1291,489.9572,486.6845,487.6224,2160.0
2025-02-11 10:30:00,488.89,491.87,488.89,489.77,6210.0,487.812,490.7854,487.812,488.69,6210.0
2025-02-11 11:00:00,490.48,490.48,486.74,487.3,2951.0,489.3985,489.3985,485.6667,486.2255,2951.0
2025-02-11 11:30:00,486.98,486.98,484.27,485.39,4023.0,485.9062,485.9062,483.2022,484.3197,4023.0
2025-02-11 12:00:00,484.98,486.47,483.31,484.22,4027.0,483.9106,485.3973,482.2443,483.1523,4027.0
2025-02-11 12:30:00,483.3,485.98,481.99,484.09,4633.0,482.2343,484.9084,480.9272,483.0226,4633.0
2025-02-11 13:00:00,483.99,484.64,483.12,483.12,3245.0,482.9228,483.5713,482.0547,482.0547,3245.0
2025-02-11 13:30:00,482.04,483.12,480.68,482.02,7605.0,480.9771,482.0547,479.6201,480.9571,7605.0
2025-02-11 14:00:00,481.44,482.94,481.05,482.83,5744.0,480.3784,481.8751,479.9893,481.7653,5744.0
2025-02-11 14:30:00,482.83,483.39,481.81,483.11,5115.0,481.7653,482.3241,480.7476,482.0447,5115.0
2025-02-11 15:00:00,483.08,484.39,482.67,483.92,7957.0,482.0148,483.3219,481.6057,482.8529,7957.0
2025-02-11 15:30:00,483.92,485.76,483.06,484.0,35809.0,482.8529,484.6889,481.9948,482.9328,35809.0
2025-02-12 09:30:00,481.66,485.13,481.5,485.13,2741.0,480.5979,484.0603,480.4383,484.0603,2741.0
2025-02-12 10:00:00,485.06,486.0,483.07,486.0,1017.0,483.9904,484.9283,482.0048,484.9283,1017.0
2025-02-12 10:30:00,486.85,488.34,486.11,486.11,4871.0,485.7765,487.2632,485.0381,485.0381,4871.0
2025-02-12 11:00:00,485.71,486.09,483.74,485.79,4992.0,484.639,485.0181,482.6733,484.7188,4992.0
2025-02-12 11:30:00,486.53,487.62,485.26,487.62,1978.0,485.4572,486.5448,484.19,486.5448,1978.0
2025-02-12 12:00:00,487.76,490.29,486.9,490.16,17501.0,486.6845,489.2089,485.8264,489.0792,17501.0
2025-02-12 12:30:00,491.03,493.01,491.02,491.74,3315.0,489.9473,491.9229,489.9373,490.6557,3315.0
2025-02-12 13:00:00,492.68,492.68,488.59,488.59,6459.0,491.5936,491.5936,487.5126,487.5126,6459.0
2025-02-12 13:30:00,488.34,489.37,487.48,487.57,13721.0,487.2632,488.2909,486.4051,486.4949,13721.0
2025-02-12 14:00:00,488.21,489.99,486.94,488.48,4324.0,487.1335,488.9095,485.8663,487.4029,4324.0
2025-02-12 14:30:00,488.5,489.95,487.8,489.4,4230.0,487.4228,488.8696,486.7244,488.3209,4230.0
2025-02-12 15:00:00,489.21,489.43,488.01,488.01,4837.0,488.1313,488.3508,486.9339,486.9339,4837.0
2025-02-12 15:30:00,488.22,492.2,487.55,491.86,21761.0,487.1435,491.1147,486.4749,490.7754,21761.0
2025-02-13 09:30:00,493.09,494.09,491.35,491.36,2808.0,492.0027,493.0005,490.2666,490.2765,2808.0
2025-02-13 10:00:00,491.05,495.0,491.05,494.46,2909.0,489.9672,493.9085,489.9672,493.3697,2909.0
2025-02-13 10:30:00,494.19,497.15,493.65,496.29,3911.0,493.1003,496.0538,492.5615,495.1957,3911.0
2025-02-13 11:00:00,496.35,497.48,495.45,496.87,3998.0,495.2555,496.383,494.3575,495.7744,3998.0
2025-02-13 11:30:00,497.12,499.45,496.98,499.12,4447.0,496.0238,498.3487,495.8841,498.0194,4447.0
2025-02-13 12:00:00,499.75,501.51,499.44,500.42,3249.0,498.648,500.4041,498.3387,499.3166,3249.0
2025-02-13 12:30:00,500.46,500.46,496.75,496.75,3500.0,499.3565,499.3565,495.6546,495.6546,3500.0
2025-02-13 13:00:00,495.21,497.16,495.21,497.16,3398.0,494.118,496.0637,494.118,496.0637,3398.0
2025-02-13 13:30:00,496.24,498.19,496.24,498.0,2637.0,495.1458,497.0915,495.1458,496.9019,2637.0
2025-02-13 14:00:00,498.26,498.58,496.12,496.89,8077.0,497.1613,497.4806,495.026,495.7943,8077.0
2025-02-13 14:30:00,496.89,500.75,496.89,499.74,6279.0,495.7943,499.6458,495.7943,498.6381,6279.0
2025-02-13 15:00:00,499.26,499.37,492.88,493.03,4427.0,498.1591,498.2689,491.7932,491.9428,4427.0
2025-02-13 15:30:00,493.03,494.02,488.87,492.7,27815.0,491.9428,492.9307,487.792,491.6136,27815.0
2025-02-14 09:30:00,494.48,497.99,490.58,493.35,6706.0,493.3896,496.8919,489.4982,492.2621,6706.0
2025-02-14 10:00:00,495.68,497.36,494.33,496.87,3587.0,494.587,496.2633,493.24,495.7744,3587.0
2025-02-14 10:30:00,496.66,497.48,494.65,495.87,6420.0,495.5648,496.383,493.5593,494.7766,6420.0
2025-02-14 11:00:00,495.29,496.79,491.82,492.23,3864.0,494.1979,495.6946,490.7355,491.1446,3864.0
2025-02-14 11:30:00,491.72,491.72,488.29,488.63,6737.0,490.6357,490.6357,487.2133,487.5525,6737.0
2025-02-14 12:00:00,488.54,488.54,486.58,487.92,7348.0,487.4627,487.4627,485.5071,486.8441,7348.0
2025-02-14 12:30:00,488.41,490.89,487.77,490.88,4665.0,487.333,489.8076,486.6944,489.7976,4665.0
2025-02-14 13:00:00,490.63,490.68,488.51,489.08,5675.0,489.5481,489.598,487.4328,488.0016,5675.0
2025-02-14 13:30:00,489.14,490.2,488.65,489.56,5575.0,488.0614,489.1191,487.5725,488.4805,5575.0
2025-02-14 14:00:00,489.62,489.62,487.22,487.34,3080.0,488.5404,488.5404,486.1457,486.2654,3080.0
2025-02-14 14:30:00,486.91,488.17,486.91,488.17,2226.0,485.8363,487.0936,485.8363,487.0936,2226.0
2025-02-14 15:00:00,488.37,488.53,486.64,486.64,5761.0,487.2931,487.4528,485.5669,485.5669,5761.0
2025-02-14 15:30:00,486.76,487.04,485.06,486.82,18039.0,485.6867,485.9661,483.9904,485.7465,18039.0
2025-02-18 09:30:00,483.23,483.23,480.05,481.06,2956.0,482.1645,482.1645,478.9915,479.9992,2956.0
2025-02-18 10:00:00,481.29,482.0,478.44,480.09,8605.0,480.2287,480.9372,477.385,479.0314,8605.0
2025-02-18 10:30:00,481.46,483.81,480.71,483.81,1973.0,480.3984,482.7432,479.65,482.7432,1973.0
2025-02-18 11:00:00,483.52,483.96,481.28,481.69,1419.0,482.4538,482.8928,480.2188,480.6279,1419.0
2025-02-18 11:30:00,480.86,483.14,480.86,483.14,2456.0,479.7997,482.0747,479.7997,482.0747,2456.0
2025-02-18 12:00:00,483.79,484.0,483.16,483.76,2640.0,482.7232,482.9328,482.0946,482.6933,2640.0
2025-02-18 12:30:00,483.76,484.68,483.62,484.17,1728.0,482.6933,483.6113,482.5536,483.1024,1728.0
2025-02-18 13:00:00,484.92,484.96,484.01,484.96,2417.0,483.8507,483.8906,482.9427,483.8906,2417.0
2025-02-18 13:30:00,484.82,485.33,484.25,485.33,1793.0,483.751,484.2598,483.1822,484.2598,1793.0
2025-02-18 14:00:00,484.83,485.09,482.84,482.84,2421.0,483.7609,484.0204,481.7753,481.7753,2421.0
2025-02-18 14:30:00,483.02,484.18,482.6,483.85,2556.0,481.9549,483.1124,481.5358,482.7831,2556.0
2025-02-18 15:00:00,483.83,483.83,482.5,483.66,5352.0,482.7631,482.7631,481.4361,482.5935,5352.0
2025-02-18 15:30:00,483.76,484.67,482.35,483.83,19744.0,482.6933,483.6013,481.2864,482.7631,19744.0
2025-02-19 09:30:00,481.96,482.95,480.95,482.86,2266.0,480.8973,481.8851,479.8895,481.7953,2266.0
2025-02-19 10:00:00,482.87,483.24,481.56,482.68,1281.0,481.8052,482.1744,480.4981,481.6157,1281.0
2025-02-19 10:30:00,483.28,484.31,482.92,484.13,2367.0,482.2143,483.2421,481.8551,483.0625,2367.0
2025-02-19 11:00:00,484.89,485.11,484.45,484.46,1616.0,483.8208,484.0403,483.3818,483.3917,1616.0
2025-02-19 11:30:00,484.46,484.46,482.86,483.15,3091.0,483.3917,483.3917,481.7953,482.0846,3091.0
2025-02-19 12:00:00,483.15,483.15,481.75,481.75,1946.0,482.0846,482.0846,480.6877,480.6877,1946.0
2025-02-19 12:30:00,481.5,481.59,481.08,481.53,1119.0,480.4383,480.5281,480.0192,480.4682,1119.0
2025-02-19 13:00:00,481.45,481.9,480.0,480.58,2941.0,480.3884,480.8374,478.9416,479.5203,2941.0
2025-02-19 13:30:00,480.69,480.69,479.82,479.83,1700.0,479.6301,479.6301,478.762,478.772,1700.0
2025-02-19 14:00:00,479.82,481.78,479.63,481.75,2776.0,478.762,480.7177,478.5724,480.6877,2776.0
2025-02-19 14:30:00,481.62,483.11,481.59,482.02,3467.0,480.558,482.0447,480.5281,480.9571,3467.0
2025-02-19 15:00:00,481.94,481.94,479.99,480.38,3000.0,480.8773,480.8773,478.9316,479.3207,3000.0
2025-02-19 15:30:00,480.38,480.62,478.22,479.17,18576.0,479.3207,479.5602,477.1655,478.1134,18576.0
2025-02-20 09:30:00,476.38,476.38,472.79,473.16,4868.0,475.3296,475.3296,471.7475,472.1167,4868.0
2025-02-20 10:00:00,473.43,475.23,473.01,473.01,1672.0,472.3861,474.1821,471.967,471.967,1672.0
2025-02-20 10:30:00,472.98,473.23,468.32,469.31,4693.0,471.9371,472.1865,467.2873,468.2752,4693.0
2025-02-20 11:00:00,470.85,470.86,465.48,465.49,3992.0,469.8118,469.8217,464.4536,464.4636,3992.0
2025-02-20 11:30:00,463.7,464.55,460.19,460.19,3000.0,462.6775,463.5256,459.1753,459.1753,3000.0
2025-02-20 12:00:00,461.54,464.48,460.98,461.86,3620.0,460.5223,463.4558,459.9635,460.8416,3620.0
2025-02-20 12:30:00,461.65,462.32,460.12,460.13,1500.0,460.632,461.3006,459.1054,459.1154,1500.0
2025-02-20 13:00:00,460.59,460.74,459.82,460.22,3519.0,459.5744,459.724,458.8061,459.2052,3519.0
2025-02-20 13:30:00,460.88,462.37,460.52,461.0,6645.0,459.8637,461.3505,459.5045,459.9835,6645.0
2025-02-20 14:00:00,461.04,461.53,457.88,457.92,9178.0,460.0234,460.5123,456.8704,456.9103,9178.0
2025-02-20 14:30:00,458.29,461.29,458.29,461.29,7319.0,457.2794,460.2728,457.2794,460.2728,7319.0
2025-02-20 15:00:00,461.28,464.68,461.27,462.1,6508.0,460.2629,463.6554,460.2529,461.081,6508.0
2025-02-20 15:30:00,461.81,463.01,459.97,460.79,15991.0,460.7917,461.989,458.9557,459.7739,15991.0
2025-02-21 09:30:00,462.76,466.77,454.19,454.19,5197.0,461.7396,465.7408,453.1885,453.1885,5197.0
2025-02-21 10:00:00,452.96,452.96,449.62,450.25,4565.0,451.9612,451.9612,448.6286,449.2572,4565.0
2025-02-21 10:30:00,450.24,450.94,448.61,449.59,3381.0,449.2472,449.9457,447.6208,448.5986,3381.0
2025-02-21 11:00:00,449.32,449.32,447.01,447.49,6212.0,448.3292,448.3292,446.0243,446.5033,6212.0
2025-02-21 11:30:00,447.36,449.79,445.45,448.78,22158.0,446.3736,448.7982,444.4678,447.7904,22158.0
2025-02-21 12:00:00,449.11,449.85,444.99,446.73,19067.0,448.1197,448.8581,444.0088,445.7449,19067.0
2025-02-21 12:30:00,446.75,449.48,446.05,448.22,17711.0,445.7649,448.4889,445.0664,447.2317,17711.0
2025-02-21 13:00:00,448.04,452.31,447.95,451.39,5135.0,447.0521,451.3126,446.9623,450.3947,5135.0
2025-02-21 13:30:00,451.34,451.65,448.96,448.96,8985.0,450.3448,450.6541,447.97,447.97,8985.0
2025-02-21 14:00:00,448.9,451.59,447.93,447.93,7096.0,447.9102,450.5942,446.9423,446.9423,7096.0
2025-02-21 14:30:00,448.2,449.8,446.42,449.45,7676.0,447.2117,448.8082,445.4356,448.4589,7676.0
2025-02-21 15:00:00,449.45,449.59,446.33,447.46,14418.0,448.4589,448.5986,445.3458,446.4733,14418.0
2025-02-21 15:30:00,447.44,448.48,444.63,446.02,56434.0,446.4534,447.4911,443.6496,445.0365,56434.0
2025-02-24 09:30:00,446.11,450.29,445.65,449.77,17610.0,445.603,449.7783,445.1436,449.2589,17610.0
2025-02-24 10:00:00,450.4,453.78,450.12,452.92,11341.0,449.8882,453.2643,449.6085,452.4053,11341.0
2025-02-24 10:30:00,452.92,453.47,451.89,452.36,8707.0,452.4053,452.9547,451.3765,451.8459,8707.0
2025-02-24 11:00:00,451.89,454.42,451.46,453.75,5561.0,451.3765,453.9036,450.947,453.2344,5561.0
2025-02-24 11:30:00,453.71,454.57,452.37,453.62,6057.0,453.1944,454.0534,451.8559,453.1045,6057.0
2025-02-24 12:00:00,453.62,457.53,453.33,456.74,13166.0,453.1045,457.0101,452.8148,456.221,13166.0
2025-02-24 12:30:00,456.27,456.54,455.66,455.92,11237.0,455.7515,456.0212,455.1422,455.4019,11237.0
2025-02-24 13:00:00,455.39,455.66,454.21,455.14,8456.0,454.8725,455.1422,453.6938,454.6228,8456.0
2025-02-24 13:30:00,455.15,456.72,455.15,456.0,7916.0,454.6328,456.201,454.6328,455.4818,7916.0
2025-02-24 14:00:00,456.24,457.31,454.25,455.04,10237.0,455.7215,456.7903,453.7338,454.5229,10237.0
2025-02-24 14:30:00,455.04,455.96,454.62,455.33,6393.0,454.5229,455.4418,454.1034,454.8126,6393.0
2025-02-24 15:00:00,455.35,457.79,455.34,456.15,8237.0,454.8325,457.2698,454.8225,455.6316,8237.0
2025-02-24 15:30:00,455.94,459.16,455.91,457.73,38152.0,455.4219,458.6382,455.3919,457.2098,38152.0
2025-02-25 09:30:00,459.7,466.4,459.42,465.21,5874.0,459.1776,465.87,458.8979,464.6813,5874.0
2025-02-25 10:00:00,465.61,468.63,463.31,468.2,9657.0,465.0809,468.0974,462.7835,467.6679,9657.0
2025-02-25 10:30:00,468.13,470.54,466.71,469.76,8368.0,467.598,470.0053,466.1796,469.2262,8368.0
2025-02-25 11:00:00,469.07,471.66,468.29,469.82,6377.0,468.5369,471.124,467.7578,469.2861,6377.0
2025-02-25 11:30:00,468.99,470.61,467.63,470.61,4115.0,468.457,470.0752,467.0986,470.0752,4115.0
2025-02-25 12:00:00,470.49,470.9,469.72,470.19,3901.0,469.9553,470.3649,469.1862,469.6557,3901.0
2025-02-25 12:30:00,470.77,470.77,469.6,470.7,5560.0,470.235,470.235,469.0663,470.1651,5560.0
2025-02-25 13:00:00,472.11,473.08,471.65,472.47,5150.0,471.5735,472.5424,471.114,471.9331,5150.0
2025-02-25 13:30:00,471.93,473.53,471.91,472.4,5131.0,471.3937,472.9919,471.3737,471.8632,5131.0
2025-02-25 14:00:00,472.0,472.01,469.4,469.4,6231.0,471.4636,471.4736,468.8666,468.8666,6231.0
2025-02-25 14:30:00,469.44,471.58,469.43,471.25,7964.0,468.9065,471.0441,468.8965,470.7145,7964.0
2025-02-25 15:00:00,471.89,473.13,470.93,472.36,7395.0,471.3537,472.5923,470.3948,471.8232,7395.0
2025-02-25 15:30:00,472.36,472.38,469.68,470.0,29639.0,471.8232,471.8432,469.1462,469.4659,29639.0
2025-02-26 09:30:00,470.19,472.22,467.07,471.11,17728.0,469.6557,471.6834,466.5392,470.5746,17728.0
2025-02-26 10:00:00,471.13,474.45,471.13,472.03,21808.0,470.5946,473.9108,470.5946,471.4936,21808.0
2025-02-26 10:30:00,471.41,473.89,471.41,473.63,5651.0,470.8743,473.3515,470.8743,473.0918,5651.0
2025-02-26 11:00:00,473.63,473.63,471.41,471.41,2800.0,473.0918,473.0918,470.8743,470.8743,2800.0
2025-02-26 11:30:00,470.92,471.07,468.79,468.79,1680.0,470.3848,470.5347,468.2573,468.2573,1680.0
2025-02-26 12:00:00,469.0,469.12,467.85,467.86,2288.0,468.467,468.5869,467.3183,467.3283,2288.0
2025-02-26 12:30:00,468.4,468.71,465.14,465.86,4732.0,467.8677,468.1774,464.6114,465.3306,4732.0
2025-02-26 13:00:00,466.92,467.86,465.49,467.01,6017.0,466.3894,467.3283,464.961,466.4793,6017.0
2025-02-26 13:30:00,465.49,465.69,464.76,464.77,2742.0,464.961,465.1608,464.2318,464.2418,2742.0
2025-02-26 14:00:00,464.72,464.74,463.25,463.89,5151.0,464.1919,464.2119,462.7236,463.3628,5151.0
2025-02-26 14:30:00,463.88,464.96,463.68,463.69,4435.0,463.3528,464.4316,463.1531,463.1631,4435.0
2025-02-26 15:00:00,464.09,465.14,464.09,464.74,10467.0,463.5626,464.6114,463.5626,464.2119,10467.0
2025-02-26 15:30:00,464.33,464.96,461.99,462.71,38060.0,463.8023,464.4316,461.465,462.1842,38060.0
2025-02-27 09:30:00,461.74,464.59,459.76,459.76,4137.0,461.2153,464.062,459.2375,459.2375,4137.0
2025-02-27 10:00:00,461.49,462.14,459.76,461.78,4795.0,460.9656,461.6148,459.2375,461.2552,4795.0
2025-02-27 10:30:00,461.46,463.15,460.66,463.15,4770.0,460.9356,462.6237,460.1365,462.6237,4770.0
2025-02-27 11:00:00,463.83,465.23,463.56,463.6,5930.0,463.3029,464.7013,463.0332,463.0732,5930.0
2025-02-27 11:30:00,463.68,463.68,462.4,462.4,4300.0,463.1531,463.1531,461.8745,461.8745,4300.0
2025-02-27 12:00:00,462.38,464.04,462.37,464.01,3422.0,461.8545,463.5127,461.8446,463.4827,3422.0
2025-02-27 12:30:00,464.59,464.59,463.29,463.93,4901.0,464.062,464.062,462.7635,463.4028,4901.0
2025-02-27 13:00:00,464.11,464.47,463.88,463.88,1911.0,463.5826,463.9422,463.3528,463.3528,1911.0
2025-02-27 13:30:00,464.05,464.92,464.04,464.68,3801.0,463.5226,464.3917,463.5127,464.1519,3801.0
2025-02-27 14:00:00,464.68,465.49,463.35,463.36,6750.0,464.1519,464.961,462.8234,462.8334,6750.0
2025-02-27 14:30:00,462.85,463.07,461.88,461.88,6055.0,462.324,462.5438,461.3551,461.3551,6055.0
2025-02-27 15:00:00,461.88,461.88,460.26,460.94,9894.0,461.3551,461.3551,459.737,460.4162,9894.0
2025-02-27 15:30:00,461.1,462.13,459.27,459.62,19790.0,460.576,461.6048,458.7481,459.0977,19790.0
2025-02-28 09:30:00,462.29,465.66,461.15,464.97,4384.0,461.7646,465.1308,460.6259,464.4416,4384.0
2025-02-28 10:00:00,465.96,467.34,464.9,466.0,5168.0,465.4305,466.8089,464.3717,465.4704,5168.0
2025-02-28 10:30:00,466.0,468.2,465.63,468.01,3132.0,465.4704,467.6679,465.1009,467.4781,3132.0
2025-02-28 11:00:00,468.41,468.45,466.97,468.23,6552.0,467.8777,467.9176,466.4393,467.6979,6552.0
2025-02-28 11:30:00,468.21,469.51,467.94,468.52,5660.0,467.6779,468.9764,467.4082,467.9876,5660.0
2025-02-28 12:00:00,468.56,469.0,468.16,468.31,2050.0,468.0275,468.467,467.628,467.7778,2050.0
2025-02-28 12:30:00,468.27,468.68,467.08,467.32,7027.0,467.7379,468.1474,466.5492,466.7889,7027.0
2025-02-28 13:00:00,467.25,469.39,467.05,469.39,4534.0,466.719,468.8566,466.5192,468.8566,4534.0
2025-02-28 13:30:00,469.41,471.08,469.4,469.71,6222.0,468.8766,470.5447,468.8666,469.1762,6222.0
2025-02-28 14:00:00,469.71,470.59,469.7,470.59,2644.0,469.1762,470.0552,469.1662,470.0552,2644.0
2025-02-28 14:30:00,470.59,470.98,470.02,470.19,9115.0,470.0552,470.4448,469.4859,469.6557,9115.0
2025-02-28 15:00:00,470.18,472.0,470.18,470.62,8410.0,469.6457,471.4636,469.6457,470.0852,8410.0
2025-02-28 15:30:00,471.0,471.14,468.7,469.52,21209.0,470.4647,470.6046,468.1674,468.9864,21209.0
2025-03-03 09:30:00,468.09,471.01,467.75,468.45,5261.0,467.5581,470.4747,467.2184,467.9176,5261.0
2025-03-03 10:00:00,467.29,468.42,464.89,465.64,2835.0,466.759,467.8877,464.3617,465.1108,2835.0
2025-03-03 10:30:00,467.32,469.25,467.1,467.64,9262.0,466.7889,468.7167,466.5692,467.1086,9262.0
2025-03-03 11:00:00,467.64,468.79,466.66,466.93,11359.0,467.1086,468.2573,466.1297,466.3994,11359.0
2025-03-03 11:30:00,466.44,466.94,465.61,466.81,5420.0,465.9099,466.4094,465.0809,466.2795,5420.0
2025-03-03 12:00:00,467.36,470.26,467.17,469.36,8177.0,466.8289,469.7256,466.6391,468.8266,8177.0
2025-03-03 12:30:00,469.43,470.24,467.79,467.81,11660.0,468.8965,469.7056,467.2584,467.2784,11660.0
2025-03-03 13:00:00,468.08,468.41,466.65,466.65,7263.0,467.5481,467.8777,466.1197,466.1197,7263.0
2025-03-03 13:30:00,467.63,470.09,467.58,469.75,7032.0,467.0986,469.5558,467.0486,469.2162,7032.0
2025-03-03 14:00:00,469.75,470.08,468.8,468.81,5372.0,469.2162,469.5458,468.2672,468.2772,5372.0
2025-03-03 14:30:00,468.77,469.01,466.91,467.63,12453.0,468.2373,468.477,466.3794,467.0986,12453.0
2025-03-03 15:00:00,466.84,468.0,466.15,466.83,10389.0,466.3095,467.4682,465.6203,466.2995,10389.0
2025-03-03 15:30:00,466.98,467.78,464.01,465.53,43563.0,466.4493,467.2484,463.4827,465.001,43563.0
2025-03-04 09:30:00,460.81,466.6,460.81,465.42,6427.0,460.2863,466.0697,460.2863,464.8911,6427.0
2025-03-04 10:00:00,465.42,466.29,463.93,465.25,8642.0,464.8911,465.7601,463.4028,464.7213,8642.0
2025-03-04 10:30:00,466.03,468.61,464.61,467.61,7806.0,465.5004,468.0775,464.082,467.0786,7806.0
2025-03-04 11:00:00,468.82,472.71,468.75,471.58,2946.0,468.2872,472.1728,468.2173,471.0441,2946.0
2025-03-04 11:30:00,472.85,475.14,472.16,475.14,4702.0,472.3126,474.6,471.6234,474.6,4702.0
2025-03-04 12:00:00,474.95,474.95,472.69,474.3,4414.0,474.4103,474.4103,472.1528,473.761,4414.0
2025-03-04 12:30:00,474.53,475.87,473.89,475.6,7395.0,473.9907,475.3292,473.3515,475.0595,7395.0
2025-03-04 13:00:00,475.46,476.21,474.5,474.5,6602.0,474.9197,475.6688,473.9608,473.9608,6602.0
2025-03-04 13:30:00,475.15,476.31,474.51,476.31,1360.0,474.61,475.7687,473.9708,475.7687,1360.0
2025-03-04 14:00:00,476.52,478.79,474.56,475.19,10212.0,475.9785,478.2459,474.0207,474.65,10212.0
2025-03-04 14:30:00,475.11,475.82,474.34,475.25,2950.0,474.5701,475.2793,473.801,474.7099,2950.0
2025-03-04 15:00:00,475.34,477.26,475.34,475.79,8484.0,474.7998,476.7176,474.7998,475.2493,8484.0
2025-03-04 15:30:00,475.42,475.69,470.34,471.21,38191.0,474.8797,475.1494,469.8055,470.6745,38191.0
2025-03-05 09:30:00,468.3,471.35,465.14,466.24,4516.0,467.7678,470.8144,464.6114,465.7102,4516.0
2025-03-05 10:00:00,463.46,465.97,461.89,461.89,1827.0,462.9333,465.4405,461.3651,461.3651,1827.0
2025-03-05 10:30:00,461.33,461.37,456.12,457.16,3042.0,460.8057,460.8457,455.6017,456.6405,3042.0
2025-03-05 11:00:00,456.96,457.12,452.3,453.28,3967.0,456.4407,456.6005,451.786,452.7649,3967.0
2025-03-05 11:30:00,454.05,454.89,452.78,454.89,2900.0,453.534,454.3731,452.2655,454.3731,2900.0
2025-03-05 12:00:00,454.16,461.88,454.15,461.61,6631.0,453.6439,461.3551,453.6339,461.0854,6631.0
2025-03-05 12:30:00,462.62,465.29,461.52,465.29,5906.0,462.0943,464.7612,460.9955,464.7612,5906.0
2025-03-05 13:00:00,465.42,465.95,463.16,464.48,15977.0,464.8911,465.4205,462.6337,463.9522,15977.0
2025-03-05 13:30:00,464.38,465.04,461.31,463.27,3649.0,463.8523,464.5115,460.7858,462.7435,3649.0
2025-03-05 14:00:00,463.84,465.95,463.84,465.05,2407.0,463.3129,465.4205,463.3129,464.5215,2407.0
2025-03-05 14:30:00,464.75,466.39,464.4,465.34,5961.0,464.2219,465.86,463.8722,464.8112,5961.0
2025-03-05 15:00:00,465.36,467.21,464.79,466.87,3167.0,464.8312,466.6791,464.2618,466.3394,3167.0
2025-03-05 15:30:00,466.79,468.43,465.77,466.12,44718.0,466.2595,467.8977,465.2407,465.5903,44718.0
2025-03-06 09:30:00,464.25,464.49,461.47,462.55,2449.0,463.7224,463.9621,460.9456,462.0244,2449.0
2025-03-06 10:00:00,461.26,463.17,459.12,459.13,1324.0,460.7358,462.6436,458.5982,458.6082,1324.0
2025-03-06 10:30:00,459.02,459.03,455.5,456.97,3154.0,458.4984,458.5084,454.9824,456.4507,3154.0
2025-03-06 11:00:00,456.77,460.71,455.52,456.8,2659.0,456.2509,460.1864,455.0023,456.2809,2659.0
2025-03-06 11:30:00,456.78,456.78,451.53,451.8,3613.0,456.2609,456.2609,451.0169,451.2866,3613.0
2025-03-06 12:00:00,451.63,451.63,449.24,450.2,2719.0,451.1168,451.1168,448.7295,449.6884,2719.0
2025-03-06 12:30:00,450.01,450.31,447.04,448.45,6316.0,449.4986,449.7983,446.532,447.9404,6316.0
2025-03-06 13:00:00,448.55,448.94,447.82,447.84,5040.0,448.0403,448.4298,447.3111,447.3311,5040.0
2025-03-06 13:30:00,448.38,448.75,447.05,447.59,4296.0,447.8705,448.24,446.542,447.0814,4296.0
2025-03-06 14:00:00,448.35,448.35,445.6,445.6,4544.0,447.8405,447.8405,445.0936,445.0936,4544.0
2025-03-06 14:30:00,445.62,447.67,444.37,444.86,5204.0,445.1136,447.1613,443.865,444.3545,5204.0
2025-03-06 15:00:00,444.4,446.31,443.94,446.24,10224.0,443.895,445.8028,443.4355,445.7329,10224.0
2025-03-06 15:30:00,446.18,448.87,446.18,448.77,18568.0,445.673,448.3599,445.673,448.26,18568.0
2025-03-07 09:30:00,447.62,450.18,446.46,449.67,3828.0,447.1113,449.6684,445.9526,449.159,3828.0
2025-03-07 10:00:00,450.24,450.24,445.26,447.04,2993.0,449.7283,449.7283,444.754,446.532,2993.0
2025-03-07 10:30:00,445.33,445.99,442.79,444.54,8208.0,444.8239,445.4832,442.2868,444.0348,8208.0
2025-03-07 11:00:00,444.17,444.28,443.44,443.57,7419.0,443.6652,443.7751,442.9361,443.0659,7419.0
2025-03-07 11:30:00,443.59,445.52,443.05,444.61,12106.0,443.0859,445.0137,442.5465,444.1047,12106.0
2025-03-07 12:00:00,445.23,448.49,445.23,448.49,7239.0,444.724,447.9803,444.724,447.9803,7239.0
2025-03-07 12:30:00,448.23,455.45,448.22,455.16,9836.0,447.7206,454.9324,447.7106,454.6427,9836.0
2025-03-07 13:00:00,455.16,455.16,452.93,453.05,15300.0,454.6427,454.6427,452.4153,452.5351,15300.0
2025-03-07 13:30:00,453.28,455.44,453.26,455.21,6461.0,452.7649,454.9224,452.7449,454.6927,6461.0
2025-03-07 14:00:00,455.42,457.96,454.95,456.61,16551.0,454.9025,457.4396,454.433,456.0911,16551.0
2025-03-07 14:30:00,457.44,459.24,456.06,456.06,50803.0,456.9202,458.7181,455.5417,455.5417,50803.0
2025-03-07 15:00:00,456.28,459.55,456.28,458.25,8876.0,455.7615,459.0278,455.7615,457.7292,8876.0
2025-03-07 15:30:00,457.93,458.37,454.71,455.94,41066.0,457.4096,457.8491,454.1933,455.4219,41066.0
2025-03-10 09:30:00,454.2,458.39,454.2,457.81,3341.0,453.6838,457.8691,453.6838,457.2897,3341.0
2025-03-10 10:00:00,457.85,465.56,457.76,465.24,6920.0,457.3297,465.0309,457.2398,464.7113,6920.0
2025-03-10 10:30:00,465.64,467.65,464.97,466.72,4823.0,465.1108,467.1186,464.4416,466.1896,4823.0
2025-03-10 11:00:00,467.17,469.98,467.15,469.76,3965.0,466.6391,469.4459,466.6191,469.2262,3965.0
2025-03-10 11:30:00,469.56,470.0,467.52,469.12,6923.0,469.0264,469.4659,466.9887,468.5869,6923.0
2025-03-10 12:00:00,469.2,469.54,467.73,468.9,3953.0,468.6668,469.0064,467.1985,468.3671,3953.0
2025-03-10 12:30:00,469.37,471.81,468.31,469.17,5625.0,468.8366,471.2738,467.7778,468.6368,5625.0
2025-03-10 13:00:00,469.05,471.65,468.44,470.54,6629.0,468.517,471.114,467.9077,470.0053,6629.0
2025-03-10 13:30:00,470.48,470.79,469.44,469.85,4841.0,469.9453,470.255,468.9065,469.3161,4841.0
2025-03-10 14:00:00,470.84,471.29,469.25,469.42,11773.0,470.3049,470.7544,468.7167,468.8865,11773.0
2025-03-10 14:30:00,469.42,470.8,466.78,466.79,9739.0,468.8865,470.265,466.2495,466.2595,9739.0
2025-03-10 15:00:00,466.81,470.07,466.17,469.11,11258.0,466.2795,469.5358,465.6402,468.5769,11258.0
2025-03-10 15:30:00,468.99,469.44,466.4,467.08,35836.0,468.457,468.9065,465.87,466.5492,35836.0
2025-03-11 09:30:00,466.0,471.72,464.78,466.78,7576.0,465.4704,471.1839,464.2518,466.2495,7576.0
2025-03-11 10:00:00,466.85,468.78,464.83,468.42,4359.0,466.3195,468.2473,464.3018,467.8877,4359.0
2025-03-11 10:30:00,467.39,469.47,467.39,469.46,1428.0,466.8589,468.9365,466.8589,468.9265,1428.0
2025-03-11 11:00:00,468.25,470.13,468.15,469.52,4948.0,467.7179,469.5957,467.618,468.9864,4948.0
2025-03-11 11:30:00,468.46,469.87,468.43,468.83,3386.0,467.9276,469.336,467.8977,468.2972,3386.0
2025-03-11 12:00:00,467.49,467.55,465.15,465.64,5007.0,466.9587,467.0187,464.6214,465.1108,5007.0
2025-03-11 12:30:00,465.69,465.9,462.82,462.83,9331.0,465.1608,465.3705,462.294,462.304,9331.0
2025-03-11 13:00:00,464.03,464.03,461.98,462.35,8514.0,463.5027,463.5027,461.455,461.8246,8514.0
2025-03-11 13:30:00,462.76,463.55,461.58,461.7,6966.0,462.2341,463.0232,461.0555,461.1753,6966.0
2025-03-11 14:00:00,461.6,464.55,461.59,464.53,6578.0,461.0754,464.0221,461.0654,464.0021,6578.0
2025-03-11 14:30:00,464.08,467.57,463.62,466.95,4698.0,463.5526,467.0386,463.0931,466.4194,4698.0
2025-03-11 15:00:00,466.95,468.51,466.95,467.3,8793.0,466.4194,467.9776,466.4194,466.769,8793.0
2025-03-11 15:30:00,467.86,471.14,467.38,468.93,47024.0,467.3283,470.6046,466.8489,468.3971,47024.0
2025-03-12 09:30:00,468.96,472.52,460.01,460.2,13105.0,468.4271,471.983,459.4872,459.677,13105.0
2025-03-12 10:00:00,458.16,458.18,453.98,454.25,6873.0,457.6393,457.6593,453.4641,453.7338,6873.0
2025-03-12 10:30:00,453.32,454.31,446.9,448.37,3210.0,452.8048,453.7937,446.3921,447.8605,3210.0
2025-03-12 11:00:00,448.01,449.89,447.12,448.41,11713.0,447.5009,449.3787,446.6119,447.9004,11713.0
2025-03-12 11:30:00,448.74,449.74,447.28,447.54,6126.0,448.23,449.2289,446.7717,447.0314,6126.0
2025-03-12 12:00:00,447.56,449.72,447.56,449.67,9278.0,447.0514,449.2089,447.0514,449.159,9278.0
2025-03-12 12:30:00,449.67,450.28,447.78,447.95,2739.0,449.159,449.7683,447.2711,447.4409,2739.0
2025-03-12 13:00:00,448.07,449.22,447.92,449.22,2976.0,447.5608,448.7095,447.411,448.7095,2976.0
2025-03-12 13:30:00,449.6,451.08,449.39,449.75,2821.0,449.0891,450.5674,448.8793,449.2389,2821.0
2025-03-12 14:00:00,449.81,451.24,449.28,450.18,1937.0,449.2988,450.7272,448.7694,449.6684,1937.0
2025-03-12 14:30:00,450.06,451.08,449.75,450.7,11502.0,449.5485,450.5674,449.2389,450.1878,11502.0
2025-03-12 15:00:00,450.09,450.7,449.09,450.01,5591.0,449.5785,450.1878,448.5796,449.4986,5591.0
2025-03-12 15:30:00,450.45,453.77,448.67,451.74,23477.0,449.9381,453.2543,448.1601,451.2266,23477.0
2025-03-13 09:30:00,454.56,454.56,447.32,451.49,5519.0,454.0434,454.0434,446.8117,450.9769,5519.0
2025-03-13 10:00:00,449.86,454.93,449.82,454.88,2616.0,449.3488,454.413,449.3088,454.3631,2616.0
2025-03-13 10:30:00,455.42,455.42,451.78,452.39,3044.0,454.9025,454.9025,451.2666,451.8759,3044.0
2025-03-13 11:00:00,452.63,453.88,452.1,453.22,9662.0,452.1156,453.3642,451.5862,452.705,9662.0
2025-03-13 11:30:00,452.56,452.56,449.02,449.65,4512.0,452.0457,452.0457,448.5097,449.139,4512.0
2025-03-13 12:00:00,449.06,450.64,448.22,449.02,4950.0,448.5497,450.1279,447.7106,448.5097,4950.0
2025-03-13 12:30:00,448.48,451.87,448.47,451.48,2383.0,447.9703,451.3565,447.9604,450.9669,2383.0
2025-03-13 13:00:00,450.52,451.27,447.49,447.49,4246.0,450.008,450.7572,446.9815,446.9815,4246.0
2025-03-13 13:30:00,447.49,447.66,445.52,445.54,1529.0,446.9815,447.1513,445.0137,445.0337,1529.0
2025-03-13 14:00:00,446.35,447.74,446.13,446.65,5976.0,445.8428,447.2312,445.623,446.1424,5976.0
2025-03-13 14:30:00,446.37,449.97,446.37,449.92,3362.0,445.8627,449.4586,445.8627,449.4087,3362.0
2025-03-13 15:00:00,450.73,450.73,448.43,449.21,2718.0,450.2178,450.2178,447.9204,448.6995,2718.0
2025-03-13 15:30:00,448.81,450.46,447.61,448.57,28758.0,448.3,449.9481,447.1013,448.0602,28758.0
2025-03-14 09:30:00,450.99,450.99,447.66,447.73,2125.0,450.4775,450.4775,447.1513,447.2212,2125.0
2025-03-14 10:00:00,447.18,448.99,446.37,447.21,4416.0,446.6718,448.4798,445.8627,446.7018,4416.0
2025-03-14 10:30:00,447.28,449.38,447.07,449.12,2282.0,446.7717,448.8693,446.5619,448.6096,2282.0
2025-03-14 11:00:00,450.22,451.14,449.84,450.81,1625.0,449.7084,450.6273,449.3288,450.2977,1625.0
2025-03-14 11:30:00,451.18,452.05,450.61,450.97,1700.0,450.6673,451.5363,450.0979,450.4575,1700.0
2025-03-14 12:00:00,451.12,451.12,447.31,447.84,2911.0,450.6073,450.6073,446.8017,447.3311,2911.0
2025-03-14 12:30:00,448.3,448.92,447.87,448.92,800.0,447.7905,448.4098,447.361,448.4098,800.0
2025-03-14 13:00:00,449.31,449.35,448.47,448.97,3325.0,448.7994,448.8394,447.9604,448.4598,3325.0
2025-03-14 13:30:00,448.92,449.18,447.91,447.98,2236.0,448.4098,448.6695,447.401,447.4709,2236.0
2025-03-14 14:00:00,448.65,449.28,448.35,449.28,2825.0,448.1401,448.7694,447.8405,448.7694,2825.0
2025-03-14 14:30:00,449.12,451.81,449.12,451.0,4107.0,448.6096,451.2966,448.6096,450.4875,4107.0
2025-03-14 15:00:00,451.75,452.51,451.74,451.77,3521.0,451.2366,451.9958,451.2266,451.2566,3521.0
2025-03-14 15:30:00,451.71,453.54,450.46,450.97,33100.0,451.1967,453.0246,449.9481,450.4575,33100.0
2025-03-17 09:30:00,448.0,449.49,447.09,449.49,2075.0,447.4909,448.9792,446.5819,448.9792,2075.0
2025-03-17 10:00:00,449.32,450.08,448.36,448.37,1847.0,448.8094,449.5685,447.8505,447.8605,1847.0
2025-03-17 10:30:00,447.11,448.53,442.45,442.45,5341.0,446.6019,448.0203,441.9472,441.9472,5341.0
2025-03-17 11:00:00,440.53,440.53,436.47,438.88,6859.0,440.0294,440.0294,435.974,438.3813,6859.0
2025-03-17 11:30:00,439.54,441.17,438.4,440.74,3668.0,439.0405,440.6686,437.9018,440.2391,3668.0
2025-03-17 12:00:00,440.43,441.31,440.43,441.12,300.0,439.9295,440.8085,439.9295,440.6187,300.0
2025-03-17 12:30:00,438.78,441.48,438.78,441.48,2082.0,438.2814,440.9783,438.2814,440.9783,2082.0
2025-03-17 13:00:00,441.79,441.79,440.59,441.33,2250.0,441.2879,441.2879,440.0893,440.8285,2250.0
2025-03-17 13:30:00,441.39,442.32,441.21,442.17,3699.0,440.8884,441.8173,440.7086,441.6675,3699.0
2025-03-17 14:00:00,442.4,442.71,441.56,442.6,1258.0,441.8972,442.2069,441.0582,442.097,1258.0
2025-03-17 14:30:00,442.39,445.53,442.28,442.46,2007.0,441.8873,445.0237,441.7774,441.9572,2007.0
2025-03-17 15:00:00,441.5,441.53,439.02,440.15,6202.0,440.9983,441.0282,438.5211,439.6498,6202.0
2025-03-17 15:30:00,439.8,441.22,438.95,440.87,21974.0,439.3002,440.7186,438.4512,440.369,21974.0
2025-03-18 09:30:00,441.2,441.2,436.09,439.08,2888.0,440.6986,440.6986,435.5944,438.581,2888.0
2025-03-18 10:00:00,439.08,442.65,437.5,440.8,10419.0,438.581,442.147,437.0028,440.2991,10419.0
2025-03-18 10:30:00,441.5,442.93,439.7,439.7,2573.0,440.9983,442.4266,439.2003,439.2003,2573.0
2025-03-18 11:00:00,440.03,440.57,438.57,439.27,1301.0,439.5299,440.0693,438.0716,438.7708,1301.0
2025-03-18 11:30:00,439.79,439.79,437.23,437.23,1146.0,439.2902,439.2902,436.7331,436.7331,1146.0
2025-03-18 12:00:00,436.05,436.05,434.41,435.47,2635.0,435.5545,435.5545,433.9163,434.9751,2635.0
2025-03-18 12:30:00,435.51,435.51,434.83,434.84,300.0,435.0151,435.0151,434.3359,434.3458,300.0
2025-03-18 13:00:00,434.3,435.02,433.52,434.24,1605.0,433.8065,434.5256,433.0273,433.7465,1605.0
2025-03-18 13:30:00,434.49,435.39,434.48,435.04,704.0,433.9962,434.8952,433.9863,434.5456,704.0
2025-03-18 14:00:00,434.4,435.07,434.39,434.62,1341.0,433.9063,434.5756,433.8964,434.1261,1341.0
2025-03-18 14:30:00,434.92,435.35,433.99,433.99,1635.0,434.4258,434.8553,433.4968,433.4968,1635.0
2025-03-18 15:00:00,433.25,433.42,431.78,432.59,6840.0,432.7576,432.9275,431.2893,432.0984,6840.0
2025-03-18 15:30:00,432.33,435.02,431.81,435.02,20253.0,431.8387,434.5256,431.3193,434.5256,20253.0
2025-03-19 09:30:00,438.08,438.53,435.96,438.41,5635.0,437.5822,438.0316,435.4646,437.9118,5635.0
2025-03-19 10:00:00,438.0,439.1,438.0,438.79,893.0,437.5023,438.601,437.5023,438.2914,893.0
2025-03-19 10:30:00,439.0,439.29,434.91,434.91,1880.0,438.5011,438.7908,434.4158,434.4158,1880.0
2025-03-19 11:00:00,435.05,436.14,435.05,436.14,571.0,434.5556,435.6444,434.5556,435.6444,571.0
2025-03-19 11:30:00,436.15,436.39,435.53,435.82,1632.0,435.6544,435.8941,435.0351,435.3247,1632.0
2025-03-19 12:00:00,436.0,436.9,435.67,436.3,1976.0,435.5045,436.4035,435.1749,435.8042,1976.0
2025-03-19 12:30:00,436.27,436.79,435.78,435.84,1722.0,435.7742,436.2936,435.2848,435.3447,1722.0
2025-03-19 13:00:00,435.59,435.59,433.13,433.58,3166.0,435.095,435.095,432.6378,433.0873,3166.0
2025-03-19 13:30:00,433.71,433.71,430.94,431.42,3773.0,433.2171,433.2171,430.4503,430.9297,3773.0
2025-03-19 14:00:00,430.75,435.93,429.18,434.54,14565.0,430.2605,435.4346,428.6923,434.0462,14565.0
2025-03-19 14:30:00,434.54,438.75,434.5,438.66,5636.0,434.0462,438.2514,434.0062,438.1615,5636.0
2025-03-19 15:00:00,437.57,440.42,437.52,439.4,8565.0,437.0727,439.9195,437.0228,438.9007,8565.0
2025-03-19 15:30:00,439.94,444.0,439.94,443.87,34499.0,439.44,443.4954,439.44,443.3656,34499.0
2025-03-20 09:30:00,443.19,443.74,438.69,443.73,2748.0,442.6864,443.2357,438.1915,443.2257,2748.0
2025-03-20 10:00:00,445.19,445.19,441.91,443.42,2090.0,444.6841,444.6841,441.4078,442.9161,2090.0
2025-03-20 10:30:00,443.85,445.43,443.12,443.12,1045.0,443.3456,444.9238,442.6164,442.6164,1045.0
2025-03-20 11:00:00,442.14,442.83,441.51,442.69,1608.0,441.6375,442.3268,441.0083,442.1869,1608.0
2025-03-20 11:30:00,441.18,441.18,438.9,439.34,3619.0,440.6786,440.6786,438.4012,438.8407,3619.0
2025-03-20 12:00:00,438.43,438.74,434.58,435.18,3727.0,437.9318,438.2414,434.0861,434.6855,3727.0
2025-03-20 12:30:00,435.18,437.11,435.18,437.09,3257.0,434.6855,436.6133,434.6855,436.5933,3257.0
2025-03-20 13:00:00,437.13,438.33,437.12,437.25,3242.0,436.6332,437.8319,436.6233,436.7531,3242.0
2025-03-20 13:30:00,438.28,438.46,437.25,437.96,4779.0,437.7819,437.9617,436.7531,437.4623,4779.0
2025-03-20 14:00:00,438.56,438.62,437.51,437.51,868.0,438.0616,438.1215,437.0128,437.0128,868.0
2025-03-20 14:30:00,437.5,440.2,437.34,439.53,5487.0,437.0028,439.6997,436.843,439.0305,5487.0
2025-03-20 15:00:00,440.06,440.42,438.34,439.0,4880.0,439.5599,439.9195,437.8419,438.5011,4880.0
2025-03-20 15:30:00,438.95,440.1,437.42,438.6,31993.0,438.4512,439.5999,436.9229,438.1016,31993.0
2025-03-21 09:30:00,437.58,437.58,433.31,435.55,17382.0,437.0827,437.0827,432.8176,435.055,17382.0
2025-03-21 10:00:00,436.15,436.68,433.85,436.67,6062.0,435.6544,436.1838,433.357,436.1738,6062.0
2025-03-21 10:30:00,436.46,439.24,436.28,439.24,2519.0,435.964,438.7408,435.7842,438.7408,2519.0
2025-03-21 11:00:00,439.13,439.13,436.99,437.74,1400.0,438.631,438.631,436.4934,437.2425,1400.0
2025-03-21 11:30:00,438.47,438.67,435.83,435.89,3010.0,437.9717,438.1715,435.3347,435.3946,3010.0
2025-03-21 12:00:00,435.54,439.27,435.17,438.13,5587.0,435.045,438.7708,434.6755,437.6321,5587.0
2025-03-21 12:30:00,438.32,439.66,438.29,439.66,3612.0,437.8219,439.1604,437.7919,439.1604,3612.0
2025-03-21 13:00:00,439.17,440.5,438.97,439.75,3298.0,438.6709,439.9994,438.4711,439.2503,3298.0
2025-03-21 13:30:00,440.51,441.79,440.51,440.78,2960.0,440.0094,441.2879,440.0094,440.2791,2960.0
2025-03-21 14:00:00,440.64,440.75,438.79,440.19,3671.0,440.1392,440.2491,438.2914,439.6898,3671.0
2025-03-21 14:30:00,440.29,441.74,439.31,440.57,2800.0,439.7896,441.238,438.8108,440.0693,2800.0
2025-03-21 15:00:00,440.06,441.46,439.07,440.18,4376.0,439.5599,440.9583,438.571,439.6798,4376.0
2025-03-21 15:30:00,440.41,441.09,437.98,441.09,27581.0,439.9095,440.5887,437.4823,440.5887,27581.0
2025-03-24 09:30:00,442.73,445.55,442.46,443.33,4820.0,442.2269,445.0437,441.9572,442.8262,4820.0
2025-03-24 10:00:00,442.06,442.87,438.81,440.02,4232.0,441.5576,442.3667,438.3113,439.52,4232.0
2025-03-24 10:30:00,440.22,446.31,439.7,446.31,2459.0,439.7197,445.8028,439.2003,445.8028,2459.0
2025-03-24 11:00:00,446.38,447.39,444.77,447.03,5054.0,445.8727,446.8816,444.2646,446.522,5054.0
2025-03-24 11:30:00,447.42,448.47,446.39,446.87,3488.0,446.9115,447.9604,445.8827,446.3622,3488.0
2025-03-24 12:00:00,447.29,447.63,444.12,444.13,2608.0,446.7817,447.1213,443.6153,443.6253,2608.0
2025-03-24 12:30:00,444.06,445.21,443.18,444.02,1767.0,443.5554,444.7041,442.6764,443.5154,1767.0
2025-03-24 13:00:00,444.18,444.18,442.34,443.47,2400.0,443.6752,443.6752,441.8373,442.966,2400.0
2025-03-24 13:30:00,443.05,445.79,443.05,444.75,2765.0,442.5465,445.2834,442.5465,444.2446,2765.0
2025-03-24 14:00:00,443.53,444.24,442.72,443.74,2754.0,443.026,443.7352,442.2169,443.2357,2754.0
2025-03-24 14:30:00,443.32,446.45,443.32,446.45,2992.0,442.8162,445.9426,442.8162,445.9426,2992.0
2025-03-24 15:00:00,446.64,447.71,446.46,446.67,5314.0,446.1324,447.2012,445.9526,446.1624,5314.0
2025-03-24 15:30:00,446.72,448.95,446.24,446.8,21857.0,446.2123,448.4398,445.7329,446.2922,21857.0
2025-03-25 09:30:00,445.72,450.42,444.41,446.09,3702.0,445.2135,449.9081,443.905,445.5831,3702.0
2025-03-25 10:00:00,446.44,452.34,444.21,451.02,5332.0,445.9327,451.826,443.7052,450.5075,5332.0
2025-03-25 10:30:00,450.56,450.99,449.24,449.53,3356.0,450.048,450.4775,448.7295,449.0191,3356.0
2025-03-25 11:00:00,450.57,452.23,450.57,452.23,1394.0,450.058,451.7161,450.058,451.7161,1394.0
2025-03-25 11:30:00,451.72,453.46,451.72,453.04,2734.0,451.2067,452.9447,451.2067,452.5252,2734.0
2025-03-25 12:00:00,453.12,454.94,453.08,453.68,2955.0,452.6051,454.423,452.5651,453.1644,2955.0
2025-03-25 12:30:00,453.68,455.89,453.68,455.63,913.0,453.1644,455.3719,453.1644,455.1122,913.0
2025-03-25 13:00:00,455.88,455.88,453.77,453.77,901.0,455.3619,455.3619,453.2543,453.2543,901.0
2025-03-25 13:30:00,453.71,454.18,452.76,453.13,5077.0,453.1944,453.6639,452.2455,452.6151,5077.0
2025-03-25 14:00:00,452.65,453.85,452.42,453.85,1567.0,452.1356,453.3342,451.9059,453.3342,1567.0
2025-03-25 14:30:00,453.95,454.18,453.33,454.18,2420.0,453.4341,453.6639,452.8148,453.6639,2420.0
2025-03-25 15:00:00,454.38,454.78,453.76,454.41,2397.0,453.8636,454.2632,453.2443,453.8936,2397.0
2025-03-25 15:30:00,454.31,456.88,451.92,455.2,20989.0,453.7937,456.3608,451.4064,454.6827,20989.0
2025-03-26 09:30:00,455.13,457.1,454.32,456.62,5468.0,454.6128,456.5805,453.8037,456.1011,5468.0
2025-03-26 10:00:00,455.99,456.76,455.23,455.48,4604.0,455.4718,456.2409,454.7127,454.9624,4604.0
2025-03-26 10:30:00,456.19,457.81,456.03,457.16,2015.0,455.6716,457.2897,455.5118,456.6405,2015.0
2025-03-26 11:00:00,457.82,457.82,455.81,456.15,2335.0,457.2997,457.2997,455.292,455.6316,2335.0
2025-03-26 11:30:00,456.1,456.13,454.81,455.37,3808.0,455.5817,455.6116,454.2931,454.8525,3808.0
2025-03-26 12:00:00,455.81,457.18,455.81,456.77,1670.0,455.292,456.6605,455.292,456.2509,1670.0
2025-03-26 12:30:00,457.09,458.5,457.09,457.44,2006.0,456.5706,457.979,456.5706,456.9202,2006.0
2025-03-26 13:00:00,457.17,457.33,456.12,456.48,2200.0,456.6505,456.8103,455.6017,455.9612,2200.0
2025-03-26 13:30:00,455.56,456.56,455.13,456.02,1820.0,455.0423,456.0412,454.6128,455.5018,1820.0
2025-03-26 14:00:00,456.19,459.2,456.19,459.2,2938.0,455.6716,458.6782,455.6716,458.6782,2938.0
2025-03-26 14:30:00,458.73,458.73,457.06,457.06,2845.0,458.2087,458.2087,456.5406,456.5406,2845.0
2025-03-26 15:00:00,457.08,458.31,456.44,457.86,6294.0,456.5606,457.7892,455.9213,457.3397,6294.0
2025-03-26 15:30:00,458.23,459.72,457.24,457.57,21595.0,457.7093,459.1976,456.7204,457.05,21595.0
2025-03-27 09:30:00,456.48,457.58,455.35,457.58,2324.0,455.9612,457.06,454.8325,457.06,2324.0
2025-03-27 10:00:00,457.69,460.16,457.43,460.16,1977.0,457.1699,459.6371,456.9102,459.6371,1977.0
2025-03-27 10:30:00,461.26,462.27,460.5,460.5,1188.0,460.7358,461.7447,459.9767,459.9767,1188.0
2025-03-27 11:00:00,461.02,461.48,460.16,460.68,2203.0,460.4961,460.9556,459.6371,460.1565,2203.0
2025-03-27 11:30:00,460.4,460.4,458.49,458.54,5010.0,459.8768,459.8768,457.969,458.0189,5010.0
2025-03-27 12:00:00,458.54,461.15,458.53,460.06,4431.0,458.0189,460.6259,458.0089,459.5372,4431.0
2025-03-27 12:30:00,460.06,461.0,458.68,459.32,2824.0,459.5372,460.4761,458.1587,458.798,2824.0
2025-03-27 13:00:00,459.24,460.81,459.07,459.8,1636.0,458.7181,460.2863,458.5483,459.2775,1636.0
2025-03-27 13:30:00,459.44,459.93,457.51,457.88,2760.0,458.9179,459.4073,456.9901,457.3597,2760.0
2025-03-27 14:00:00,458.65,459.51,458.27,458.92,2406.0,458.1288,458.9878,457.7492,458.3985,2406.0
2025-03-27 14:30:00,459.38,460.07,458.89,459.78,2962.0,458.858,459.5472,458.3685,459.2575,2962.0
2025-03-27 15:00:00,459.58,460.94,459.57,460.94,2094.0,459.0577,460.4162,459.0477,460.4162,2094.0
2025-03-27 15:30:00,460.28,462.16,459.94,460.69,21735.0,459.7569,461.6348,459.4173,460.1665,21735.0
2025-03-28 09:30:00,460.85,464.11,459.51,460.52,11704.0,460.3263,463.5826,458.9878,459.9967,11704.0
2025-03-28 10:00:00,460.83,461.92,459.15,460.04,6288.0,460.3063,461.3951,458.6282,459.5172,6288.0
2025-03-28 10:30:00,460.07,460.07,458.6,458.69,3400.0,459.5472,459.5472,458.0788,458.1687,3400.0
2025-03-28 11:00:00,458.67,462.83,458.66,461.79,1994.0,458.1488,462.304,458.1388,461.2652,1994.0
2025-03-28 11:30:00,462.38,463.45,462.26,462.86,5930.0,461.8545,462.9233,461.7347,462.334,5930.0
2025-03-28 12:00:00,463.23,464.62,463.18,463.18,1528.0,462.7036,464.092,462.6536,462.6536,1528.0
2025-03-28 12:30:00,463.46,464.5,463.39,464.1,1232.0,462.9333,463.9721,462.8634,463.5726,1232.0
2025-03-28 13:00:00,464.09,464.34,460.17,460.17,6757.0,463.5626,463.8123,459.6471,459.6471,6757.0
2025-03-28 13:30:00,459.17,461.26,459.12,460.69,1790.0,458.6482,460.7358,458.5982,460.1665,1790.0
2025-03-28 14:00:00,461.71,462.67,458.79,458.79,5736.0,461.1853,462.1442,458.2686,458.2686,5736.0
2025-03-28 14:30:00,458.8,458.91,457.53,458.73,6040.0,458.2786,458.3885,457.0101,458.2087,6040.0
2025-03-28 15:00:00,459.24,459.65,458.97,459.29,3946.0,458.7181,459.1276,458.4484,458.7681,3946.0
2025-03-28 15:30:00,459.49,461.76,457.92,460.26,27473.0,458.9678,461.2352,457.3996,459.737,27473.0
2025-03-31 09:30:00,458.3,469.03,453.91,468.08,8148.0,457.7792,468.497,453.3942,467.5481,8148.0
2025-03-31 10:00:00,469.33,469.33,464.05,465.1,6459.0,468.7966,468.7966,463.5226,464.5715,6459.0
2025-03-31 10:30:00,466.36,466.36,465.04,466.16,4094.0,465.83,465.83,464.5115,465.6302,4094.0
2025-03-31 11:00:00,465.78,466.99,465.78,466.63,400.0,465.2507,466.4593,465.2507,466.0997,400.0
2025-03-31 11:30:00,465.76,466.14,465.08,465.36,3094.0,465.2307,465.6103,464.5515,464.8312,3094.0
2025-03-31 12:00:00,465.55,466.98,463.96,466.71,6561.0,465.0209,466.4493,463.4327,466.1796,6561.0
2025-03-31 12:30:00,467.54,467.61,464.67,466.29,8121.0,467.0087,467.0786,464.1419,465.7601,8121.0
2025-03-31 13:00:00,466.64,468.01,466.64,467.45,4919.0,466.1097,467.4781,466.1097,466.9188,4919.0
2025-03-31 13:30:00,467.25,468.77,466.99,468.17,5748.0,466.719,468.2373,466.4593,467.638,5748.0
2025-03-31 14:00:00,468.17,471.49,468.16,469.36,4007.0,467.638,470.9542,467.628,468.8266,4007.0
2025-03-31 14:30:00,470.39,471.36,468.94,470.1,4801.0,469.8554,470.8243,468.4071,469.5658,4801.0
2025-03-31 15:00:00,470.21,472.79,470.2,471.01,5459.0,469.6756,472.2527,469.6657,470.4747,5459.0
2025-03-31 15:30:00,471.57,474.21,469.29,469.68,26818.0,471.0341,473.6711,468.7567,469.1462,26818.0
2025-04-01 09:30:00,468.62,474.89,468.62,473.9,3003.0,468.0875,474.3503,468.0875,473.3615,3003.0
2025-04-01 10:00:00,471.71,473.31,466.35,470.95,3908.0,471.1739,472.7721,465.82,470.4148,3908.0
2025-04-01 10:30:00,468.24,474.99,468.24,472.94,944.0,467.7079,474.4502,467.7079,472.4025,944.0
2025-04-01 11:00:00,474.18,479.59,474.16,475.89,2400.0,473.6411,479.045,473.6212,475.3492,2400.0
2025-04-01 11:30:00,475.92,476.89,475.81,476.89,2410.0,475.3792,476.3481,475.2693,476.3481,2410.0
2025-04-01 12:00:00,477.07,478.3,477.07,477.84,3764.0,476.5279,477.7565,476.5279,477.297,3764.0
2025-04-01 12:30:00,477.75,477.84,475.11,477.35,2413.0,477.2071,477.297,474.5701,476.8075,2413.0
2025-04-01 13:00:00,476.58,476.89,475.0,475.55,3798.0,476.0384,476.3481,474.4602,475.0096,3798.0
2025-04-01 13:30:00,475.0,475.07,473.78,474.41,1354.0,474.4602,474.5301,473.2416,473.8709,1354.0
2025-04-01 14:00:00,474.5,474.5,473.08,473.13,4449.0,473.9608,473.9608,472.5424,472.5923,4449.0
2025-04-01 14:30:00,473.47,474.79,473.0,473.68,3862.0,472.9319,474.2504,472.4625,473.1417,3862.0
2025-04-01 15:00:00,474.03,475.88,474.02,475.88,6124.0,473.4913,475.3392,473.4813,475.3392,6124.0
2025-04-01 15:30:00,475.84,477.04,474.01,475.84,27699.0,475.2992,476.4979,473.4713,475.2992,27699.0
2025-04-02 09:30:00,472.15,476.37,472.15,474.33,1907.0,471.6134,475.8286,471.6134,473.791,1907.0
2025-04-02 10:00:00,474.33,476.2,474.33,475.39,800.0,473.791,475.6588,473.791,474.8498,800.0
2025-04-02 10:30:00,477.22,480.29,476.92,479.67,3700.0,476.6777,479.7442,476.378,479.1249,3700.0
2025-04-02 11:00:00,478.45,480.66,478.45,480.23,1798.0,477.9063,480.1138,477.9063,479.6843,1798.0
2025-04-02 11:30:00,480.56,482.25,480.34,482.25,4956.0,480.0139,481.702,479.7941,481.702,4956.0
2025-04-02 12:00:00,482.25,484.1,482.25,482.75,13952.0,481.702,483.5499,481.702,482.2014,13952.0
2025-04-02 12:30:00,483.04,483.05,481.32,481.48,1700.0,482.4911,482.5011,480.773,480.9328,1700.0
2025-04-02 13:00:00,481.33,482.33,480.78,481.96,2595.0,480.783,481.7819,480.2336,481.4123,2595.0
2025-04-02 13:30:00,481.93,481.98,478.67,480.61,3041.0,481.3823,481.4323,478.126,480.0638,3041.0
2025-04-02 14:00:00,480.87,480.87,478.78,479.06,5799.0,480.3235,480.3235,478.2359,478.5156,5799.0
2025-04-02 14:30:00,478.53,480.71,478.53,479.01,14036.0,477.9862,480.1637,477.9862,478.4656,14036.0
2025-04-02 15:00:00,479.76,479.99,478.51,478.6,7502.0,479.2148,479.4445,477.9662,478.0561,7502.0
2025-04-02 15:30:00,479.22,481.63,478.93,480.34,32488.0,478.6754,481.0827,478.3857,479.7941,32488.0
2025-04-03 09:30:00,472.87,492.01,472.87,491.8,17194.0,472.3326,491.4509,472.3326,491.2411,17194.0
2025-04-03 10:00:00,492.04,496.04,488.96,496.04,14497.0,491.4808,495.4763,488.4043,495.4763,14497.0
2025-04-03 10:30:00,496.47,497.4,489.26,490.35,9759.0,495.9058,496.8347,488.704,489.7928,9759.0
2025-04-03 11:00:00,490.3,493.57,489.09,489.87,5890.0,489.7428,493.0091,488.5342,489.3133,5890.0
2025-04-03 11:30:00,490.75,493.34,489.49,493.34,7278.0,490.1923,492.7794,488.9337,492.7794,7278.0
2025-04-03 12:00:00,493.99,494.78,491.8,491.8,7381.0,493.4286,494.2177,491.2411,491.2411,7381.0
2025-04-03 12:30:00,491.58,492.8,489.28,489.53,8813.0,491.0214,492.24,488.724,488.9737,8813.0
2025-04-03 13:00:00,490.36,490.99,487.89,488.56,8623.0,489.8027,490.432,487.3356,488.0048,8623.0
2025-04-03 13:30:00,488.56,490.73,485.97,485.97,8039.0,488.0048,490.1723,485.4177,485.4177,8039.0
2025-04-03 14:00:00,486.5,488.56,484.44,488.56,18570.0,485.9471,488.0048,483.8895,488.0048,18570.0
2025-04-03 14:30:00,487.75,491.93,486.36,486.78,21374.0,487.1957,491.371,485.8073,486.2268,21374.0
2025-04-03 15:00:00,486.78,487.3,483.99,484.28,7766.0,486.2268,486.7462,483.44,483.7297,7766.0
2025-04-03 15:30:00,484.17,484.17,481.06,483.05,37035.0,483.6198,483.6198,480.5133,482.5011,37035.0
2025-04-04 09:30:00,476.38,488.25,472.15,482.64,18035.0,475.8386,487.6951,471.6134,482.0915,18035.0
2025-04-04 10:00:00,482.99,484.59,475.96,475.97,3406.0,482.4411,484.0393,475.4191,475.4291,3406.0
2025-04-04 10:30:00,477.36,479.58,474.72,478.82,6881.0,476.8175,479.035,474.1805,478.2759,6881.0
2025-04-04 11:00:00,480.05,488.07,480.05,486.71,7876.0,479.5045,487.5153,479.5045,486.1569,7876.0
2025-04-04 11:30:00,482.0,482.0,478.09,478.1,7671.0,481.4522,481.4522,477.5467,477.5567,7671.0
2025-04-04 12:00:00,476.92,480.1,476.0,476.29,4159.0,476.378,479.5544,475.4591,475.7487,4159.0
2025-04-04 12:30:00,476.52,476.52,471.43,472.67,6187.0,475.9785,475.9785,470.8943,472.1329,6187.0
2025-04-04 13:00:00,472.63,473.45,468.29,473.45,7998.0,472.0929,472.912,467.7578,472.912,7998.0
2025-04-04 13:30:00,472.62,478.68,472.4,474.52,5245.0,472.0829,478.136,471.8632,473.9807,5245.0
2025-04-04 14:00:00,477.95,478.64,474.0,474.34,5511.0,477.4069,478.0961,473.4613,473.801,5511.0
2025-04-04 14:30:00,474.76,474.76,470.24,473.16,4460.0,474.2205,474.2205,469.7056,472.6223,4460.0
2025-04-04 15:00:00,473.56,475.25,471.53,472.29,14203.0,473.0218,474.7099,470.9941,471.7533,14203.0
2025-04-04 15:30:00,471.73,474.12,469.52,470.39,35364.0,471.1939,473.5812,468.9864,469.8554,35364.0
2025-04-07 09:30:00,457.13,464.0,453.98,464.0,5944.0,456.6105,463.4727,453.4641,463.4727,5944.0
2025-04-07 10:00:00,462.61,479.03,459.48,460.99,8195.0,462.0843,478.4856,458.9578,460.4661,8195.0
2025-04-07 10:30:00,466.17,470.0,461.36,468.79,2206.0,465.6402,469.4659,460.8357,468.2573,2206.0
2025-04-07 11:00:00,467.89,471.07,460.0,461.0,4960.0,467.3583,470.5347,459.4772,460.4761,4960.0
2025-04-07 11:30:00,460.67,467.89,459.99,465.53,8091.0,460.1465,467.3583,459.4673,465.001,8091.0
2025-04-07 12:00:00,464.29,464.29,458.26,462.12,3793.0,463.7624,463.7624,457.7392,461.5948,3793.0
2025-04-07 12:30:00,462.12,462.12,456.04,456.86,1900.0,461.5948,461.5948,455.5217,456.3408,1900.0
2025-04-07 13:00:00,460.0,466.44,457.34,462.69,9740.0,459.4772,465.9099,456.8203,462.1642,9740.0
2025-04-07 13:30:00,461.22,468.89,461.21,468.34,6867.0,460.6959,468.3571,460.6859,467.8078,6867.0
2025-04-07 14:00:00,468.34,468.76,463.85,463.85,5616.0,467.8078,468.2273,463.3229,463.3229,5616.0
2025-04-07 14:30:00,464.59,464.86,460.66,461.2,6896.0,464.062,464.3317,460.1365,460.6759,6896.0
2025-04-07 15:00:00,461.2,462.6,458.28,459.56,8753.0,460.6759,462.0743,457.7592,459.0377,8753.0
2025-04-07 15:30:00,461.36,463.48,458.23,458.23,28532.0,460.8357,462.9533,457.7093,457.7093,28532.0
2025-04-08 09:30:00,469.67,481.92,469.67,480.02,6821.0,469.1363,481.3723,469.1363,479.4745,6821.0
2025-04-08 10:00:00,480.47,482.85,477.45,478.5,6053.0,479.924,482.3013,476.9074,477.9562,6053.0
2025-04-08 10:30:00,478.5,478.5,472.94,472.94,3641.0,477.9562,477.9562,472.4025,472.4025,3641.0
2025-04-08 11:00:00,473.3,475.24,472.03,475.15,6094.0,472.7621,474.6999,471.4936,474.61,6094.0
2025-04-08 11:30:00,475.16,477.6,474.49,475.33,5490.0,474.62,477.0572,473.9508,474.7898,5490.0
2025-04-08 12:00:00,475.9,476.09,473.3,473.77,5002.0,475.3592,475.549,472.7621,473.2316,5002.0
2025-04-08 12:30:00,474.65,474.83,470.0,470.0,4515.0,474.1106,474.2904,469.4659,469.4659,4515.0
2025-04-08 13:00:00,469.79,470.92,464.28,464.28,3125.0,469.2561,470.3848,463.7524,463.7524,3125.0
2025-04-08 13:30:00,465.3,471.28,465.3,469.18,6906.0,464.7712,470.7444,464.7712,468.6468,6906.0
2025-04-08 14:00:00,469.27,470.9,466.21,466.21,3554.0,468.7367,470.3649,465.6802,465.6802,3554.0
2025-04-08 14:30:00,467.38,471.01,466.99,469.02,5513.0,466.8489,470.4747,466.4593,468.487,5513.0
2025-04-08 15:00:00,470.1,470.1,464.17,466.0,9926.0,469.5658,469.5658,463.6425,465.4704,9926.0
2025-04-08 15:30:00,464.18,466.01,458.79,464.55,33060.0,463.6525,465.4804,458.2686,464.0221,33060.0
2025-04-09 09:30:00,463.16,474.95,463.16,474.95,2981.0,462.6337,474.4103,462.6337,474.4103,2981.0
2025-04-09 10:00:00,476.49,476.49,468.03,469.67,3389.0,475.9485,475.9485,467.4981,469.1363,3389.0
2025-04-09 10:30:00,469.8,473.49,467.96,469.09,4502.0,469.2661,472.9519,467.4282,468.5569,4502.0
2025-04-09 11:00:00,469.6,475.96,469.6,475.96,4500.0,469.0663,475.4191,469.0663,475.4191,4500.0
2025-04-09 11:30:00,477.44,477.44,470.81,471.0,4754.0,476.8974,476.8974,470.275,470.4647,4754.0
2025-04-09 12:00:00,471.32,477.89,471.32,477.4,4138.0,470.7844,477.3469,470.7844,476.8575,4138.0
2025-04-09 12:30:00,477.59,478.84,474.32,477.5,7050.0,477.0473,478.2958,473.781,476.9574,7050.0
2025-04-09 13:00:00,477.27,502.31,475.95,499.86,30594.0,476.7276,501.7392,475.4091,499.292,30594.0
2025-04-09 13:30:00,499.87,499.89,487.88,487.89,29591.0,499.3019,499.3219,487.3256,487.3356,29591.0
2025-04-09 14:00:00,487.87,487.87,473.49,482.4,14012.0,487.3156,487.3156,472.9519,481.8518,14012.0
2025-04-09 14:30:00,482.4,482.41,477.36,479.04,10702.0,481.8518,481.8618,476.8175,478.4956,10702.0
2025-04-09 15:00:00,476.83,485.41,476.83,481.73,7480.0,476.2881,484.8584,476.2881,481.1826,7480.0
2025-04-09 15:30:00,481.76,481.98,471.75,475.28,50895.0,481.2125,481.4323,471.2139,474.7399,50895.0
2025-04-10 09:30:00,470.94,482.71,470.94,478.56,3279.0,470.4048,482.1614,470.4048,478.0162,3279.0
2025-04-10 10:00:00,478.44,478.44,473.49,476.02,3975.0,477.8963,477.8963,472.9519,475.479,3975.0
2025-04-10 10:30:00,476.39,478.05,474.97,476.69,8775.0,475.8486,477.5067,474.4302,476.1483,8775.0
2025-04-10 11:00:00,479.39,482.21,478.54,478.54,4687.0,478.8452,481.662,477.9962,477.9962,4687.0
2025-04-10 11:30:00,477.88,479.5,476.18,477.7,4713.0,477.3369,478.9551,475.6389,477.1571,4713.0
2025-04-10 12:00:00,476.08,481.14,475.01,476.67,4774.0,475.539,480.5932,474.4702,476.1283,4774.0
2025-04-10 12:30:00,476.48,481.21,476.47,480.0,15513.0,475.9385,480.6631,475.9285,479.4545,15513.0
2025-04-10 13:00:00,480.36,481.49,476.15,479.89,8107.0,479.8141,480.9428,475.6089,479.3446,8107.0
2025-04-10 13:30:00,478.73,483.57,478.73,481.48,12767.0,478.186,483.0205,478.186,480.9328,12767.0
2025-04-10 14:00:00,481.48,486.07,479.25,485.1,25698.0,480.9328,485.5176,478.7054,484.5487,25698.0
2025-04-10 14:30:00,485.91,487.75,483.07,486.7,3119.0,485.3578,487.1957,482.521,486.1469,3119.0
2025-04-10 15:00:00,485.19,487.83,483.92,483.93,2458.0,484.6386,487.2756,483.3701,483.3801,2458.0
2025-04-10 15:30:00,485.57,485.78,478.93,481.8,40693.0,485.0182,485.228,478.3857,481.2525,40693.0
2025-04-11 09:30:00,489.4,492.07,476.92,487.38,7647.0,488.8438,491.5108,476.378,486.8261,7647.0
2025-04-11 10:00:00,487.27,489.86,484.69,486.46,24642.0,486.7163,489.3033,484.1392,485.9072,24642.0
2025-04-11 10:30:00,485.0,491.41,484.77,491.28,11930.0,484.4488,490.8516,484.2191,490.7217,11930.0
2025-04-11 11:00:00,492.0,495.41,491.7,495.41,15303.0,491.4409,494.847,491.1412,494.847,15303.0
2025-04-11 11:30:00,494.89,499.35,494.35,497.46,8787.0,494.3276,498.7825,493.7882,496.8947,8787.0
2025-04-11 12:00:00,497.43,502.08,497.38,501.27,24549.0,496.8647,501.5094,496.8148,500.7003,24549.0
2025-04-11 12:30:00,502.63,507.65,502.35,506.86,5651.0,502.0588,507.0731,501.7791,506.284,5651.0
2025-04-11 13:00:00,505.88,508.72,504.49,505.69,13090.0,505.3051,508.1419,503.9167,505.1153,13090.0
2025-04-11 13:30:00,506.98,511.43,503.86,508.31,58786.0,506.4039,510.8488,503.2874,507.7323,58786.0
2025-04-11 14:00:00,508.12,510.7,506.69,507.62,33003.0,507.5426,510.1196,506.1142,507.0431,33003.0
2025-04-11 14:30:00,507.55,509.87,505.62,506.33,14128.0,506.9732,509.2906,505.0454,505.7546,14128.0
2025-04-11 15:00:00,506.0,509.69,506.0,508.98,8480.0,505.425,509.1108,505.425,508.4016,8480.0
2025-04-11 15:30:00,509.25,514.89,508.9,514.45,81861.0,508.6713,514.3049,508.3217,513.8654,81861.0
2025-04-14 09:30:00,513.92,514.51,506.0,511.53,38275.0,513.336,513.9253,505.425,510.9487,38275.0
2025-04-14 10:00:00,511.53,512.86,507.37,509.56,9912.0,510.9487,512.2772,506.7934,508.9809,9912.0
2025-04-14 10:30:00,508.34,512.76,507.67,508.5,18986.0,507.7623,512.1773,507.0931,507.9221,18986.0
2025-04-14 11:00:00,508.53,510.82,507.39,508.48,19907.0,507.9521,510.2395,506.8134,507.9022,19907.0
2025-04-14 11:30:00,507.97,512.07,507.97,510.5,4241.0,507.3927,511.4881,507.3927,509.9199,4241.0
2025-04-14 12:00:00,511.27,513.94,510.38,513.32,2836.0,510.689,513.356,509.8,512.7367,2836.0
2025-04-14 12:30:00,513.76,514.02,511.68,511.69,5690.0,513.1762,513.4359,511.0985,511.1085,5690.0
2025-04-14 13:00:00,513.15,515.22,510.91,512.88,3100.0,512.5668,514.6345,510.3294,512.2972,3100.0
2025-04-14 13:30:00,513.25,516.52,512.9,516.52,5942.0,512.6667,515.933,512.3171,515.933,5942.0
2025-04-14 14:00:00,517.54,517.78,514.57,515.66,5761.0,516.9519,517.1916,513.9852,515.074,5761.0
2025-04-14 14:30:00,515.69,519.82,514.83,519.27,4821.0,515.104,519.2293,514.2449,518.6799,4821.0
2025-04-14 15:00:00,520.0,522.57,519.27,519.96,11847.0,519.4091,521.9761,518.6799,519.3691,11847.0
2025-04-14 15:30:00,519.78,523.09,519.72,520.71,41075.0,519.1893,522.4956,519.1294,520.1183,41075.0
2025-04-15 09:30:00,520.13,522.52,518.22,518.22,3489.0,519.5389,521.9262,517.6311,517.6311,3489.0
2025-04-15 10:00:00,519.44,520.43,516.0,517.96,9556.0,518.8497,519.8386,515.4136,517.3714,9556.0
2025-04-15 10:30:00,518.35,519.36,517.0,519.12,6637.0,517.7609,518.7698,516.4125,518.5301,6637.0
2025-04-15 11:00:00,519.12,520.15,517.5,517.5,3882.0,518.5301,519.5589,516.9119,516.9119,3882.0
2025-04-15 11:30:00,517.46,519.54,515.71,519.39,5996.0,516.872,518.9496,515.1239,518.7998,5996.0
2025-04-15 12:00:00,519.68,519.68,518.28,518.75,3857.0,519.0894,519.0894,517.691,518.1605,3857.0
2025-04-15 12:30:00,518.72,518.79,517.84,518.14,3249.0,518.1305,518.2004,517.2515,517.5512,3249.0
2025-04-15 13:00:00,518.3,519.08,517.21,517.41,6552.0,517.711,518.4901,516.6222,516.822,6552.0
2025-04-15 13:30:00,517.41,517.94,516.09,516.13,3808.0,516.822,517.3514,515.5035,515.5435,3808.0
2025-04-15 14:00:00,516.21,516.31,514.24,515.64,7376.0,515.6234,515.7233,513.6556,515.054,7376.0
2025-04-15 14:30:00,515.64,516.22,515.16,516.22,5019.0,515.054,515.6334,514.5746,515.6334,5019.0
2025-04-15 15:00:00,515.79,515.79,514.94,515.0,4637.0,515.2038,515.2038,514.3548,514.4147,4637.0
2025-04-15 15:30:00,515.02,515.51,511.08,511.52,34786.0,514.4347,514.9242,510.4992,510.9387,34786.0
2025-04-16 09:30:00,510.0,512.02,509.78,512.01,3513.0,509.4204,511.4381,509.2007,511.4281,3513.0
2025-04-16 10:00:00,510.14,512.0,509.27,510.03,2357.0,509.5603,511.4182,508.6913,509.4504,2357.0
2025-04-16 10:30:00,510.27,510.27,507.9,507.9,1416.0,509.6901,509.6901,507.3228,507.3228,1416.0
2025-04-16 11:00:00,508.71,509.04,507.57,508.08,963.0,508.1319,508.4615,506.9932,507.5026,963.0
2025-04-16 11:30:00,508.06,510.45,507.87,508.52,9482.0,507.4826,509.8699,507.2928,507.9421,9482.0
2025-04-16 12:00:00,507.17,508.49,506.21,508.49,1845.0,506.5936,507.9121,505.6347,507.9121,1845.0
2025-04-16 12:30:00,508.83,508.83,507.79,508.37,1031.0,508.2518,508.2518,507.2129,507.7923,1031.0
2025-04-16 13:00:00,508.78,510.66,508.54,508.54,3065.0,508.2018,510.0797,507.9621,507.9621,3065.0
2025-04-16 13:30:00,507.17,507.17,504.22,504.34,6025.0,506.5936,506.5936,503.647,503.7669,6025.0
2025-04-16 14:00:00,504.34,507.33,504.34,507.33,6840.0,503.7669,506.7535,503.7669,506.7535,6840.0
2025-04-16 14:30:00,507.33,507.33,504.88,504.89,7421.0,506.7535,506.7535,504.3062,504.3162,7421.0
2025-04-16 15:00:00,504.76,505.77,503.9,505.01,5118.0,504.1864,505.1952,503.3274,504.4361,5118.0
2025-04-16 15:30:00,505.29,507.94,504.07,506.47,34175.0,504.7158,507.3628,503.4972,505.8944,34175.0
2025-04-17 09:30:00,505.19,511.46,505.19,511.46,2399.0,504.6159,510.8788,504.6159,510.8788,2399.0
2025-04-17 10:00:00,511.64,514.64,509.79,510.85,3665.0,511.0586,514.0552,509.2107,510.2695,3665.0
2025-04-17 10:30:00,510.88,511.96,510.88,511.64,1740.0,510.2994,511.3782,510.2994,511.0586,1740.0
2025-04-17 11:00:00,511.64,515.25,511.64,511.96,2621.0,511.0586,514.6645,511.0586,511.3782,2621.0
2025-04-17 11:30:00,512.74,513.89,512.09,512.96,1410.0,512.1573,513.306,511.5081,512.3771,1410.0
2025-04-17 12:00:00,512.99,512.99,509.77,512.13,1900.0,512.407,512.407,509.1907,511.548,1900.0
2025-04-17 12:30:00,511.97,512.7,510.83,512.23,2564.0,511.3882,512.1174,510.2495,511.6479,2564.0
2025-04-17 13:00:00,511.39,511.55,508.69,508.69,1217.0,510.8088,510.9687,508.1119,508.1119,1217.0
2025-04-17 13:30:00,508.89,510.84,508.89,510.49,1030.0,508.3117,510.2595,508.3117,509.9099,1030.0
2025-04-17 14:00:00,510.88,511.73,510.88,511.73,1237.0,510.2994,511.1485,510.2994,511.1485,1237.0
2025-04-17 14:30:00,511.97,513.0,511.78,512.24,2032.0,511.3882,512.417,511.1984,511.6579,2032.0
2025-04-17 15:00:00,512.24,513.11,512.04,513.01,1320.0,511.6579,512.5269,511.4581,512.427,1320.0
2025-04-17 15:30:00,512.67,513.21,509.68,510.32,14521.0,512.0874,512.6268,509.1008,509.7401,14521.0
2025-04-21 09:30:00,510.48,511.96,506.71,511.96,2987.0,509.8999,511.3782,506.1342,511.3782,2987.0
2025-04-21 10:00:00,512.14,512.14,510.37,511.99,1439.0,511.558,511.558,509.79,511.4082,1439.0
2025-04-21 10:30:00,511.46,511.52,507.91,507.91,3699.0,510.8788,510.9387,507.3328,507.3328,3699.0
2025-04-21 11:00:00,505.29,505.58,503.83,505.09,9292.0,504.7158,505.0055,503.2574,504.516,9292.0
2025-04-21 11:30:00,504.56,504.68,501.72,501.73,11800.0,503.9866,504.1065,501.1498,501.1598,11800.0
2025-04-21 12:00:00,501.13,501.88,499.83,499.88,2538.0,500.5605,501.3097,499.262,499.3119,2538.0
2025-04-21 12:30:00,499.88,501.48,498.51,498.51,1200.0,499.3119,500.9101,497.9435,497.9435,1200.0
2025-04-21 13:00:00,496.39,496.53,494.79,495.39,2552.0,495.8259,495.9657,494.2277,494.827,2552.0
2025-04-21 13:30:00,495.01,496.98,494.69,494.86,4321.0,494.4475,496.4152,494.1278,494.2976,4321.0
2025-04-21 14:00:00,493.79,496.51,493.21,495.5,3741.0,493.2288,495.9458,492.6495,494.9369,3741.0
2025-04-21 14:30:00,496.13,496.45,495.13,495.82,5842.0,495.5662,495.8858,494.5673,495.2565,5842.0
2025-04-21 15:00:00,495.68,499.25,495.68,497.55,6414.0,495.1167,498.6826,495.1167,496.9846,6414.0
2025-04-21 15:30:00,497.37,500.22,495.6,500.2,17144.0,496.8048,499.6515,495.0368,499.6316,17144.0
2025-04-22 09:30:00,504.59,506.43,504.59,506.1,1760.0,504.0166,505.8545,504.0166,505.5249,1760.0
2025-04-22 10:00:00,505.81,508.43,505.8,506.42,2175.0,505.2352,507.8522,505.2252,505.8445,2175.0
2025-04-22 10:30:00,506.43,508.02,506.43,507.09,4732.0,505.8545,507.4427,505.8545,506.5137,4732.0
2025-04-22 11:00:00,507.09,507.52,506.36,506.37,2500.0,506.5137,506.9432,505.7846,505.7946,2500.0
2025-04-22 11:30:00,506.75,508.25,506.69,508.03,3000.0,506.1741,507.6724,506.1142,507.4527,3000.0
2025-04-22 12:00:00,509.14,511.12,509.14,510.83,3411.0,508.5614,510.5392,508.5614,510.2495,3411.0
2025-04-22 12:30:00,510.1,510.1,507.03,507.03,3830.0,509.5203,509.5203,506.4538,506.4538,3830.0
2025-04-22 13:00:00,507.27,507.27,501.09,501.33,3000.0,506.6935,506.6935,500.5206,500.7603,3000.0
2025-04-22 13:30:00,501.31,503.41,500.61,500.64,2083.0,500.7403,502.8379,500.0411,500.0711,2083.0
2025-04-22 14:00:00,500.63,507.34,499.79,505.1,6765.0,500.0611,506.7635,499.222,504.526,6765.0
2025-04-22 14:30:00,505.1,506.97,505.1,506.9,4386.0,504.526,506.3939,504.526,506.324,4386.0
2025-04-22 15:00:00,506.21,507.25,504.29,505.2,3848.0,505.6347,506.6736,503.7169,504.6259,3848.0
2025-04-22 15:30:00,504.7,507.88,504.7,505.41,33888.0,504.1265,507.3028,504.1265,504.8356,33888.0
2025-04-23 09:30:00,509.31,509.31,506.15,506.15,1253.0,508.7312,508.7312,505.5748,505.5748,1253.0
2025-04-23 10:00:00,506.99,509.81,506.99,507.98,1791.0,506.4138,509.2306,506.4138,507.4027,1791.0
2025-04-23 10:30:00,508.86,508.9,506.3,506.3,1200.0,508.2817,508.3217,505.7246,505.7246,1200.0
2025-04-23 11:00:00,505.7,508.36,505.41,507.61,5820.0,505.1253,507.7823,504.8356,507.0331,5820.0
2025-04-23 11:30:00,508.26,508.54,506.1,506.2,2304.0,507.6824,507.9621,505.5249,505.6247,2304.0
2025-04-23 12:00:00,506.2,506.2,502.32,502.32,1817.0,505.6247,505.6247,501.7492,501.7492,1817.0
2025-04-23 12:30:00,503.98,505.23,502.98,502.98,752.0,503.4073,504.6558,502.4084,502.4084,752.0
2025-04-23 13:00:00,504.77,507.54,503.77,503.9,3957.0,504.1964,506.9632,503.1975,503.3274,3957.0
2025-04-23 13:30:00,503.81,503.81,501.11,502.85,1406.0,503.2375,503.2375,500.5405,502.2786,1406.0
2025-04-23 14:00:00,502.79,502.86,500.46,500.46,3342.0,502.2186,502.2885,499.8913,499.8913,3342.0
2025-04-23 14:30:00,501.25,501.56,499.98,500.82,18484.0,500.6804,500.99,499.4118,500.2509,18484.0
2025-04-23 15:00:00,500.29,501.41,499.02,499.97,5709.0,499.7215,500.8402,498.4529,499.4018,5709.0
2025-04-23 15:30:00,499.98,500.21,497.48,499.57,27849.0,499.4118,499.6416,496.9147,499.0023,27849.0
2025-04-24 09:30:00,499.69,499.69,487.74,491.53,12953.0,499.1221,499.1221,487.1857,490.9714,12953.0
2025-04-24 10:00:00,491.78,494.01,491.63,492.29,11362.0,491.2211,493.4486,491.0713,491.7306,11362.0
2025-04-24 10:30:00,491.94,491.94,489.71,491.74,2834.0,491.381,491.381,489.1535,491.1812,2834.0
2025-04-24 11:00:00,491.27,493.33,491.15,491.9,3400.0,490.7117,492.7694,490.5918,491.341,3400.0
2025-04-24 11:30:00,491.78,492.48,491.26,491.85,1635.0,491.2211,491.9203,490.7017,491.2911,1635.0
2025-04-24 12:00:00,491.14,491.8,491.13,491.34,700.0,490.5819,491.2411,490.5719,490.7816,700.0
2025-04-24 12:30:00,490.83,491.01,489.93,489.93,1567.0,490.2722,490.452,489.3732,489.3732,1567.0
2025-04-24 13:00:00,489.83,489.97,486.19,487.31,6037.0,489.2733,489.4132,485.6375,486.7562,6037.0
2025-04-24 13:30:00,487.82,488.75,487.82,488.6,2252.0,487.2656,488.1946,487.2656,488.0447,2252.0
2025-04-24 14:00:00,489.36,490.75,488.91,489.94,3210.0,488.8039,490.1923,488.3544,489.3832,3210.0
2025-04-24 14:30:00,490.36,490.69,489.79,490.33,2140.0,489.8027,490.1324,489.2334,489.7728,2140.0
2025-04-24 15:00:00,489.63,489.75,488.52,488.54,2200.0,489.0736,489.1934,487.9648,487.9848,2200.0
2025-04-24 15:30:00,488.02,490.3,486.17,486.78,31414.0,487.4654,489.7428,485.6175,486.2268,31414.0
2025-04-25 09:30:00,489.53,492.67,487.3,487.62,4488.0,488.9737,492.1101,486.7462,487.0659,4488.0
2025-04-25 10:00:00,488.9,488.9,486.57,486.58,1542.0,488.3444,488.3444,486.0171,486.027,1542.0
2025-04-25 10:30:00,488.95,489.53,487.68,488.9,4558.0,488.3943,488.9737,487.1258,488.3444,4558.0
2025-04-25 11:00:00,489.99,490.51,486.68,486.68,2185.0,489.4332,489.9526,486.1269,486.1269,2185.0
2025-04-25 11:30:00,487.74,487.74,486.8,487.04,2600.0,487.1857,487.1857,486.2468,486.4865,2600.0
2025-04-25 12:00:00,487.28,488.06,485.78,485.93,5183.0,486.7262,487.5054,485.228,485.3778,5183.0
2025-04-25 12:30:00,486.18,486.21,484.68,486.06,1806.0,485.6275,485.6575,484.1292,485.5076,1806.0
2025-04-25 13:00:00,486.16,487.6,486.16,487.57,2473.0,485.6075,487.0459,485.6075,487.0159,2473.0
2025-04-25 13:30:00,488.2,488.48,487.22,488.15,1800.0,487.6452,487.9249,486.6663,487.5953,1800.0
2025-04-25 14:00:00,487.52,490.34,487.51,490.34,2524.0,486.966,489.7828,486.956,489.7828,2524.0
2025-04-25 14:30:00,490.98,491.05,488.94,489.1,2305.0,490.422,490.492,488.3844,488.5442,2305.0
2025-04-25 15:00:00,489.1,489.54,488.19,489.34,2126.0,488.5442,488.9837,487.6352,488.7839,2126.0
2025-04-25 15:30:00,489.01,492.39,487.48,491.37,14505.0,488.4543,491.8304,486.926,490.8116,14505.0
2025-04-28 09:30:00,492.94,496.92,489.95,489.96,4380.0,492.3798,496.3553,489.3932,489.4032,4380.0
2025-04-28 10:00:00,492.36,495.58,492.09,494.75,3243.0,491.8005,495.0168,491.5308,494.1878,3243.0
2025-04-28 10:30:00,494.76,496.11,494.22,494.92,15422.0,494.1977,495.5462,493.6584,494.3576,15422.0
2025-04-28 11:00:00,494.92,494.92,493.23,493.23,1113.0,494.3576,494.3576,492.6695,492.6695,1113.0
2025-04-28 11:30:00,492.61,493.25,492.61,493.06,600.0,492.0502,492.6895,492.0502,492.4997,600.0
2025-04-28 12:00:00,492.8,492.8,490.57,490.57,2624.0,492.24,492.24,490.0125,490.0125,2624.0
2025-04-28 12:30:00,490.29,492.34,489.5,491.39,3908.0,489.7328,491.7805,488.9437,490.8316,3908.0
2025-04-28 13:00:00,491.37,492.58,490.99,492.57,2403.0,490.8116,492.0202,490.432,492.0102,2403.0
2025-04-28 13:30:00,491.75,491.75,490.0,490.68,3188.0,491.1912,491.1912,489.4432,490.1224,3188.0
2025-04-28 14:00:00,490.6,491.16,490.38,490.86,3681.0,490.0425,490.6018,489.8227,490.3022,3681.0
2025-04-28 14:30:00,491.46,492.31,490.43,491.94,3863.0,490.9015,491.7505,489.8727,491.381,3863.0
2025-04-28 15:00:00,492.18,493.11,491.84,492.9,3120.0,491.6207,492.5496,491.2811,492.3399,3120.0
2025-04-28 15:30:00,492.03,494.6,491.23,494.13,21135.0,491.4708,494.0379,490.6718,493.5685,21135.0
2025-04-29 09:30:00,490.26,491.76,487.89,490.31,2348.0,489.7029,491.2012,487.3356,489.7528,2348.0
2025-04-29 10:00:00,491.96,493.47,491.55,491.55,2900.0,491.4009,492.9092,490.9914,490.9914,2900.0
2025-04-29 10:30:00,492.69,492.8,488.93,490.92,11949.0,492.1301,492.24,488.3744,490.3621,11949.0
2025-04-29 11:00:00,490.92,493.52,490.82,493.52,7319.0,490.3621,492.9592,490.2622,492.9592,7319.0
2025-04-29 11:30:00,493.8,493.8,493.21,493.38,4915.0,493.2388,493.2388,492.6495,492.8193,4915.0
2025-04-29 12:00:00,493.78,495.6,493.6,494.76,4908.0,493.2189,495.0368,493.0391,494.1977,4908.0
2025-04-29 12:30:00,494.75,495.09,493.54,493.7,2828.0,494.1878,494.5274,492.9791,493.139,2828.0
2025-04-29 13:00:00,493.24,496.36,493.24,496.36,11884.0,492.6795,495.7959,492.6795,495.7959,11884.0
2025-04-29 13:30:00,496.21,499.65,496.21,498.61,3000.0,495.6461,499.0822,495.6461,498.0434,3000.0
2025-04-29 14:00:00,499.16,500.11,499.16,499.41,1737.0,498.5927,499.5417,498.5927,498.8425,1737.0
2025-04-29 14:30:00,500.31,501.42,499.67,501.42,3499.0,499.7414,500.8502,499.1022,500.8502,3499.0
2025-04-29 15:00:00,501.34,502.58,500.97,501.8,5617.0,500.7703,502.0089,500.4007,501.2297,5617.0
2025-04-29 15:30:00,501.5,501.95,499.37,501.26,15431.0,500.9301,501.3796,498.8025,500.6904,15431.0
2025-04-30 09:30:00,503.34,503.34,501.01,502.0,6216.0,502.768,502.768,500.4406,501.4295,6216.0
2025-04-30 10:00:00,503.11,503.77,501.95,501.95,5237.0,502.5383,503.1975,501.3796,501.3796,5237.0
2025-04-30 10:30:00,502.5,502.5,498.89,501.43,4211.0,501.929,501.929,498.3231,500.8602,4211.0
2025-04-30 11:00:00,501.79,502.31,500.79,501.0,1674.0,501.2198,501.7392,500.2209,500.4307,1674.0
2025-04-30 11:30:00,500.2,500.71,498.96,499.74,2204.0,499.6316,500.141,498.393,499.1721,2204.0
2025-04-30 12:00:00,499.83,500.59,498.1,498.1,1607.0,499.262,500.0211,497.534,497.534,1607.0
2025-04-30 12:30:00,498.19,499.94,498.06,498.99,1859.0,497.6238,499.3719,497.494,498.4229,1859.0
2025-04-30 13:00:00,498.87,499.02,497.57,499.02,1514.0,498.3031,498.4529,497.0046,498.4529,1514.0
2025-04-30 13:30:00,500.14,500.61,499.41,499.68,2453.0,499.5716,500.0411,498.8425,499.1122,2453.0
2025-04-30 14:00:00,499.53,499.84,499.53,499.73,700.0,498.9623,499.272,498.9623,499.1621,700.0
2025-04-30 14:30:00,500.08,500.08,496.23,496.24,2513.0,499.5117,499.5117,495.6661,495.6761,2513.0
2025-04-30 15:00:00,496.68,497.59,495.99,497.47,3222.0,496.1156,497.0245,495.4263,496.9047,3222.0
2025-04-30 15:30:00,496.7,500.05,495.93,498.55,21808.0,496.1355,499.4817,495.3664,497.9834,21808.0
2025-05-01 09:30:00,496.96,500.0,496.8,498.72,2175.0,496.3952,499.4318,496.2354,498.1532,2175.0
2025-05-01 10:00:00,498.69,502.92,498.69,502.41,2451.0,498.1233,502.3485,498.1233,501.8391,2451.0
2025-05-01 10:30:00,501.44,502.93,500.19,502.89,1513.0,500.8702,502.3585,499.6216,502.3185,1513.0
2025-05-01 11:00:00,502.93,504.08,501.77,503.56,2786.0,502.3585,503.5072,501.1998,502.9877,2786.0
2025-05-01 11:30:00,503.47,503.47,500.95,500.95,1180.0,502.8978,502.8978,500.3807,500.3807,1180.0
2025-05-01 12:00:00,500.77,500.77,498.76,498.76,1718.0,500.2009,500.2009,498.1932,498.1932,1718.0
2025-05-01 12:30:00,499.29,499.29,498.56,499.13,749.0,498.7226,498.7226,497.9934,498.5628,749.0
2025-05-01 13:00:00,500.19,500.92,500.0,500.51,1451.0,499.6216,500.3507,499.4318,499.9412,1451.0
2025-05-01 13:30:00,499.65,499.65,498.15,498.47,1812.0,499.0822,499.0822,497.5839,497.9035,1812.0
2025-05-01 14:00:00,498.56,499.66,497.55,498.8,3205.0,497.9934,499.0922,496.9846,498.2332,3205.0
2025-05-01 14:30:00,499.47,500.31,499.29,499.58,3436.0,498.9024,499.7414,498.7226,499.0123,3436.0
2025-05-01 15:00:00,499.71,500.2,499.26,500.09,4043.0,499.1421,499.6316,498.6926,499.5217,4043.0
2025-05-01 15:30:00,500.2,501.12,497.85,499.03,14297.0,499.6316,500.5505,497.2842,498.4629,14297.0
2025-05-02 09:30:00,505.0,510.08,493.6,501.18,5509.0,504.4261,509.5003,493.0391,500.6105,5509.0
2025-05-02 10:00:00,502.35,503.16,500.12,500.7,2771.0,501.7791,502.5882,499.5517,500.131,2771.0
2025-05-02 10:30:00,500.67,500.67,497.67,498.13,2891.0,500.101,500.101,497.1044,497.5639,2891.0
2025-05-02 11:00:00,498.8,499.6,496.42,496.43,907.0,498.2332,499.0322,495.8559,495.8658,907.0
2025-05-02 11:30:00,496.48,499.01,496.48,499.01,4540.0,495.9158,498.4429,495.9158,498.4429,4540.0
2025-05-02 12:00:00,497.57,497.57,495.5,495.5,2763.0,497.0046,497.0046,494.9369,494.9369,2763.0
2025-05-02 12:30:00,495.41,496.73,495.22,495.76,1872.0,494.847,496.1655,494.6572,495.1966,1872.0
2025-05-02 13:00:00,495.71,499.06,495.71,496.81,9223.0,495.1467,498.4929,495.1467,496.2454,9223.0
2025-05-02 13:30:00,496.3,499.4,496.1,499.0,7129.0,495.736,498.8325,495.5362,498.4329,7129.0
2025-05-02 14:00:00,499.9,501.04,499.78,501.04,1150.0,499.3319,500.4706,499.212,500.4706,1150.0
2025-05-02 14:30:00,500.47,501.83,499.77,501.83,1698.0,499.9013,501.2597,499.2021,501.2597,1698.0
2025-05-02 15:00:00,502.18,502.69,501.72,502.11,1979.0,501.6093,502.1187,501.1498,501.5394,1979.0
2025-05-02 15:30:00,501.69,505.45,501.64,503.56,22909.0,501.1199,504.8756,501.0699,502.9877,22909.0
2025-05-05 09:30:00,505.8,505.8,500.39,501.73,3668.0,505.2252,505.2252,499.8213,501.1598,3668.0
2025-05-05 10:00:00,503.92,506.55,503.6,505.86,3633.0,503.3473,505.9743,503.0277,505.2851,3633.0
2025-05-05 10:30:00,507.29,509.09,504.61,509.09,2732.0,506.7135,508.5115,504.0366,508.5115,2732.0
2025-05-05 11:00:00,508.71,511.33,508.7,511.08,1229.0,508.1319,510.7489,508.1219,510.4992,1229.0
2025-05-05 11:30:00,511.12,512.22,510.38,511.85,2548.0,510.5392,511.6379,509.8,511.2683,2548.0
2025-05-05 12:00:00,511.86,511.86,511.23,511.43,1300.0,511.2783,511.2783,510.649,510.8488,1300.0
2025-05-05 12:30:00,511.18,511.18,509.47,509.47,1789.0,510.5991,510.5991,508.891,508.891,1789.0
2025-05-05 13:00:00,508.99,509.4,507.51,507.93,1400.0,508.4116,508.8211,506.9333,507.3528,1400.0
2025-05-05 13:30:00,508.57,510.5,508.51,509.23,3736.0,507.9921,509.9199,507.9321,508.6513,3736.0
2025-05-05 14:00:00,509.04,510.8,508.46,510.8,2812.0,508.4615,510.2195,507.8822,510.2195,2812.0
2025-05-05 14:30:00,510.07,511.97,509.51,510.59,8522.0,509.4903,511.3882,508.931,510.0098,8522.0
2025-05-05 15:00:00,510.05,510.72,509.29,509.33,4493.0,509.4704,510.1396,508.7112,508.7512,4493.0
2025-05-05 15:30:00,509.75,511.05,507.02,507.08,22840.0,509.1707,510.4692,506.4438,506.5037,22840.0
2025-05-06 09:30:00,504.69,508.68,503.76,507.63,4230.0,504.1165,508.1019,503.1875,507.0531,4230.0
2025-05-06 10:00:00,507.62,507.7,503.65,503.91,3608.0,507.0431,507.123,503.0776,503.3373,3608.0
2025-05-06 10:30:00,503.65,503.84,500.13,500.13,2800.0,503.0776,503.2674,499.5616,499.5616,2800.0
2025-05-06 11:00:00,500.98,503.79,500.81,502.13,5105.0,500.4107,503.2175,500.2409,501.5594,5105.0
2025-05-06 11:30:00,502.24,503.47,501.06,501.06,4158.0,501.6692,502.8978,500.4906,500.4906,4158.0
2025-05-06 12:00:00,501.57,504.02,501.38,502.25,2567.0,501.0,503.4472,500.8102,501.6792,2567.0
2025-05-06 12:30:00,503.2,503.2,501.73,501.79,1075.0,502.6282,502.6282,501.1598,501.2198,1075.0
2025-05-06 13:00:00,501.87,503.14,501.3,502.37,1800.0,501.2997,502.5682,500.7303,501.7991,1800.0
2025-05-06 13:30:00,502.37,502.37,500.34,501.57,1200.0,501.7991,501.7991,499.7714,501.0,1200.0
2025-05-06 14:00:00,501.53,503.0,501.53,503.0,1300.0,500.9601,502.4284,500.9601,502.4284,1300.0
2025-05-06 14:30:00,503.62,505.22,503.41,503.42,5187.0,503.0477,504.6459,502.8379,502.8479,5187.0
2025-05-06 15:00:00,503.91,504.79,503.11,504.79,3813.0,503.3373,504.2163,502.5383,504.2163,3813.0
2025-05-06 15:30:00,504.75,505.98,501.96,502.68,26458.0,504.1764,505.405,501.3896,502.1087,26458.0
2025-05-07 09:30:00,501.23,506.77,501.23,503.02,1985.0,500.6604,506.1941,500.6604,502.4484,1985.0
2025-05-07 10:00:00,506.05,507.72,505.05,507.37,6353.0,505.4749,507.143,504.4761,506.7934,6353.0
2025-05-07 10:30:00,507.26,507.29,505.61,505.64,2103.0,506.6835,506.7135,505.0354,505.0654,2103.0
2025-05-07 11:00:00,505.81,509.48,505.74,509.34,1919.0,505.2352,508.901,505.1653,508.7612,1919.0
2025-05-07 11:30:00,508.45,509.52,507.08,507.72,1700.0,507.8722,508.941,506.5037,507.143,1700.0
2025-05-07 12:00:00,508.54,509.5,508.54,508.69,1052.0,507.9621,508.921,507.9621,508.1119,1052.0
2025-05-07 12:30:00,507.81,511.37,507.81,511.37,3467.0,507.2329,510.7889,507.2329,510.7889,3467.0
2025-05-07 13:00:00,509.86,511.43,509.48,509.87,3606.0,509.2806,510.8488,508.901,509.2906,3606.0
2025-05-07 13:30:00,509.11,509.11,505.62,507.23,5154.0,508.5314,508.5314,505.0454,506.6536,5154.0
2025-05-07 14:00:00,506.81,506.95,503.56,504.88,4860.0,506.2341,506.3739,502.9877,504.3062,4860.0
2025-05-07 14:30:00,504.13,507.8,504.13,507.19,6910.0,503.5571,507.2229,503.5571,506.6136,6910.0
2025-05-07 15:00:00,506.41,508.38,504.74,504.75,7079.0,505.8345,507.8023,504.1664,504.1764,7079.0
2025-05-07 15:30:00,505.56,507.93,503.51,505.24,27322.0,504.9855,507.3528,502.9378,504.6658,27322.0
2025-05-08 09:30:00,490.34,496.85,474.69,476.57,91245.0,489.7828,496.2854,474.1506,476.0284,91245.0
2025-05-08 10:00:00,475.01,478.64,463.89,470.91,55778.0,474.4702,478.0961,463.3628,470.3749,55778.0
2025-05-08 10:30:00,469.83,470.06,455.29,458.15,67843.0,469.2961,469.5258,454.7726,457.6294,67843.0
2025-05-08 11:00:00,458.03,472.12,457.83,468.08,53039.0,457.5095,471.5835,457.3097,467.5481,53039.0
2025-05-08 11:30:00,468.08,470.42,463.05,467.91,29285.0,467.5481,469.8854,462.5238,467.3783,29285.0
2025-05-08 12:00:00,466.69,469.77,462.97,463.62,18762.0,466.1596,469.2361,462.4439,463.0931,18762.0
2025-05-08 12:30:00,463.68,464.97,457.69,459.83,29883.0,463.1531,464.4416,457.1699,459.3074,29883.0
2025-05-08 13:00:00,460.0,460.8,457.42,459.36,11127.0,459.4772,460.2763,456.9002,458.838,11127.0
2025-05-08 13:30:00,459.56,460.52,451.95,453.4,29032.0,459.0377,459.9967,451.4364,452.8847,29032.0
2025-05-08 14:00:00,453.43,454.99,440.0,442.56,65136.0,452.9147,454.4729,439.5,442.0571,65136.0
2025-05-08 14:30:00,443.0,447.05,443.0,445.48,37476.0,442.4966,446.542,442.4966,444.9737,37476.0
2025-05-08 15:00:00,445.25,447.51,443.48,447.46,54860.0,444.744,447.0014,442.976,446.9515,54860.0
2025-05-08 15:30:00,447.46,449.05,442.87,444.21,148812.0,446.9515,448.5397,442.3667,443.7052,148812.0
2025-05-09 09:30:00,442.89,442.89,428.67,431.22,54525.0,442.3867,442.3867,428.1829,430.73,54525.0
2025-05-09 10:00:00,430.76,436.3,429.97,432.9,32205.0,430.2705,435.8042,429.4814,432.408,32205.0
2025-05-09 10:30:00,433.74,442.82,431.63,442.42,28242.0,433.2471,442.3168,431.1395,441.9172,28242.0
2025-05-09 11:00:00,440.59,442.83,435.41,437.85,28889.0,440.0893,442.3268,434.9152,437.3524,28889.0
2025-05-09 11:30:00,438.02,442.39,437.76,440.91,23141.0,437.5222,441.8873,437.2625,440.4089,23141.0
2025-05-09 12:00:00,440.91,440.91,436.34,438.0,26534.0,440.4089,440.4089,435.8441,437.5023,26534.0
2025-05-09 12:30:00,438.0,439.31,435.04,436.67,18552.0,437.5023,438.8108,434.5456,436.1738,18552.0
2025-05-09 13:00:00,436.44,437.52,434.86,436.55,16694.0,435.944,437.0228,434.3658,436.0539,16694.0
2025-05-09 13:30:00,437.04,440.52,435.65,439.23,22571.0,436.5433,440.0194,435.1549,438.7309,22571.0
2025-05-09 14:00:00,438.78,442.45,438.42,441.09,13862.0,438.2814,441.9472,437.9218,440.5887,13862.0
2025-05-09 14:30:00,440.99,440.99,435.35,439.74,21845.0,440.4889,440.4889,434.8553,439.2403,21845.0
2025-05-09 15:00:00,439.14,441.99,438.98,440.89,20406.0,438.641,441.4877,438.4811,440.389,20406.0
2025-05-09 15:30:00,440.89,449.77,440.21,448.96,100575.0,440.389,449.2589,439.7097,448.4498,100575.0
2025-05-12 09:30:00,445.45,458.08,435.88,435.88,21015.0,445.45,458.08,435.88,435.88,21015.0
2025-05-12 10:00:00,435.88,443.84,435.88,440.22,27117.0,435.88,443.84,435.88,440.22,27117.0
2025-05-12 10:30:00,440.22,443.74,437.5,441.0,39585.0,440.22,443.74,437.5,441.0,39585.0
2025-05-12 11:00:00,439.23,441.59,437.28,437.28,23376.0,439.23,441.59,437.28,437.28,23376.0
2025-05-12 11:30:00,436.9,438.41,435.05,435.05,20654.0,436.9,438.41,435.05,435.05,20654.0
2025-05-12 12:00:00,435.34,437.98,434.27,437.37,7208.0,435.34,437.98,434.27,437.37,7208.0
2025-05-12 12:30:00,437.98,440.78,437.57,439.28,11506.0,437.98,440.78,437.57,439.28,11506.0
2025-05-12 13:00:00,439.42,440.17,438.06,438.61,5019.0,439.42,440.17,438.06,438.61,5019.0
2025-05-12 13:30:00,438.0,440.93,438.0,440.56,33449.0,438.0,440.93,438.0,440.56,33449.0
2025-05-12 14:00:00,440.56,440.8,437.51,437.93,8257.0,440.56,440.8,437.51,437.93,8257.0
2025-05-12 14:30:00,437.62,439.72,437.55,437.55,11681.0,437.62,439.72,437.55,437.55,11681.0
2025-05-12 15:00:00,437.54,442.74,437.5,441.09,22207.0,437.54,442.74,437.5,441.09,22207.0
2025-05-12 15:30:00,440.77,441.54,434.68,440.07,121509.0,440.77,441.54,434.68,440.07,121509.0
2025-05-13 09:30:00,442.37,442.82,435.35,435.35,5423.0,442.37,442.82,435.35,435.35,5423.0
2025-05-13 10:00:00,436.5,441.9,436.5,439.01,25527.0,436.5,441.9,436.5,439.01,25527.0
2025-05-13 10:30:00,440.16,440.24,438.5,439.66,7037.0,440.16,440.24,438.5,439.66,7037.0
2025-05-13 11:00:00,440.05,440.76,439.3,440.71,5770.0,440.05,440.76,439.3,440.71,5770.0
2025-05-13 11:30:00,440.36,441.4,438.86,439.4,8887.0,440.36,441.4,438.86,439.4,8887.0
2025-05-13 12:00:00,439.4,439.4,436.9,438.2,10274.0,439.4,439.4,436.9,438.2,10274.0
2025-05-13 12:30:00,438.03,438.04,434.23,434.48,6851.0,438.03,438.04,434.23,434.48,6851.0
2025-05-13 13:00:00,434.44,434.61,432.0,433.95,8679.0,434.44,434.61,432.0,433.95,8679.0
2025-05-13 13:30:00,434.17,436.66,433.61,436.66,8881.0,434.17,436.66,433.61,436.66,8881.0
2025-05-13 14:00:00,435.92,437.11,435.91,436.3,10500.0,435.92,437.11,435.91,436.3,10500.0
2025-05-13 14:30:00,436.47,438.45,435.59,438.44,9919.0,436.47,438.45,435.59,438.44,9919.0
2025-05-13 15:00:00,437.93,438.89,436.21,437.13,17273.0,437.93,438.89,436.21,437.13,17273.0
2025-05-13 15:30:00,436.9,438.51,435.37,435.37,41601.0,436.9,438.51,435.37,435.37,41601.0
2025-05-14 09:30:00,435.36,437.08,434.64,437.0,5416.0,435.36,437.08,434.64,437.0,5416.0
2025-05-14 10:00:00,439.15,442.02,437.4,441.97,11000.0,439.15,442.02,437.4,441.97,11000.0
2025-05-14 10:30:00,442.37,442.69,440.94,441.76,21215.0,442.37,442.69,440.94,441.76,21215.0
2025-05-14 11:00:00,441.75,442.98,441.36,442.49,14931.0,441.75,442.98,441.36,442.49,14931.0
2025-05-14 11:30:00,442.45,443.27,441.24,443.25,26959.0,442.45,443.27,441.24,443.25,26959.0
2025-05-14 12:00:00,443.53,445.05,441.98,441.99,13253.0,443.53,445.05,441.98,441.99,13253.0
2025-05-14 12:30:00,442.25,443.04,441.4,441.92,20067.0,442.25,443.04,441.4,441.92,20067.0
2025-05-14 13:00:00,441.92,441.92,439.17,439.67,8749.0,441.92,441.92,439.17,439.67,8749.0
2025-05-14 13:30:00,439.53,440.67,439.38,440.65,9015.0,439.53,440.67,439.38,440.65,9015.0
2025-05-14 14:00:00,440.73,442.18,440.51,441.33,6836.0,440.73,442.18,440.51,441.33,6836.0
2025-05-14 14:30:00,441.33,443.21,441.21,442.8,7682.0,441.33,443.21,441.21,442.8,7682.0
2025-05-14 15:00:00,443.21,443.58,439.94,440.95,24198.0,443.21,443.58,439.94,440.95,24198.0
2025-05-14 15:30:00,440.98,441.06,438.69,438.89,40878.0,440.98,441.06,438.69,438.89,40878.0
2025-05-15 09:30:00,442.19,443.85,440.61,443.15,24131.0,442.19,443.85,440.61,443.15,24131.0
2025-05-15 10:00:00,443.89,445.97,442.49,444.62,16500.0,443.89,445.97,442.49,444.62,16500.0
2025-05-15 10:30:00,444.54,446.73,444.15,445.87,4528.0,444.54,446.73,444.15,445.87,4528.0
2025-05-15 11:00:00,445.87,446.85,445.87,446.85,400.0,445.87,446.85,445.87,446.85,400.0
2025-05-15 11:30:00,449.92,452.29,449.53,451.76,10534.0,449.92,452.29,449.53,451.76,10534.0
2025-05-15 12:00:00,451.31,452.8,450.91,451.3,6957.0,451.31,452.8,450.91,451.3,6957.0
2025-05-15 12:30:00,451.5,452.58,451.0,451.74,6461.0,451.5,452.58,451.0,451.74,6461.0
2025-05-15 13:00:00,451.24,451.61,450.0,450.54,5653.0,451.24,451.61,450.0,450.54,5653.0
2025-05-15 13:30:00,450.17,451.83,450.17,451.78,1300.0,450.17,451.83,450.17,451.78,1300.0
2025-05-15 14:00:00,451.67,452.6,451.19,451.77,3317.0,451.67,452.6,451.19,451.77,3317.0
2025-05-15 14:30:00,451.71,452.96,450.51,451.96,7829.0,451.71,452.96,450.51,451.96,7829.0
2025-05-15 15:00:00,452.66,453.03,451.44,452.52,4314.0,452.66,453.03,451.44,452.52,4314.0
2025-05-15 15:30:00,452.87,452.87,450.31,451.03,41074.0,452.87,452.87,450.31,451.03,41074.0
2025-05-16 09:30:00,449.12,451.2,449.12,449.89,2417.0,449.12,451.2,449.12,449.89,2417.0
2025-05-16 10:00:00,449.66,451.55,449.65,451.5,7931.0,449.66,451.55,449.65,451.5,7931.0
2025-05-16 10:30:00,451.0,454.27,451.0,453.31,3135.0,451.0,454.27,451.0,453.31,3135.0
2025-05-16 11:00:00,452.87,453.84,451.84,453.01,4728.0,452.87,453.84,451.84,453.01,4728.0
2025-05-16 11:30:00,453.97,454.63,453.12,454.09,10137.0,453.97,454.63,453.12,454.09,10137.0
2025-05-16 12:00:00,454.16,456.0,454.01,455.89,5194.0,454.16,456.0,454.01,455.89,5194.0
2025-05-16 12:30:00,455.51,456.76,454.07,454.07,8381.0,455.51,456.76,454.07,454.07,8381.0
2025-05-16 13:00:00,454.07,455.85,453.98,455.14,8780.0,454.07,455.85,453.98,455.14,8780.0
2025-05-16 13:30:00,455.13,457.1,455.02,456.49,4874.0,455.13,457.1,455.02,456.49,4874.0
2025-05-16 14:00:00,457.1,458.28,456.9,457.34,7159.0,457.1,458.28,456.9,457.34,7159.0
2025-05-16 14:30:00,458.21,459.12,457.69,458.98,3300.0,458.21,459.12,457.69,458.98,3300.0
2025-05-16 15:00:00,458.92,459.91,457.72,459.05,9348.0,458.92,459.91,457.72,459.05,9348.0
2025-05-16 15:30:00,459.05,459.05,456.48,457.83,47112.0,459.05,459.05,456.48,457.83,47112.0
2025-05-19 09:30:00,455.83,456.47,452.54,455.91,4311.0,455.83,456.47,452.54,455.91,4311.0
2025-05-19 10:00:00,455.31,457.44,454.47,456.04,4381.0,455.31,457.44,454.47,456.04,4381.0
2025-05-19 10:30:00,456.98,458.18,456.98,457.11,3579.0,456.98,458.18,456.98,457.11,3579.0
2025-05-19 11:00:00,456.49,458.95,456.48,458.91,1228.0,456.49,458.95,456.48,458.91,1228.0
2025-05-19 11:30:00,458.72,460.32,458.71,459.9,13666.0,458.72,460.32,458.71,459.9,13666.0
2025-05-19 12:00:00,460.0,460.01,459.43,459.44,2910.0,460.0,460.01,459.43,459.44,2910.0
2025-05-19 12:30:00,459.32,459.6,457.61,459.26,6401.0,459.32,459.6,457.61,459.26,6401.0
2025-05-19 13:00:00,458.95,459.89,458.95,459.4,1273.0,458.95,459.89,458.95,459.4,1273.0
2025-05-19 13:30:00,459.29,459.75,458.29,458.29,5444.0,459.29,459.75,458.29,458.29,5444.0
2025-05-19 14:00:00,458.15,458.15,457.57,458.09,1579.0,458.15,458.15,457.57,458.09,1579.0
2025-05-19 14:30:00,458.02,458.56,457.94,458.13,2053.0,458.02,458.56,457.94,458.13,2053.0
2025-05-19 15:00:00,458.25,458.97,457.68,458.97,4696.0,458.25,458.97,457.68,458.97,4696.0
2025-05-19 15:30:00,459.29,459.91,458.02,458.59,24302.0,459.29,459.91,458.02,458.59,24302.0
2025-05-20 09:30:00,460.3,461.91,458.28,459.85,5036.0,460.3,461.91,458.28,459.85,5036.0
2025-05-20 10:00:00,460.18,460.18,458.66,459.19,3523.0,460.18,460.18,458.66,459.19,3523.0
2025-05-20 10:30:00,459.49,459.84,459.39,459.39,1228.0,459.49,459.84,459.39,459.39,1228.0
2025-05-20 11:00:00,459.45,459.77,459.03,459.5,4719.0,459.45,459.77,459.03,459.5,4719.0
2025-05-20 11:30:00,459.14,459.22,456.98,456.98,1900.0,459.14,459.22,456.98,456.98,1900.0
2025-05-20 12:00:00,456.98,456.99,456.29,456.65,5300.0,456.98,456.99,456.29,456.65,5300.0
2025-05-20 12:30:00,456.37,457.13,455.74,457.13,1205.0,456.37,457.13,455.74,457.13,1205.0
2025-05-20 13:00:00,458.29,458.59,457.5,458.04,2395.0,458.29,458.59,457.5,458.04,2395.0
2025-05-20 13:30:00,458.31,459.96,457.77,459.92,4700.0,458.31,459.96,457.77,459.92,4700.0
2025-05-20 14:00:00,459.92,461.04,458.77,459.73,3915.0,459.92,461.04,458.77,459.73,3915.0
2025-05-20 14:30:00,459.99,460.08,458.9,459.89,3938.0,459.99,460.08,458.9,459.89,3938.0
2025-05-20 15:00:00,458.37,459.87,457.23,458.71,4312.0,458.37,459.87,457.23,458.71,4312.0
2025-05-20 15:30:00,458.63,459.29,456.32,456.48,17075.0,458.63,459.29,456.32,456.48,17075.0
2025-05-21 09:30:00,449.78,452.03,447.95,449.25,6483.0,449.78,452.03,447.95,449.25,6483.0
2025-05-21 10:00:00,449.19,449.2,445.19,445.62,3678.0,449.19,449.2,445.19,445.62,3678.0
2025-05-21 10:30:00,445.62,445.62,443.97,444.81,6967.0,445.62,445.62,443.97,444.81,6967.0
2025-05-21 11:00:00,444.81,445.97,443.28,443.43,4322.0,444.81,445.97,443.28,443.43,4322.0
2025-05-21 11:30:00,443.11,443.12,441.87,442.38,4882.0,443.11,443.12,441.87,442.38,4882.0
2025-05-21 12:00:00,442.47,444.21,442.26,443.77,3853.0,442.47,444.21,442.26,443.77,3853.0
2025-05-21 12:30:00,443.93,444.94,443.51,444.94,3988.0,443.93,444.94,443.51,444.94,3988.0
2025-05-21 13:00:00,444.91,446.0,443.25,443.97,11542.0,444.91,446.0,443.25,443.97,11542.0
2025-05-21 13:30:00,443.88,445.72,443.87,444.26,2400.0,443.88,445.72,443.87,444.26,2400.0
2025-05-21 14:00:00,443.54,444.32,442.8,444.32,5155.0,443.54,444.32,442.8,444.32,5155.0
2025-05-21 14:30:00,444.5,445.92,444.1,444.57,3012.0,444.5,445.92,444.1,444.57,3012.0
2025-05-21 15:00:00,444.56,445.62,443.98,445.28,6401.0,444.56,445.62,443.98,445.28,6401.0
2025-05-21 15:30:00,444.99,445.82,442.75,442.76,31280.0,444.99,445.82,442.75,442.76,31280.0
2025-05-22 09:30:00,443.47,445.27,440.05,440.05,6297.0,443.47,445.27,440.05,440.05,6297.0
2025-05-22 10:00:00,439.32,439.59,437.0,438.19,6272.0,439.32,439.59,437.0,438.19,6272.0
2025-05-22 10:30:00,437.87,437.87,436.13,437.59,2030.0,437.87,437.87,436.13,437.59,2030.0
2025-05-22 11:00:00,437.56,440.1,437.56,440.04,5066.0,437.56,440.1,437.56,440.04,5066.0
2025-05-22 11:30:00,440.84,442.0,440.41,441.96,5154.0,440.84,442.0,440.41,441.96,5154.0
2025-05-22 12:00:00,442.62,445.75,442.29,442.29,9269.0,442.62,445.75,442.29,442.29,9269.0
2025-05-22 12:30:00,441.86,441.88,441.39,441.52,3660.0,441.86,441.88,441.39,441.52,3660.0
2025-05-22 13:00:00,441.75,442.91,440.93,442.41,6171.0,441.75,442.91,440.93,442.41,6171.0
2025-05-22 13:30:00,442.41,443.65,442.2,442.71,5998.0,442.41,443.65,442.2,442.71,5998.0
2025-05-22 14:00:00,443.28,444.8,443.28,443.58,2440.0,443.28,444.8,443.28,443.58,2440.0
2025-05-22 14:30:00,443.57,443.57,442.33,443.18,8875.0,443.57,443.57,442.33,443.18,8875.0
2025-05-22 15:00:00,443.13,443.13,441.8,442.43,4633.0,443.13,443.13,441.8,442.43,4633.0
2025-05-22 15:30:00,442.43,442.43,438.75,438.75,22279.0,442.43,442.43,438.75,438.75,22279.0
2025-05-23 09:30:00,440.52,441.11,437.61,439.46,99262.0,440.52,441.11,437.61,439.46,99262.0
2025-05-23 10:00:00,439.27,444.63,438.28,440.52,27563.0,439.27,444.63,438.28,440.52,27563.0
2025-05-23 10:30:00,440.69,444.05,440.45,442.37,6653.0,440.69,444.05,440.45,442.37,6653.0
2025-05-23 11:00:00,442.17,446.41,442.17,445.79,5574.0,442.17,446.41,442.17,445.79,5574.0
2025-05-23 11:30:00,445.6,447.76,445.6,447.76,7661.0,445.6,447.76,445.6,447.76,7661.0
2025-05-23 12:00:00,447.89,450.34,447.22,449.78,7382.0,447.89,450.34,447.22,449.78,7382.0
2025-05-23 12:30:00,449.68,450.71,447.67,447.67,6355.0,449.68,450.71,447.67,447.67,6355.0
2025-05-23 13:00:00,447.37,448.25,446.88,447.06,5997.0,447.37,448.25,446.88,447.06,5997.0
2025-05-23 13:30:00,447.12,447.17,445.24,445.24,4901.0,447.12,447.17,445.24,445.24,4901.0
2025-05-23 14:00:00,446.89,448.74,446.89,447.71,5415.0,446.89,448.74,446.89,447.71,5415.0
2025-05-23 14:30:00,447.71,448.41,446.58,446.59,3878.0,447.71,448.41,446.58,446.59,3878.0
2025-05-23 15:00:00,446.72,447.82,446.5,446.7,6501.0,446.72,447.82,446.5,446.7,6501.0
2025-05-23 15:30:00,446.46,447.04,443.5,443.91,28137.0,446.46,447.04,443.5,443.91,28137.0
2025-05-27 09:30:00,445.42,445.42,437.84,437.85,5107.0,445.42,445.42,437.84,437.85,5107.0
2025-05-27 10:00:00,439.68,439.96,436.14,438.0,6710.0,439.68,439.96,436.14,438.0,6710.0
2025-05-27 10:30:00,438.0,441.91,437.77,441.2,8716.0,438.0,441.91,437.77,441.2,8716.0
2025-05-27 11:00:00,440.88,441.34,434.46,434.5,14783.0,440.88,441.34,434.46,434.5,14783.0
2025-05-27 11:30:00,435.3,437.4,435.3,436.1,6889.0,435.3,437.4,435.3,436.1,6889.0
2025-05-27 12:00:00,436.04,436.9,435.4,436.9,5077.0,436.04,436.9,435.4,436.9,5077.0
2025-05-27 12:30:00,437.22,437.58,436.1,436.89,4122.0,437.22,437.58,436.1,436.89,4122.0
2025-05-27 13:00:00,436.67,436.76,434.2,434.95,9218.0,436.67,436.76,434.2,434.95,9218.0
2025-05-27 13:30:00,435.39,435.64,432.1,433.38,6842.0,435.39,435.64,432.1,433.38,6842.0
2025-05-27 14:00:00,433.74,435.36,433.67,434.97,6984.0,433.74,435.36,433.67,434.97,6984.0
2025-05-27 14:30:00,434.85,436.09,434.14,434.72,6746.0,434.85,436.09,434.14,434.72,6746.0
2025-05-27 15:00:00,434.24,434.4,432.71,434.29,9863.0,434.24,434.4,432.71,434.29,9863.0
2025-05-27 15:30:00,434.34,435.15,431.8,431.81,41417.0,434.34,435.15,431.8,431.81,41417.0
2025-05-28 09:30:00,431.45,436.28,430.21,436.28,6228.0,431.45,436.28,430.21,436.28,6228.0
2025-05-28 10:00:00,436.0,439.0,435.36,435.59,15659.0,436.0,439.0,435.36,435.59,15659.0
2025-05-28 10:30:00,434.95,436.43,432.92,432.92,4969.0,434.95,436.43,432.92,432.92,4969.0
2025-05-28 11:00:00,433.37,433.37,431.65,433.29,6418.0,433.37,433.37,431.65,433.29,6418.0
2025-05-28 11:30:00,433.29,434.43,432.74,433.98,5237.0,433.29,434.43,432.74,433.98,5237.0
2025-05-28 12:00:00,434.61,436.15,434.23,435.77,6928.0,434.61,436.15,434.23,435.77,6928.0
2025-05-28 12:30:00,435.41,436.73,435.25,436.05,7187.0,435.41,436.73,435.25,436.05,7187.0
2025-05-28 13:00:00,436.08,437.13,435.94,436.06,8058.0,436.08,437.13,435.94,436.06,8058.0
2025-05-28 13:30:00,435.55,436.06,435.11,435.54,6343.0,435.55,436.06,435.11,435.54,6343.0
2025-05-28 14:00:00,435.43,436.46,433.91,434.05,12502.0,435.43,436.46,433.91,434.05,12502.0
2025-05-28 14:30:00,434.06,434.06,431.98,432.42,7983.0,434.06,434.06,431.98,432.42,7983.0
2025-05-28 15:00:00,432.42,433.11,431.8,432.12,4337.0,432.42,433.11,431.8,432.12,4337.0
2025-05-28 15:30:00,431.78,432.46,430.42,430.58,26511.0,431.78,432.46,430.42,430.58,26511.0
2025-05-29 09:30:00,438.0,438.0,430.55,431.44,8750.0,438.0,438.0,430.55,431.44,8750.0
2025-05-29 10:00:00,431.77,432.46,430.0,430.43,11307.0,431.77,432.46,430.0,430.43,11307.0
2025-05-29 10:30:00,430.47,432.12,430.43,431.52,3259.0,430.47,432.12,430.43,431.52,3259.0
2025-05-29 11:00:00,431.51,432.04,430.9,431.12,4982.0,431.51,432.04,430.9,431.12,4982.0
2025-05-29 11:30:00,431.1,431.1,429.8,430.12,6247.0,431.1,431.1,429.8,430.12,6247.0
2025-05-29 12:00:00,430.47,433.87,430.47,433.59,7968.0,430.47,433.87,430.47,433.59,7968.0
2025-05-29 12:30:00,433.9,434.2,433.05,433.21,9730.0,433.9,434.2,433.05,433.21,9730.0
2025-05-29 13:00:00,433.16,435.21,433.16,434.69,4360.0,433.16,435.21,433.16,434.69,4360.0
2025-05-29 13:30:00,434.51,435.31,434.51,435.01,6331.0,434.51,435.31,434.51,435.01,6331.0
2025-05-29 14:00:00,435.65,435.86,434.86,435.86,7120.0,435.65,435.86,434.86,435.86,7120.0
2025-05-29 14:30:00,435.86,437.17,435.67,436.77,6665.0,435.86,437.17,435.67,436.77,6665.0
2025-05-29 15:00:00,436.73,436.84,435.8,435.95,9640.0,436.73,436.84,435.8,435.95,9640.0
2025-05-29 15:30:00,436.14,436.14,433.08,433.62,26794.0,436.14,436.14,433.08,433.62,26794.0
2025-05-30 09:30:00,430.92,436.89,430.92,434.5,3807.0,430.92,436.89,430.92,434.5,3807.0
2025-05-30 10:00:00,434.5,434.5,431.41,433.6,4062.0,434.5,434.5,431.41,433.6,4062.0
2025-05-30 10:30:00,432.94,432.94,431.51,431.52,7467.0,432.94,432.94,431.51,431.52,7467.0
2025-05-30 11:00:00,431.69,432.61,430.91,431.11,2915.0,431.69,432.61,430.91,431.11,2915.0
2025-05-30 11:30:00,430.53,430.53,429.61,430.44,2217.0,430.53,430.53,429.61,430.44,2217.0
2025-05-30 12:00:00,430.56,431.15,428.58,428.63,3683.0,430.56,431.15,428.58,428.63,3683.0
2025-05-30 12:30:00,428.47,429.64,428.18,429.64,4430.0,428.47,429.64,428.18,429.64,4430.0
2025-05-30 13:00:00,430.05,430.47,429.8,429.85,2476.0,430.05,430.47,429.8,429.85,2476.0
2025-05-30 13:30:00,430.22,430.39,429.6,430.3,6816.0,430.22,430.39,429.6,430.3,6816.0
2025-05-30 14:00:00,430.3,431.08,430.1,430.11,9407.0,430.3,431.08,430.1,430.11,9407.0
2025-05-30 14:30:00,430.14,430.82,429.58,429.59,3901.0,430.14,430.82,429.58,429.59,3901.0
2025-05-30 15:00:00,429.52,429.88,428.84,429.35,3123.0,429.52,429.88,428.84,429.35,3123.0
2025-05-30 15:30:00,429.36,429.56,426.41,426.41,56811.0,429.36,429.56,426.41,426.41,56811.0
2025-06-02 09:30:00,424.51,431.79,424.5,427.16,13105.0,424.51,431.79,424.5,427.16,13105.0
2025-06-02 10:00:00,427.35,427.99,423.66,424.57,10191.0,427.35,427.99,423.66,424.57,10191.0
2025-06-02 10:30:00,424.68,425.43,424.2,424.63,4570.0,424.68,425.43,424.2,424.63,4570.0
2025-06-02 11:00:00,424.63,424.93,422.52,424.72,16329.0,424.63,424.93,422.52,424.72,16329.0
2025-06-02 11:30:00,424.8,425.14,423.39,424.34,11293.0,424.8,425.14,423.39,424.34,11293.0
2025-06-02 12:00:00,424.52,424.84,423.78,424.16,5860.0,424.52,424.84,423.78,424.16,5860.0
2025-06-02 12:30:00,423.93,424.92,423.51,424.92,9394.0,423.93,424.92,423.51,424.92,9394.0
2025-06-02 13:00:00,424.92,424.92,422.4,422.77,7411.0,424.92,424.92,422.4,422.77,7411.0
2025-06-02 13:30:00,423.0,423.0,421.08,422.6,13750.0,423.0,423.0,421.08,422.6,13750.0
2025-06-02 14:00:00,422.37,424.48,422.08,424.42,14941.0,422.37,424.48,422.08,424.42,14941.0
2025-06-02 14:30:00,424.42,424.64,423.73,424.52,10436.0,424.42,424.64,423.73,424.52,10436.0
2025-06-02 15:00:00,424.57,425.5,423.75,424.31,21095.0,424.57,425.5,423.75,424.31,21095.0
2025-06-02 15:30:00,424.66,425.12,423.74,424.74,53802.0,424.66,425.12,423.74,424.74,53802.0
2025-06-03 09:30:00,424.11,426.2,420.01,420.84,4462.0,424.11,426.2,420.01,420.84,4462.0
2025-06-03 10:00:00,420.58,420.58,414.51,417.72,15240.0,420.58,420.58,414.51,417.72,15240.0
2025-06-03 10:30:00,418.0,419.33,417.45,418.73,8718.0,418.0,419.33,417.45,418.73,8718.0
2025-06-03 11:00:00,418.63,418.63,417.34,417.34,1608.0,418.63,418.63,417.34,417.34,1608.0
2025-06-03 11:30:00,417.44,419.63,417.44,419.41,4802.0,417.44,419.63,417.44,419.41,4802.0
2025-06-03 12:00:00,419.48,420.28,418.99,420.03,6150.0,419.48,420.28,418.99,420.03,6150.0
2025-06-03 12:30:00,420.08,422.09,419.96,422.09,7730.0,420.08,422.09,419.96,422.09,7730.0
2025-06-03 13:00:00,421.85,422.83,421.62,422.65,7107.0,421.85,422.83,421.62,422.65,7107.0
2025-06-03 13:30:00,422.83,423.28,422.2,422.63,10760.0,422.83,423.28,422.2,422.63,10760.0
2025-06-03 14:00:00,422.78,424.75,422.78,424.75,11249.0,422.78,424.75,422.78,424.75,11249.0
2025-06-03 14:30:00,425.07,426.31,424.38,425.71,7058.0,425.07,426.31,424.38,425.71,7058.0
2025-06-03 15:00:00,426.06,427.67,425.7,427.51,10151.0,426.06,427.67,425.7,427.51,10151.0
2025-06-03 15:30:00,427.55,428.0,425.54,427.12,51116.0,427.55,428.0,425.54,427.12,51116.0
2025-06-04 09:30:00,426.02,426.02,422.73,423.4,7697.0,426.02,426.02,422.73,423.4,7697.0
2025-06-04 10:00:00,423.39,424.52,422.96,424.52,7380.0,423.39,424.52,422.96,424.52,7380.0
2025-06-04 10:30:00,424.72,426.27,424.62,425.86,2000.0,424.72,426.27,424.62,425.86,2000.0
2025-06-04 11:00:00,425.84,426.84,425.84,426.4,1708.0,425.84,426.84,425.84,426.4,1708.0
2025-06-04 11:30:00,426.2,427.39,425.99,427.39,5000.0,426.2,427.39,425.99,427.39,5000.0
2025-06-04 12:00:00,427.54,427.54,425.89,425.9,3353.0,427.54,427.54,425.89,425.9,3353.0
2025-06-04 12:30:00,426.3,427.82,426.22,427.34,3672.0,426.3,427.82,426.22,427.34,3672.0
2025-06-04 13:00:00,427.51,427.94,426.0,426.59,6389.0,427.51,427.94,426.0,426.59,6389.0
2025-06-04 13:30:00,426.04,426.26,425.22,425.99,4177.0,426.04,426.26,425.22,425.99,4177.0
2025-06-04 14:00:00,425.99,425.99,424.31,424.69,6129.0,425.99,425.99,424.31,424.69,6129.0
2025-06-04 14:30:00,424.68,424.74,423.21,423.21,4369.0,424.68,424.74,423.21,423.21,4369.0
2025-06-04 15:00:00,423.56,424.35,423.55,424.35,3101.0,423.56,424.35,423.55,424.35,3101.0
2025-06-04 15:30:00,425.0,425.03,422.69,422.94,21976.0,425.0,425.03,422.69,422.94,21976.0
2025-06-05 09:30:00,422.56,422.71,417.55,417.55,2920.0,422.56,422.71,417.55,417.55,2920.0
2025-06-05 10:00:00,418.57,419.36,417.25,418.14,4505.0,418.57,419.36,417.25,418.14,4505.0
2025-06-05 10:30:00,417.17,417.87,416.2,417.03,5050.0,417.17,417.87,416.2,417.03,5050.0
2025-06-05 11:00:00,417.93,418.34,417.67,418.34,1446.0,417.93,418.34,417.67,418.34,1446.0
2025-06-05 11:30:00,418.07,419.02,417.15,418.71,8116.0,418.07,419.02,417.15,418.71,8116.0
2025-06-05 12:00:00,418.81,419.15,418.05,419.1,6200.0,418.81,419.15,418.05,419.1,6200.0
2025-06-05 12:30:00,419.34,419.34,417.67,418.55,6240.0,419.34,419.34,417.67,418.55,6240.0
2025-06-05 13:00:00,418.59,419.88,418.38,419.61,2974.0,418.59,419.88,418.38,419.61,2974.0
2025-06-05 13:30:00,419.8,420.8,419.8,420.8,2902.0,419.8,420.8,419.8,420.8,2902.0
2025-06-05 14:00:00,420.9,421.32,419.93,421.32,6755.0,420.9,421.32,419.93,421.32,6755.0
2025-06-05 14:30:00,421.14,421.53,419.13,419.28,9505.0,421.14,421.53,419.13,419.28,9505.0
2025-06-05 15:00:00,419.28,419.28,417.37,417.37,12709.0,419.28,419.28,417.37,417.37,12709.0
2025-06-05 15:30:00,417.56,420.02,417.55,419.92,28353.0,417.56,420.02,417.55,419.92,28353.0
2025-06-06 09:30:00,423.44,423.44,420.46,421.0,2347.0,423.44,423.44,420.46,421.0,2347.0
2025-06-06 10:00:00,421.14,425.73,421.14,425.73,3798.0,421.14,425.73,421.14,425.73,3798.0
2025-06-06 10:30:00,425.86,425.86,424.75,424.75,3200.0,425.86,425.86,424.75,424.75,3200.0
2025-06-06 11:00:00,425.02,425.09,423.21,423.96,3107.0,425.02,425.09,423.21,423.96,3107.0
2025-06-06 11:30:00,424.36,424.47,422.91,423.25,2018.0,424.36,424.47,422.91,423.25,2018.0
2025-06-06 12:00:00,423.62,423.99,423.28,423.61,2359.0,423.62,423.99,423.28,423.61,2359.0
2025-06-06 12:30:00,423.19,423.9,422.69,423.54,2300.0,423.19,423.9,422.69,423.54,2300.0
2025-06-06 13:00:00,423.48,424.33,422.68,423.97,4617.0,423.48,424.33,422.68,423.97,4617.0
2025-06-06 13:30:00,424.04,424.56,423.83,424.27,1000.0,424.04,424.56,423.83,424.27,1000.0
2025-06-06 14:00:00,424.75,424.79,423.97,423.97,2575.0,424.75,424.79,423.97,423.97,2575.0
2025-06-06 14:30:00,424.43,424.45,423.4,423.92,1904.0,424.43,424.45,423.4,423.92,1904.0
2025-06-06 15:00:00,423.9,423.9,423.09,423.09,5742.0,423.9,423.9,423.09,423.09,5742.0
2025-06-06 15:30:00,423.16,425.39,423.16,424.97,37803.0,423.16,425.39,423.16,424.97,37803.0
2025-06-09 09:30:00,424.86,424.86,418.83,418.92,2115.0,424.86,424.86,418.83,418.92,2115.0
2025-06-09 10:00:00,415.19,415.35,409.41,410.24,10913.0,415.19,415.35,409.41,410.24,10913.0
2025-06-09 10:30:00,409.79,411.8,406.93,411.17,11853.0,409.79,411.8,406.93,411.17,11853.0
2025-06-09 11:00:00,410.38,413.05,409.87,411.92,16300.0,410.38,413.05,409.87,411.92,16300.0
2025-06-09 11:30:00,411.12,413.32,411.12,412.47,3008.0,411.12,413.32,411.12,412.47,3008.0
2025-06-09 12:00:00,412.29,413.86,412.29,412.75,5982.0,412.29,413.86,412.29,412.75,5982.0
2025-06-09 12:30:00,413.27,413.27,412.03,412.38,6059.0,413.27,413.27,412.03,412.38,6059.0
2025-06-09 13:00:00,412.07,412.39,411.26,412.39,2305.0,412.07,412.39,411.26,412.39,2305.0
2025-06-09 13:30:00,412.51,412.51,411.01,411.01,3935.0,412.51,412.51,411.01,411.01,3935.0
2025-06-09 14:00:00,411.15,412.17,411.12,411.43,6555.0,411.15,412.17,411.12,411.43,6555.0
2025-06-09 14:30:00,411.78,411.78,409.47,410.1,4203.0,411.78,411.78,409.47,410.1,4203.0
2025-06-09 15:00:00,410.27,414.01,409.81,413.72,13016.0,410.27,414.01,409.81,413.72,13016.0
2025-06-09 15:30:00,413.32,414.51,412.94,413.97,25902.0,413.32,414.51,412.94,413.97,25902.0
2025-06-10 09:30:00,419.23,433.48,419.23,430.07,25200.0,419.23,433.48,419.23,430.07,25200.0
2025-06-10 10:00:00,430.37,431.51,427.7,430.1,9567.0,430.37,431.51,427.7,430.1,9567.0
2025-06-10 10:30:00,429.0,429.01,425.23,428.14,12748.0,429.0,429.01,425.23,428.14,12748.0
2025-06-10 11:00:00,427.96,428.51,423.75,423.95,7045.0,427.96,428.51,423.75,423.95,7045.0
2025-06-10 11:30:00,424.49,424.87,422.76,423.91,3198.0,424.49,424.87,422.76,423.91,3198.0
2025-06-10 12:00:00,424.01,425.0,422.11,422.12,4211.0,424.01,425.0,422.11,422.12,4211.0
2025-06-10 12:30:00,422.06,424.07,422.06,422.31,3785.0,422.06,424.07,422.06,422.31,3785.0
2025-06-10 13:00:00,421.95,424.38,420.83,424.38,6170.0,421.95,424.38,420.83,424.38,6170.0
2025-06-10 13:30:00,423.11,424.38,422.98,423.44,6007.0,423.11,424.38,422.98,423.44,6007.0
2025-06-10 14:00:00,423.36,423.79,423.05,423.25,3738.0,423.36,423.79,423.05,423.25,3738.0
2025-06-10 14:30:00,422.6,423.27,421.44,423.22,4539.0,422.6,423.27,421.44,423.22,4539.0
2025-06-10 15:00:00,422.94,425.31,422.87,425.3,5230.0,422.94,425.31,422.87,425.3,5230.0
2025-06-10 15:30:00,425.0,425.22,423.0,424.83,48947.0,425.0,425.22,423.0,424.83,48947.0
2025-06-11 09:30:00,424.85,429.62,419.61,421.93,5419.0,424.85,429.62,419.61,421.93,5419.0
2025-06-11 10:00:00,422.4,424.5,421.05,424.41,4212.0,422.4,424.5,421.05,424.41,4212.0
2025-06-11 10:30:00,424.35,424.76,421.92,423.87,3856.0,424.35,424.76,421.92,423.87,3856.0
2025-06-11 11:00:00,425.11,425.25,423.16,423.16,2646.0,425.11,425.25,423.16,423.16,2646.0
2025-06-11 11:30:00,423.42,423.42,421.36,421.49,3128.0,423.42,423.42,421.36,421.49,3128.0
2025-06-11 12:00:00,422.22,422.22,420.85,421.13,1956.0,422.22,422.22,420.85,421.13,1956.0
2025-06-11 12:30:00,421.23,421.45,420.61,420.73,3581.0,421.23,421.45,420.61,420.73,3581.0
2025-06-11 13:00:00,420.73,421.17,420.0,421.06,2294.0,420.73,421.17,420.0,421.06,2294.0
2025-06-11 13:30:00,420.56,420.57,419.53,419.79,4067.0,420.56,420.57,419.53,419.79,4067.0
2025-06-11 14:00:00,419.8,419.8,416.47,416.47,9434.0,419.8,419.8,416.47,416.47,9434.0
2025-06-11 14:30:00,416.9,417.36,416.06,416.1,15855.0,416.9,417.36,416.06,416.1,15855.0
2025-06-11 15:00:00,416.09,416.64,414.7,415.67,21355.0,416.09,416.64,414.7,415.67,21355.0
2025-06-11 15:30:00,415.59,415.59,413.98,414.31,46787.0,415.59,415.59,413.98,414.31,46787.0
2025-06-12 09:30:00,414.84,414.84,410.0,412.99,4706.0,414.84,414.84,410.0,412.99,4706.0
2025-06-12 10:00:00,412.49,414.87,411.51,414.64,5377.0,412.49,414.87,411.51,414.64,5377.0
2025-06-12 10:30:00,415.0,415.0,412.69,412.69,7711.0,415.0,415.0,412.69,412.69,7711.0
2025-06-12 11:00:00,412.83,413.99,412.68,412.82,3031.0,412.83,413.99,412.68,412.82,3031.0
2025-06-12 11:30:00,412.87,414.68,412.86,414.33,5874.0,412.87,414.68,412.86,414.33,5874.0
2025-06-12 12:00:00,414.22,414.66,413.72,413.97,5605.0,414.22,414.66,413.72,413.97,5605.0
2025-06-12 12:30:00,413.53,414.37,413.53,413.54,3640.0,413.53,414.37,413.53,413.54,3640.0
2025-06-12 13:00:00,413.89,414.93,413.54,414.72,15203.0,413.89,414.93,413.54,414.72,15203.0
2025-06-12 13:30:00,414.6,414.95,414.04,414.39,4240.0,414.6,414.95,414.04,414.39,4240.0
2025-06-12 14:00:00,414.48,415.09,414.35,414.58,10725.0,414.48,415.09,414.35,414.58,10725.0
2025-06-12 14:30:00,414.7,415.31,414.58,415.08,13625.0,414.7,415.31,414.58,415.08,13625.0
2025-06-12 15:00:00,415.08,415.08,414.34,414.75,6182.0,415.08,415.08,414.34,414.75,6182.0
2025-06-12 15:30:00,414.58,415.07,413.11,414.44,33500.0,414.58,415.07,413.11,414.44,33500.0
2025-06-13 09:30:00,409.56,417.87,409.56,415.05,12707.0,409.56,417.87,409.56,415.05,12707.0
2025-06-13 10:00:00,413.69,415.02,413.05,413.49,5430.0,413.69,415.02,413.05,413.49,5430.0
2025-06-13 10:30:00,413.49,413.76,411.7,412.57,6171.0,413.49,413.76,411.7,412.57,6171.0
2025-06-13 11:00:00,412.58,413.42,412.3,412.72,1743.0,412.58,413.42,412.3,412.72,1743.0
2025-06-13 11:30:00,412.83,413.49,412.75,413.14,1205.0,412.83,413.49,412.75,413.14,1205.0
2025-06-13 12:00:00,413.2,413.3,411.26,411.29,2762.0,413.2,413.3,411.26,411.29,2762.0
2025-06-13 12:30:00,410.57,410.96,409.76,410.23,3319.0,410.57,410.96,409.76,410.23,3319.0
2025-06-13 13:00:00,410.52,410.52,409.0,409.35,2449.0,410.52,410.52,409.0,409.35,2449.0
2025-06-13 13:30:00,409.33,409.62,408.12,408.12,5665.0,409.33,409.62,408.12,408.12,5665.0
2025-06-13 14:00:00,408.11,408.68,406.93,407.55,19470.0,408.11,408.68,406.93,407.55,19470.0
2025-06-13 14:30:00,407.34,408.2,406.64,407.82,6336.0,407.34,408.2,406.64,407.82,6336.0
2025-06-13 15:00:00,407.55,407.55,402.83,403.36,5175.0,407.55,407.55,402.83,403.36,5175.0
2025-06-13 15:30:00,403.69,404.7,400.9,401.77,34680.0,403.69,404.7,400.9,401.77,34680.0
2025-06-16 09:30:00,404.45,405.76,400.6,401.97,16366.0,404.45,405.76,400.6,401.97,16366.0
2025-06-16 10:00:00,401.97,403.61,398.16,398.86,26724.0,401.97,403.61,398.16,398.86,26724.0
2025-06-16 10:30:00,398.59,399.21,396.13,398.11,6978.0,398.59,399.21,396.13,398.11,6978.0
2025-06-16 11:00:00,397.77,397.77,395.86,396.64,5597.0,397.77,397.77,395.86,396.64,5597.0
2025-06-16 11:30:00,396.15,397.42,395.29,395.29,8868.0,396.15,397.42,395.29,395.29,8868.0
2025-06-16 12:00:00,395.23,395.3,393.93,394.27,7741.0,395.23,395.3,393.93,394.27,7741.0
2025-06-16 12:30:00,394.12,395.46,393.73,394.14,5154.0,394.12,395.46,393.73,394.14,5154.0
2025-06-16 13:00:00,394.15,395.1,393.46,394.37,6356.0,394.15,395.1,393.46,394.37,6356.0
2025-06-16 13:30:00,394.57,394.57,393.14,393.15,2000.0,394.57,394.57,393.14,393.15,2000.0
2025-06-16 14:00:00,393.54,393.56,392.0,393.24,16029.0,393.54,393.56,392.0,393.24,16029.0
2025-06-16 14:30:00,393.31,393.69,392.43,393.23,11419.0,393.31,393.69,392.43,393.23,11419.0
2025-06-16 15:00:00,392.92,392.92,389.49,390.47,17860.0,392.92,392.92,389.49,390.47,17860.0
2025-06-16 15:30:00,390.93,390.93,388.31,388.33,44614.0,390.93,390.93,388.31,388.33,44614.0
2025-06-17 09:30:00,388.07,391.95,385.44,389.86,17283.0,388.07,391.95,385.44,389.86,17283.0
2025-06-17 10:00:00,389.72,393.35,389.72,390.61,14149.0,389.72,393.35,389.72,390.61,14149.0
2025-06-17 10:30:00,391.2,395.95,391.07,395.81,10344.0,391.2,395.95,391.07,395.81,10344.0
2025-06-17 11:00:00,396.04,402.27,395.86,400.78,10924.0,396.04,402.27,395.86,400.78,10924.0
2025-06-17 11:30:00,400.68,403.11,399.99,402.07,17447.0,400.68,403.11,399.99,402.07,17447.0
2025-06-17 12:00:00,402.01,404.11,402.01,404.11,3479.0,402.01,404.11,402.01,404.11,3479.0
2025-06-17 12:30:00,404.06,404.64,403.34,404.16,8729.0,404.06,404.64,403.34,404.16,8729.0
2025-06-17 13:00:00,404.13,406.68,404.13,406.68,21431.0,404.13,406.68,404.13,406.68,21431.0
2025-06-17 13:30:00,405.94,410.17,405.76,409.92,24573.0,405.94,410.17,405.76,409.92,24573.0
2025-06-17 14:00:00,409.61,409.61,403.4,403.54,24813.0,409.61,409.61,403.4,403.54,24813.0
2025-06-17 14:30:00,403.43,405.74,402.99,403.35,7959.0,403.43,405.74,402.99,403.35,7959.0
2025-06-17 15:00:00,403.09,404.44,402.08,402.08,9696.0,403.09,404.44,402.08,402.08,9696.0
2025-06-17 15:30:00,401.91,402.03,399.18,399.92,40868.0,401.91,402.03,399.18,399.92,40868.0
2025-06-18 09:30:00,405.86,406.86,401.51,404.54,8230.0,405.86,406.86,401.51,404.54,8230.0
2025-06-18 10:00:00,404.46,407.74,403.0,406.6,7180.0,404.46,407.74,403.0,406.6,7180.0
2025-06-18 10:30:00,405.0,405.5,402.68,404.97,26758.0,405.0,405.5,402.68,404.97,26758.0
2025-06-18 11:00:00,405.03,405.39,403.12,403.89,7013.0,405.03,405.39,403.12,403.89,7013.0
2025-06-18 11:30:00,404.04,405.06,404.04,405.06,9310.0,404.04,405.06,404.04,405.06,9310.0
2025-06-18 12:00:00,405.0,407.09,404.66,406.79,4707.0,405.0,407.09,404.66,406.79,4707.0
2025-06-18 12:30:00,406.45,407.72,405.86,407.72,8027.0,406.45,407.72,405.86,407.72,8027.0
2025-06-18 13:00:00,406.22,407.49,406.22,407.17,1660.0,406.22,407.49,406.22,407.17,1660.0
2025-06-18 13:30:00,407.5,408.0,406.63,407.66,4983.0,407.5,408.0,406.63,407.66,4983.0
2025-06-18 14:00:00,407.91,407.94,405.2,407.94,13456.0,407.91,407.94,405.2,407.94,13456.0
2025-06-18 14:30:00,407.06,408.85,407.06,407.41,16807.0,407.06,408.85,407.06,407.41,16807.0
2025-06-18 15:00:00,407.5,410.79,407.5,408.72,19662.0,407.5,410.79,407.5,408.72,19662.0
2025-06-18 15:30:00,408.75,411.07,406.99,407.47,33395.0,408.75,411.07,406.99,407.47,33395.0
2025-06-20 09:30:00,409.76,413.22,405.21,405.22,14338.0,409.76,413.22,405.21,405.22,14338.0
2025-06-20 10:00:00,408.52,408.75,406.4,407.43,2905.0,408.52,408.75,406.4,407.43,2905.0
2025-06-20 10:30:00,405.4,409.55,405.39,408.28,5706.0,405.4,409.55,405.39,408.28,5706.0
2025-06-20 11:00:00,407.24,408.36,406.0,406.0,1706.0,407.24,408.36,406.0,406.0,1706.0
2025-06-20 11:30:00,406.32,406.32,404.35,405.16,1675.0,406.32,406.32,404.35,405.16,1675.0
2025-06-20 12:00:00,402.96,403.92,402.38,403.22,3862.0,402.96,403.92,402.38,403.22,3862.0
2025-06-20 12:30:00,403.21,403.21,402.24,402.24,1308.0,403.21,403.21,402.24,402.24,1308.0
2025-06-20 13:00:00,402.27,402.88,400.14,400.56,3134.0,402.27,402.88,400.14,400.56,3134.0
2025-06-20 13:30:00,400.07,400.63,399.16,399.68,4776.0,400.07,400.63,399.16,399.68,4776.0
2025-06-20 14:00:00,400.1,402.43,400.1,402.43,4152.0,400.1,402.43,400.1,402.43,4152.0
2025-06-20 14:30:00,401.99,402.67,400.92,400.92,4556.0,401.99,402.67,400.92,400.92,4556.0
2025-06-20 15:00:00,401.24,402.78,401.23,402.39,5850.0,401.24,402.78,401.23,402.39,5850.0
2025-06-20 15:30:00,402.24,406.75,402.21,406.17,38621.0,402.24,406.75,402.21,406.17,38621.0